Guangdong Brandmax Marketing Company Ltd (300805) Exchange: SHE
Data as of July 17, 2025
$11.24 ($-0.12) -1.06%
Guangdong Brandmax Marketing Company Ltd - Daily Information
Click for more stock information on Guangdong Brandmax Marketing Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.15 |
| Previous Close | $11.24 |
| High | $11.37 |
| Low | $11.10 |
| Adjusted Open | $11.15 |
| Previous Adjusted Close | $11.24 |
| Adjusted High | $11.37 |
| Adjusted Low | $11.10 |
About Guangdong Brandmax Marketing Company Ltd (300805)
Guangdong Brandmax Marketing Co Ltd
Invest in Guangdong Brandmax Marketing Company Ltd (300805)
Historical Stock Data for Guangdong Brandmax Marketing Company Ltd (300805)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.15 | $11.37 | $11.10 | $11.24 | $11.24 | 16,159,450 |
| 2025-07-08 | $10.99 | $11.60 | $10.90 | $11.36 | $11.36 | 21,431,200 |
| 2025-07-07 | $10.58 | $11.21 | $10.58 | $11.01 | $11.01 | 15,646,200 |
| 2025-07-04 | $10.69 | $10.73 | $10.46 | $10.58 | $10.58 | 5,984,600 |
| 2025-07-03 | $10.73 | $10.84 | $10.65 | $10.75 | $10.75 | 4,638,400 |
| 2025-07-02 | $10.87 | $10.87 | $10.66 | $10.77 | $10.77 | 5,377,500 |
| 2025-07-01 | $11.00 | $11.06 | $10.76 | $10.89 | $10.89 | 7,946,000 |
| 2025-06-30 | $10.78 | $11.03 | $10.73 | $11.00 | $11.00 | 8,381,000 |
| 2025-06-27 | $10.74 | $10.87 | $10.66 | $10.78 | $10.78 | 6,256,500 |
| 2025-06-26 | $10.77 | $10.90 | $10.62 | $10.72 | $10.72 | 8,537,650 |
| 2025-06-25 | $10.87 | $11.04 | $10.65 | $10.82 | $10.82 | 10,460,850 |
| 2025-06-24 | $10.62 | $11.00 | $10.54 | $10.79 | $10.79 | 14,065,300 |
| 2025-06-23 | $10.15 | $10.36 | $10.12 | $10.33 | $10.33 | 4,372,700 |
| 2025-06-20 | $10.57 | $10.57 | $10.23 | $10.24 | $10.24 | 6,016,600 |
| 2025-06-19 | $10.71 | $10.75 | $10.45 | $10.46 | $10.46 | 6,912,400 |
| 2025-06-18 | $10.80 | $10.82 | $10.53 | $10.66 | $10.66 | 5,893,800 |
| 2025-06-17 | $10.98 | $11.08 | $10.78 | $10.83 | $10.83 | 7,306,300 |
| 2025-06-13 | $11.19 | $11.28 | $10.73 | $10.76 | $10.76 | 15,824,100 |
| 2025-06-12 | $11.14 | $11.39 | $11.01 | $11.32 | $11.32 | 23,341,400 |
| 2025-06-11 | $10.60 | $11.58 | $10.60 | $11.19 | $11.19 | 30,037,300 |
| 2025-06-10 | $10.70 | $10.79 | $10.42 | $10.62 | $10.62 | 7,260,290 |
| 2025-06-09 | $10.50 | $10.79 | $10.46 | $10.74 | $10.74 | 6,329,000 |
| 2025-06-06 | $10.57 | $10.61 | $10.40 | $10.46 | $10.46 | 6,343,700 |
| 2025-06-05 | $10.26 | $10.63 | $10.24 | $10.59 | $10.59 | 11,600,300 |
| 2025-06-04 | $10.54 | $10.60 | $10.24 | $10.28 | $10.28 | 14,571,650 |
| 2025-06-03 | $10.58 | $10.97 | $10.58 | $10.71 | $10.71 | 7,125,600 |
| 2025-05-30 | $10.97 | $11.26 | $10.70 | $10.70 | $10.70 | 9,126,000 |
| 2025-05-29 | $10.81 | $11.12 | $10.74 | $11.05 | $11.05 | 9,099,200 |
| 2025-05-28 | $11.01 | $11.01 | $10.63 | $10.82 | $10.82 | 9,160,630 |
| 2025-05-27 | $11.07 | $11.09 | $10.81 | $11.02 | $11.02 | 9,676,300 |
| 2025-05-26 | $11.00 | $11.09 | $10.80 | $11.09 | $11.09 | 10,290,400 |
| 2025-05-23 | $11.20 | $11.25 | $10.86 | $10.88 | $10.88 | 12,013,300 |
| 2025-05-22 | $11.42 | $11.59 | $11.15 | $11.24 | $11.24 | 14,924,360 |
| 2025-05-21 | $11.90 | $11.95 | $11.45 | $11.52 | $11.52 | 20,405,920 |
| 2025-05-20 | $11.37 | $11.92 | $11.26 | $11.92 | $11.92 | 28,783,600 |
| 2025-05-19 | $11.34 | $11.48 | $11.11 | $11.39 | $11.39 | 22,161,260 |
| 2025-05-16 | $10.77 | $11.50 | $10.50 | $11.33 | $11.33 | 31,058,090 |
| 2025-05-15 | $10.65 | $11.45 | $10.59 | $10.93 | $10.93 | 31,438,740 |
| 2025-05-14 | $10.52 | $10.67 | $10.38 | $10.63 | $10.63 | 11,287,230 |
| 2025-05-13 | $10.71 | $10.92 | $10.52 | $10.59 | $10.59 | 12,777,540 |
| 2025-05-12 | $10.61 | $10.72 | $10.51 | $10.62 | $10.62 | 9,123,390 |
| 2025-05-09 | $10.74 | $10.74 | $10.50 | $10.52 | $10.52 | 7,807,950 |
| 2025-05-08 | $10.54 | $10.74 | $10.48 | $10.71 | $10.71 | 10,883,900 |
| 2025-05-07 | $10.79 | $10.91 | $10.48 | $10.64 | $10.64 | 12,925,310 |
| 2025-05-06 | $10.54 | $10.75 | $10.51 | $10.73 | $10.73 | 17,031,500 |
| 2025-04-30 | $10.18 | $10.69 | $10.15 | $10.60 | $10.60 | 18,109,540 |
| 2025-04-29 | $10.26 | $10.44 | $10.18 | $10.24 | $10.24 | 11,155,100 |
| 2025-04-28 | $10.05 | $10.62 | $10.01 | $10.42 | $10.42 | 18,930,440 |
| 2025-04-25 | $10.11 | $10.22 | $10.00 | $10.04 | $10.04 | 8,965,200 |
| 2025-04-24 | $10.28 | $10.45 | $10.01 | $10.09 | $10.09 | 12,524,300 |
| 2025-04-23 | $10.43 | $10.56 | $10.31 | $10.32 | $10.32 | 12,729,470 |
| 2025-04-22 | $10.66 | $10.75 | $10.38 | $10.38 | $10.38 | 18,965,320 |
| 2025-04-21 | $10.54 | $10.77 | $10.26 | $10.68 | $10.68 | 25,239,060 |
| 2025-04-18 | $10.90 | $11.07 | $10.43 | $10.55 | $10.55 | 38,528,160 |
| 2025-04-17 | $9.26 | $11.18 | $9.22 | $11.18 | $11.18 | 28,387,040 |
| 2025-04-16 | $9.43 | $9.62 | $9.19 | $9.32 | $9.32 | 6,711,700 |
| 2025-04-15 | $9.50 | $9.79 | $9.38 | $9.51 | $9.51 | 6,367,500 |
| 2025-04-14 | $9.30 | $9.94 | $9.30 | $9.52 | $9.52 | 8,888,500 |
| 2025-04-11 | $9.06 | $9.33 | $9.06 | $9.17 | $9.17 | 5,473,400 |
| 2025-04-10 | $9.17 | $9.42 | $9.11 | $9.20 | $9.20 | 7,070,340 |
| 2025-04-09 | $8.51 | $9.03 | $7.92 | $8.93 | $8.93 | 10,466,830 |
| 2025-04-08 | $8.43 | $9.08 | $8.43 | $8.68 | $8.68 | 10,285,880 |
| 2025-04-07 | $9.42 | $9.63 | $8.12 | $8.38 | $8.38 | 14,875,420 |
| 2025-04-03 | $10.00 | $10.20 | $9.95 | $10.12 | $10.12 | 3,960,600 |
| 2025-04-02 | $10.09 | $10.28 | $10.06 | $10.07 | $10.07 | 3,779,500 |
| 2025-04-01 | $10.18 | $10.28 | $10.07 | $10.11 | $10.11 | 4,029,070 |
| 2025-03-31 | $10.25 | $10.25 | $9.90 | $10.09 | $10.09 | 6,051,800 |
| 2025-03-28 | $10.43 | $10.43 | $10.20 | $10.23 | $10.23 | 4,742,600 |
| 2025-03-27 | $10.39 | $10.57 | $10.25 | $10.40 | $10.40 | 4,732,780 |
| 2025-03-26 | $10.30 | $10.49 | $10.25 | $10.44 | $10.44 | 4,047,800 |
| 2025-03-25 | $10.45 | $10.47 | $10.22 | $10.30 | $10.30 | 4,873,400 |
| 2025-03-24 | $10.75 | $10.78 | $10.15 | $10.46 | $10.46 | 8,690,380 |
| 2025-03-21 | $10.93 | $10.97 | $10.74 | $10.75 | $10.75 | 7,509,500 |
| 2025-03-20 | $11.01 | $11.23 | $10.92 | $10.99 | $10.99 | 8,157,400 |
| 2025-03-19 | $11.24 | $11.25 | $10.99 | $11.04 | $11.04 | 7,883,800 |
| 2025-03-18 | $11.46 | $11.53 | $11.18 | $11.24 | $11.24 | 10,721,080 |
| 2025-03-17 | $12.14 | $12.20 | $11.40 | $11.42 | $11.42 | 17,533,000 |
| 2025-03-14 | $10.88 | $11.84 | $10.81 | $11.72 | $11.72 | 20,164,360 |
| 2025-03-13 | $11.14 | $11.15 | $10.72 | $10.91 | $10.91 | 8,067,000 |
| 2025-03-12 | $11.23 | $11.30 | $11.12 | $11.14 | $11.14 | 7,535,800 |
| 2025-03-11 | $11.15 | $11.29 | $10.98 | $11.13 | $11.13 | 8,709,300 |
| 2025-03-10 | $11.46 | $11.55 | $11.20 | $11.31 | $11.31 | 8,420,400 |
| 2025-03-07 | $11.55 | $11.77 | $11.39 | $11.51 | $11.51 | 13,458,940 |
| 2025-03-06 | $11.06 | $11.75 | $11.04 | $11.59 | $11.59 | 16,359,550 |
| 2025-03-05 | $10.90 | $11.11 | $10.75 | $11.03 | $11.03 | 7,345,100 |
| 2025-03-04 | $10.76 | $10.98 | $10.66 | $10.95 | $10.95 | 8,056,600 |
| 2025-03-03 | $10.66 | $11.00 | $10.51 | $10.82 | $10.82 | 9,615,350 |
| 2025-02-28 | $11.35 | $11.37 | $10.58 | $10.66 | $10.66 | 15,626,470 |
| 2025-02-27 | $11.62 | $11.88 | $11.22 | $11.44 | $11.44 | 15,894,270 |
| 2025-02-26 | $11.80 | $11.95 | $11.53 | $11.66 | $11.66 | 13,876,900 |
| 2025-02-25 | $11.61 | $11.90 | $11.36 | $11.61 | $11.61 | 12,523,110 |
| 2025-02-24 | $11.75 | $11.77 | $11.50 | $11.70 | $11.70 | 12,535,180 |
| 2025-02-20 | $11.41 | $11.88 | $11.41 | $11.69 | $11.69 | 17,135,570 |
| 2025-02-19 | $11.11 | $11.45 | $11.03 | $11.43 | $11.43 | 13,886,150 |
| 2025-02-18 | $12.11 | $12.11 | $11.20 | $11.24 | $11.24 | 23,894,070 |
| 2025-02-17 | $12.00 | $12.34 | $11.77 | $12.23 | $12.23 | 23,031,400 |
| 2025-02-14 | $12.85 | $12.85 | $12.17 | $12.24 | $12.24 | 32,411,450 |
| 2025-02-13 | $12.18 | $12.89 | $12.01 | $12.89 | $12.89 | 41,803,260 |
| 2025-02-12 | $12.03 | $12.06 | $11.84 | $12.06 | $12.06 | 17,288,310 |
| 2025-02-11 | $12.02 | $12.38 | $11.77 | $12.03 | $12.03 | 27,935,400 |
| 2025-02-10 | $11.46 | $12.30 | $11.35 | $12.14 | $12.14 | 31,214,070 |
| 2025-02-07 | $11.10 | $11.51 | $11.07 | $11.27 | $11.27 | 20,846,340 |
| 2025-02-06 | $10.84 | $11.21 | $10.68 | $11.20 | $11.20 | 18,226,020 |
| 2025-02-05 | $11.00 | $11.20 | $10.84 | $10.94 | $10.94 | 15,332,180 |
| 2025-01-27 | $11.54 | $11.70 | $10.81 | $10.84 | $10.84 | 21,543,870 |
| 2025-01-24 | $10.70 | $11.32 | $10.33 | $11.20 | $11.20 | 25,506,710 |
| 2025-01-23 | $10.46 | $11.55 | $10.46 | $10.57 | $10.57 | 25,198,030 |
| 2025-01-22 | $10.71 | $10.81 | $10.35 | $10.38 | $10.38 | 15,453,300 |
| 2025-01-21 | $10.95 | $11.13 | $10.71 | $10.84 | $10.84 | 15,861,200 |
| 2025-01-20 | $11.42 | $11.45 | $10.85 | $10.94 | $10.94 | 18,396,700 |
| 2025-01-17 | $11.49 | $11.65 | $11.04 | $11.16 | $11.16 | 22,772,500 |
| 2025-01-16 | $11.82 | $12.11 | $11.24 | $11.38 | $11.38 | 31,832,400 |
| 2025-01-15 | $11.88 | $12.27 | $11.57 | $11.66 | $11.66 | 45,170,240 |
| 2025-01-14 | $10.99 | $11.84 | $10.56 | $11.59 | $11.59 | 36,747,380 |
| 2025-01-13 | $10.00 | $10.13 | $9.60 | $10.10 | $10.10 | 14,666,000 |
| 2025-01-09 | $11.02 | $11.42 | $10.97 | $11.21 | $11.21 | 21,364,600 |
| 2025-01-08 | $10.67 | $11.37 | $10.55 | $11.19 | $11.19 | 25,756,800 |
| 2025-01-07 | $10.25 | $10.71 | $10.24 | $10.70 | $10.70 | 15,940,630 |
| 2025-01-06 | $10.78 | $10.93 | $10.03 | $10.26 | $10.26 | 17,920,330 |
| 2025-01-03 | $11.83 | $12.00 | $10.66 | $10.74 | $10.74 | 29,520,950 |
| 2025-01-02 | $11.14 | $12.43 | $11.06 | $11.78 | $11.78 | 39,950,000 |
| 2024-12-31 | $12.01 | $12.07 | $11.06 | $11.08 | $11.08 | 23,425,150 |
| 2024-12-30 | $12.20 | $12.35 | $11.60 | $11.85 | $11.85 | 26,244,190 |
| 2024-12-27 | $12.80 | $13.43 | $12.46 | $12.56 | $12.56 | 33,103,390 |
| 2024-12-26 | $13.09 | $13.48 | $12.80 | $13.03 | $13.03 | 35,844,790 |
| 2024-12-25 | $13.31 | $13.78 | $12.40 | $13.12 | $13.12 | 43,262,710 |
| 2024-12-24 | $13.96 | $15.15 | $12.92 | $14.20 | $14.20 | 54,787,210 |
| 2024-12-23 | $16.20 | $16.35 | $13.87 | $14.09 | $14.09 | 62,943,340 |
| 2024-12-20 | $14.05 | $16.20 | $14.05 | $16.20 | $16.20 | 44,861,240 |
| 2024-12-19 | $14.99 | $15.16 | $13.42 | $13.50 | $13.50 | 55,281,890 |
| 2024-12-18 | $15.21 | $17.29 | $14.01 | $15.66 | $15.66 | 72,405,380 |
| 2024-12-17 | $13.72 | $16.05 | $11.80 | $15.38 | $15.38 | 80,474,990 |
| 2024-12-16 | $12.96 | $13.42 | $12.96 | $13.42 | $13.42 | 21,873,650 |
| 2024-12-13 | $10.10 | $11.53 | $10.00 | $11.18 | $11.18 | 43,102,900 |
| 2024-12-12 | $10.12 | $10.31 | $9.94 | $10.20 | $10.20 | 13,360,480 |
| 2024-12-11 | $10.02 | $10.32 | $10.00 | $10.11 | $10.11 | 13,099,520 |
| 2024-12-10 | $10.25 | $10.57 | $9.99 | $10.16 | $10.16 | 17,418,800 |
| 2024-12-09 | $10.11 | $10.26 | $9.75 | $9.99 | $9.99 | 14,612,100 |
| 2024-12-06 | $9.93 | $10.39 | $9.73 | $10.16 | $10.16 | 22,689,500 |
| 2024-12-05 | $9.46 | $10.19 | $9.39 | $9.93 | $9.93 | 19,858,280 |
| 2024-12-04 | $9.90 | $9.90 | $9.29 | $9.40 | $9.40 | 15,790,200 |
| 2024-12-03 | $9.93 | $10.19 | $9.68 | $9.83 | $9.83 | 14,792,900 |
| 2024-12-02 | $10.16 | $10.20 | $9.80 | $9.93 | $9.93 | 17,045,000 |
| 2024-11-29 | $9.90 | $10.10 | $9.55 | $9.79 | $9.79 | 22,092,250 |
| 2024-11-28 | $10.20 | $10.68 | $9.84 | $9.88 | $9.88 | 34,495,150 |
| 2024-11-27 | $9.14 | $10.68 | $8.70 | $10.04 | $10.04 | 35,723,650 |
| 2024-11-26 | $9.66 | $9.66 | $9.16 | $9.23 | $9.23 | 19,544,800 |
| 2024-11-25 | $9.12 | $9.50 | $8.75 | $9.49 | $9.49 | 20,439,930 |
| 2024-11-22 | $9.38 | $9.88 | $9.01 | $9.07 | $9.07 | 21,326,500 |
| 2024-11-21 | $9.15 | $9.68 | $9.15 | $9.36 | $9.36 | 20,619,600 |
| 2024-11-20 | $8.96 | $9.30 | $8.89 | $9.23 | $9.23 | 17,320,000 |
| 2024-11-19 | $8.63 | $8.78 | $8.30 | $8.78 | $8.78 | 14,532,900 |
| 2024-11-18 | $9.32 | $9.49 | $8.28 | $8.54 | $8.54 | 23,972,800 |
| 2024-11-15 | $8.78 | $9.65 | $8.78 | $9.30 | $9.30 | 27,490,100 |
| 2024-11-14 | $9.16 | $9.37 | $8.80 | $8.84 | $8.84 | 12,099,700 |
| 2024-11-13 | $8.84 | $9.25 | $8.80 | $9.23 | $9.23 | 16,161,480 |
| 2024-11-12 | $9.15 | $9.16 | $8.75 | $8.87 | $8.87 | 10,697,900 |
| 2024-11-11 | $8.68 | $9.18 | $8.68 | $9.18 | $9.18 | 13,013,340 |
| 2024-11-08 | $8.88 | $8.98 | $8.65 | $8.76 | $8.76 | 11,497,600 |
| 2024-11-07 | $8.44 | $8.83 | $8.43 | $8.80 | $8.80 | 12,616,500 |
| 2024-11-06 | $8.36 | $8.88 | $8.28 | $8.53 | $8.53 | 12,998,060 |
| 2024-11-05 | $8.19 | $8.42 | $8.19 | $8.32 | $8.32 | 7,005,000 |
| 2024-11-04 | $7.86 | $8.18 | $7.86 | $8.18 | $8.18 | 6,845,500 |
| 2024-11-01 | $8.40 | $8.45 | $7.88 | $7.91 | $7.91 | 11,655,500 |
| 2024-10-31 | $8.44 | $8.57 | $8.31 | $8.45 | $8.45 | 8,740,100 |
| 2024-10-30 | $8.37 | $8.56 | $8.28 | $8.40 | $8.40 | 7,728,000 |
| 2024-10-29 | $8.85 | $9.00 | $8.42 | $8.49 | $8.49 | 11,840,300 |
| 2024-10-28 | $8.68 | $8.94 | $8.66 | $8.91 | $8.91 | 9,343,200 |
| 2024-10-25 | $8.51 | $8.76 | $8.50 | $8.66 | $8.66 | 8,126,400 |
| 2024-10-24 | $8.50 | $8.58 | $8.38 | $8.48 | $8.48 | 7,521,090 |
| 2024-10-23 | $8.82 | $8.87 | $8.52 | $8.59 | $8.59 | 13,003,100 |
| 2024-10-22 | $8.59 | $9.00 | $8.50 | $8.84 | $8.84 | 16,574,300 |
| 2024-10-21 | $8.34 | $8.66 | $8.32 | $8.59 | $8.59 | 12,831,950 |
| 2024-10-18 | $8.09 | $8.55 | $8.06 | $8.38 | $8.38 | 13,628,220 |
| 2024-10-17 | $8.12 | $8.33 | $8.06 | $8.19 | $8.19 | 11,073,300 |
| 2024-10-16 | $7.85 | $8.18 | $7.77 | $8.04 | $8.04 | 9,352,300 |
| 2024-10-15 | $8.02 | $8.33 | $7.80 | $8.03 | $8.03 | 12,173,400 |
| 2024-10-14 | $7.78 | $8.05 | $7.65 | $8.02 | $8.02 | 9,874,400 |
| 2024-10-11 | $8.10 | $8.22 | $7.50 | $7.70 | $7.70 | 12,156,600 |
| 2024-10-10 | $8.10 | $8.49 | $7.96 | $8.12 | $8.12 | 13,962,700 |
| 2024-10-09 | $9.00 | $9.00 | $7.87 | $7.87 | $7.87 | 20,590,930 |
| 2024-10-08 | $9.93 | $9.93 | $8.54 | $9.47 | $9.47 | 27,560,130 |
| 2024-09-30 | $7.75 | $8.63 | $7.48 | $8.49 | $8.49 | 24,723,100 |
| 2024-09-27 | $7.16 | $7.50 | $7.11 | $7.42 | $7.42 | 15,077,700 |
| 2024-09-26 | $7.01 | $7.09 | $6.93 | $7.09 | $7.09 | 9,974,900 |
| 2024-09-25 | $6.88 | $7.18 | $6.84 | $7.01 | $7.01 | 11,648,600 |
| 2024-09-24 | $6.74 | $6.86 | $6.60 | $6.83 | $6.83 | 6,575,900 |
| 2024-09-23 | $6.66 | $6.73 | $6.56 | $6.72 | $6.72 | 3,686,900 |
| 2024-09-20 | $6.62 | $6.69 | $6.55 | $6.65 | $6.65 | 3,696,900 |
| 2024-09-19 | $6.41 | $6.63 | $6.39 | $6.59 | $6.59 | 5,300,300 |
| 2024-09-18 | $6.48 | $6.55 | $6.24 | $6.38 | $6.38 | 4,980,800 |
| 2024-09-13 | $6.64 | $6.70 | $6.49 | $6.49 | $6.49 | 4,333,700 |
| 2024-09-12 | $6.63 | $6.77 | $6.63 | $6.65 | $6.65 | 4,680,700 |
| 2024-09-11 | $6.74 | $6.77 | $6.59 | $6.62 | $6.62 | 4,516,600 |
| 2024-09-10 | $6.71 | $6.79 | $6.50 | $6.76 | $6.76 | 5,748,700 |
| 2024-09-09 | $6.57 | $6.69 | $6.50 | $6.65 | $6.65 | 6,701,170 |
| 2024-09-06 | $6.78 | $6.98 | $6.73 | $6.75 | $6.75 | 10,725,740 |
| 2024-09-05 | $6.73 | $6.89 | $6.64 | $6.79 | $6.79 | 10,672,500 |
| 2024-09-04 | $6.80 | $7.05 | $6.69 | $6.81 | $6.81 | 14,960,740 |
| 2024-09-03 | $6.62 | $6.77 | $6.61 | $6.68 | $6.68 | 5,160,700 |
| 2024-09-02 | $6.69 | $6.80 | $6.60 | $6.61 | $6.61 | 5,383,800 |
| 2024-08-30 | $6.50 | $6.83 | $6.47 | $6.74 | $6.74 | 6,813,200 |
| 2024-08-29 | $6.50 | $6.61 | $6.42 | $6.57 | $6.57 | 3,948,600 |
| 2024-08-28 | $6.39 | $6.57 | $6.30 | $6.50 | $6.50 | 4,321,800 |
| 2024-08-27 | $6.61 | $6.61 | $6.40 | $6.40 | $6.40 | 4,465,800 |
| 2024-08-26 | $6.51 | $6.65 | $6.41 | $6.61 | $6.61 | 4,661,700 |
| 2024-08-23 | $6.50 | $6.55 | $6.36 | $6.48 | $6.48 | 5,346,200 |
| 2024-08-22 | $6.63 | $6.73 | $6.46 | $6.47 | $6.47 | 7,172,200 |
| 2024-08-21 | $6.71 | $6.80 | $6.60 | $6.65 | $6.65 | 6,068,000 |
| 2024-08-20 | $6.80 | $6.89 | $6.64 | $6.72 | $6.72 | 8,119,800 |
| 2024-08-19 | $6.91 | $6.98 | $6.77 | $6.81 | $6.81 | 8,583,590 |
| 2024-08-16 | $7.15 | $7.19 | $6.89 | $6.89 | $6.89 | 11,920,380 |
| 2024-08-15 | $6.76 | $7.03 | $6.70 | $6.94 | $6.94 | 10,972,000 |
| 2024-08-14 | $6.79 | $6.92 | $6.74 | $6.81 | $6.81 | 8,120,900 |
| 2024-08-13 | $6.76 | $6.82 | $6.68 | $6.80 | $6.80 | 6,647,400 |
| 2024-08-12 | $6.90 | $6.90 | $6.70 | $6.76 | $6.76 | 10,994,600 |
| 2024-08-09 | $7.31 | $7.48 | $6.96 | $7.01 | $7.01 | 18,247,530 |
| 2024-08-08 | $7.97 | $8.04 | $7.32 | $7.33 | $7.33 | 18,402,540 |
| 2024-08-07 | $7.88 | $8.14 | $7.70 | $8.13 | $8.13 | 17,090,770 |
| 2024-08-06 | $8.30 | $8.47 | $7.62 | $7.95 | $7.95 | 22,200,300 |
| 2024-08-05 | $8.22 | $8.89 | $8.06 | $8.06 | $8.06 | 24,700,320 |
| 2024-08-02 | $8.37 | $8.76 | $8.30 | $8.56 | $8.56 | 29,342,190 |
| 2024-08-01 | $7.82 | $9.56 | $7.69 | $8.80 | $8.80 | 41,803,190 |
| 2024-07-31 | $7.75 | $8.17 | $7.73 | $7.97 | $7.97 | 24,804,500 |
| 2024-07-30 | $8.32 | $8.87 | $7.83 | $7.92 | $7.92 | 31,106,830 |
| 2024-07-29 | $7.59 | $8.34 | $7.49 | $8.00 | $8.00 | 30,674,530 |
| 2024-07-26 | $7.43 | $7.71 | $7.32 | $7.71 | $7.71 | 25,791,900 |
| 2024-07-25 | $6.84 | $8.34 | $6.78 | $7.58 | $7.58 | 31,705,240 |
| 2024-07-24 | $7.10 | $7.29 | $6.90 | $6.98 | $6.98 | 19,762,700 |
| 2024-07-23 | $7.14 | $7.82 | $7.06 | $7.36 | $7.36 | 28,899,760 |
| 2024-07-22 | $7.16 | $7.38 | $7.05 | $7.25 | $7.25 | 19,305,040 |
| 2024-07-19 | $6.92 | $7.65 | $6.88 | $7.32 | $7.32 | 28,377,100 |
| 2024-07-18 | $7.02 | $7.14 | $6.67 | $7.10 | $7.10 | 21,928,640 |
| 2024-07-17 | $6.80 | $7.36 | $6.80 | $7.20 | $7.20 | 30,137,850 |
| 2024-07-16 | $6.76 | $7.09 | $6.63 | $6.94 | $6.94 | 19,268,010 |
| 2024-07-15 | $6.81 | $7.06 | $6.65 | $6.80 | $6.80 | 16,070,040 |
| 2024-07-12 | $6.99 | $7.35 | $6.88 | $6.92 | $6.92 | 24,976,810 |
| 2024-07-11 | $6.84 | $7.37 | $6.66 | $7.25 | $7.25 | 34,125,570 |
| 2024-07-10 | $6.74 | $6.99 | $6.56 | $6.61 | $6.61 | 30,592,720 |
| 2024-07-09 | $6.25 | $7.18 | $6.25 | $6.78 | $6.78 | 28,330,290 |
| 2024-07-08 | $6.18 | $6.23 | $5.95 | $5.98 | $5.98 | 3,726,500 |
| 2024-07-05 | $6.06 | $6.29 | $5.96 | $6.23 | $6.23 | 3,848,600 |
| 2024-07-04 | $6.38 | $6.43 | $6.06 | $6.07 | $6.07 | 4,348,100 |
| 2024-07-03 | $6.48 | $6.53 | $6.36 | $6.38 | $6.38 | 3,505,100 |
| 2024-07-02 | $6.32 | $6.55 | $6.32 | $6.48 | $6.48 | 5,109,400 |
| 2024-07-01 | $6.31 | $6.35 | $6.14 | $6.32 | $6.32 | 5,664,300 |
| 2024-06-28 | $6.33 | $6.64 | $6.25 | $6.36 | $6.36 | 7,299,400 |
| 2024-06-27 | $6.40 | $6.52 | $6.27 | $6.30 | $6.30 | 5,366,040 |
| 2024-06-26 | $5.92 | $6.39 | $5.90 | $6.39 | $6.39 | 6,355,100 |
| 2024-06-25 | $5.92 | $6.05 | $5.86 | $5.93 | $5.93 | 3,869,700 |
| 2024-06-24 | $6.19 | $6.20 | $5.89 | $5.92 | $5.92 | 4,994,500 |
| 2024-06-21 | $6.39 | $6.39 | $6.15 | $6.24 | $6.24 | 3,739,500 |
| 2024-06-20 | $6.63 | $6.63 | $6.32 | $6.32 | $6.32 | 4,832,700 |
| 2024-06-19 | $6.64 | $6.74 | $6.56 | $6.63 | $6.63 | 4,446,700 |
| 2024-06-18 | $6.43 | $6.65 | $6.40 | $6.63 | $6.63 | 3,965,700 |
| 2024-06-17 | $6.57 | $6.59 | $6.40 | $6.43 | $6.43 | 4,283,000 |
| 2024-06-14 | $6.59 | $6.63 | $6.51 | $6.60 | $6.60 | 3,168,600 |
| 2024-06-13 | $6.62 | $6.72 | $6.51 | $6.60 | $6.60 | 5,159,100 |
| 2024-06-12 | $6.35 | $6.62 | $6.31 | $6.61 | $6.61 | 5,101,800 |
| 2024-06-11 | $6.22 | $6.39 | $6.05 | $6.36 | $6.36 | 5,878,500 |
| 2024-06-07 | $6.15 | $6.31 | $6.08 | $6.29 | $6.29 | 6,670,900 |
| 2024-06-06 | $6.43 | $6.49 | $5.90 | $6.00 | $6.00 | 8,556,100 |
| 2024-06-05 | $6.60 | $6.60 | $6.39 | $6.41 | $6.41 | 5,612,400 |
| 2024-06-04 | $6.90 | $6.90 | $6.49 | $6.60 | $6.60 | 7,352,100 |
| 2024-06-03 | $7.15 | $7.15 | $6.78 | $6.86 | $6.86 | 9,656,920 |
| 2024-05-31 | $7.09 | $7.32 | $7.06 | $7.15 | $7.15 | 10,830,420 |
| 2024-05-30 | $6.89 | $7.35 | $6.75 | $7.10 | $7.10 | 10,758,800 |
| 2024-05-29 | $6.87 | $7.05 | $6.81 | $6.91 | $6.91 | 3,977,600 |
| 2024-05-28 | $6.98 | $7.03 | $6.80 | $6.87 | $6.87 | 4,966,300 |
| 2024-05-27 | $7.01 | $7.07 | $6.86 | $7.05 | $7.05 | 4,187,620 |
| 2024-05-24 | $7.06 | $7.17 | $6.98 | $7.02 | $7.02 | 4,321,820 |
| 2024-05-23 | $7.36 | $7.39 | $7.07 | $7.11 | $7.11 | 6,265,300 |
| 2024-05-22 | $7.25 | $7.42 | $7.15 | $7.40 | $7.40 | 6,057,700 |
| 2024-05-21 | $7.23 | $7.32 | $7.16 | $7.21 | $7.21 | 4,209,800 |
| 2024-05-20 | $7.30 | $7.39 | $7.20 | $7.27 | $7.27 | 5,059,800 |
| 2024-05-17 | $7.27 | $7.34 | $7.17 | $7.28 | $7.28 | 5,129,100 |
| 2024-05-16 | $7.04 | $7.36 | $7.04 | $7.29 | $7.29 | 7,402,000 |
| 2024-05-15 | $7.07 | $7.18 | $6.95 | $7.06 | $7.06 | 4,750,900 |
| 2024-05-14 | $6.84 | $7.13 | $6.84 | $7.07 | $7.07 | 5,838,900 |
| 2024-05-13 | $7.00 | $7.06 | $6.76 | $6.83 | $6.83 | 6,019,100 |
| 2024-05-10 | $7.36 | $7.40 | $7.08 | $7.10 | $7.10 | 6,116,800 |
| 2024-05-09 | $7.26 | $7.40 | $7.22 | $7.35 | $7.35 | 4,924,300 |
| 2024-05-08 | $7.33 | $7.41 | $7.19 | $7.20 | $7.20 | 7,102,040 |
| 2024-05-07 | $7.38 | $7.54 | $7.34 | $7.38 | $7.38 | 6,168,500 |
| 2024-05-06 | $7.30 | $7.40 | $7.28 | $7.37 | $7.37 | 6,250,900 |
| 2024-04-30 | $7.30 | $7.46 | $7.11 | $7.20 | $7.20 | 7,482,600 |
| 2024-04-29 | $7.07 | $7.36 | $7.05 | $7.33 | $7.33 | 7,342,600 |
| 2024-04-26 | $6.91 | $7.20 | $6.91 | $7.09 | $7.09 | 8,037,500 |
| 2024-04-25 | $6.88 | $7.02 | $6.84 | $6.97 | $6.97 | 5,788,690 |
| 2024-04-24 | $6.60 | $6.94 | $6.58 | $6.94 | $6.94 | 6,743,300 |
| 2024-04-23 | $6.36 | $6.69 | $6.33 | $6.64 | $6.64 | 7,765,730 |
| 2024-04-22 | $6.43 | $6.46 | $6.11 | $6.35 | $6.35 | 5,852,690 |
| 2024-04-19 | $6.48 | $6.60 | $6.35 | $6.39 | $6.39 | 6,356,100 |
| 2024-04-18 | $6.70 | $6.70 | $6.43 | $6.49 | $6.49 | 7,875,800 |
| 2024-04-17 | $6.12 | $6.70 | $6.12 | $6.69 | $6.69 | 11,133,070 |
| 2024-04-16 | $6.57 | $6.66 | $5.92 | $5.94 | $5.94 | 11,058,100 |
| 2024-04-15 | $7.21 | $7.29 | $6.54 | $6.67 | $6.67 | 11,311,500 |
| 2024-04-12 | $7.47 | $7.57 | $7.25 | $7.29 | $7.29 | 6,156,290 |
| 2024-04-11 | $7.26 | $7.61 | $7.23 | $7.47 | $7.47 | 7,567,010 |
| 2024-04-10 | $7.70 | $7.74 | $7.17 | $7.34 | $7.34 | 9,768,300 |
| 2024-04-09 | $7.48 | $7.78 | $7.46 | $7.75 | $7.75 | 7,851,700 |
| 2024-04-08 | $7.71 | $7.75 | $7.39 | $7.44 | $7.44 | 9,174,840 |
| 2024-04-03 | $8.23 | $8.23 | $7.64 | $7.71 | $7.71 | 15,226,340 |
| 2024-04-02 | $8.45 | $8.49 | $8.17 | $8.25 | $8.25 | 10,784,110 |
| 2024-04-01 | $8.12 | $8.52 | $8.10 | $8.50 | $8.50 | 12,613,700 |
| 2024-03-29 | $8.20 | $8.33 | $7.97 | $8.15 | $8.15 | 11,669,800 |
| 2024-03-28 | $8.03 | $8.40 | $7.96 | $8.25 | $8.25 | 14,081,840 |
| 2024-03-27 | $8.41 | $8.63 | $7.99 | $8.03 | $8.03 | 15,539,590 |
| 2024-03-26 | $8.74 | $8.96 | $8.20 | $8.54 | $8.54 | 20,245,500 |
| 2024-03-25 | $9.47 | $9.47 | $8.70 | $8.77 | $8.77 | 24,478,430 |
| 2024-03-22 | $9.00 | $10.06 | $8.85 | $9.65 | $9.65 | 37,049,550 |
| 2024-03-21 | $8.37 | $9.25 | $8.37 | $8.92 | $8.92 | 27,884,870 |
| 2024-03-20 | $8.10 | $8.38 | $8.10 | $8.38 | $8.38 | 15,202,630 |
| 2024-03-19 | $8.15 | $8.48 | $8.10 | $8.14 | $8.14 | 15,339,180 |
| 2024-03-18 | $8.06 | $8.22 | $8.00 | $8.21 | $8.21 | 15,882,150 |
| 2024-03-15 | $8.22 | $8.25 | $7.92 | $8.14 | $8.14 | 19,267,080 |
| 2024-03-14 | $7.83 | $8.53 | $7.79 | $8.36 | $8.36 | 27,107,310 |
| 2024-03-13 | $7.72 | $8.02 | $7.72 | $7.90 | $7.90 | 13,633,400 |
| 2024-03-12 | $7.65 | $7.79 | $7.60 | $7.75 | $7.75 | 9,571,900 |
| 2024-03-11 | $7.42 | $7.65 | $7.32 | $7.65 | $7.65 | 8,677,200 |
| 2024-03-08 | $7.33 | $7.48 | $7.25 | $7.43 | $7.43 | 6,958,400 |
| 2024-03-07 | $7.48 | $7.58 | $7.27 | $7.34 | $7.34 | 9,472,910 |
| 2024-03-06 | $7.40 | $7.60 | $7.32 | $7.49 | $7.49 | 9,694,100 |
| 2024-03-05 | $7.68 | $7.68 | $7.38 | $7.45 | $7.45 | 10,566,600 |
| 2024-03-04 | $7.66 | $7.76 | $7.39 | $7.70 | $7.70 | 12,875,040 |
| 2024-03-01 | $7.60 | $7.84 | $7.52 | $7.71 | $7.71 | 16,502,600 |
| 2024-02-29 | $6.96 | $7.55 | $6.96 | $7.47 | $7.47 | 16,579,100 |
| 2024-02-28 | $8.05 | $8.30 | $7.16 | $7.20 | $7.20 | 24,543,100 |
| 2024-02-27 | $7.62 | $8.00 | $7.51 | $8.00 | $8.00 | 15,686,000 |
| 2024-02-26 | $7.60 | $7.84 | $7.34 | $7.66 | $7.66 | 18,444,390 |
| 2024-02-23 | $7.28 | $7.65 | $7.19 | $7.65 | $7.65 | 19,155,700 |
| 2024-02-22 | $6.85 | $7.22 | $6.85 | $7.19 | $7.19 | 17,749,260 |
| 2024-02-21 | $6.81 | $7.62 | $6.69 | $7.05 | $7.05 | 23,125,800 |
| 2024-02-20 | $6.44 | $6.79 | $6.29 | $6.69 | $6.69 | 16,270,750 |
| 2024-02-19 | $6.18 | $6.51 | $6.14 | $6.42 | $6.42 | 19,313,660 |
| 2024-02-08 | $5.42 | $6.24 | $5.10 | $6.04 | $6.04 | 20,582,010 |
| 2024-02-07 | $6.02 | $6.02 | $5.26 | $5.39 | $5.39 | 20,464,150 |
| 2024-02-06 | $5.80 | $6.30 | $5.33 | $6.03 | $6.03 | 15,689,300 |
| 2024-02-05 | $6.91 | $7.00 | $5.88 | $5.98 | $5.98 | 14,396,300 |
| 2024-02-02 | $7.39 | $7.67 | $6.70 | $7.01 | $7.01 | 10,203,340 |
| 2024-02-01 | $7.43 | $7.56 | $7.18 | $7.35 | $7.35 | 7,763,800 |
| 2024-01-31 | $8.00 | $8.09 | $7.46 | $7.47 | $7.47 | 9,487,490 |
| 2024-01-30 | $8.05 | $8.22 | $7.84 | $7.88 | $7.88 | 8,191,800 |
| 2024-01-29 | $8.84 | $8.89 | $8.12 | $8.16 | $8.16 | 12,851,640 |
| 2024-01-26 | $8.82 | $9.10 | $8.77 | $8.78 | $8.78 | 18,048,040 |
| 2024-01-25 | $8.36 | $8.67 | $8.19 | $8.62 | $8.62 | 10,836,600 |
| 2024-01-24 | $8.20 | $8.50 | $8.10 | $8.40 | $8.40 | 10,206,200 |
| 2024-01-23 | $8.41 | $8.50 | $8.03 | $8.18 | $8.18 | 11,756,400 |
| 2024-01-22 | $9.08 | $9.14 | $8.20 | $8.33 | $8.33 | 14,232,030 |
| 2024-01-19 | $9.28 | $9.50 | $9.05 | $9.12 | $9.12 | 12,433,340 |
| 2024-01-18 | $9.51 | $9.64 | $9.04 | $9.32 | $9.32 | 15,023,460 |
| 2024-01-17 | $10.32 | $10.33 | $9.55 | $9.60 | $9.60 | 13,696,100 |
| 2024-01-16 | $10.65 | $10.69 | $10.09 | $10.33 | $10.33 | 13,351,200 |
| 2024-01-15 | $10.98 | $11.09 | $10.60 | $10.63 | $10.63 | 12,667,500 |
| 2024-01-12 | $11.22 | $11.30 | $10.89 | $10.98 | $10.98 | 17,212,700 |
| 2024-01-11 | $10.42 | $11.69 | $10.31 | $11.25 | $11.25 | 25,078,460 |
| 2024-01-10 | $10.92 | $11.08 | $10.41 | $10.45 | $10.45 | 17,783,010 |
| 2024-01-09 | $10.63 | $11.18 | $10.63 | $11.07 | $11.07 | 28,457,800 |
| 2024-01-08 | $10.04 | $10.82 | $10.03 | $10.49 | $10.49 | 23,112,500 |
| 2024-01-05 | $10.36 | $10.43 | $9.94 | $10.04 | $10.04 | 13,133,500 |
| 2024-01-04 | $10.60 | $10.61 | $10.32 | $10.40 | $10.40 | 12,109,370 |
| 2024-01-03 | $10.83 | $10.89 | $10.53 | $10.66 | $10.66 | 17,886,300 |
| 2024-01-02 | $10.90 | $11.36 | $10.83 | $10.91 | $10.91 | 24,084,440 |
| 2024-01-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2023-12-29 | $10.60 | $11.50 | $10.60 | $11.20 | $11.20 | 35,433,500 |
| 2023-12-28 | $10.27 | $10.46 | $10.01 | $10.33 | $10.33 | 22,198,090 |
| 2023-12-27 | $10.51 | $10.75 | $9.91 | $10.35 | $10.35 | 29,218,290 |
| 2023-12-26 | $9.74 | $10.71 | $9.73 | $10.44 | $10.44 | 41,778,020 |
| 2023-12-25 | $10.09 | $10.20 | $9.36 | $9.67 | $9.67 | 30,355,410 |
| 2023-12-22 | $11.63 | $11.80 | $10.10 | $10.20 | $10.20 | 44,677,270 |
| 2023-12-21 | $12.47 | $12.61 | $11.35 | $11.63 | $11.63 | 51,025,200 |
| 2023-12-20 | $14.00 | $14.87 | $12.47 | $12.99 | $12.99 | 73,206,230 |
| 2023-12-19 | $10.26 | $12.60 | $10.17 | $12.60 | $12.60 | 30,992,510 |
| 2023-12-18 | $10.01 | $11.30 | $9.84 | $10.50 | $10.50 | 31,424,780 |
| 2023-12-15 | $9.69 | $10.23 | $9.63 | $9.93 | $9.93 | 18,959,380 |
| 2023-12-14 | $9.51 | $10.06 | $9.50 | $9.65 | $9.65 | 13,835,650 |
| 2023-12-13 | $9.67 | $9.80 | $9.47 | $9.51 | $9.51 | 6,232,200 |
| 2023-12-12 | $9.66 | $9.75 | $9.58 | $9.74 | $9.74 | 9,127,750 |
| 2023-12-11 | $9.28 | $9.68 | $9.26 | $9.68 | $9.68 | 10,599,800 |
| 2023-12-08 | $9.48 | $9.58 | $9.26 | $9.31 | $9.31 | 5,902,300 |
| 2023-12-07 | $9.42 | $9.62 | $9.41 | $9.55 | $9.55 | 5,877,800 |
| 2023-12-06 | $9.14 | $9.52 | $9.03 | $9.42 | $9.42 | 6,417,400 |
| 2023-12-05 | $9.46 | $9.46 | $9.16 | $9.16 | $9.16 | 4,815,000 |
| 2023-12-04 | $9.52 | $9.65 | $9.44 | $9.47 | $9.47 | 7,571,400 |
| 2023-12-01 | $9.11 | $9.58 | $9.11 | $9.52 | $9.52 | 11,777,230 |
| 2023-11-30 | $9.15 | $9.21 | $8.97 | $9.10 | $9.10 | 5,942,680 |
| 2023-11-29 | $9.31 | $9.32 | $9.07 | $9.14 | $9.14 | 7,606,810 |
| 2023-11-28 | $9.05 | $9.43 | $8.86 | $9.32 | $9.32 | 16,392,100 |
| 2023-11-27 | $9.17 | $9.99 | $9.04 | $9.45 | $9.45 | 15,366,810 |
| 2023-11-24 | $9.18 | $9.40 | $9.15 | $9.20 | $9.20 | 4,673,100 |
| 2023-11-23 | $9.19 | $9.33 | $9.14 | $9.25 | $9.25 | 5,279,440 |
| 2023-11-22 | $9.27 | $9.43 | $9.24 | $9.26 | $9.26 | 6,571,900 |
| 2023-11-21 | $9.17 | $9.41 | $9.17 | $9.39 | $9.39 | 6,372,400 |
| 2023-11-20 | $9.34 | $9.35 | $9.13 | $9.20 | $9.20 | 5,566,700 |
| 2023-11-17 | $9.11 | $9.48 | $9.08 | $9.22 | $9.22 | 8,349,700 |
| 2023-11-16 | $8.91 | $9.16 | $8.88 | $9.11 | $9.11 | 5,347,200 |
| 2023-11-15 | $9.10 | $9.16 | $8.91 | $8.92 | $8.92 | 3,753,200 |
| 2023-11-14 | $9.10 | $9.19 | $9.05 | $9.08 | $9.08 | 3,592,200 |
| 2023-11-13 | $9.05 | $9.23 | $9.05 | $9.10 | $9.10 | 5,269,500 |
| 2023-11-10 | $9.13 | $9.19 | $8.96 | $8.98 | $8.98 | 4,558,010 |
| 2023-11-09 | $9.22 | $9.31 | $9.11 | $9.15 | $9.15 | 6,867,240 |
| 2023-11-08 | $9.07 | $9.35 | $9.07 | $9.23 | $9.23 | 7,824,000 |
| 2023-11-07 | $8.92 | $9.19 | $8.92 | $9.13 | $9.13 | 6,767,630 |
| 2023-11-06 | $8.81 | $9.07 | $8.78 | $8.99 | $8.99 | 7,820,400 |
| 2023-11-03 | $8.77 | $8.93 | $8.70 | $8.79 | $8.79 | 7,187,800 |
| 2023-11-02 | $8.65 | $9.00 | $8.64 | $8.83 | $8.83 | 9,446,700 |
| 2023-11-01 | $8.63 | $8.82 | $8.59 | $8.68 | $8.68 | 6,389,600 |
| 2023-10-31 | $8.81 | $8.99 | $8.60 | $8.65 | $8.65 | 11,672,810 |
| 2023-10-30 | $8.23 | $8.68 | $8.18 | $8.66 | $8.66 | 10,258,480 |
| 2023-10-27 | $8.30 | $8.35 | $8.11 | $8.20 | $8.20 | 4,018,580 |
| 2023-10-26 | $8.20 | $8.30 | $8.18 | $8.27 | $8.27 | 4,435,900 |
| 2023-10-25 | $7.90 | $8.32 | $7.83 | $8.27 | $8.27 | 6,765,000 |
| 2023-10-24 | $7.67 | $7.89 | $7.53 | $7.88 | $7.88 | 4,301,800 |
| 2023-10-23 | $7.78 | $7.89 | $7.50 | $7.53 | $7.53 | 4,240,800 |
| 2023-10-20 | $7.99 | $8.08 | $7.83 | $7.85 | $7.85 | 3,335,300 |
| 2023-10-19 | $8.00 | $8.21 | $8.00 | $8.03 | $8.03 | 3,412,410 |
| 2023-10-18 | $8.16 | $8.20 | $7.98 | $8.04 | $8.04 | 3,726,130 |
| 2023-10-17 | $8.30 | $8.34 | $8.16 | $8.19 | $8.19 | 3,488,300 |
| 2023-10-16 | $8.31 | $8.31 | $8.16 | $8.22 | $8.22 | 4,221,200 |
| 2023-10-13 | $8.40 | $8.41 | $8.26 | $8.28 | $8.28 | 4,032,200 |
| 2023-10-12 | $8.55 | $8.55 | $8.38 | $8.44 | $8.44 | 4,822,600 |
| 2023-10-11 | $8.55 | $8.62 | $8.35 | $8.49 | $8.49 | 5,145,900 |
| 2023-10-10 | $8.37 | $8.56 | $8.32 | $8.54 | $8.54 | 7,311,500 |
| 2023-10-09 | $8.49 | $8.49 | $8.26 | $8.30 | $8.30 | 7,821,100 |
| 2023-09-28 | $8.48 | $8.54 | $8.40 | $8.49 | $8.49 | 6,340,000 |
| 2023-09-27 | $8.37 | $8.47 | $8.27 | $8.39 | $8.39 | 6,719,800 |
| 2023-09-26 | $8.15 | $8.47 | $8.15 | $8.38 | $8.38 | 10,826,900 |
| 2023-09-25 | $8.13 | $8.32 | $8.09 | $8.22 | $8.22 | 9,394,340 |
| 2023-09-22 | $7.83 | $8.18 | $7.78 | $8.14 | $8.14 | 10,343,500 |
| 2023-09-21 | $7.97 | $8.04 | $7.79 | $7.84 | $7.84 | 8,874,310 |
| 2023-09-20 | $8.27 | $8.29 | $7.98 | $8.00 | $8.00 | 7,215,230 |
| 2023-09-19 | $8.22 | $8.35 | $8.14 | $8.22 | $8.22 | 8,765,230 |
| 2023-09-18 | $8.00 | $8.31 | $7.86 | $8.26 | $8.26 | 16,331,360 |
| 2023-09-15 | $8.19 | $8.21 | $7.98 | $8.02 | $8.02 | 11,006,000 |
| 2023-09-14 | $8.01 | $8.33 | $7.96 | $8.20 | $8.20 | 15,540,200 |
| 2023-09-13 | $8.10 | $8.21 | $7.95 | $8.05 | $8.05 | 13,646,200 |
| 2023-09-12 | $8.50 | $8.50 | $8.13 | $8.16 | $8.16 | 22,752,800 |
| 2023-09-11 | $8.86 | $8.90 | $8.47 | $8.49 | $8.49 | 25,968,240 |
| 2023-09-08 | $9.16 | $9.30 | $8.68 | $9.03 | $9.03 | 38,212,120 |
| 2023-09-07 | $8.55 | $10.15 | $8.42 | $9.71 | $9.71 | 49,292,920 |
| 2023-09-06 | $8.24 | $8.80 | $8.11 | $8.46 | $8.46 | 13,953,200 |
| 2023-09-05 | $8.28 | $8.32 | $8.20 | $8.24 | $8.24 | 3,138,100 |
| 2023-09-04 | $8.31 | $8.34 | $8.23 | $8.33 | $8.33 | 2,960,500 |
| 2023-09-01 | $8.36 | $8.38 | $8.18 | $8.25 | $8.25 | 3,076,000 |
| 2023-08-31 | $8.35 | $8.38 | $8.21 | $8.30 | $8.30 | 3,371,600 |
| 2023-08-30 | $8.36 | $8.44 | $8.26 | $8.38 | $8.38 | 5,101,800 |
| 2023-08-29 | $8.08 | $8.39 | $8.01 | $8.37 | $8.37 | 5,289,400 |
| 2023-08-28 | $8.39 | $8.41 | $8.06 | $8.08 | $8.08 | 6,488,500 |
| 2023-08-25 | $8.12 | $8.20 | $7.89 | $7.94 | $7.94 | 3,716,000 |
| 2023-08-24 | $7.99 | $8.29 | $7.99 | $8.15 | $8.15 | 4,129,400 |
| 2023-08-23 | $7.98 | $8.16 | $7.81 | $8.00 | $8.00 | 3,749,900 |
| 2023-08-22 | $7.90 | $7.97 | $7.74 | $7.95 | $7.95 | 2,503,700 |
| 2023-08-21 | $7.77 | $8.02 | $7.77 | $7.81 | $7.81 | 2,614,200 |
| 2023-08-18 | $7.96 | $8.07 | $7.79 | $7.80 | $7.80 | 2,701,000 |
| 2023-08-17 | $7.85 | $7.98 | $7.77 | $7.96 | $7.96 | 2,441,000 |
| 2023-08-16 | $8.01 | $8.05 | $7.85 | $7.86 | $7.86 | 2,671,700 |
| 2023-08-15 | $8.23 | $8.24 | $8.00 | $8.05 | $8.05 | 3,146,830 |
| 2023-08-14 | $7.91 | $8.19 | $7.80 | $8.16 | $8.16 | 4,193,800 |
| 2023-08-11 | $8.20 | $8.24 | $7.97 | $7.97 | $7.97 | 3,849,810 |
| 2023-08-10 | $8.25 | $8.31 | $8.13 | $8.14 | $8.14 | 3,849,700 |
| 2023-08-09 | $8.38 | $8.45 | $8.24 | $8.28 | $8.28 | 4,159,900 |
| 2023-08-08 | $8.32 | $8.49 | $8.21 | $8.44 | $8.44 | 5,190,800 |
| 2023-08-07 | $8.20 | $8.39 | $8.20 | $8.32 | $8.32 | 4,597,300 |
| 2023-08-04 | $8.14 | $8.30 | $8.14 | $8.25 | $8.25 | 3,770,600 |
| 2023-08-03 | $8.20 | $8.27 | $8.11 | $8.14 | $8.14 | 2,399,200 |
| 2023-08-02 | $8.25 | $8.29 | $8.15 | $8.24 | $8.24 | 2,325,900 |
| 2023-08-01 | $8.30 | $8.33 | $8.21 | $8.27 | $8.27 | 3,530,100 |
| 2023-07-31 | $8.07 | $8.27 | $7.92 | $8.27 | $8.27 | 4,752,000 |
| 2023-07-28 | $8.06 | $8.10 | $7.90 | $8.01 | $8.01 | 3,154,500 |
| 2023-07-27 | $8.13 | $8.25 | $8.03 | $8.07 | $8.07 | 3,680,500 |
| 2023-07-26 | $8.29 | $8.33 | $8.15 | $8.19 | $8.19 | 3,509,400 |
| 2023-07-25 | $8.27 | $8.36 | $8.20 | $8.30 | $8.30 | 3,607,200 |
| 2023-07-24 | $8.08 | $8.39 | $8.08 | $8.27 | $8.27 | 3,918,400 |
| 2023-07-21 | $8.19 | $8.31 | $8.08 | $8.14 | $8.14 | 4,637,700 |
| 2023-07-20 | $8.24 | $8.43 | $8.20 | $8.30 | $8.30 | 6,428,600 |
| 2023-07-19 | $8.15 | $8.27 | $8.14 | $8.24 | $8.24 | 5,230,500 |
| 2023-07-18 | $8.39 | $8.46 | $8.17 | $8.19 | $8.19 | 6,782,100 |
| 2023-07-17 | $8.72 | $8.77 | $8.38 | $8.47 | $8.47 | 11,706,970 |
| 2023-07-14 | $8.30 | $9.12 | $8.28 | $8.86 | $8.86 | 15,079,200 |
| 2023-07-13 | $8.02 | $8.35 | $8.02 | $8.30 | $8.30 | 4,541,900 |
| 2023-07-12 | $8.25 | $8.32 | $8.04 | $8.04 | $8.04 | 3,082,700 |
| 2023-07-11 | $8.23 | $8.35 | $8.15 | $8.27 | $8.27 | 2,900,900 |
| 2023-07-10 | $8.17 | $8.25 | $8.13 | $8.23 | $8.23 | 2,609,600 |
| 2023-07-07 | $8.27 | $8.29 | $8.06 | $8.13 | $8.13 | 3,664,600 |
| 2023-07-06 | $8.30 | $8.45 | $8.21 | $8.26 | $8.26 | 3,062,910 |
| 2023-07-05 | $8.42 | $8.44 | $8.27 | $8.30 | $8.30 | 2,411,500 |
| 2023-07-04 | $8.29 | $8.34 | $8.21 | $8.33 | $8.33 | 2,287,000 |
| 2023-07-03 | $8.42 | $8.42 | $8.18 | $8.28 | $8.28 | 3,152,100 |
| 2023-06-30 | $8.22 | $8.43 | $8.20 | $8.35 | $8.35 | 3,087,500 |
| 2023-06-29 | $8.15 | $8.30 | $8.05 | $8.27 | $8.27 | 3,085,400 |
| 2023-06-28 | $8.42 | $8.42 | $8.03 | $8.20 | $8.20 | 3,962,000 |
| 2023-06-27 | $8.19 | $8.38 | $8.15 | $8.34 | $8.34 | 3,265,410 |
| 2023-06-26 | $8.63 | $8.76 | $8.16 | $8.17 | $8.17 | 5,036,100 |
| 2023-06-21 | $9.10 | $9.11 | $8.67 | $8.70 | $8.70 | 4,809,500 |
| 2023-06-20 | $9.23 | $9.26 | $9.02 | $9.04 | $9.04 | 3,591,400 |
| 2023-06-19 | $9.24 | $9.37 | $9.18 | $9.19 | $9.19 | 3,919,500 |
| 2023-06-16 | $9.20 | $9.40 | $9.07 | $9.22 | $9.22 | 5,439,000 |
| 2023-06-15 | $9.38 | $9.40 | $9.17 | $9.20 | $9.20 | 5,740,380 |
| 2023-06-14 | $9.26 | $9.42 | $9.17 | $9.26 | $9.26 | 4,967,600 |
| 2023-06-13 | $9.22 | $9.32 | $9.09 | $9.26 | $9.26 | 5,456,080 |
| 2023-06-12 | $9.28 | $9.34 | $9.15 | $9.15 | $9.15 | 5,106,250 |
| 2023-06-09 | $9.15 | $9.39 | $9.01 | $9.25 | $9.25 | 6,517,710 |
| 2023-06-08 | $9.24 | $9.34 | $8.98 | $9.15 | $9.15 | 5,431,700 |
| 2023-06-07 | $9.00 | $9.30 | $8.91 | $9.24 | $9.24 | 5,389,200 |
| 2023-06-06 | $9.26 | $9.35 | $9.01 | $9.14 | $9.14 | 6,168,400 |
| 2023-06-05 | $8.85 | $9.30 | $8.78 | $9.26 | $9.26 | 9,697,520 |
| 2023-06-02 | $8.98 | $9.05 | $8.86 | $8.88 | $8.88 | 6,534,000 |
| 2023-06-01 | $8.57 | $9.04 | $8.51 | $8.97 | $8.97 | 9,319,210 |
| 2023-05-31 | $8.66 | $8.85 | $8.57 | $8.62 | $8.62 | 6,792,500 |
| 2023-05-30 | $8.46 | $8.65 | $8.25 | $8.63 | $8.63 | 7,249,250 |
| 2023-05-29 | $8.41 | $8.60 | $8.34 | $8.49 | $8.49 | 5,677,400 |
| 2023-05-26 | $8.27 | $8.49 | $8.15 | $8.49 | $8.49 | 6,815,470 |
| 2023-05-25 | $8.67 | $8.83 | $8.12 | $8.29 | $8.29 | 12,270,400 |
| 2023-05-24 | $8.81 | $8.97 | $8.64 | $8.77 | $8.77 | 9,382,300 |
| 2023-05-23 | $9.25 | $9.27 | $8.84 | $8.88 | $8.88 | 8,413,770 |
| 2023-05-22 | $9.37 | $9.70 | $9.13 | $9.23 | $9.23 | 8,998,500 |
| 2023-05-19 | $9.61 | $9.73 | $9.30 | $9.41 | $9.41 | 14,681,200 |
| 2023-05-18 | $8.82 | $10.11 | $8.76 | $9.65 | $9.65 | 24,107,800 |
| 2023-05-17 | $8.61 | $8.92 | $8.58 | $8.81 | $8.81 | 7,263,700 |
| 2023-05-16 | $9.08 | $9.12 | $8.62 | $8.68 | $8.68 | 11,179,700 |
| 2023-05-15 | $9.23 | $9.45 | $8.97 | $9.14 | $9.14 | 10,993,500 |
| 2023-05-12 | $9.54 | $9.99 | $9.27 | $9.29 | $9.29 | 13,863,300 |
| 2023-05-11 | $9.22 | $9.80 | $9.22 | $9.69 | $9.69 | 19,396,680 |
| 2023-05-10 | $9.22 | $9.85 | $9.19 | $9.41 | $9.41 | 20,687,100 |
| 2023-05-09 | $9.46 | $9.61 | $9.09 | $9.14 | $9.14 | 13,996,130 |
| 2023-05-08 | $9.61 | $9.65 | $9.30 | $9.49 | $9.49 | 19,893,600 |
| 2023-05-05 | $10.13 | $10.15 | $9.40 | $9.61 | $9.61 | 27,829,820 |
| 2023-05-04 | $10.36 | $10.50 | $9.75 | $10.11 | $10.11 | 38,868,100 |
| 2023-05-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2023-05-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2023-04-28 | $8.42 | $9.84 | $8.36 | $9.84 | $9.84 | 18,856,120 |
| 2023-04-27 | $8.15 | $8.51 | $7.98 | $8.20 | $8.20 | 7,465,120 |
| 2023-04-26 | $8.15 | $8.39 | $7.95 | $8.11 | $8.11 | 5,833,500 |
| 2023-04-25 | $8.31 | $8.35 | $8.10 | $8.25 | $8.25 | 5,848,100 |
| 2023-04-24 | $8.19 | $8.35 | $8.10 | $8.26 | $8.26 | 7,705,400 |
| 2023-04-21 | $8.75 | $8.86 | $8.01 | $8.19 | $8.19 | 5,764,000 |
| 2023-04-20 | $8.59 | $8.87 | $8.58 | $8.84 | $8.84 | 4,433,000 |
| 2023-04-19 | $8.69 | $8.79 | $8.50 | $8.65 | $8.65 | 4,038,700 |
| 2023-04-18 | $8.72 | $8.74 | $8.45 | $8.54 | $8.54 | 4,370,100 |
| 2023-04-17 | $9.01 | $9.01 | $8.69 | $8.73 | $8.73 | 5,256,130 |
| 2023-04-14 | $9.08 | $9.13 | $8.75 | $8.94 | $8.94 | 6,862,220 |
| 2023-04-13 | $8.96 | $9.22 | $8.94 | $8.98 | $8.98 | 10,201,200 |
| 2023-04-12 | $8.83 | $8.94 | $8.67 | $8.90 | $8.90 | 8,390,500 |
| 2023-04-11 | $8.22 | $8.87 | $8.13 | $8.70 | $8.70 | 12,936,080 |
| 2023-04-10 | $8.43 | $8.52 | $8.10 | $8.16 | $8.16 | 6,577,800 |
| 2023-04-07 | $8.37 | $8.56 | $8.13 | $8.48 | $8.48 | 8,303,800 |
| 2023-04-06 | $8.50 | $8.50 | $8.20 | $8.32 | $8.32 | 11,449,300 |
| 2023-04-05 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2023-04-04 | $8.88 | $8.88 | $8.56 | $8.59 | $8.59 | 14,156,900 |
| 2023-04-03 | $9.00 | $9.02 | $8.75 | $9.00 | $9.00 | 16,976,580 |
| 2023-03-31 | $8.75 | $9.14 | $8.57 | $9.12 | $9.12 | 18,905,690 |
| 2023-03-30 | $8.64 | $9.39 | $8.54 | $8.83 | $8.83 | 20,591,600 |
| 2023-03-29 | $8.52 | $8.84 | $8.40 | $8.70 | $8.70 | 7,476,340 |
| 2023-03-28 | $8.59 | $8.79 | $8.37 | $8.62 | $8.62 | 8,162,690 |
| 2023-03-27 | $8.59 | $8.69 | $8.40 | $8.55 | $8.55 | 8,620,000 |
| 2023-03-24 | $8.53 | $8.74 | $8.49 | $8.58 | $8.58 | 7,442,200 |
| 2023-03-23 | $8.55 | $8.77 | $8.47 | $8.58 | $8.58 | 11,503,000 |
| 2023-03-22 | $8.46 | $8.93 | $8.40 | $8.75 | $8.75 | 14,516,360 |
| 2023-03-21 | $8.13 | $8.60 | $8.13 | $8.50 | $8.50 | 16,706,170 |
| 2023-03-20 | $7.86 | $8.57 | $7.84 | $8.18 | $8.18 | 14,649,280 |
| 2023-03-17 | $7.74 | $7.93 | $7.69 | $7.91 | $7.91 | 4,282,700 |
| 2023-03-16 | $7.68 | $7.73 | $7.60 | $7.64 | $7.64 | 2,218,710 |
| 2023-03-15 | $7.75 | $7.90 | $7.70 | $7.72 | $7.72 | 3,684,300 |
| 2023-03-14 | $7.87 | $7.95 | $7.66 | $7.80 | $7.80 | 3,410,800 |
| 2023-03-13 | $7.82 | $7.88 | $7.67 | $7.82 | $7.82 | 2,933,620 |
| 2023-03-10 | $7.82 | $7.95 | $7.78 | $7.82 | $7.82 | 3,324,230 |
| 2023-03-09 | $7.87 | $7.93 | $7.71 | $7.90 | $7.90 | 4,302,200 |
| 2023-03-08 | $7.55 | $7.76 | $7.55 | $7.74 | $7.74 | 2,539,300 |
| 2023-03-07 | $7.74 | $7.79 | $7.53 | $7.54 | $7.54 | 2,819,200 |
| 2023-03-06 | $7.76 | $7.85 | $7.71 | $7.75 | $7.75 | 1,953,200 |
| 2023-03-03 | $7.86 | $7.86 | $7.69 | $7.76 | $7.76 | 2,506,610 |
| 2023-03-02 | $7.77 | $7.82 | $7.64 | $7.78 | $7.78 | 3,900,000 |
| 2023-03-01 | $7.44 | $7.69 | $7.44 | $7.69 | $7.69 | 3,013,000 |
| 2023-02-28 | $7.40 | $7.52 | $7.37 | $7.46 | $7.46 | 1,879,300 |
| 2023-02-27 | $7.49 | $7.57 | $7.34 | $7.35 | $7.35 | 2,477,200 |
| 2023-02-24 | $7.58 | $7.62 | $7.49 | $7.56 | $7.56 | 1,847,900 |
| 2023-02-23 | $7.71 | $7.74 | $7.53 | $7.58 | $7.58 | 2,886,200 |
| 2023-02-22 | $7.61 | $7.69 | $7.52 | $7.67 | $7.67 | 2,219,800 |
| 2023-02-21 | $7.68 | $7.78 | $7.58 | $7.65 | $7.65 | 3,077,810 |
| 2023-02-20 | $7.59 | $7.79 | $7.55 | $7.65 | $7.65 | 3,245,000 |
| 2023-02-17 | $7.67 | $7.80 | $7.60 | $7.60 | $7.60 | 3,040,890 |
| 2023-02-16 | $7.78 | $7.97 | $7.61 | $7.67 | $7.67 | 5,730,300 |
| 2023-02-15 | $7.62 | $7.84 | $7.50 | $7.82 | $7.82 | 4,435,300 |
| 2023-02-14 | $7.66 | $7.69 | $7.57 | $7.60 | $7.60 | 2,582,860 |
| 2023-02-13 | $7.64 | $7.70 | $7.56 | $7.65 | $7.65 | 3,639,700 |
| 2023-02-10 | $7.56 | $7.68 | $7.54 | $7.59 | $7.59 | 3,505,400 |
| 2023-02-09 | $7.48 | $7.56 | $7.43 | $7.54 | $7.54 | 2,594,600 |
| 2023-02-08 | $7.57 | $7.60 | $7.46 | $7.48 | $7.48 | 2,653,800 |
| 2023-02-07 | $7.50 | $7.58 | $7.40 | $7.55 | $7.55 | 3,450,100 |
| 2023-02-06 | $7.45 | $7.55 | $7.38 | $7.48 | $7.48 | 3,374,490 |
| 2023-02-03 | $7.36 | $7.53 | $7.36 | $7.47 | $7.47 | 3,034,900 |
| 2023-02-02 | $7.36 | $7.47 | $7.35 | $7.39 | $7.39 | 2,728,300 |
| 2023-02-01 | $7.25 | $7.40 | $7.24 | $7.36 | $7.36 | 2,591,200 |
| 2023-01-31 | $7.18 | $7.26 | $7.12 | $7.25 | $7.25 | 1,952,600 |
| 2023-01-30 | $7.19 | $7.25 | $7.13 | $7.21 | $7.21 | 2,229,400 |
| 2023-01-20 | $7.07 | $7.10 | $7.00 | $7.07 | $7.07 | 1,460,500 |
| 2023-01-19 | $6.99 | $7.07 | $6.94 | $7.04 | $7.04 | 1,423,200 |
| 2023-01-18 | $6.83 | $7.00 | $6.83 | $6.99 | $6.99 | 2,054,000 |
| 2023-01-17 | $6.94 | $6.98 | $6.83 | $6.85 | $6.85 | 2,198,200 |
| 2023-01-16 | $6.88 | $6.99 | $6.85 | $6.94 | $6.94 | 1,745,400 |
| 2023-01-13 | $6.89 | $6.92 | $6.77 | $6.88 | $6.88 | 1,642,800 |
| 2023-01-12 | $6.79 | $6.88 | $6.76 | $6.83 | $6.83 | 1,427,900 |
| 2023-01-11 | $6.91 | $6.98 | $6.80 | $6.80 | $6.80 | 1,885,300 |
| 2023-01-10 | $7.05 | $7.05 | $6.90 | $6.94 | $6.94 | 1,381,500 |
| 2023-01-09 | $6.99 | $7.08 | $6.96 | $6.99 | $6.99 | 1,317,400 |
| 2023-01-06 | $7.11 | $7.14 | $6.99 | $7.01 | $7.01 | 1,643,200 |
| 2023-01-05 | $7.17 | $7.21 | $7.07 | $7.11 | $7.11 | 2,166,100 |
| 2023-01-04 | $7.05 | $7.18 | $7.03 | $7.15 | $7.15 | 2,563,500 |
| 2023-01-03 | $6.86 | $7.04 | $6.85 | $6.99 | $6.99 | 2,285,800 |
| 2023-01-02 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2022-12-30 | $6.64 | $6.86 | $6.64 | $6.82 | $6.82 | 2,006,100 |
| 2022-12-29 | $6.75 | $6.88 | $6.66 | $6.66 | $6.66 | 1,653,600 |
| 2022-12-28 | $6.92 | $6.92 | $6.70 | $6.74 | $6.74 | 1,766,400 |
| 2022-12-27 | $6.85 | $6.94 | $6.75 | $6.87 | $6.87 | 1,698,600 |
| 2022-12-26 | $6.89 | $6.95 | $6.83 | $6.85 | $6.85 | 1,909,800 |
| 2022-12-23 | $6.77 | $7.00 | $6.65 | $6.87 | $6.87 | 2,891,800 |
| 2022-12-22 | $6.85 | $6.90 | $6.67 | $6.67 | $6.67 | 2,189,100 |
| 2022-12-21 | $6.82 | $6.89 | $6.72 | $6.78 | $6.78 | 1,708,400 |
| 2022-12-20 | $6.95 | $7.00 | $6.78 | $6.81 | $6.81 | 1,667,900 |
| 2022-12-19 | $7.05 | $7.14 | $6.84 | $6.86 | $6.86 | 2,338,400 |
| 2022-12-16 | $7.21 | $7.30 | $7.06 | $7.08 | $7.08 | 2,234,600 |
| 2022-12-15 | $7.15 | $7.33 | $7.15 | $7.24 | $7.24 | 2,333,600 |
| 2022-12-14 | $7.07 | $7.29 | $7.07 | $7.22 | $7.22 | 2,372,600 |
| 2022-12-13 | $7.13 | $7.25 | $7.07 | $7.11 | $7.11 | 2,530,100 |
| 2022-12-12 | $7.16 | $7.28 | $7.07 | $7.13 | $7.13 | 3,194,150 |
| 2022-12-09 | $7.40 | $7.42 | $7.21 | $7.22 | $7.22 | 2,592,800 |
| 2022-12-08 | $7.50 | $7.50 | $7.28 | $7.38 | $7.38 | 2,369,190 |
| 2022-12-07 | $7.45 | $7.50 | $7.30 | $7.45 | $7.45 | 2,959,200 |
| 2022-12-06 | $7.62 | $7.62 | $7.36 | $7.40 | $7.40 | 2,813,900 |
| 2022-12-05 | $7.48 | $7.60 | $7.43 | $7.54 | $7.54 | 3,234,100 |
| 2022-12-01 | $7.33 | $7.40 | $7.29 | $7.35 | $7.35 | 2,850,800 |
| 2022-11-30 | $7.25 | $7.37 | $7.15 | $7.27 | $7.27 | 3,262,500 |
| 2022-11-29 | $7.08 | $7.24 | $7.08 | $7.22 | $7.22 | 2,809,900 |
| 2022-11-28 | $7.02 | $7.14 | $6.88 | $7.09 | $7.09 | 2,785,500 |
| 2022-11-25 | $7.24 | $7.27 | $7.02 | $7.03 | $7.03 | 2,720,800 |
| 2022-11-24 | $7.16 | $7.31 | $7.14 | $7.17 | $7.17 | 2,551,000 |
| 2022-11-23 | $7.36 | $7.40 | $7.10 | $7.16 | $7.16 | 3,224,800 |
| 2022-11-22 | $7.44 | $7.49 | $7.31 | $7.33 | $7.33 | 3,376,490 |
| 2022-11-21 | $7.62 | $7.75 | $7.39 | $7.42 | $7.42 | 5,750,090 |
| 2022-11-18 | $7.68 | $7.98 | $7.66 | $7.72 | $7.72 | 8,904,250 |
| 2022-11-17 | $7.60 | $7.85 | $7.55 | $7.65 | $7.65 | 5,174,350 |
| 2022-11-16 | $7.43 | $7.62 | $7.42 | $7.51 | $7.51 | 4,706,900 |
| 2022-11-15 | $7.35 | $7.43 | $7.30 | $7.42 | $7.42 | 3,458,510 |
| 2022-11-14 | $7.31 | $7.39 | $7.23 | $7.28 | $7.28 | 3,875,700 |
| 2022-11-11 | $7.56 | $7.59 | $7.30 | $7.32 | $7.32 | 6,333,580 |
| 2022-11-10 | $7.25 | $7.46 | $7.24 | $7.44 | $7.44 | 6,252,190 |
| 2022-11-09 | $7.29 | $7.38 | $7.22 | $7.31 | $7.31 | 4,506,800 |
| 2022-11-08 | $7.40 | $7.50 | $7.31 | $7.35 | $7.35 | 6,051,290 |
| 2022-11-07 | $7.23 | $7.52 | $7.18 | $7.40 | $7.40 | 9,361,910 |
| 2022-11-04 | $7.22 | $7.28 | $7.15 | $7.21 | $7.21 | 6,477,290 |
| 2022-11-03 | $7.40 | $7.48 | $7.15 | $7.26 | $7.26 | 11,582,510 |
| 2022-11-02 | $7.25 | $8.33 | $7.12 | $7.51 | $7.51 | 16,149,500 |
| 2022-11-01 | $7.02 | $7.09 | $6.89 | $7.06 | $7.06 | 1,994,300 |
| 2022-10-31 | $6.88 | $7.04 | $6.79 | $7.01 | $7.01 | 2,350,200 |
| 2022-10-28 | $6.92 | $7.00 | $6.72 | $6.79 | $6.79 | 3,175,800 |
| 2022-10-27 | $6.86 | $7.01 | $6.86 | $6.93 | $6.93 | 1,232,800 |
| 2022-10-26 | $6.68 | $6.94 | $6.68 | $6.89 | $6.89 | 2,089,100 |
| 2022-10-25 | $6.68 | $6.73 | $6.58 | $6.68 | $6.68 | 1,829,500 |
| 2022-10-24 | $6.75 | $6.90 | $6.63 | $6.70 | $6.70 | 1,893,800 |
| 2022-10-21 | $6.84 | $6.92 | $6.71 | $6.80 | $6.80 | 1,370,780 |
| 2022-10-20 | $6.78 | $6.92 | $6.74 | $6.86 | $6.86 | 1,648,100 |
| 2022-10-19 | $6.87 | $6.93 | $6.75 | $6.81 | $6.81 | 1,381,700 |
| 2022-10-18 | $6.93 | $6.95 | $6.84 | $6.88 | $6.88 | 1,564,600 |
| 2022-10-17 | $6.75 | $6.95 | $6.74 | $6.90 | $6.90 | 2,155,700 |
| 2022-10-14 | $6.71 | $6.78 | $6.60 | $6.78 | $6.78 | 2,028,200 |
| 2022-10-13 | $6.44 | $6.68 | $6.40 | $6.60 | $6.60 | 2,134,200 |
| 2022-10-12 | $6.38 | $6.49 | $6.22 | $6.48 | $6.48 | 1,520,400 |
| 2022-10-11 | $6.40 | $6.40 | $6.19 | $6.33 | $6.33 | 1,370,200 |
| 2022-10-10 | $6.47 | $6.50 | $6.30 | $6.35 | $6.35 | 1,446,800 |
| 2022-09-30 | $6.47 | $6.56 | $6.41 | $6.43 | $6.43 | 1,086,210 |
| 2022-09-29 | $6.72 | $6.72 | $6.39 | $6.47 | $6.47 | 1,688,770 |
| 2022-09-28 | $6.73 | $6.81 | $6.64 | $6.64 | $6.64 | 1,240,900 |
| 2022-09-27 | $6.62 | $6.81 | $6.62 | $6.80 | $6.80 | 1,472,720 |
| 2022-09-26 | $6.67 | $6.71 | $6.52 | $6.55 | $6.55 | 1,552,890 |
| 2022-09-23 | $6.94 | $6.94 | $6.67 | $6.72 | $6.72 | 1,717,950 |
| 2022-09-22 | $7.01 | $7.07 | $6.90 | $6.90 | $6.90 | 1,768,310 |
| 2022-09-21 | $6.95 | $7.07 | $6.78 | $7.05 | $7.05 | 1,971,550 |
| 2022-09-20 | $6.93 | $6.99 | $6.85 | $6.95 | $6.95 | 2,210,130 |
| 2022-09-19 | $7.01 | $7.05 | $6.76 | $6.85 | $6.85 | 2,307,400 |
| 2022-09-16 | $7.25 | $7.32 | $7.00 | $7.00 | $7.00 | 2,087,700 |
| 2022-09-15 | $7.54 | $7.54 | $7.18 | $7.25 | $7.25 | 2,346,900 |
| 2022-09-14 | $7.51 | $7.51 | $7.36 | $7.44 | $7.44 | 2,666,260 |
| 2022-09-13 | $7.57 | $7.68 | $7.49 | $7.55 | $7.55 | 2,550,850 |
| 2022-09-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-09-09 | $7.76 | $7.78 | $7.53 | $7.55 | $7.55 | 3,769,400 |
| 2022-09-08 | $7.94 | $7.96 | $7.74 | $7.76 | $7.76 | 2,303,600 |
| 2022-09-07 | $8.04 | $8.07 | $7.90 | $7.92 | $7.92 | 2,791,400 |
| 2022-09-06 | $8.28 | $8.28 | $8.00 | $8.07 | $8.07 | 2,740,280 |
| 2022-09-05 | $8.28 | $8.35 | $8.10 | $8.18 | $8.18 | 2,799,500 |
| 2022-09-02 | $8.00 | $8.32 | $7.95 | $8.28 | $8.28 | 4,288,040 |
| 2022-09-01 | $8.24 | $8.32 | $7.90 | $7.93 | $7.93 | 3,493,800 |
| 2022-08-31 | $8.30 | $8.41 | $8.14 | $8.15 | $8.15 | 4,177,500 |
| 2022-08-30 | $7.87 | $8.39 | $7.85 | $8.30 | $8.30 | 6,830,970 |
| 2022-08-29 | $7.70 | $7.89 | $7.58 | $7.85 | $7.85 | 2,249,200 |
| 2022-08-26 | $8.02 | $8.10 | $7.85 | $7.89 | $7.89 | 2,115,800 |
| 2022-08-25 | $8.09 | $8.18 | $7.85 | $7.95 | $7.95 | 3,608,920 |
| 2022-08-24 | $8.39 | $8.46 | $7.99 | $8.03 | $8.03 | 5,516,500 |
| 2022-08-23 | $8.52 | $8.57 | $8.30 | $8.34 | $8.34 | 7,551,010 |
| 2022-08-22 | $8.17 | $8.80 | $7.97 | $8.59 | $8.59 | 8,275,980 |
| 2022-08-19 | $8.14 | $8.35 | $8.08 | $8.14 | $8.14 | 3,083,900 |
| 2022-08-18 | $8.05 | $8.14 | $7.95 | $8.12 | $8.12 | 1,792,480 |
| 2022-08-17 | $8.12 | $8.17 | $8.06 | $8.13 | $8.13 | 1,645,400 |
| 2022-08-16 | $8.25 | $8.26 | $8.08 | $8.10 | $8.10 | 1,677,400 |
| 2022-08-15 | $8.20 | $8.26 | $8.10 | $8.18 | $8.18 | 1,673,200 |
| 2022-08-12 | $8.20 | $8.35 | $8.20 | $8.25 | $8.25 | 1,845,900 |
| 2022-08-11 | $8.17 | $8.29 | $8.14 | $8.26 | $8.26 | 2,681,600 |
| 2022-08-10 | $8.10 | $8.15 | $8.00 | $8.14 | $8.14 | 2,351,800 |
| 2022-08-09 | $8.11 | $8.12 | $8.00 | $8.09 | $8.09 | 1,619,790 |
| 2022-08-08 | $8.03 | $8.11 | $8.00 | $8.11 | $8.11 | 2,325,300 |
| 2022-08-05 | $7.75 | $8.05 | $7.74 | $8.05 | $8.05 | 2,997,300 |
| 2022-08-04 | $7.55 | $7.75 | $7.46 | $7.75 | $7.75 | 2,050,980 |
| 2022-08-03 | $7.54 | $7.75 | $7.44 | $7.46 | $7.46 | 2,371,780 |
| 2022-08-02 | $7.96 | $7.96 | $7.41 | $7.53 | $7.53 | 3,901,300 |
| 2022-08-01 | $8.00 | $8.03 | $7.86 | $8.00 | $8.00 | 1,723,400 |
| 2022-07-29 | $7.99 | $8.09 | $7.94 | $7.96 | $7.96 | 1,921,500 |
| 2022-07-28 | $8.04 | $8.10 | $8.00 | $8.01 | $8.01 | 1,855,400 |
| 2022-07-27 | $7.99 | $8.16 | $7.97 | $8.01 | $8.01 | 1,998,000 |
| 2022-07-26 | $7.93 | $8.00 | $7.87 | $7.98 | $7.98 | 1,750,000 |
| 2022-07-25 | $8.09 | $8.16 | $7.91 | $7.93 | $7.93 | 1,908,200 |
| 2022-07-22 | $8.05 | $8.18 | $7.96 | $8.05 | $8.05 | 2,313,300 |
| 2022-07-21 | $8.16 | $8.17 | $8.00 | $8.07 | $8.07 | 2,130,100 |
| 2022-07-20 | $8.11 | $8.17 | $7.98 | $8.09 | $8.09 | 1,972,900 |
| 2022-07-19 | $7.93 | $8.18 | $7.79 | $8.08 | $8.08 | 4,182,900 |
| 2022-07-18 | $7.37 | $7.87 | $7.37 | $7.85 | $7.85 | 4,114,600 |
| 2022-07-15 | $7.77 | $7.77 | $7.41 | $7.41 | $7.41 | 2,869,000 |
| 2022-07-14 | $7.91 | $7.91 | $7.60 | $7.73 | $7.73 | 1,984,460 |
| 2022-07-13 | $7.48 | $7.78 | $7.46 | $7.75 | $7.75 | 3,471,100 |
| 2022-07-12 | $7.75 | $7.88 | $7.43 | $7.46 | $7.46 | 3,821,890 |
| 2022-07-11 | $8.02 | $8.03 | $7.78 | $7.83 | $7.83 | 3,123,500 |
| 2022-07-08 | $7.58 | $8.18 | $7.58 | $8.03 | $8.03 | 6,743,770 |
| 2022-07-07 | $7.54 | $7.68 | $7.52 | $7.63 | $7.63 | 1,861,070 |
| 2022-07-06 | $7.67 | $7.75 | $7.50 | $7.55 | $7.55 | 2,525,270 |
| 2022-07-05 | $7.90 | $7.99 | $7.56 | $7.67 | $7.67 | 3,297,600 |
| 2022-07-04 | $7.98 | $7.98 | $7.72 | $7.88 | $7.88 | 2,527,770 |
| 2022-07-01 | $7.94 | $8.04 | $7.88 | $7.92 | $7.92 | 2,493,300 |
| 2022-06-30 | $7.99 | $8.14 | $7.92 | $7.95 | $7.95 | 2,778,480 |
| 2022-06-29 | $8.20 | $8.25 | $7.96 | $7.98 | $7.98 | 3,691,530 |
| 2022-06-28 | $8.06 | $8.22 | $7.97 | $8.18 | $8.18 | 3,344,400 |
| 2022-06-27 | $8.12 | $8.15 | $8.00 | $8.06 | $8.06 | 2,419,000 |
| 2022-06-24 | $7.99 | $8.09 | $7.98 | $8.06 | $8.06 | 2,230,480 |
| 2022-06-23 | $7.85 | $8.00 | $7.83 | $8.00 | $8.00 | 2,414,150 |
| 2022-06-22 | $8.10 | $8.11 | $7.83 | $7.85 | $7.85 | 2,146,800 |
| 2022-06-21 | $8.03 | $8.15 | $7.92 | $8.08 | $8.08 | 2,921,300 |
| 2022-06-20 | $7.95 | $8.16 | $7.95 | $8.03 | $8.03 | 2,993,400 |
| 2022-06-17 | $8.06 | $8.11 | $7.85 | $7.95 | $7.95 | 4,053,900 |
| 2022-06-16 | $7.88 | $8.13 | $7.80 | $8.11 | $8.11 | 5,353,300 |
| 2022-06-15 | $7.76 | $8.04 | $7.67 | $7.86 | $7.86 | 4,373,470 |
| 2022-06-14 | $7.76 | $7.78 | $7.48 | $7.72 | $7.72 | 2,676,300 |
| 2022-06-13 | $7.69 | $7.82 | $7.67 | $7.78 | $7.78 | 2,317,200 |
| 2022-06-10 | $7.60 | $7.79 | $7.56 | $7.72 | $7.72 | 1,924,400 |
| 2022-06-09 | $7.82 | $7.84 | $7.55 | $7.62 | $7.62 | 2,688,400 |
| 2022-06-08 | $7.86 | $7.89 | $7.66 | $7.82 | $7.82 | 2,199,500 |
| 2022-06-07 | $8.10 | $8.10 | $7.78 | $7.85 | $7.85 | 2,544,800 |
| 2022-06-06 | $7.93 | $8.05 | $7.83 | $8.01 | $8.01 | 3,407,500 |
| 2022-06-02 | $7.81 | $7.87 | $7.72 | $7.85 | $7.85 | 2,035,900 |
| 2022-06-01 | $7.70 | $7.92 | $7.69 | $7.86 | $7.86 | 2,918,800 |
| 2022-05-31 | $7.65 | $7.78 | $7.55 | $7.74 | $7.74 | 2,155,900 |
| 2022-05-30 | $7.62 | $7.69 | $7.49 | $7.65 | $7.65 | 2,396,910 |
| 2022-05-27 | $7.83 | $7.83 | $7.56 | $7.63 | $7.63 | 3,335,100 |
| 2022-05-26 | $7.79 | $7.83 | $7.48 | $7.82 | $7.82 | 4,251,330 |
| 2022-05-25 | $7.37 | $7.71 | $7.37 | $7.71 | $7.71 | 4,047,210 |
| 2022-05-24 | $7.77 | $8.03 | $7.36 | $7.37 | $7.37 | 3,745,200 |
| 2022-05-23 | $7.62 | $7.86 | $7.62 | $7.79 | $7.79 | 3,097,100 |
| 2022-05-20 | $7.64 | $7.67 | $7.54 | $7.61 | $7.61 | 2,153,900 |
| 2022-05-19 | $7.47 | $7.60 | $7.44 | $7.59 | $7.59 | 3,002,460 |
| 2022-05-18 | $7.48 | $7.65 | $7.46 | $7.54 | $7.54 | 3,900,700 |
| 2022-05-17 | $7.62 | $7.77 | $7.38 | $7.43 | $7.43 | 4,786,040 |
| 2022-05-16 | $7.37 | $7.84 | $7.33 | $7.57 | $7.57 | 6,721,340 |
| 2022-05-13 | $7.42 | $7.53 | $7.28 | $7.36 | $7.36 | 3,111,250 |
| 2022-05-12 | $7.23 | $7.63 | $7.21 | $7.48 | $7.48 | 4,773,130 |
| 2022-05-11 | $7.30 | $7.51 | $7.26 | $7.28 | $7.28 | 3,294,100 |
| 2022-05-10 | $7.20 | $7.36 | $7.06 | $7.31 | $7.31 | 2,393,000 |
| 2022-05-09 | $7.11 | $7.27 | $7.11 | $7.24 | $7.24 | 2,695,700 |
| 2022-05-06 | $6.93 | $7.22 | $6.83 | $7.06 | $7.06 | 2,743,400 |
| 2022-05-05 | $7.00 | $7.15 | $6.80 | $7.07 | $7.07 | 5,148,000 |
| 2022-05-04 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-05-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-04-29 | $6.80 | $7.43 | $6.72 | $7.20 | $7.20 | 6,239,100 |
| 2022-04-28 | $6.86 | $7.02 | $6.56 | $6.75 | $6.75 | 3,094,100 |
| 2022-04-27 | $6.65 | $6.99 | $6.38 | $6.94 | $6.94 | 3,888,200 |
| 2022-04-26 | $6.99 | $7.00 | $6.58 | $6.65 | $6.65 | 3,239,500 |
| 2022-04-25 | $7.50 | $7.52 | $6.85 | $6.88 | $6.88 | 3,571,100 |
| 2022-04-22 | $7.77 | $7.88 | $7.55 | $7.61 | $7.61 | 2,906,800 |
| 2022-04-21 | $8.05 | $8.18 | $7.71 | $7.79 | $7.79 | 3,205,900 |
| 2022-04-20 | $8.21 | $8.39 | $8.05 | $8.10 | $8.10 | 2,663,900 |
| 2022-04-19 | $8.21 | $8.32 | $8.06 | $8.20 | $8.20 | 2,182,000 |
| 2022-04-18 | $8.17 | $8.31 | $7.87 | $8.20 | $8.20 | 2,854,900 |
| 2022-04-15 | $8.50 | $8.50 | $8.12 | $8.23 | $8.23 | 2,586,800 |
| 2022-04-14 | $8.36 | $8.55 | $8.32 | $8.49 | $8.49 | 2,617,900 |
| 2022-04-13 | $8.60 | $8.67 | $8.30 | $8.36 | $8.36 | 2,982,180 |
| 2022-04-12 | $8.54 | $8.70 | $8.36 | $8.68 | $8.68 | 2,868,300 |
| 2022-04-11 | $8.86 | $8.95 | $8.40 | $8.52 | $8.52 | 2,421,200 |
| 2022-04-08 | $9.02 | $9.15 | $8.82 | $8.86 | $8.86 | 2,755,100 |
| 2022-04-07 | $9.32 | $9.42 | $9.08 | $9.10 | $9.10 | 2,222,930 |
| 2022-04-06 | $9.13 | $9.50 | $9.13 | $9.35 | $9.35 | 3,878,740 |
| 2022-04-05 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-04-04 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-04-01 | $9.00 | $9.27 | $8.93 | $9.21 | $9.21 | 2,816,500 |
| 2022-03-31 | $9.15 | $9.34 | $9.07 | $9.15 | $9.15 | 2,782,800 |
| 2022-03-30 | $9.06 | $9.17 | $8.91 | $9.15 | $9.15 | 2,510,200 |
| 2022-03-29 | $9.32 | $9.39 | $8.96 | $9.01 | $9.01 | 2,987,100 |
| 2022-03-28 | $9.22 | $9.42 | $9.13 | $9.27 | $9.27 | 2,851,400 |
| 2022-03-25 | $9.23 | $9.46 | $9.22 | $9.29 | $9.29 | 3,349,000 |
| 2022-03-24 | $9.55 | $9.55 | $9.14 | $9.23 | $9.23 | 2,659,400 |
| 2022-03-23 | $9.52 | $9.54 | $9.35 | $9.43 | $9.43 | 1,982,000 |
| 2022-03-22 | $9.38 | $9.57 | $9.22 | $9.46 | $9.46 | 3,198,200 |
| 2022-03-21 | $9.44 | $9.50 | $9.32 | $9.42 | $9.42 | 3,002,300 |
| 2022-03-18 | $9.05 | $9.49 | $9.02 | $9.46 | $9.46 | 4,355,700 |
| 2022-03-17 | $9.18 | $9.36 | $9.08 | $9.11 | $9.11 | 4,875,230 |
| 2022-03-16 | $8.97 | $9.15 | $8.71 | $9.12 | $9.12 | 4,151,820 |
| 2022-03-15 | $9.31 | $9.38 | $8.77 | $8.84 | $8.84 | 4,212,790 |
| 2022-03-14 | $9.66 | $9.73 | $9.30 | $9.38 | $9.38 | 3,662,100 |
| 2022-03-11 | $9.70 | $9.73 | $9.29 | $9.69 | $9.69 | 3,745,300 |
| 2022-03-10 | $9.85 | $9.89 | $9.56 | $9.69 | $9.69 | 3,815,000 |
| 2022-03-09 | $9.90 | $9.99 | $9.13 | $9.69 | $9.69 | 3,996,200 |
| 2022-03-08 | $10.04 | $10.20 | $9.80 | $9.81 | $9.81 | 3,356,900 |
| 2022-03-07 | $10.29 | $10.29 | $9.92 | $10.17 | $10.17 | 2,804,530 |
| 2022-03-04 | $10.38 | $10.43 | $10.16 | $10.27 | $10.27 | 3,349,200 |
| 2022-03-03 | $10.30 | $10.39 | $10.16 | $10.30 | $10.30 | 2,330,700 |
| 2022-03-02 | $10.16 | $10.41 | $10.16 | $10.30 | $10.30 | 2,462,630 |
| 2022-03-01 | $10.19 | $10.29 | $10.16 | $10.24 | $10.24 | 2,202,080 |
| 2022-02-28 | $10.31 | $10.33 | $9.91 | $10.19 | $10.19 | 3,480,530 |
| 2022-02-25 | $10.47 | $10.51 | $10.28 | $10.31 | $10.31 | 3,730,500 |
| 2022-02-24 | $10.82 | $10.82 | $10.11 | $10.37 | $10.37 | 5,512,400 |
| 2022-02-23 | $10.60 | $10.80 | $10.51 | $10.75 | $10.75 | 3,886,500 |
| 2022-02-22 | $10.63 | $10.77 | $10.40 | $10.56 | $10.56 | 4,040,330 |
| 2022-02-21 | $10.40 | $10.75 | $10.38 | $10.75 | $10.75 | 3,150,270 |
| 2022-02-18 | $10.46 | $10.50 | $10.20 | $10.41 | $10.41 | 2,682,600 |
| 2022-02-17 | $10.63 | $10.71 | $10.35 | $10.41 | $10.41 | 4,180,340 |
| 2022-02-16 | $10.64 | $10.75 | $10.54 | $10.63 | $10.63 | 2,835,530 |
| 2022-02-15 | $10.66 | $10.80 | $10.42 | $10.53 | $10.53 | 2,799,000 |
| 2022-02-14 | $10.39 | $10.76 | $10.36 | $10.60 | $10.60 | 3,748,100 |
| 2022-02-11 | $11.16 | $11.27 | $10.38 | $10.45 | $10.45 | 6,832,160 |
| 2022-02-10 | $11.52 | $11.78 | $10.96 | $11.07 | $11.07 | 7,649,940 |
| 2022-02-09 | $11.82 | $11.89 | $9.38 | $11.47 | $11.47 | 5,839,970 |
| 2022-02-08 | $11.60 | $11.80 | $11.37 | $11.73 | $11.73 | 2,710,800 |
| 2022-02-07 | $11.55 | $11.76 | $11.20 | $11.51 | $11.51 | 3,287,800 |
| 2022-02-04 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2022-02-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2022-02-02 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2022-02-01 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2022-01-28 | $11.42 | $11.79 | $11.32 | $11.52 | $11.52 | 3,760,100 |
| 2022-01-27 | $11.80 | $11.80 | $11.08 | $11.18 | $11.18 | 4,258,500 |
| 2022-01-26 | $11.71 | $12.08 | $11.60 | $11.68 | $11.68 | 3,876,720 |
| 2022-01-25 | $13.40 | $13.42 | $11.55 | $11.60 | $11.60 | 10,233,400 |
| 2022-01-24 | $13.29 | $13.50 | $12.90 | $13.50 | $13.50 | 4,832,300 |
| 2022-01-21 | $13.41 | $14.10 | $13.16 | $13.45 | $13.45 | 5,617,100 |
| 2022-01-20 | $14.33 | $14.40 | $13.44 | $13.49 | $13.49 | 10,325,000 |
| 2022-01-19 | $13.85 | $14.55 | $13.80 | $14.50 | $14.50 | 9,247,940 |
| 2022-01-18 | $14.59 | $14.77 | $13.90 | $14.06 | $14.06 | 9,605,680 |
| 2022-01-17 | $13.75 | $14.56 | $13.61 | $14.51 | $14.51 | 12,035,180 |
| 2022-01-14 | $13.61 | $14.10 | $13.54 | $13.63 | $13.63 | 6,235,600 |
| 2022-01-13 | $13.90 | $14.23 | $13.61 | $13.61 | $13.61 | 5,860,400 |
| 2022-01-12 | $14.00 | $14.36 | $13.74 | $14.01 | $14.01 | 7,853,150 |
| 2022-01-11 | $13.58 | $14.57 | $13.12 | $14.05 | $14.05 | 13,422,880 |
| 2022-01-10 | $13.21 | $13.64 | $12.86 | $13.60 | $13.60 | 6,855,100 |
| 2022-01-07 | $14.28 | $14.64 | $13.30 | $13.32 | $13.32 | 11,135,340 |
| 2022-01-06 | $14.90 | $14.90 | $14.03 | $14.36 | $14.36 | 11,238,690 |
| 2022-01-05 | $14.28 | $15.11 | $14.17 | $15.08 | $15.08 | 18,697,620 |
| 2022-01-04 | $13.87 | $14.49 | $13.87 | $14.40 | $14.40 | 9,237,120 |
| 2022-01-03 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2021-12-31 | $14.33 | $14.70 | $13.96 | $13.96 | $13.96 | 10,019,700 |
| 2021-12-30 | $13.79 | $14.64 | $13.79 | $14.35 | $14.35 | 12,921,600 |
| 2021-12-29 | $13.70 | $14.04 | $13.60 | $13.79 | $13.79 | 6,147,590 |
| 2021-12-28 | $13.85 | $14.26 | $13.72 | $13.82 | $13.82 | 6,451,220 |
| 2021-12-27 | $14.20 | $14.20 | $13.51 | $14.02 | $14.02 | 8,875,320 |
| 2021-12-24 | $14.45 | $14.72 | $13.72 | $13.93 | $13.93 | 12,400,870 |
| 2021-12-23 | $15.18 | $15.42 | $14.45 | $14.45 | $14.45 | 13,842,060 |
| 2021-12-22 | $14.40 | $15.63 | $14.09 | $15.43 | $15.43 | 20,934,240 |
| 2021-12-21 | $14.90 | $14.90 | $14.08 | $14.53 | $14.53 | 16,446,570 |
| 2021-12-20 | $14.60 | $16.30 | $14.50 | $14.96 | $14.96 | 26,030,270 |
| 2021-12-17 | $13.80 | $15.42 | $13.40 | $14.83 | $14.83 | 27,010,250 |
| 2021-12-16 | $13.36 | $14.80 | $13.11 | $14.04 | $14.04 | 25,866,600 |
| 2021-12-15 | $13.60 | $14.09 | $13.33 | $13.62 | $13.62 | 27,446,250 |
| 2021-12-14 | $11.99 | $14.36 | $11.99 | $14.36 | $14.36 | 25,415,290 |
| 2021-12-13 | $11.63 | $12.05 | $11.49 | $11.97 | $11.97 | 8,814,530 |
| 2021-12-10 | $11.25 | $11.59 | $11.20 | $11.53 | $11.53 | 5,722,040 |
| 2021-12-09 | $11.23 | $11.38 | $11.15 | $11.19 | $11.19 | 3,593,190 |
| 2021-12-08 | $11.14 | $11.24 | $11.07 | $11.23 | $11.23 | 1,809,690 |
| 2021-12-07 | $11.33 | $11.42 | $11.11 | $11.14 | $11.14 | 3,172,610 |
| 2021-12-06 | $11.80 | $11.88 | $11.22 | $11.29 | $11.29 | 6,376,670 |
| 2021-12-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 6,510,870 |
| 2021-12-02 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 7,051,800 |
| 2021-12-01 | $11.56 | $12.10 | $11.44 | $12.03 | $12.03 | 6,863,780 |
| 2021-11-30 | $11.43 | $11.77 | $11.43 | $11.57 | $11.57 | 3,684,130 |
| 2021-11-29 | $11.48 | $11.64 | $11.37 | $11.42 | $11.42 | 3,295,190 |
| 2021-11-26 | $11.95 | $11.96 | $11.58 | $11.67 | $11.67 | 3,853,200 |
| 2021-11-25 | $12.03 | $12.21 | $11.80 | $11.92 | $11.92 | 4,881,500 |
| 2021-11-24 | $11.64 | $12.19 | $11.55 | $12.02 | $12.02 | 7,665,310 |
| 2021-11-23 | $11.75 | $11.78 | $11.48 | $11.65 | $11.65 | 4,074,970 |
| 2021-11-22 | $11.77 | $11.85 | $11.64 | $11.71 | $11.71 | 3,182,300 |
| 2021-11-19 | $11.56 | $12.17 | $11.56 | $11.78 | $11.78 | 5,469,640 |
| 2021-11-18 | $12.05 | $12.16 | $11.62 | $11.63 | $11.63 | 4,652,800 |
| 2021-11-17 | $12.24 | $12.33 | $11.92 | $12.09 | $12.09 | 6,583,800 |
| 2021-11-16 | $11.70 | $12.57 | $11.70 | $12.33 | $12.33 | 10,902,710 |
| 2021-11-15 | $11.59 | $12.08 | $11.55 | $11.98 | $11.98 | 6,005,430 |
| 2021-11-12 | $11.79 | $11.90 | $11.54 | $11.59 | $11.59 | 5,796,790 |
| 2021-11-11 | $12.39 | $12.67 | $11.68 | $11.74 | $11.74 | 11,221,010 |
| 2021-11-10 | $11.42 | $12.07 | $11.37 | $11.75 | $11.75 | 6,758,600 |
| 2021-11-09 | $11.42 | $11.63 | $11.31 | $11.48 | $11.48 | 3,500,860 |
| 2021-11-08 | $11.50 | $11.81 | $11.42 | $11.59 | $11.59 | 5,678,280 |
| 2021-11-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 9,572,610 |
| 2021-11-04 | $10.76 | $11.46 | $10.56 | $11.20 | $11.20 | 6,678,000 |
| 2021-11-03 | $10.73 | $10.94 | $10.56 | $10.70 | $10.70 | 3,562,060 |
| 2021-11-02 | $10.48 | $10.98 | $10.41 | $10.62 | $10.62 | 3,726,690 |
| 2021-11-01 | $10.47 | $10.71 | $10.47 | $10.48 | $10.48 | 2,359,360 |
| 2021-10-29 | $10.41 | $10.69 | $10.28 | $10.44 | $10.44 | 2,748,520 |
| 2021-10-28 | $10.21 | $10.93 | $10.11 | $10.47 | $10.47 | 3,860,640 |
| 2021-10-27 | $10.78 | $10.81 | $10.14 | $10.14 | $10.14 | 3,541,320 |
| 2021-10-26 | $11.03 | $11.06 | $10.76 | $10.77 | $10.77 | 3,481,290 |
| 2021-10-25 | $11.56 | $11.60 | $11.03 | $11.14 | $11.14 | 5,441,580 |
| 2021-10-22 | $11.10 | $12.29 | $11.00 | $11.50 | $11.50 | 7,704,890 |
| 2021-10-21 | $10.88 | $11.17 | $10.85 | $11.04 | $11.04 | 1,890,310 |
| 2021-10-20 | $10.90 | $10.99 | $10.89 | $10.90 | $10.90 | 1,228,200 |
| 2021-10-19 | $11.08 | $11.10 | $10.91 | $10.91 | $10.91 | 1,556,000 |
| 2021-10-18 | $11.00 | $11.15 | $10.88 | $11.02 | $11.02 | 1,194,900 |
| 2021-10-15 | $11.30 | $11.39 | $10.90 | $11.00 | $11.00 | 3,084,700 |
| 2021-10-14 | $11.21 | $11.80 | $11.02 | $11.46 | $11.46 | 3,795,900 |
| 2021-10-13 | $10.99 | $11.34 | $10.88 | $11.18 | $11.18 | 1,777,820 |
| 2021-10-12 | $11.20 | $11.27 | $10.88 | $11.01 | $11.01 | 1,365,800 |
| 2021-10-11 | $11.41 | $11.48 | $11.10 | $11.24 | $11.24 | 1,254,820 |
| 2021-10-08 | $11.16 | $11.30 | $11.15 | $11.24 | $11.24 | 1,487,810 |
| 2021-10-07 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2021-10-06 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2021-09-30 | $10.79 | $11.09 | $10.79 | $11.06 | $11.06 | 1,081,900 |
| 2021-09-29 | $10.90 | $11.00 | $10.70 | $10.79 | $10.79 | 1,276,700 |
| 2021-09-28 | $11.08 | $11.10 | $10.90 | $11.04 | $11.04 | 1,147,500 |
| 2021-09-27 | $11.30 | $11.35 | $10.90 | $10.99 | $10.99 | 2,056,280 |
| 2021-09-24 | $11.71 | $11.75 | $11.28 | $11.30 | $11.30 | 1,375,290 |
| 2021-09-23 | $11.39 | $11.76 | $11.39 | $11.70 | $11.70 | 1,977,260 |
| 2021-09-22 | $11.50 | $11.50 | $11.20 | $11.40 | $11.40 | 1,290,300 |
| 2021-09-21 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2021-09-20 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2021-09-17 | $11.72 | $11.77 | $11.46 | $11.57 | $11.57 | 1,335,050 |
| 2021-09-16 | $11.87 | $12.08 | $11.64 | $11.65 | $11.65 | 1,675,570 |
| 2021-09-15 | $11.86 | $12.05 | $11.75 | $11.88 | $11.88 | 1,412,400 |
| 2021-09-14 | $11.99 | $12.09 | $11.81 | $11.82 | $11.82 | 1,510,300 |
| 2021-09-13 | $12.12 | $12.12 | $11.88 | $11.97 | $11.97 | 1,517,820 |
| 2021-09-10 | $12.36 | $12.36 | $11.85 | $12.12 | $12.12 | 2,324,110 |
| 2021-09-09 | $12.30 | $12.35 | $12.02 | $12.08 | $12.08 | 3,378,200 |
| 2021-09-08 | $12.13 | $12.60 | $12.02 | $12.49 | $12.49 | 4,830,120 |
| 2021-09-07 | $11.70 | $12.17 | $11.58 | $12.10 | $12.10 | 3,743,000 |
| 2021-09-06 | $11.74 | $11.81 | $11.55 | $11.70 | $11.70 | 2,970,310 |
| 2021-09-03 | $11.24 | $12.21 | $11.21 | $11.87 | $11.87 | 4,590,390 |
| 2021-09-02 | $11.38 | $11.43 | $11.17 | $11.24 | $11.24 | 1,220,800 |
| 2021-09-01 | $11.27 | $11.37 | $11.13 | $11.37 | $11.37 | 1,731,900 |
| 2021-08-31 | $11.22 | $11.45 | $11.13 | $11.26 | $11.26 | 1,443,000 |
| 2021-08-30 | $11.34 | $11.57 | $11.12 | $11.22 | $11.22 | 1,924,670 |
| 2021-08-27 | $11.13 | $11.69 | $10.88 | $11.35 | $11.35 | 3,346,310 |
| 2021-08-26 | $11.95 | $11.95 | $11.09 | $11.16 | $11.16 | 6,037,320 |
| 2021-08-25 | $12.25 | $12.44 | $12.21 | $12.28 | $12.28 | 1,482,590 |
| 2021-08-24 | $12.53 | $12.59 | $12.21 | $12.25 | $12.25 | 2,509,430 |
| 2021-08-23 | $12.24 | $12.72 | $12.19 | $12.53 | $12.53 | 2,644,300 |
| 2021-08-20 | $12.46 | $12.55 | $12.20 | $12.30 | $12.30 | 1,521,600 |
| 2021-08-19 | $13.26 | $13.26 | $12.51 | $12.56 | $12.56 | 2,358,160 |
| 2021-08-18 | $12.71 | $13.07 | $12.71 | $13.03 | $13.03 | 2,092,390 |
| 2021-08-17 | $13.37 | $13.40 | $12.78 | $12.79 | $12.79 | 2,661,560 |
| 2021-08-16 | $13.13 | $13.58 | $13.03 | $13.42 | $13.42 | 3,578,570 |
| 2021-08-13 | $12.94 | $13.32 | $12.73 | $13.14 | $13.14 | 3,027,220 |
| 2021-08-12 | $12.75 | $12.95 | $12.66 | $12.76 | $12.76 | 1,280,780 |
| 2021-08-11 | $12.74 | $12.86 | $12.66 | $12.71 | $12.71 | 1,309,260 |
| 2021-08-10 | $12.61 | $12.81 | $12.56 | $12.74 | $12.74 | 1,459,060 |
| 2021-08-09 | $12.24 | $12.80 | $12.15 | $12.72 | $12.72 | 2,284,130 |
| 2021-08-06 | $12.46 | $12.50 | $12.06 | $12.16 | $12.16 | 1,118,320 |
| 2021-08-05 | $12.60 | $12.64 | $12.32 | $12.32 | $12.32 | 1,452,120 |
| 2021-08-04 | $12.54 | $12.74 | $12.49 | $12.65 | $12.65 | 1,285,660 |
| 2021-08-03 | $12.60 | $12.89 | $12.48 | $12.52 | $12.52 | 1,667,130 |
| 2021-08-02 | $12.43 | $12.64 | $12.35 | $12.60 | $12.60 | 1,930,340 |
| 2021-07-30 | $12.12 | $13.20 | $12.01 | $12.47 | $12.47 | 2,540,580 |
| 2021-07-29 | $12.05 | $12.28 | $12.05 | $12.13 | $12.13 | 966,170 |
| 2021-07-28 | $12.55 | $12.75 | $11.94 | $12.00 | $12.00 | 1,491,110 |
| 2021-07-27 | $12.79 | $12.79 | $12.50 | $12.50 | $12.50 | 998,200 |
| 2021-07-26 | $12.99 | $13.09 | $12.55 | $12.66 | $12.66 | 1,607,600 |
| 2021-07-23 | $13.38 | $13.38 | $13.00 | $13.00 | $13.00 | 1,329,090 |
| 2021-07-22 | $13.31 | $13.49 | $13.23 | $13.38 | $13.38 | 1,001,410 |
| 2021-07-21 | $13.34 | $13.41 | $13.20 | $13.31 | $13.31 | 878,300 |
| 2021-07-20 | $13.06 | $13.25 | $13.04 | $13.25 | $13.25 | 753,640 |
| 2021-07-19 | $13.13 | $13.20 | $12.96 | $13.17 | $13.17 | 1,117,960 |
| 2021-07-16 | $13.26 | $13.47 | $13.19 | $13.21 | $13.21 | 917,800 |
| 2021-07-15 | $13.50 | $13.58 | $13.13 | $13.23 | $13.23 | 1,464,630 |
| 2021-07-14 | $13.75 | $13.85 | $13.50 | $13.54 | $13.54 | 1,396,000 |
| 2021-07-13 | $13.63 | $13.94 | $13.55 | $13.76 | $13.76 | 1,892,160 |
| 2021-07-12 | $13.59 | $13.82 | $13.52 | $13.63 | $13.63 | 1,189,300 |
| 2021-07-09 | $13.35 | $13.57 | $13.26 | $13.50 | $13.50 | 974,530 |
| 2021-07-08 | $13.63 | $13.66 | $13.42 | $13.43 | $13.43 | 1,111,500 |
| 2021-07-07 | $13.46 | $13.67 | $13.41 | $13.65 | $13.60 | 921,740 |
| 2021-07-06 | $13.77 | $13.77 | $13.34 | $13.53 | $13.48 | 1,240,800 |
| 2021-07-05 | $13.37 | $13.72 | $13.36 | $13.72 | $13.67 | 1,261,200 |
| 2021-07-02 | $13.30 | $13.63 | $13.30 | $13.43 | $13.38 | 1,206,070 |
| 2021-07-01 | $13.77 | $13.82 | $13.30 | $13.33 | $13.28 | 1,885,300 |
| 2021-06-30 | $13.68 | $13.82 | $13.65 | $13.77 | $13.72 | 1,133,200 |
| 2021-06-29 | $13.85 | $13.98 | $13.66 | $13.68 | $13.63 | 1,619,340 |
| 2021-06-28 | $14.10 | $14.18 | $13.72 | $13.87 | $13.82 | 2,523,100 |
| 2021-06-25 | $15.07 | $15.07 | $14.18 | $14.20 | $14.15 | 4,456,720 |
| 2021-06-24 | $14.70 | $15.08 | $14.51 | $15.07 | $15.01 | 4,008,800 |
| 2021-06-23 | $14.66 | $14.79 | $14.53 | $14.72 | $14.67 | 2,135,360 |
| 2021-06-22 | $14.88 | $14.95 | $14.55 | $14.60 | $14.55 | 2,574,160 |
| 2021-06-21 | $14.99 | $15.00 | $14.69 | $14.78 | $14.73 | 2,477,740 |
| 2021-06-18 | $14.82 | $15.00 | $14.55 | $14.99 | $14.93 | 3,175,400 |
| 2021-06-17 | $15.05 | $15.19 | $14.64 | $14.82 | $14.77 | 4,099,370 |
| 2021-06-16 | $15.27 | $15.38 | $14.78 | $14.92 | $14.86 | 5,775,780 |
| 2021-06-15 | $14.61 | $15.86 | $14.21 | $15.58 | $15.52 | 8,938,790 |
| 2021-06-14 | $14.76 | $14.76 | $14.76 | $14.76 | $14.71 | 0 |
| 2021-06-11 | $14.14 | $15.20 | $13.99 | $14.76 | $14.71 | 6,752,960 |
| 2021-06-10 | $14.36 | $14.57 | $14.12 | $14.21 | $14.16 | 3,484,650 |
| 2021-06-09 | $14.00 | $14.23 | $13.93 | $14.16 | $14.11 | 2,248,310 |
| 2021-06-08 | $13.85 | $14.08 | $13.68 | $14.00 | $13.95 | 2,119,230 |
| 2021-06-07 | $13.85 | $13.92 | $13.78 | $13.81 | $13.76 | 1,245,120 |
| 2021-06-04 | $13.79 | $13.95 | $13.72 | $13.80 | $13.75 | 1,339,600 |
| 2021-06-03 | $13.93 | $14.15 | $13.81 | $13.84 | $13.79 | 1,707,600 |
| 2021-06-02 | $14.24 | $14.30 | $13.80 | $13.93 | $13.88 | 2,193,600 |
| 2021-06-01 | $13.85 | $14.24 | $13.84 | $14.18 | $14.13 | 2,436,100 |
| 2021-05-31 | $13.75 | $14.04 | $13.66 | $13.94 | $13.89 | 1,857,260 |
| 2021-05-28 | $13.88 | $14.04 | $13.68 | $13.72 | $13.67 | 1,914,400 |
| 2021-05-27 | $13.67 | $14.02 | $13.58 | $13.88 | $13.83 | 2,815,680 |
| 2021-05-26 | $13.39 | $14.40 | $13.37 | $13.85 | $13.80 | 4,608,150 |
| 2021-05-25 | $13.48 | $13.59 | $13.29 | $13.32 | $13.27 | 2,493,520 |
| 2021-05-24 | $13.59 | $13.70 | $13.45 | $13.48 | $13.43 | 1,460,000 |
| 2021-05-21 | $14.00 | $14.19 | $13.56 | $13.61 | $13.56 | 1,848,800 |
| 2021-05-20 | $13.75 | $13.97 | $13.66 | $13.81 | $13.76 | 1,420,400 |
| 2021-05-19 | $13.80 | $14.02 | $13.80 | $13.81 | $13.76 | 1,590,480 |
| 2021-05-18 | $13.45 | $14.26 | $13.33 | $14.02 | $13.97 | 3,139,500 |
| 2021-05-17 | $13.62 | $13.66 | $13.25 | $13.32 | $13.27 | 1,351,200 |
| 2021-05-14 | $13.48 | $13.65 | $13.41 | $13.62 | $13.57 | 1,087,910 |
| 2021-05-13 | $13.41 | $13.65 | $13.33 | $13.43 | $13.38 | 1,345,600 |
| 2021-05-12 | $13.28 | $13.60 | $13.15 | $13.54 | $13.49 | 1,300,600 |
| 2021-05-11 | $13.16 | $13.31 | $13.02 | $13.28 | $13.23 | 1,117,500 |
| 2021-05-10 | $13.39 | $13.39 | $13.10 | $13.18 | $13.13 | 1,106,500 |
| 2021-05-07 | $13.26 | $13.37 | $13.20 | $13.24 | $13.19 | 921,300 |
| 2021-05-06 | $13.23 | $13.43 | $13.20 | $13.22 | $13.17 | 801,700 |
| 2021-05-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.14 | 0 |
| 2021-05-04 | $13.19 | $13.19 | $13.19 | $13.19 | $13.14 | 0 |
| 2021-04-30 | $13.72 | $13.78 | $13.11 | $13.19 | $13.14 | 1,909,660 |
| 2021-04-29 | $13.75 | $13.88 | $13.67 | $13.68 | $13.63 | 1,127,400 |
| 2021-04-28 | $14.64 | $14.64 | $13.62 | $13.68 | $13.63 | 3,277,960 |
| 2021-04-27 | $14.95 | $14.95 | $14.49 | $14.64 | $14.59 | 1,291,050 |
| 2021-04-26 | $14.76 | $14.91 | $14.60 | $14.88 | $14.82 | 1,024,700 |
| 2021-04-23 | $14.97 | $15.05 | $14.80 | $14.81 | $14.76 | 1,273,100 |
| 2021-04-22 | $14.95 | $15.23 | $14.93 | $14.97 | $14.91 | 1,096,150 |
| 2021-04-21 | $15.08 | $15.11 | $14.91 | $14.93 | $14.87 | 1,427,320 |
| 2021-04-20 | $15.32 | $15.57 | $15.09 | $15.11 | $15.05 | 2,188,560 |
| 2021-04-19 | $15.23 | $15.44 | $15.14 | $15.39 | $15.33 | 1,770,360 |
| 2021-04-16 | $14.76 | $15.33 | $14.76 | $15.21 | $15.15 | 1,924,660 |
| 2021-04-15 | $15.25 | $15.38 | $14.99 | $15.01 | $14.95 | 1,467,360 |
| 2021-04-14 | $15.00 | $15.55 | $14.80 | $15.25 | $15.19 | 1,948,930 |
| 2021-04-13 | $15.26 | $15.45 | $14.93 | $15.00 | $14.94 | 2,110,500 |
| 2021-04-12 | $16.09 | $16.30 | $15.34 | $15.36 | $15.30 | 4,603,960 |
| 2021-04-09 | $15.02 | $16.00 | $14.82 | $15.97 | $15.91 | 5,655,720 |
| 2021-04-08 | $15.43 | $15.48 | $15.05 | $15.10 | $15.04 | 1,962,230 |
| 2021-04-07 | $15.37 | $15.58 | $15.15 | $15.43 | $15.37 | 2,454,040 |
| 2021-04-06 | $15.20 | $15.30 | $15.00 | $15.13 | $15.07 | 1,599,100 |
| 2021-04-05 | $14.97 | $14.97 | $14.97 | $14.97 | $14.91 | 0 |
| 2021-04-02 | $14.68 | $15.35 | $14.65 | $14.97 | $14.91 | 2,020,590 |
| 2021-04-01 | $14.63 | $14.74 | $14.54 | $14.67 | $14.62 | 1,147,400 |
| 2021-03-31 | $14.50 | $14.76 | $14.45 | $14.68 | $14.63 | 1,055,140 |
| 2021-03-30 | $14.92 | $14.99 | $14.60 | $14.65 | $14.60 | 1,936,880 |
| 2021-03-29 | $15.40 | $15.46 | $14.88 | $14.91 | $14.85 | 2,008,880 |
| 2021-03-26 | $15.20 | $15.46 | $15.01 | $15.33 | $15.27 | 1,849,800 |
| 2021-03-25 | $15.32 | $15.50 | $15.17 | $15.19 | $15.13 | 1,648,290 |
| 2021-03-24 | $15.20 | $15.46 | $15.05 | $15.33 | $15.27 | 1,889,990 |
| 2021-03-23 | $15.42 | $15.53 | $15.04 | $15.20 | $15.14 | 1,660,880 |
| 2021-03-22 | $15.23 | $15.58 | $15.23 | $15.46 | $15.40 | 1,752,600 |
| 2021-03-19 | $15.02 | $15.66 | $14.92 | $15.28 | $15.22 | 3,005,590 |
| 2021-03-18 | $15.29 | $15.34 | $15.02 | $15.10 | $15.04 | 2,143,700 |
| 2021-03-17 | $14.96 | $15.74 | $14.95 | $15.34 | $15.28 | 2,649,700 |
| 2021-03-16 | $14.76 | $15.05 | $14.71 | $15.00 | $14.94 | 1,247,750 |
| 2021-03-15 | $14.84 | $14.96 | $14.60 | $14.74 | $14.69 | 1,206,630 |
| 2021-03-12 | $15.34 | $15.39 | $14.74 | $14.80 | $14.75 | 2,270,000 |
| 2021-03-11 | $15.19 | $15.32 | $14.78 | $15.28 | $15.22 | 2,054,100 |
| 2021-03-10 | $15.75 | $15.90 | $15.02 | $15.06 | $15.00 | 2,633,350 |
| 2021-03-09 | $16.48 | $16.76 | $15.36 | $15.59 | $15.53 | 3,426,950 |
| 2021-03-08 | $16.71 | $17.23 | $16.44 | $16.48 | $16.42 | 3,847,350 |
| 2021-03-05 | $15.88 | $16.71 | $15.88 | $16.66 | $16.60 | 3,487,220 |
| 2021-03-04 | $16.30 | $16.49 | $15.87 | $15.92 | $15.86 | 2,187,700 |
| 2021-03-03 | $16.40 | $16.65 | $16.21 | $16.46 | $16.40 | 2,276,600 |
| 2021-03-02 | $16.74 | $16.90 | $16.33 | $16.52 | $16.46 | 2,370,740 |
| 2021-03-01 | $16.29 | $16.63 | $16.20 | $16.52 | $16.46 | 2,215,900 |
| 2021-02-26 | $15.89 | $16.41 | $15.80 | $16.25 | $16.19 | 2,178,700 |
| 2021-02-25 | $16.29 | $16.75 | $16.01 | $16.11 | $16.05 | 2,852,500 |
| 2021-02-24 | $15.94 | $16.47 | $15.74 | $16.31 | $16.25 | 2,617,440 |
| 2021-02-23 | $16.04 | $16.42 | $15.75 | $15.84 | $15.78 | 2,099,000 |
| 2021-02-22 | $16.30 | $16.78 | $16.09 | $16.17 | $16.11 | 2,749,000 |
| 2021-02-19 | $15.55 | $16.08 | $15.42 | $16.05 | $15.99 | 1,926,590 |
| 2021-02-18 | $15.10 | $15.77 | $15.10 | $15.55 | $15.49 | 2,215,300 |
| 2021-02-17 | $14.83 | $14.83 | $14.83 | $14.83 | $14.77 | 0 |
| 2021-02-16 | $14.83 | $14.83 | $14.83 | $14.83 | $14.77 | 0 |
| 2021-02-15 | $14.83 | $14.83 | $14.83 | $14.83 | $14.77 | 0 |
| 2021-02-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.77 | 0 |
| 2021-02-11 | $14.83 | $14.83 | $14.83 | $14.83 | $14.77 | 0 |
| 2021-02-10 | $15.18 | $15.26 | $14.77 | $14.83 | $14.77 | 1,377,000 |
| 2021-02-09 | $14.86 | $15.16 | $14.64 | $15.03 | $14.97 | 1,639,800 |
| 2021-02-08 | $14.82 | $15.05 | $14.51 | $14.67 | $14.62 | 1,464,800 |
| 2021-02-05 | $15.18 | $15.66 | $14.74 | $14.82 | $14.77 | 1,974,200 |
| 2021-02-04 | $16.08 | $16.08 | $14.94 | $15.20 | $15.14 | 3,031,670 |
| 2021-02-03 | $16.11 | $16.43 | $15.90 | $15.94 | $15.88 | 1,888,400 |
| 2021-02-02 | $16.45 | $16.78 | $16.05 | $16.32 | $16.26 | 2,085,300 |
| 2021-02-01 | $16.50 | $17.05 | $16.43 | $16.65 | $16.59 | 2,004,300 |
| 2021-01-29 | $17.47 | $17.76 | $16.26 | $16.48 | $16.42 | 4,149,500 |
| 2021-01-28 | $17.05 | $18.19 | $17.02 | $17.60 | $17.53 | 3,862,070 |
| 2021-01-27 | $16.70 | $17.98 | $16.55 | $17.23 | $17.17 | 3,231,310 |
| 2021-01-26 | $16.82 | $17.42 | $16.72 | $16.74 | $16.68 | 1,769,700 |
| 2021-01-25 | $17.30 | $17.54 | $16.75 | $16.77 | $16.71 | 2,373,800 |
| 2021-01-22 | $17.86 | $17.91 | $17.32 | $17.40 | $17.34 | 2,095,500 |
| 2021-01-21 | $17.70 | $18.27 | $17.49 | $17.77 | $17.70 | 3,118,100 |
| 2021-01-20 | $17.91 | $18.18 | $17.60 | $17.85 | $17.78 | 3,108,810 |
| 2021-01-19 | $17.25 | $18.64 | $17.16 | $18.23 | $18.16 | 4,676,800 |
| 2021-01-18 | $16.95 | $17.59 | $16.87 | $17.29 | $17.23 | 2,326,100 |
| 2021-01-15 | $16.25 | $17.64 | $16.25 | $17.18 | $17.12 | 4,161,050 |
| 2021-01-14 | $16.23 | $16.68 | $16.05 | $16.41 | $16.35 | 2,035,100 |
| 2021-01-13 | $16.39 | $16.43 | $15.88 | $16.05 | $15.99 | 2,373,070 |
| 2021-01-12 | $16.58 | $17.07 | $16.28 | $16.56 | $16.50 | 1,771,800 |
| 2021-01-11 | $17.13 | $17.17 | $16.36 | $16.42 | $16.36 | 2,388,500 |
| 2021-01-08 | $16.78 | $17.25 | $16.23 | $17.00 | $16.94 | 2,926,300 |
| 2021-01-07 | $18.21 | $18.21 | $16.58 | $16.78 | $16.72 | 5,083,440 |
| 2021-01-06 | $18.62 | $18.93 | $18.03 | $18.15 | $18.08 | 3,234,510 |
| 2021-01-05 | $19.06 | $19.27 | $18.76 | $18.79 | $18.72 | 2,894,180 |
| 2021-01-04 | $18.54 | $19.28 | $18.54 | $19.13 | $19.06 | 2,823,100 |
| 2021-01-01 | $18.85 | $18.85 | $18.85 | $18.85 | $18.78 | 0 |
| 2020-12-31 | $18.26 | $19.19 | $18.26 | $18.85 | $18.78 | 3,644,730 |
| 2020-12-30 | $18.98 | $18.98 | $18.28 | $18.33 | $18.26 | 2,958,640 |
| 2020-12-29 | $18.81 | $18.98 | $18.42 | $18.50 | $18.43 | 3,440,000 |
| 2020-12-28 | $19.12 | $19.91 | $18.80 | $18.80 | $18.73 | 6,149,610 |
| 2020-12-25 | $18.42 | $18.83 | $18.05 | $18.39 | $18.32 | 3,135,910 |
| 2020-12-24 | $19.33 | $19.33 | $18.24 | $18.25 | $18.18 | 4,166,700 |
| 2020-12-23 | $19.44 | $19.59 | $19.03 | $19.05 | $18.98 | 3,698,300 |
| 2020-12-22 | $19.92 | $20.33 | $19.48 | $19.51 | $19.44 | 3,688,500 |
| 2020-12-21 | $20.05 | $20.25 | $19.90 | $19.99 | $19.92 | 2,239,500 |
| 2020-12-18 | $20.56 | $20.69 | $20.03 | $20.03 | $19.96 | 2,498,200 |
| 2020-12-17 | $20.39 | $20.56 | $19.85 | $20.52 | $20.44 | 3,356,770 |
| 2020-12-16 | $21.08 | $21.19 | $20.19 | $20.30 | $20.22 | 4,804,800 |
| 2020-12-15 | $21.58 | $21.67 | $21.20 | $21.20 | $21.12 | 3,076,240 |
| 2020-12-14 | $21.20 | $21.49 | $20.80 | $21.29 | $21.21 | 3,479,900 |
| 2020-12-11 | $21.35 | $21.80 | $21.10 | $21.49 | $21.41 | 4,281,300 |
| 2020-12-10 | $21.48 | $21.70 | $21.22 | $21.27 | $21.19 | 2,948,600 |
| 2020-12-09 | $22.16 | $22.24 | $21.46 | $21.47 | $21.39 | 4,951,740 |
| 2020-12-08 | $22.25 | $22.86 | $22.08 | $22.29 | $22.21 | 4,821,500 |
| 2020-12-07 | $23.70 | $23.71 | $22.02 | $22.02 | $21.94 | 8,018,300 |
| 2020-12-04 | $23.42 | $24.14 | $23.28 | $23.60 | $23.51 | 5,425,700 |
| 2020-12-03 | $23.11 | $23.58 | $22.92 | $23.28 | $23.19 | 4,585,300 |
| 2020-12-02 | $23.43 | $23.65 | $23.06 | $23.13 | $23.04 | 5,105,000 |
| 2020-12-01 | $23.09 | $23.68 | $22.99 | $23.50 | $23.41 | 4,950,000 |
| 2020-11-30 | $24.00 | $24.14 | $23.21 | $23.21 | $23.12 | 6,509,500 |
| 2020-11-27 | $24.79 | $24.80 | $23.71 | $24.18 | $24.09 | 10,799,100 |
| 2020-11-26 | $23.23 | $26.38 | $23.23 | $25.10 | $25.01 | 16,619,300 |
| 2020-11-25 | $23.02 | $23.37 | $22.93 | $22.95 | $22.86 | 4,057,720 |
| 2020-11-24 | $23.39 | $23.58 | $22.96 | $22.97 | $22.88 | 4,565,100 |
| 2020-11-23 | $23.86 | $24.29 | $23.08 | $23.35 | $23.26 | 5,401,200 |
| 2020-11-20 | $24.79 | $25.45 | $24.03 | $24.03 | $23.94 | 6,503,500 |
| 2020-11-19 | $24.68 | $24.96 | $24.31 | $24.96 | $24.87 | 5,156,200 |
| 2020-11-18 | $24.00 | $25.17 | $23.60 | $24.91 | $24.82 | 6,598,500 |
| 2020-11-17 | $24.37 | $24.40 | $23.63 | $24.12 | $24.03 | 3,916,940 |
| 2020-11-16 | $24.70 | $24.90 | $24.23 | $24.48 | $24.39 | 3,362,500 |
| 2020-11-13 | $24.99 | $25.36 | $24.30 | $24.50 | $24.41 | 4,316,600 |
| 2020-11-12 | $24.81 | $25.38 | $24.48 | $25.05 | $24.96 | 4,432,160 |
| 2020-11-11 | $25.51 | $25.67 | $24.69 | $24.75 | $24.66 | 5,746,510 |
| 2020-11-10 | $26.85 | $27.09 | $25.41 | $25.68 | $25.58 | 7,807,400 |
| 2020-11-09 | $26.49 | $27.00 | $26.10 | $27.00 | $26.90 | 8,298,700 |
| 2020-11-06 | $26.82 | $27.46 | $26.05 | $26.09 | $25.99 | 7,566,800 |
| 2020-11-05 | $26.56 | $26.77 | $26.11 | $26.68 | $26.58 | 7,212,510 |
| 2020-11-04 | $27.71 | $27.71 | $25.78 | $26.17 | $26.07 | 10,491,890 |
| 2020-11-03 | $27.28 | $27.74 | $26.80 | $27.71 | $27.61 | 8,654,090 |
| 2020-11-02 | $27.50 | $27.88 | $26.56 | $27.34 | $27.24 | 7,520,200 |
| 2020-10-30 | $29.04 | $29.30 | $27.22 | $27.31 | $27.21 | 11,457,810 |
| 2020-10-29 | $28.90 | $30.37 | $28.05 | $29.06 | $28.95 | 12,981,260 |
| 2020-10-28 | $30.66 | $30.97 | $28.88 | $29.95 | $29.84 | 15,515,710 |
| 2020-10-27 | $31.71 | $33.10 | $29.99 | $30.62 | $30.51 | 18,172,480 |
| 2020-10-26 | $33.13 | $34.49 | $31.81 | $32.39 | $32.27 | 19,502,440 |
| 2020-10-23 | $36.08 | $38.80 | $33.60 | $33.70 | $33.58 | 30,767,920 |
| 2020-10-22 | $32.00 | $35.42 | $31.71 | $35.42 | $35.29 | 28,739,170 |
| 2020-10-21 | $24.75 | $29.52 | $24.52 | $29.52 | $29.41 | 10,543,040 |
| 2020-10-20 | $24.36 | $24.79 | $23.66 | $24.60 | $24.51 | 8,550,030 |
| 2020-10-19 | $23.00 | $24.50 | $22.67 | $24.02 | $23.93 | 7,313,340 |
| 2020-10-16 | $22.26 | $23.47 | $22.11 | $23.24 | $23.15 | 5,521,910 |
| 2020-10-15 | $21.60 | $22.68 | $21.31 | $22.45 | $22.37 | 3,490,150 |
| 2020-10-14 | $21.95 | $21.96 | $21.50 | $21.55 | $21.47 | 1,774,600 |
| 2020-10-13 | $22.18 | $22.18 | $21.84 | $22.05 | $21.97 | 1,945,500 |
| 2020-10-12 | $21.68 | $22.28 | $21.55 | $22.19 | $22.11 | 2,045,210 |
| 2020-10-09 | $21.23 | $21.80 | $21.22 | $21.52 | $21.44 | 1,333,900 |
| 2020-10-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.90 | 0 |
| 2020-10-07 | $20.98 | $20.98 | $20.98 | $20.98 | $20.90 | 0 |
| 2020-10-06 | $20.98 | $20.98 | $20.98 | $20.98 | $20.90 | 0 |
| 2020-10-05 | $20.98 | $20.98 | $20.98 | $20.98 | $20.90 | 0 |
| 2020-10-02 | $20.98 | $20.98 | $20.98 | $20.98 | $20.90 | 0 |
| 2020-10-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.90 | 0 |
| 2020-09-30 | $21.39 | $21.42 | $20.88 | $20.98 | $20.90 | 1,516,140 |
| 2020-09-29 | $21.35 | $21.66 | $21.20 | $21.27 | $21.19 | 1,611,310 |
| 2020-09-28 | $21.70 | $21.89 | $21.24 | $21.27 | $21.19 | 1,422,600 |
| 2020-09-25 | $21.68 | $22.16 | $21.53 | $21.69 | $21.61 | 1,911,380 |
| 2020-09-24 | $21.99 | $21.99 | $21.15 | $21.63 | $21.55 | 2,864,200 |
| 2020-09-23 | $22.18 | $22.45 | $21.93 | $22.11 | $22.03 | 2,763,590 |
| 2020-09-22 | $22.25 | $22.69 | $22.08 | $22.18 | $22.10 | 2,149,200 |
| 2020-09-21 | $22.96 | $23.39 | $22.66 | $22.67 | $22.59 | 3,016,720 |
| 2020-09-18 | $23.91 | $24.15 | $22.80 | $22.98 | $22.89 | 5,756,170 |
| 2020-09-17 | $24.35 | $24.68 | $23.86 | $24.00 | $23.91 | 5,743,990 |
| 2020-09-16 | $24.00 | $24.48 | $23.30 | $24.30 | $24.21 | 6,449,700 |
| 2020-09-15 | $24.61 | $25.00 | $23.69 | $24.00 | $23.91 | 6,589,200 |
| 2020-09-14 | $22.91 | $24.98 | $22.53 | $24.34 | $24.25 | 7,956,010 |
| 2020-09-11 | $22.18 | $22.99 | $21.11 | $22.96 | $22.87 | 5,055,490 |
| 2020-09-10 | $25.18 | $25.18 | $22.03 | $22.12 | $22.04 | 7,475,010 |
| 2020-09-09 | $26.09 | $26.90 | $25.05 | $25.38 | $25.29 | 11,856,070 |
| 2020-09-08 | $24.21 | $26.50 | $24.03 | $25.70 | $25.60 | 8,458,310 |
| 2020-09-07 | $24.83 | $25.63 | $24.11 | $24.50 | $24.41 | 6,847,400 |
| 2020-09-04 | $23.78 | $25.65 | $23.55 | $25.03 | $24.94 | 7,867,940 |
| 2020-09-03 | $24.14 | $25.16 | $23.40 | $24.45 | $24.36 | 9,037,740 |
| 2020-09-02 | $22.12 | $24.30 | $22.02 | $24.06 | $23.97 | 7,845,540 |
| 2020-09-01 | $22.23 | $22.23 | $21.75 | $22.12 | $22.04 | 1,554,200 |
| 2020-08-31 | $22.45 | $22.78 | $22.20 | $22.34 | $22.26 | 2,341,620 |
| 2020-08-28 | $22.36 | $22.96 | $22.29 | $22.37 | $22.29 | 2,823,900 |
| 2020-08-27 | $21.86 | $22.68 | $21.50 | $22.48 | $22.40 | 2,836,010 |
| 2020-08-26 | $22.21 | $22.49 | $21.70 | $21.84 | $21.76 | 1,974,590 |
| 2020-08-25 | $21.79 | $22.59 | $21.50 | $22.34 | $22.26 | 3,654,690 |
| 2020-08-24 | $21.70 | $21.94 | $20.83 | $21.52 | $21.44 | 1,620,890 |
| 2020-08-21 | $21.21 | $22.20 | $21.21 | $21.82 | $21.74 | 2,115,520 |
| 2020-08-20 | $21.31 | $21.47 | $21.16 | $21.17 | $21.09 | 894,410 |
| 2020-08-19 | $21.85 | $21.87 | $21.37 | $21.48 | $21.40 | 1,341,910 |
| 2020-08-18 | $21.94 | $22.07 | $21.70 | $21.87 | $21.79 | 1,300,890 |
| 2020-08-17 | $21.46 | $21.92 | $21.45 | $21.90 | $21.82 | 1,522,600 |
| 2020-08-14 | $21.39 | $21.50 | $21.11 | $21.49 | $21.41 | 1,121,010 |
| 2020-08-13 | $21.49 | $21.63 | $21.37 | $21.42 | $21.34 | 991,500 |
| 2020-08-12 | $21.63 | $21.94 | $21.16 | $21.38 | $21.30 | 1,528,110 |
| 2020-08-11 | $22.15 | $22.45 | $21.75 | $21.75 | $21.67 | 1,318,730 |
| 2020-08-10 | $21.90 | $22.40 | $21.82 | $22.24 | $22.16 | 1,061,200 |
| 2020-08-07 | $22.21 | $22.35 | $21.58 | $21.82 | $21.74 | 1,658,230 |
| 2020-08-06 | $22.69 | $22.75 | $22.11 | $22.27 | $22.19 | 1,712,430 |
| 2020-08-05 | $22.56 | $22.82 | $22.33 | $22.64 | $22.56 | 1,464,510 |
| 2020-08-04 | $23.25 | $23.25 | $22.61 | $22.70 | $22.62 | 1,835,520 |
| 2020-08-03 | $22.50 | $23.04 | $22.50 | $23.03 | $22.94 | 2,343,510 |
| 2020-07-31 | $22.20 | $22.81 | $21.91 | $22.52 | $22.44 | 2,254,920 |
| 2020-07-30 | $22.50 | $22.60 | $22.15 | $22.20 | $22.12 | 1,495,620 |
| 2020-07-29 | $21.92 | $22.56 | $21.80 | $22.54 | $22.46 | 1,680,410 |
| 2020-07-28 | $21.95 | $22.10 | $21.78 | $22.05 | $21.97 | 1,093,100 |
| 2020-07-27 | $21.91 | $22.09 | $21.50 | $21.65 | $21.57 | 1,483,340 |
| 2020-07-24 | $22.75 | $23.12 | $21.82 | $21.88 | $21.80 | 2,630,030 |
| 2020-07-23 | $23.50 | $23.50 | $22.40 | $22.89 | $22.81 | 2,891,520 |
| 2020-07-22 | $23.79 | $23.88 | $23.30 | $23.60 | $23.51 | 2,311,680 |
| 2020-07-21 | $23.60 | $24.19 | $23.51 | $23.62 | $23.53 | 2,250,200 |
| 2020-07-20 | $23.20 | $23.65 | $23.12 | $23.60 | $23.51 | 2,079,000 |
| 2020-07-17 | $23.31 | $23.68 | $22.91 | $23.12 | $23.03 | 1,940,800 |
| 2020-07-16 | $24.70 | $24.71 | $23.11 | $23.12 | $23.03 | 3,459,800 |
| 2020-07-15 | $26.18 | $26.18 | $24.20 | $24.46 | $24.37 | 5,789,540 |
| 2020-07-14 | $25.87 | $26.89 | $25.55 | $26.09 | $25.99 | 7,558,510 |
| 2020-07-13 | $25.02 | $25.88 | $25.01 | $25.54 | $25.45 | 4,464,010 |
| 2020-07-10 | $25.68 | $26.16 | $24.94 | $24.98 | $24.89 | 5,323,500 |
| 2020-07-09 | $24.84 | $26.57 | $24.84 | $25.90 | $25.80 | 8,120,980 |
| 2020-07-08 | $24.71 | $25.17 | $24.45 | $25.00 | $24.91 | 5,237,710 |
| 2020-07-07 | $24.06 | $25.20 | $23.93 | $24.71 | $24.62 | 7,082,420 |
| 2020-07-06 | $24.50 | $24.50 | $23.58 | $24.02 | $23.93 | 4,884,410 |
| 2020-07-03 | $23.33 | $23.40 | $23.20 | $23.36 | $23.27 | 2,311,200 |
| 2020-07-02 | $23.16 | $23.44 | $23.10 | $23.30 | $23.21 | 2,475,510 |
| 2020-07-01 | $22.87 | $23.32 | $22.72 | $23.32 | $23.23 | 2,722,810 |
| 2020-06-30 | $22.90 | $23.18 | $22.75 | $22.92 | $22.83 | 2,128,000 |
| 2020-06-29 | $22.36 | $23.00 | $22.10 | $22.90 | $22.82 | 2,288,080 |
| 2020-06-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.30 | 0 |
| 2020-06-25 | $22.38 | $22.38 | $22.38 | $22.38 | $22.30 | 0 |
| 2020-06-24 | $22.80 | $22.96 | $22.20 | $22.38 | $22.30 | 2,786,500 |
| 2020-06-23 | $23.18 | $23.39 | $22.82 | $22.84 | $22.76 | 2,604,200 |
| 2020-06-22 | $23.50 | $23.58 | $23.15 | $23.16 | $23.07 | 2,702,300 |
| 2020-06-19 | $23.25 | $23.80 | $23.25 | $23.40 | $23.31 | 2,368,470 |
| 2020-06-18 | $23.65 | $23.84 | $23.30 | $23.39 | $23.30 | 2,444,820 |
| 2020-06-17 | $23.48 | $23.90 | $23.05 | $23.85 | $23.76 | 3,299,010 |
| 2020-06-16 | $23.60 | $23.83 | $23.33 | $23.58 | $23.49 | 2,153,540 |
| 2020-06-15 | $23.21 | $23.73 | $23.00 | $23.32 | $23.23 | 2,377,220 |
| 2020-06-12 | $22.72 | $23.48 | $22.70 | $23.35 | $23.26 | 3,097,310 |
| 2020-06-11 | $24.00 | $24.45 | $23.60 | $23.61 | $23.52 | 3,087,610 |
| 2020-06-10 | $24.79 | $24.80 | $23.80 | $23.95 | $23.86 | 4,100,000 |
| 2020-06-09 | $24.10 | $24.99 | $24.10 | $24.80 | $24.71 | 4,781,820 |
| 2020-06-08 | $24.69 | $25.07 | $24.22 | $24.39 | $24.20 | 2,589,720 |
| 2020-06-05 | $24.77 | $24.91 | $24.16 | $24.37 | $24.18 | 4,404,530 |
| 2020-06-04 | $24.83 | $25.58 | $24.50 | $25.02 | $24.83 | 6,565,240 |
| 2020-06-03 | $24.74 | $25.33 | $24.43 | $24.79 | $24.60 | 6,529,650 |
| 2020-06-02 | $26.00 | $26.00 | $24.45 | $24.73 | $24.54 | 11,162,770 |
| 2020-06-01 | $23.36 | $25.37 | $23.29 | $25.37 | $25.17 | 7,878,470 |
| 2020-05-29 | $22.53 | $23.56 | $22.53 | $23.06 | $22.88 | 3,893,870 |
| 2020-05-28 | $22.92 | $23.36 | $22.30 | $22.53 | $22.36 | 2,725,700 |
| 2020-05-27 | $23.52 | $23.85 | $22.85 | $22.89 | $22.71 | 3,213,430 |
| 2020-05-26 | $22.97 | $23.84 | $22.68 | $23.52 | $23.34 | 3,402,400 |
| 2020-05-25 | $22.42 | $22.99 | $21.99 | $22.73 | $22.55 | 2,545,220 |
| 2020-05-22 | $23.90 | $23.90 | $22.23 | $22.45 | $22.28 | 4,126,490 |
| 2020-05-21 | $24.34 | $24.70 | $23.69 | $23.73 | $23.55 | 4,881,670 |
| 2020-05-20 | $24.61 | $25.67 | $24.39 | $24.56 | $24.37 | 6,754,430 |
| 2020-05-19 | $24.58 | $25.34 | $24.34 | $24.99 | $24.80 | 6,875,200 |
| 2020-05-18 | $26.40 | $26.77 | $24.54 | $24.80 | $24.61 | 12,421,000 |
| 2020-05-15 | $24.00 | $26.08 | $23.63 | $26.08 | $25.88 | 11,454,320 |
| 2020-05-14 | $24.30 | $24.60 | $23.62 | $23.71 | $23.53 | 4,866,060 |
| 2020-05-13 | $23.52 | $24.86 | $23.50 | $24.61 | $24.42 | 6,170,810 |
| 2020-05-12 | $24.19 | $24.19 | $23.07 | $23.80 | $23.62 | 4,952,130 |
| 2020-05-11 | $23.65 | $25.02 | $23.09 | $24.40 | $24.21 | 6,694,860 |
| 2020-05-08 | $22.46 | $23.80 | $22.44 | $23.35 | $23.17 | 4,451,280 |
| 2020-05-07 | $22.37 | $22.78 | $22.09 | $22.65 | $22.48 | 3,234,790 |
| 2020-05-06 | $21.48 | $22.35 | $21.36 | $22.35 | $22.18 | 2,163,170 |
| 2020-05-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.58 | 0 |
| 2020-05-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.58 | 0 |
| 2020-05-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.58 | 0 |
| 2020-04-30 | $21.32 | $21.97 | $21.32 | $21.75 | $21.58 | 2,318,710 |
| 2020-04-29 | $21.75 | $22.19 | $21.01 | $21.09 | $20.93 | 2,469,650 |
| 2020-04-28 | $23.08 | $23.16 | $20.62 | $21.80 | $21.63 | 3,495,110 |
| 2020-04-27 | $23.07 | $23.34 | $22.73 | $22.91 | $22.73 | 1,813,130 |
| 2020-04-24 | $24.25 | $24.36 | $22.80 | $22.90 | $22.72 | 3,404,410 |
| 2020-04-23 | $25.00 | $25.09 | $24.10 | $24.25 | $24.06 | 3,038,940 |
| 2020-04-22 | $24.59 | $25.20 | $24.37 | $24.90 | $24.71 | 3,832,170 |
| 2020-04-21 | $23.89 | $24.89 | $23.89 | $24.82 | $24.63 | 4,883,970 |
| 2020-04-20 | $24.30 | $24.47 | $23.80 | $23.88 | $23.70 | 3,104,210 |
| 2020-04-17 | $24.80 | $24.99 | $24.29 | $24.30 | $24.11 | 3,251,410 |
| 2020-04-16 | $24.27 | $24.76 | $24.09 | $24.70 | $24.51 | 2,453,060 |
| 2020-04-15 | $25.19 | $25.28 | $24.50 | $24.53 | $24.34 | 3,785,070 |
| 2020-04-14 | $25.00 | $25.19 | $24.74 | $25.17 | $24.98 | 2,865,990 |
| 2020-04-13 | $25.08 | $25.38 | $24.50 | $24.66 | $24.47 | 4,404,380 |
| 2020-04-10 | $27.90 | $27.90 | $25.51 | $25.67 | $25.47 | 7,620,850 |
| 2020-04-09 | $27.00 | $28.28 | $26.77 | $28.00 | $27.78 | 8,868,510 |
| 2020-04-08 | $26.18 | $27.68 | $25.85 | $26.77 | $26.56 | 7,140,260 |
| 2020-04-07 | $26.40 | $26.50 | $25.81 | $26.19 | $25.99 | 5,056,130 |
| 2020-04-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.38 | 0 |
| 2020-04-03 | $25.83 | $26.23 | $25.51 | $25.58 | $25.38 | 4,678,520 |
| 2020-04-02 | $24.68 | $26.22 | $24.68 | $26.17 | $25.97 | 6,310,560 |
| 2020-04-01 | $24.66 | $25.38 | $24.25 | $24.98 | $24.79 | 5,121,850 |
| 2020-03-31 | $26.15 | $26.30 | $24.61 | $24.65 | $24.46 | 5,863,200 |
| 2020-03-30 | $25.38 | $26.50 | $25.20 | $25.73 | $25.53 | 7,305,490 |
| 2020-03-27 | $26.48 | $28.30 | $26.16 | $27.03 | $26.82 | 10,626,560 |
| 2020-03-26 | $27.19 | $27.48 | $25.69 | $25.73 | $25.53 | 9,269,560 |
| 2020-03-25 | $27.80 | $29.28 | $27.52 | $28.00 | $27.78 | 9,697,660 |
| 2020-03-24 | $28.30 | $29.55 | $26.50 | $27.39 | $27.18 | 11,376,440 |
| 2020-03-23 | $26.00 | $29.50 | $25.96 | $28.40 | $28.18 | 13,599,240 |
| 2020-03-20 | $24.76 | $27.08 | $24.62 | $27.08 | $26.87 | 8,653,320 |
| 2020-03-19 | $24.14 | $24.97 | $23.81 | $24.62 | $24.43 | 4,383,830 |
| 2020-03-18 | $25.60 | $25.97 | $24.25 | $24.29 | $24.10 | 5,896,440 |
| 2020-03-17 | $24.17 | $25.70 | $23.01 | $25.32 | $25.12 | 6,689,190 |
| 2020-03-16 | $25.59 | $26.32 | $23.91 | $24.20 | $24.01 | 5,214,000 |
| 2020-03-13 | $24.77 | $25.78 | $23.69 | $25.18 | $24.99 | 6,271,330 |
| 2020-03-12 | $26.50 | $27.18 | $26.10 | $26.32 | $26.12 | 4,279,950 |
| 2020-03-11 | $28.20 | $28.50 | $27.08 | $27.09 | $26.88 | 6,059,770 |
| 2020-03-10 | $26.80 | $28.23 | $26.01 | $28.11 | $27.89 | 7,343,840 |
| 2020-03-09 | $28.84 | $29.28 | $27.30 | $27.30 | $27.09 | 9,381,580 |
| 2020-03-06 | $30.59 | $30.95 | $29.40 | $29.99 | $29.76 | 10,950,290 |
| 2020-03-05 | $32.52 | $33.30 | $31.17 | $31.50 | $31.26 | 17,474,390 |
| 2020-03-04 | $29.10 | $31.57 | $28.62 | $31.57 | $31.33 | 17,373,700 |
| 2020-03-03 | $28.94 | $29.83 | $28.32 | $28.70 | $28.48 | 8,324,220 |
| 2020-03-02 | $27.11 | $28.96 | $27.05 | $28.57 | $28.35 | 7,754,870 |
| 2020-02-28 | $27.85 | $28.64 | $26.75 | $26.75 | $26.54 | 9,800,030 |
| 2020-02-27 | $30.30 | $30.56 | $29.42 | $29.72 | $29.49 | 6,377,980 |
| 2020-02-26 | $31.28 | $32.72 | $30.00 | $30.12 | $29.89 | 11,720,810 |
| 2020-02-25 | $28.99 | $32.95 | $28.68 | $31.91 | $31.66 | 14,729,870 |
| 2020-02-24 | $29.44 | $30.64 | $29.44 | $30.19 | $29.96 | 12,171,890 |
| 2020-02-21 | $29.00 | $30.29 | $28.50 | $29.45 | $29.22 | 14,301,520 |
| 2020-02-20 | $30.11 | $31.12 | $29.87 | $29.96 | $29.73 | 25,772,470 |
| 2020-02-19 | $33.19 | $33.26 | $33.19 | $33.19 | $32.93 | 6,948,770 |
| 2020-02-18 | $42.00 | $44.07 | $36.88 | $36.88 | $36.60 | 28,649,000 |
| 2020-02-17 | $38.50 | $40.98 | $36.96 | $40.98 | $40.66 | 10,355,280 |
| 2020-02-14 | $35.19 | $37.25 | $32.59 | $37.25 | $36.96 | 13,512,920 |
| 2020-02-13 | $32.01 | $33.86 | $31.99 | $33.86 | $33.60 | 8,184,380 |
| 2020-02-12 | $27.80 | $30.78 | $27.65 | $30.78 | $30.54 | 8,076,720 |
| 2020-02-11 | $26.00 | $28.90 | $25.05 | $27.98 | $27.76 | 11,680,910 |
| 2020-02-10 | $23.69 | $26.27 | $22.50 | $26.27 | $26.07 | 9,541,570 |
| 2020-02-07 | $23.02 | $24.66 | $22.95 | $23.88 | $23.70 | 5,977,310 |
| 2020-02-06 | $21.04 | $23.33 | $21.02 | $23.33 | $23.15 | 7,172,180 |
| 2020-02-05 | $20.70 | $22.15 | $20.57 | $21.21 | $21.05 | 5,040,450 |
| 2020-02-04 | $19.70 | $20.92 | $19.70 | $20.78 | $20.62 | 6,262,030 |
| 2020-02-03 | $21.89 | $21.89 | $21.89 | $21.89 | $21.72 | 439,000 |
| 2020-01-31 | $24.32 | $24.32 | $24.32 | $24.32 | $24.13 | 0 |
| 2020-01-30 | $24.32 | $24.32 | $24.32 | $24.32 | $24.13 | 0 |
| 2020-01-29 | $24.32 | $24.32 | $24.32 | $24.32 | $24.13 | 0 |
| 2020-01-28 | $24.32 | $24.32 | $24.32 | $24.32 | $24.13 | 0 |
| 2020-01-27 | $24.32 | $24.32 | $24.32 | $24.32 | $24.13 | 0 |
| 2020-01-24 | $24.32 | $24.32 | $24.32 | $24.32 | $24.13 | 0 |
| 2020-01-23 | $24.90 | $25.54 | $23.88 | $24.32 | $24.13 | 4,612,020 |
| 2020-01-22 | $24.82 | $25.57 | $24.82 | $25.06 | $24.87 | 4,647,420 |
| 2020-01-21 | $26.08 | $26.18 | $25.21 | $25.39 | $25.19 | 5,702,270 |
| 2020-01-20 | $25.30 | $26.18 | $23.82 | $25.96 | $25.76 | 8,434,740 |
| 2020-01-17 | $26.43 | $27.47 | $26.01 | $26.23 | $26.03 | 9,787,850 |
| 2020-01-16 | $26.24 | $26.43 | $25.30 | $26.43 | $26.23 | 7,942,610 |
| 2020-01-15 | $26.01 | $26.87 | $25.88 | $26.28 | $26.08 | 9,432,040 |
| 2020-01-14 | $25.75 | $26.55 | $25.40 | $25.82 | $25.62 | 10,998,140 |
| 2020-01-13 | $24.85 | $25.98 | $24.43 | $25.73 | $25.53 | 10,839,740 |
| 2020-01-10 | $25.21 | $25.21 | $24.20 | $24.35 | $24.16 | 5,830,110 |
| 2020-01-09 | $24.85 | $25.07 | $24.42 | $24.79 | $24.60 | 6,776,330 |
| 2020-01-08 | $25.00 | $25.41 | $24.01 | $24.36 | $24.17 | 12,079,990 |
| 2020-01-07 | $25.71 | $26.77 | $25.60 | $26.10 | $25.90 | 12,608,490 |
| 2020-01-06 | $25.35 | $26.15 | $25.24 | $25.84 | $25.64 | 14,416,290 |
| 2020-01-03 | $30.94 | $30.95 | $27.10 | $27.10 | $26.89 | 26,450,450 |
| 2020-01-02 | $27.30 | $30.11 | $26.81 | $30.11 | $29.88 | 23,508,930 |
| 2020-01-01 | $27.37 | $27.37 | $27.37 | $27.37 | $27.16 | 0 |
| 2019-12-31 | $24.17 | $27.37 | $24.17 | $27.37 | $27.16 | 21,971,130 |
| 2019-12-30 | $26.50 | $26.51 | $24.76 | $24.88 | $24.69 | 18,226,620 |
| 2019-12-27 | $25.80 | $26.93 | $25.10 | $26.93 | $26.72 | 23,460,810 |
| 2019-12-26 | $22.35 | $24.48 | $22.05 | $24.48 | $24.29 | 11,443,280 |
| 2019-12-25 | $22.35 | $22.88 | $22.21 | $22.25 | $22.08 | 5,034,180 |
| 2019-12-24 | $22.02 | $22.29 | $21.80 | $22.25 | $22.08 | 4,621,410 |
| 2019-12-23 | $22.21 | $22.64 | $22.08 | $22.10 | $21.93 | 6,456,690 |
| 2019-12-20 | $24.44 | $24.67 | $23.03 | $23.10 | $22.92 | 11,015,440 |
| 2019-12-19 | $25.25 | $25.86 | $24.28 | $24.60 | $24.41 | 11,263,470 |
| 2019-12-18 | $25.41 | $26.00 | $24.88 | $24.99 | $24.80 | 12,251,010 |
| 2019-12-17 | $25.31 | $25.68 | $24.92 | $25.59 | $25.39 | 12,780,300 |
| 2019-12-16 | $24.08 | $25.75 | $24.08 | $25.60 | $25.40 | 14,960,680 |
| 2019-12-13 | $23.80 | $25.14 | $23.60 | $24.45 | $24.26 | 13,262,480 |
| 2019-12-12 | $24.64 | $24.91 | $23.40 | $23.50 | $23.32 | 11,338,090 |
| 2019-12-11 | $24.38 | $25.67 | $24.22 | $24.60 | $24.41 | 14,974,490 |
| 2019-12-10 | $23.68 | $24.95 | $23.56 | $24.60 | $24.41 | 13,169,100 |
| 2019-12-09 | $23.36 | $24.10 | $22.89 | $24.00 | $23.81 | 13,210,510 |
| 2019-12-06 | $25.01 | $25.15 | $23.68 | $23.68 | $23.50 | 17,393,600 |
| 2019-12-05 | $25.90 | $26.19 | $25.40 | $25.58 | $25.38 | 16,032,220 |
| 2019-12-04 | $25.02 | $26.70 | $24.50 | $25.89 | $25.69 | 19,122,200 |
| 2019-12-03 | $28.07 | $30.00 | $26.66 | $26.76 | $26.55 | 28,697,290 |
| 2019-12-02 | $28.64 | $28.64 | $28.64 | $28.64 | $28.42 | 6,265,270 |
| 2019-11-29 | $26.04 | $26.04 | $26.04 | $26.04 | $25.84 | 291,120 |
| 2019-11-28 | $23.67 | $23.67 | $23.67 | $23.67 | $23.49 | 302,490 |
| 2019-11-27 | $21.52 | $21.52 | $21.52 | $21.52 | $21.35 | 195,740 |
| 2019-11-26 | $19.56 | $19.56 | $19.56 | $19.56 | $19.41 | 84,400 |
| 2019-11-25 | $17.78 | $17.78 | $17.78 | $17.78 | $17.64 | 40,410 |
| 2019-11-22 | $16.16 | $16.16 | $16.16 | $16.16 | $16.04 | 31,320 |
| 2019-11-21 | $12.24 | $14.69 | $12.24 | $14.69 | $14.58 | 152,490 |
Guangdong Brandmax Marketing Company Ltd (300805) News Headlines
Recent Guangdong Brandmax Marketing Company Ltd (300805) News
Similar Companies to Guangdong Brandmax Marketing Company Ltd (300805) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |