Zhejiang Zoenn Design Co Ltd (300901) Exchange: SHE
Data as of July 17, 2025
$16.36 ($-0.10) -0.61%
Zhejiang Zoenn Design Co Ltd - Daily Information
Click for more stock information on Zhejiang Zoenn Design Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.30 |
| Previous Close | $16.36 |
| High | $16.65 |
| Low | $16.20 |
| Adjusted Open | $16.30 |
| Previous Adjusted Close | $16.36 |
| Adjusted High | $16.65 |
| Adjusted Low | $16.20 |
About Zhejiang Zoenn Design Co Ltd (300901)
Zhejiang Zoenn Design Co Ltd
Invest in Zhejiang Zoenn Design Co Ltd (300901)
Historical Stock Data for Zhejiang Zoenn Design Co Ltd (300901)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $16.30 | $16.65 | $16.20 | $16.36 | $16.36 | 4,075,200 |
| 2025-07-07 | $15.75 | $16.78 | $15.75 | $16.46 | $16.46 | 7,902,400 |
| 2025-07-04 | $15.90 | $16.05 | $15.60 | $15.80 | $15.80 | 3,105,730 |
| 2025-07-03 | $15.71 | $15.93 | $15.56 | $15.90 | $15.90 | 4,481,830 |
| 2025-07-02 | $16.85 | $16.85 | $15.22 | $15.72 | $15.72 | 11,474,100 |
| 2025-06-30 | $16.03 | $17.06 | $16.03 | $16.91 | $16.91 | 8,429,600 |
| 2025-06-27 | $15.69 | $16.06 | $15.61 | $16.03 | $16.03 | 5,608,300 |
| 2025-06-26 | $16.04 | $16.09 | $15.56 | $15.70 | $15.70 | 6,304,700 |
| 2025-06-25 | $15.00 | $15.98 | $14.50 | $15.76 | $15.76 | 13,233,000 |
| 2025-06-24 | $15.78 | $15.89 | $14.81 | $14.95 | $14.95 | 6,158,510 |
| 2025-06-23 | $15.65 | $15.79 | $15.26 | $15.70 | $15.70 | 6,066,500 |
| 2025-06-20 | $15.19 | $15.67 | $14.95 | $15.63 | $15.63 | 6,339,610 |
| 2025-06-19 | $15.35 | $15.49 | $14.79 | $14.95 | $14.95 | 4,802,910 |
| 2025-06-18 | $15.35 | $15.77 | $15.05 | $15.40 | $15.40 | 5,636,900 |
| 2025-06-17 | $15.72 | $16.03 | $15.28 | $15.38 | $15.38 | 6,281,100 |
| 2025-06-13 | $15.09 | $15.47 | $15.01 | $15.15 | $15.15 | 7,207,010 |
| 2025-06-12 | $14.90 | $15.28 | $14.40 | $15.15 | $15.15 | 8,890,800 |
| 2025-06-11 | $14.68 | $14.86 | $14.50 | $14.62 | $14.62 | 5,020,800 |
| 2025-06-10 | $14.36 | $14.90 | $14.32 | $14.68 | $14.68 | 7,377,000 |
| 2025-06-09 | $14.09 | $14.59 | $13.90 | $14.49 | $14.49 | 5,008,400 |
| 2025-06-06 | $13.90 | $14.26 | $13.87 | $14.15 | $14.15 | 3,155,500 |
| 2025-06-05 | $13.59 | $14.05 | $13.57 | $14.00 | $14.00 | 4,956,400 |
| 2025-06-04 | $13.16 | $13.77 | $13.15 | $13.59 | $13.59 | 4,014,700 |
| 2025-06-03 | $13.00 | $13.60 | $13.00 | $13.26 | $13.26 | 3,551,400 |
| 2025-05-30 | $13.19 | $13.36 | $13.01 | $13.07 | $13.07 | 2,606,800 |
| 2025-05-29 | $13.30 | $13.43 | $13.11 | $13.22 | $13.22 | 3,112,900 |
| 2025-05-28 | $13.61 | $13.64 | $13.20 | $13.30 | $13.30 | 3,419,800 |
| 2025-05-27 | $13.79 | $13.89 | $13.50 | $13.62 | $13.62 | 3,627,500 |
| 2025-05-26 | $13.63 | $13.98 | $13.47 | $13.72 | $13.72 | 4,545,300 |
| 2025-05-23 | $14.88 | $14.94 | $13.75 | $13.78 | $13.78 | 10,011,620 |
| 2025-05-22 | $13.99 | $14.95 | $13.99 | $14.95 | $14.95 | 13,112,100 |
| 2025-05-21 | $13.99 | $14.39 | $13.86 | $14.07 | $14.07 | 5,994,400 |
| 2025-05-20 | $13.80 | $14.05 | $13.70 | $13.98 | $13.98 | 4,760,800 |
| 2025-05-19 | $13.61 | $14.10 | $13.42 | $13.83 | $13.83 | 4,484,700 |
| 2025-05-16 | $13.67 | $13.87 | $13.51 | $13.61 | $13.61 | 3,391,200 |
| 2025-05-15 | $13.75 | $14.04 | $13.70 | $13.80 | $13.80 | 3,109,400 |
| 2025-05-14 | $13.82 | $14.02 | $13.65 | $13.76 | $13.76 | 4,724,500 |
| 2025-05-13 | $13.96 | $14.10 | $13.44 | $13.89 | $13.89 | 5,980,500 |
| 2025-05-12 | $13.95 | $14.20 | $13.40 | $13.82 | $13.82 | 7,499,400 |
| 2025-05-09 | $13.79 | $14.13 | $13.53 | $13.94 | $13.94 | 8,539,130 |
| 2025-05-08 | $13.01 | $13.90 | $12.86 | $13.82 | $13.82 | 10,011,800 |
| 2025-05-07 | $13.22 | $13.68 | $12.86 | $13.02 | $13.02 | 7,275,300 |
| 2025-05-06 | $13.06 | $13.18 | $12.72 | $13.06 | $13.06 | 4,449,200 |
| 2025-04-30 | $12.65 | $12.90 | $12.50 | $12.83 | $12.83 | 3,765,000 |
| 2025-04-29 | $12.51 | $12.88 | $12.28 | $12.69 | $12.69 | 3,353,600 |
| 2025-04-28 | $12.73 | $12.74 | $12.28 | $12.30 | $12.30 | 2,371,300 |
| 2025-04-25 | $12.58 | $12.76 | $12.23 | $12.54 | $12.54 | 3,790,700 |
| 2025-04-24 | $12.55 | $13.10 | $12.31 | $12.47 | $12.47 | 4,368,700 |
| 2025-04-23 | $12.64 | $12.80 | $12.52 | $12.55 | $12.55 | 2,552,500 |
| 2025-04-22 | $12.81 | $12.94 | $12.56 | $12.64 | $12.64 | 2,624,300 |
| 2025-04-21 | $12.90 | $13.00 | $12.60 | $12.73 | $12.73 | 4,381,300 |
| 2025-04-18 | $12.97 | $13.17 | $12.60 | $12.78 | $12.78 | 4,067,400 |
| 2025-04-17 | $12.88 | $13.05 | $12.79 | $12.97 | $12.97 | 3,085,500 |
| 2025-04-16 | $12.98 | $13.00 | $12.57 | $12.88 | $12.88 | 3,921,910 |
| 2025-04-15 | $12.91 | $13.14 | $12.73 | $12.98 | $12.98 | 5,460,600 |
| 2025-04-14 | $12.80 | $13.04 | $12.60 | $12.91 | $12.91 | 4,781,600 |
| 2025-04-11 | $11.72 | $12.93 | $11.72 | $12.70 | $12.70 | 6,352,200 |
| 2025-04-10 | $12.13 | $12.46 | $12.12 | $12.26 | $12.26 | 4,882,700 |
| 2025-04-09 | $11.45 | $12.04 | $10.84 | $11.82 | $11.82 | 5,612,500 |
| 2025-04-08 | $10.52 | $11.42 | $10.35 | $11.32 | $11.32 | 6,385,200 |
| 2025-04-07 | $12.41 | $12.54 | $10.57 | $10.57 | $10.57 | 7,081,400 |
| 2025-04-03 | $13.14 | $13.40 | $12.65 | $13.21 | $13.21 | 5,964,700 |
| 2025-04-02 | $12.80 | $13.65 | $12.74 | $13.26 | $13.26 | 6,734,200 |
| 2025-04-01 | $13.33 | $13.39 | $12.69 | $12.80 | $12.80 | 6,336,700 |
| 2025-03-31 | $13.00 | $13.15 | $12.42 | $12.88 | $12.88 | 4,536,700 |
| 2025-03-28 | $12.40 | $13.10 | $12.30 | $12.83 | $12.83 | 6,999,800 |
| 2025-03-27 | $12.40 | $12.53 | $12.12 | $12.44 | $12.44 | 4,128,700 |
| 2025-03-26 | $12.78 | $12.78 | $11.93 | $12.41 | $12.41 | 9,152,700 |
| 2025-03-25 | $12.14 | $12.85 | $11.91 | $12.80 | $12.80 | 8,708,200 |
| 2025-03-24 | $12.46 | $12.75 | $11.68 | $12.07 | $12.07 | 5,794,410 |
| 2025-03-21 | $13.20 | $13.25 | $12.50 | $12.51 | $12.51 | 4,185,920 |
| 2025-03-20 | $13.34 | $13.40 | $13.11 | $13.25 | $13.25 | 3,143,300 |
| 2025-03-19 | $13.05 | $13.39 | $12.80 | $13.29 | $13.29 | 4,057,700 |
| 2025-03-18 | $13.29 | $13.44 | $12.88 | $13.18 | $13.18 | 6,546,400 |
| 2025-03-17 | $13.67 | $13.72 | $12.96 | $13.00 | $13.00 | 9,907,000 |
| 2025-03-14 | $13.63 | $13.94 | $13.37 | $13.67 | $13.67 | 5,942,720 |
| 2025-03-13 | $13.87 | $14.38 | $13.49 | $13.64 | $13.64 | 6,493,900 |
| 2025-03-12 | $14.02 | $14.47 | $13.81 | $13.88 | $13.88 | 5,933,160 |
| 2025-03-11 | $14.28 | $14.39 | $13.66 | $13.99 | $13.99 | 7,561,300 |
| 2025-03-10 | $13.59 | $14.58 | $13.52 | $14.42 | $14.42 | 9,395,500 |
| 2025-03-07 | $12.73 | $13.58 | $12.65 | $13.58 | $13.58 | 9,567,500 |
| 2025-03-06 | $12.95 | $13.08 | $12.69 | $12.72 | $12.72 | 5,843,050 |
| 2025-03-05 | $12.36 | $12.73 | $12.10 | $12.70 | $12.70 | 6,635,800 |
| 2025-03-04 | $12.16 | $12.41 | $12.10 | $12.34 | $12.34 | 7,167,400 |
| 2025-03-03 | $12.38 | $12.65 | $11.77 | $12.26 | $12.26 | 11,657,970 |
| 2025-02-28 | $11.95 | $12.55 | $11.67 | $12.26 | $12.26 | 15,778,700 |
| 2025-02-27 | $11.17 | $11.85 | $11.16 | $11.71 | $11.71 | 10,450,700 |
| 2025-02-26 | $11.15 | $11.35 | $10.92 | $11.17 | $11.17 | 6,224,200 |
| 2025-02-25 | $11.24 | $11.59 | $11.05 | $11.05 | $11.05 | 9,869,200 |
| 2025-02-24 | $10.50 | $11.72 | $10.34 | $11.32 | $11.32 | 16,667,540 |
| 2025-02-20 | $10.26 | $10.60 | $10.21 | $10.50 | $10.50 | 5,658,200 |
| 2025-02-19 | $10.05 | $10.28 | $9.87 | $10.22 | $10.22 | 4,986,100 |
| 2025-02-18 | $10.63 | $10.67 | $9.92 | $9.96 | $9.96 | 5,784,500 |
| 2025-02-17 | $10.69 | $10.76 | $10.27 | $10.63 | $10.63 | 7,378,000 |
| 2025-02-14 | $10.31 | $10.78 | $10.17 | $10.64 | $10.64 | 6,333,000 |
| 2025-02-13 | $10.57 | $10.60 | $10.23 | $10.32 | $10.32 | 4,498,100 |
| 2025-02-12 | $10.90 | $10.91 | $10.42 | $10.57 | $10.57 | 6,197,060 |
| 2025-02-11 | $10.88 | $10.98 | $10.56 | $10.75 | $10.75 | 4,731,400 |
| 2025-02-10 | $10.64 | $10.86 | $10.60 | $10.84 | $10.84 | 3,697,550 |
| 2025-02-07 | $10.44 | $10.90 | $10.43 | $10.64 | $10.64 | 5,774,600 |
| 2025-02-06 | $10.21 | $10.48 | $10.00 | $10.44 | $10.44 | 4,256,320 |
| 2025-02-05 | $10.15 | $10.25 | $10.02 | $10.25 | $10.25 | 3,268,900 |
| 2025-01-27 | $10.58 | $10.70 | $9.98 | $9.99 | $9.99 | 4,669,400 |
| 2025-01-24 | $10.08 | $10.55 | $9.90 | $10.34 | $10.34 | 4,832,400 |
| 2025-01-23 | $10.30 | $10.52 | $10.04 | $10.05 | $10.05 | 4,169,300 |
| 2025-01-22 | $10.19 | $10.35 | $9.94 | $10.18 | $10.18 | 5,884,200 |
| 2025-01-21 | $10.64 | $10.71 | $10.17 | $10.20 | $10.20 | 6,794,300 |
| 2025-01-20 | $10.45 | $10.74 | $10.22 | $10.56 | $10.56 | 3,945,000 |
| 2025-01-17 | $10.54 | $10.58 | $10.40 | $10.45 | $10.45 | 2,460,500 |
| 2025-01-16 | $10.54 | $10.88 | $10.46 | $10.54 | $10.54 | 3,958,700 |
| 2025-01-15 | $10.79 | $10.90 | $10.50 | $10.51 | $10.51 | 4,406,800 |
| 2025-01-14 | $10.40 | $10.88 | $10.40 | $10.71 | $10.71 | 4,994,900 |
| 2025-01-13 | $9.85 | $10.42 | $9.50 | $10.37 | $10.37 | 6,026,520 |
| 2025-01-09 | $10.65 | $10.99 | $10.61 | $10.65 | $10.65 | 4,893,900 |
| 2025-01-08 | $10.46 | $10.80 | $10.10 | $10.64 | $10.64 | 5,047,300 |
| 2025-01-07 | $10.25 | $10.60 | $10.25 | $10.46 | $10.46 | 4,070,500 |
| 2025-01-06 | $10.70 | $10.90 | $10.02 | $10.25 | $10.25 | 6,301,220 |
| 2025-01-03 | $11.72 | $11.94 | $10.50 | $10.65 | $10.65 | 9,499,870 |
| 2025-01-02 | $11.85 | $12.04 | $11.45 | $11.71 | $11.71 | 7,202,700 |
| 2024-12-31 | $11.75 | $12.03 | $11.40 | $11.86 | $11.86 | 6,746,400 |
| 2024-12-30 | $12.10 | $12.16 | $11.35 | $11.60 | $11.60 | 5,623,360 |
| 2024-12-27 | $12.14 | $12.45 | $11.93 | $12.10 | $12.10 | 5,012,700 |
| 2024-12-26 | $12.30 | $12.52 | $11.87 | $12.04 | $12.04 | 5,313,760 |
| 2024-12-25 | $12.38 | $12.55 | $11.60 | $12.30 | $12.30 | 6,637,620 |
| 2024-12-24 | $12.97 | $12.97 | $12.17 | $12.46 | $12.46 | 6,842,230 |
| 2024-12-23 | $14.15 | $14.35 | $12.51 | $12.85 | $12.85 | 12,430,610 |
| 2024-12-20 | $13.70 | $15.30 | $13.69 | $14.21 | $14.21 | 14,392,120 |
| 2024-12-19 | $13.46 | $13.94 | $13.10 | $13.50 | $13.50 | 8,391,580 |
| 2024-12-18 | $13.92 | $14.07 | $13.30 | $13.65 | $13.65 | 9,871,050 |
| 2024-12-17 | $14.99 | $15.19 | $13.71 | $14.20 | $14.20 | 15,316,380 |
| 2024-12-16 | $15.38 | $16.42 | $14.80 | $14.90 | $14.90 | 29,666,710 |
| 2024-12-13 | $13.30 | $14.86 | $12.81 | $14.86 | $14.86 | 25,668,100 |
| 2024-12-12 | $12.12 | $12.65 | $11.70 | $12.38 | $12.38 | 9,078,700 |
| 2024-12-11 | $11.90 | $12.11 | $11.53 | $11.99 | $11.99 | 6,314,300 |
| 2024-12-10 | $12.22 | $12.37 | $11.90 | $12.02 | $12.02 | 6,188,800 |
| 2024-12-09 | $13.53 | $13.53 | $11.80 | $11.96 | $11.96 | 11,385,630 |
| 2024-12-06 | $12.77 | $13.33 | $12.52 | $13.21 | $13.21 | 6,799,290 |
| 2024-12-05 | $12.71 | $13.00 | $12.60 | $12.76 | $12.76 | 4,406,500 |
| 2024-12-04 | $13.15 | $13.32 | $12.70 | $12.85 | $12.85 | 4,072,700 |
| 2024-12-03 | $13.40 | $13.48 | $12.90 | $13.14 | $13.14 | 5,517,100 |
| 2024-12-02 | $13.49 | $14.12 | $13.38 | $13.48 | $13.48 | 6,677,200 |
| 2024-11-29 | $13.21 | $13.89 | $13.18 | $13.57 | $13.57 | 4,913,800 |
| 2024-11-28 | $13.42 | $13.96 | $13.18 | $13.21 | $13.21 | 4,287,970 |
| 2024-11-27 | $13.05 | $13.45 | $12.72 | $13.41 | $13.41 | 5,744,380 |
| 2024-11-26 | $12.64 | $13.88 | $12.64 | $13.37 | $13.37 | 8,522,480 |
| 2024-11-25 | $12.41 | $12.70 | $12.35 | $12.66 | $12.66 | 3,769,500 |
| 2024-11-22 | $12.89 | $13.18 | $12.43 | $12.52 | $12.52 | 5,759,620 |
| 2024-11-21 | $12.58 | $13.24 | $12.20 | $12.89 | $12.89 | 6,906,000 |
| 2024-11-20 | $12.90 | $13.30 | $12.53 | $12.65 | $12.65 | 8,035,760 |
| 2024-11-19 | $12.23 | $12.90 | $12.00 | $12.89 | $12.89 | 5,647,930 |
| 2024-11-18 | $13.30 | $13.41 | $12.11 | $12.24 | $12.24 | 6,174,850 |
| 2024-11-15 | $13.28 | $13.59 | $12.97 | $13.06 | $13.06 | 4,792,050 |
| 2024-11-14 | $14.13 | $14.25 | $13.10 | $13.29 | $13.29 | 9,404,490 |
| 2024-11-13 | $14.56 | $14.87 | $13.55 | $14.13 | $14.13 | 11,983,640 |
| 2024-11-12 | $14.19 | $14.85 | $13.95 | $14.70 | $14.70 | 9,617,660 |
| 2024-11-11 | $13.08 | $14.24 | $13.07 | $14.15 | $14.15 | 9,632,410 |
| 2024-11-08 | $12.95 | $13.98 | $12.95 | $13.29 | $13.29 | 10,006,600 |
| 2024-11-07 | $11.58 | $13.37 | $11.51 | $13.01 | $13.01 | 13,350,200 |
| 2024-11-06 | $12.04 | $12.44 | $11.56 | $11.66 | $11.66 | 10,490,740 |
| 2024-11-05 | $11.20 | $11.83 | $11.20 | $11.73 | $11.73 | 12,609,670 |
| 2024-11-04 | $10.63 | $11.30 | $10.63 | $11.19 | $11.19 | 14,203,740 |
| 2024-11-01 | $10.80 | $10.93 | $10.19 | $10.63 | $10.63 | 17,806,790 |
| 2024-10-31 | $9.45 | $11.34 | $9.45 | $10.93 | $10.93 | 25,451,000 |
| 2024-10-30 | $9.41 | $9.75 | $9.34 | $9.45 | $9.45 | 6,215,230 |
| 2024-10-29 | $9.79 | $9.98 | $9.62 | $9.64 | $9.64 | 6,573,260 |
| 2024-10-28 | $9.48 | $9.81 | $9.40 | $9.80 | $9.80 | 8,402,500 |
| 2024-10-25 | $8.74 | $9.55 | $8.73 | $9.49 | $9.49 | 10,953,500 |
| 2024-10-24 | $8.85 | $8.92 | $8.63 | $8.73 | $8.73 | 4,887,600 |
| 2024-10-23 | $9.10 | $9.20 | $8.80 | $8.93 | $8.93 | 5,934,720 |
| 2024-10-22 | $8.87 | $9.09 | $8.70 | $9.02 | $9.02 | 8,737,020 |
| 2024-10-21 | $8.36 | $9.07 | $8.25 | $8.91 | $8.91 | 10,354,070 |
| 2024-10-18 | $8.04 | $8.37 | $7.97 | $8.27 | $8.27 | 5,073,590 |
| 2024-10-17 | $8.15 | $8.28 | $8.02 | $8.05 | $8.05 | 2,874,560 |
| 2024-10-16 | $8.00 | $8.29 | $7.92 | $8.13 | $8.13 | 3,021,200 |
| 2024-10-15 | $8.29 | $8.57 | $8.18 | $8.22 | $8.22 | 4,343,700 |
| 2024-10-14 | $8.16 | $8.41 | $8.02 | $8.32 | $8.32 | 5,017,030 |
| 2024-10-11 | $8.31 | $8.41 | $7.88 | $7.96 | $7.96 | 4,772,310 |
| 2024-10-10 | $8.33 | $8.65 | $8.11 | $8.31 | $8.31 | 6,119,200 |
| 2024-10-09 | $9.05 | $9.22 | $8.10 | $8.10 | $8.10 | 8,394,210 |
| 2024-10-08 | $10.02 | $10.35 | $8.86 | $9.41 | $9.41 | 14,772,300 |
| 2024-09-30 | $7.90 | $8.85 | $7.80 | $8.70 | $8.70 | 10,445,210 |
| 2024-09-27 | $7.42 | $7.85 | $7.37 | $7.68 | $7.68 | 7,235,300 |
| 2024-09-26 | $7.15 | $7.37 | $7.13 | $7.37 | $7.37 | 3,649,500 |
| 2024-09-25 | $7.33 | $7.47 | $7.17 | $7.19 | $7.19 | 6,565,150 |
| 2024-09-24 | $7.13 | $7.25 | $6.94 | $7.23 | $7.23 | 5,061,470 |
| 2024-09-23 | $6.89 | $7.11 | $6.80 | $7.09 | $7.09 | 5,216,550 |
| 2024-09-20 | $7.19 | $7.33 | $6.77 | $6.81 | $6.81 | 5,799,570 |
| 2024-09-19 | $6.56 | $7.10 | $6.54 | $7.04 | $7.04 | 5,529,750 |
| 2024-09-18 | $6.94 | $6.94 | $6.51 | $6.57 | $6.57 | 3,536,000 |
| 2024-09-13 | $6.89 | $6.99 | $6.79 | $6.88 | $6.88 | 2,457,250 |
| 2024-09-12 | $7.02 | $7.05 | $6.83 | $6.88 | $6.88 | 3,302,800 |
| 2024-09-11 | $7.20 | $7.24 | $6.91 | $6.98 | $6.98 | 4,575,800 |
| 2024-09-10 | $7.13 | $7.22 | $7.04 | $7.16 | $7.16 | 3,905,070 |
| 2024-09-09 | $7.19 | $7.29 | $7.09 | $7.15 | $7.15 | 3,459,420 |
| 2024-09-06 | $7.31 | $7.37 | $7.13 | $7.20 | $7.20 | 5,389,720 |
| 2024-09-05 | $7.26 | $7.39 | $7.04 | $7.31 | $7.31 | 4,523,670 |
| 2024-09-04 | $7.27 | $7.37 | $7.11 | $7.26 | $7.26 | 4,910,570 |
| 2024-09-03 | $7.33 | $7.42 | $7.29 | $7.32 | $7.32 | 2,302,200 |
| 2024-09-02 | $7.50 | $7.57 | $7.28 | $7.32 | $7.32 | 4,334,600 |
| 2024-08-30 | $7.26 | $7.65 | $7.23 | $7.42 | $7.42 | 7,036,300 |
| 2024-08-29 | $7.32 | $7.44 | $7.15 | $7.31 | $7.31 | 7,023,800 |
| 2024-08-28 | $7.10 | $7.45 | $6.80 | $7.35 | $7.35 | 6,896,170 |
| 2024-08-27 | $7.64 | $7.75 | $6.92 | $7.10 | $7.10 | 12,833,700 |
| 2024-08-26 | $8.86 | $9.34 | $7.58 | $7.96 | $7.96 | 17,067,140 |
| 2024-08-23 | $8.89 | $8.94 | $8.66 | $8.89 | $8.89 | 2,996,700 |
| 2024-08-22 | $9.03 | $9.09 | $8.83 | $8.88 | $8.88 | 4,193,800 |
| 2024-08-21 | $8.94 | $9.15 | $8.87 | $9.00 | $9.00 | 3,742,500 |
| 2024-08-20 | $8.97 | $9.10 | $8.70 | $9.03 | $9.03 | 4,909,500 |
| 2024-08-19 | $9.16 | $9.34 | $8.71 | $8.99 | $8.99 | 5,226,700 |
| 2024-08-16 | $9.48 | $9.59 | $9.14 | $9.18 | $9.18 | 4,949,170 |
| 2024-08-15 | $9.29 | $9.59 | $9.23 | $9.52 | $9.52 | 3,880,150 |
| 2024-08-14 | $9.50 | $9.51 | $9.32 | $9.34 | $9.34 | 2,607,550 |
| 2024-08-13 | $9.34 | $9.47 | $9.20 | $9.42 | $9.42 | 3,342,600 |
| 2024-08-12 | $9.60 | $9.67 | $9.09 | $9.38 | $9.38 | 6,316,300 |
| 2024-08-09 | $9.63 | $9.72 | $9.22 | $9.52 | $9.52 | 7,018,400 |
| 2024-08-08 | $9.34 | $9.57 | $9.13 | $9.49 | $9.49 | 7,898,980 |
| 2024-08-07 | $10.14 | $10.20 | $9.30 | $9.48 | $9.48 | 8,955,800 |
| 2024-08-06 | $9.79 | $10.07 | $9.70 | $9.97 | $9.97 | 5,652,500 |
| 2024-08-05 | $10.12 | $10.22 | $9.76 | $9.79 | $9.79 | 6,320,480 |
| 2024-08-02 | $9.80 | $10.39 | $9.80 | $10.18 | $10.18 | 8,112,100 |
| 2024-08-01 | $9.63 | $10.25 | $9.52 | $9.97 | $9.97 | 13,322,610 |
| 2024-07-31 | $9.75 | $10.12 | $9.69 | $9.75 | $9.75 | 8,826,270 |
| 2024-07-30 | $9.70 | $9.85 | $9.55 | $9.76 | $9.76 | 5,797,550 |
| 2024-07-29 | $9.64 | $9.88 | $9.35 | $9.72 | $9.72 | 9,442,400 |
| 2024-07-26 | $8.90 | $9.77 | $8.87 | $9.64 | $9.64 | 11,404,780 |
| 2024-07-25 | $9.07 | $9.12 | $8.56 | $9.00 | $9.00 | 8,767,210 |
| 2024-07-24 | $8.98 | $9.12 | $8.75 | $9.06 | $9.06 | 6,719,910 |
| 2024-07-23 | $8.97 | $9.10 | $8.83 | $8.87 | $8.87 | 5,943,200 |
| 2024-07-22 | $8.95 | $9.09 | $8.86 | $8.99 | $8.99 | 8,500,290 |
| 2024-07-19 | $8.70 | $9.04 | $8.67 | $8.93 | $8.93 | 7,468,510 |
| 2024-07-18 | $8.68 | $8.76 | $8.59 | $8.72 | $8.72 | 3,089,900 |
| 2024-07-17 | $8.70 | $8.78 | $8.51 | $8.70 | $8.70 | 2,976,300 |
| 2024-07-16 | $8.60 | $8.74 | $8.40 | $8.70 | $8.70 | 3,556,920 |
| 2024-07-15 | $9.12 | $9.20 | $8.30 | $8.68 | $8.68 | 11,198,770 |
| 2024-07-12 | $8.87 | $9.14 | $8.83 | $9.12 | $9.12 | 7,294,610 |
| 2024-07-11 | $8.70 | $8.89 | $8.64 | $8.89 | $8.89 | 4,691,920 |
| 2024-07-10 | $8.46 | $8.75 | $8.38 | $8.64 | $8.64 | 6,298,000 |
| 2024-07-09 | $9.01 | $9.10 | $8.31 | $8.52 | $8.52 | 9,248,310 |
| 2024-07-08 | $9.19 | $9.30 | $8.89 | $9.01 | $9.01 | 5,819,500 |
| 2024-07-05 | $8.73 | $9.18 | $8.59 | $9.18 | $9.18 | 8,988,400 |
| 2024-07-04 | $8.70 | $8.86 | $8.46 | $8.80 | $8.80 | 7,300,990 |
| 2024-07-03 | $8.60 | $8.83 | $8.49 | $8.70 | $8.70 | 4,136,390 |
| 2024-07-02 | $8.50 | $8.77 | $8.45 | $8.64 | $8.64 | 4,795,270 |
| 2024-07-01 | $8.40 | $8.57 | $8.16 | $8.57 | $8.57 | 7,102,800 |
| 2024-06-28 | $8.30 | $8.67 | $8.17 | $8.43 | $8.43 | 6,660,440 |
| 2024-06-27 | $8.83 | $8.95 | $8.26 | $8.31 | $8.31 | 4,694,600 |
| 2024-06-26 | $8.60 | $8.79 | $7.87 | $8.75 | $8.75 | 7,788,900 |
| 2024-06-25 | $8.61 | $8.74 | $8.48 | $8.60 | $8.60 | 3,258,700 |
| 2024-06-24 | $8.80 | $8.87 | $8.47 | $8.61 | $8.61 | 5,975,700 |
| 2024-06-21 | $8.53 | $8.86 | $8.32 | $8.73 | $8.73 | 6,365,700 |
| 2024-06-20 | $8.93 | $9.18 | $8.55 | $8.69 | $8.69 | 7,531,200 |
| 2024-06-19 | $8.72 | $8.85 | $8.50 | $8.77 | $8.77 | 7,400,900 |
| 2024-06-18 | $8.23 | $8.77 | $8.23 | $8.70 | $8.70 | 10,502,100 |
| 2024-06-17 | $7.58 | $8.47 | $7.50 | $8.33 | $8.33 | 9,226,400 |
| 2024-06-14 | $7.54 | $7.70 | $7.20 | $7.67 | $7.67 | 5,209,600 |
| 2024-06-13 | $7.48 | $7.58 | $7.30 | $7.48 | $7.48 | 4,252,700 |
| 2024-06-12 | $7.36 | $7.50 | $7.32 | $7.48 | $7.48 | 4,364,980 |
| 2024-06-11 | $7.75 | $7.75 | $7.18 | $7.40 | $7.40 | 5,939,680 |
| 2024-06-07 | $7.77 | $7.85 | $7.49 | $7.74 | $7.74 | 4,923,210 |
| 2024-06-06 | $8.40 | $8.50 | $7.40 | $7.62 | $7.62 | 9,653,200 |
| 2024-06-05 | $8.41 | $8.53 | $8.39 | $8.44 | $8.44 | 5,327,300 |
| 2024-06-04 | $8.80 | $8.80 | $8.40 | $8.49 | $8.49 | 7,065,900 |
| 2024-06-03 | $8.65 | $8.96 | $8.63 | $8.73 | $8.73 | 9,523,710 |
| 2024-05-31 | $9.00 | $9.27 | $8.53 | $8.75 | $8.75 | 7,122,800 |
| 2024-05-30 | $8.63 | $8.82 | $8.55 | $8.73 | $8.73 | 7,692,100 |
| 2024-05-29 | $8.71 | $8.77 | $8.51 | $8.71 | $8.71 | 9,335,500 |
| 2024-05-28 | $8.50 | $8.79 | $8.18 | $8.70 | $8.70 | 11,778,000 |
| 2024-05-27 | $8.32 | $8.75 | $8.25 | $8.58 | $8.58 | 9,748,570 |
| 2024-05-24 | $8.90 | $8.93 | $8.38 | $8.48 | $8.48 | 11,333,100 |
| 2024-05-23 | $8.25 | $8.87 | $8.11 | $8.75 | $8.75 | 17,571,800 |
| 2024-05-22 | $7.99 | $8.26 | $7.89 | $8.24 | $8.24 | 8,278,000 |
| 2024-05-21 | $8.03 | $8.08 | $7.89 | $7.93 | $7.93 | 5,437,300 |
| 2024-05-20 | $8.00 | $8.29 | $7.94 | $8.11 | $8.11 | 7,865,210 |
| 2024-05-17 | $8.23 | $8.27 | $7.88 | $8.07 | $8.07 | 11,879,480 |
| 2024-05-16 | $8.35 | $8.68 | $8.21 | $8.24 | $8.24 | 17,572,430 |
| 2024-05-15 | $8.44 | $9.15 | $8.00 | $8.66 | $8.66 | 25,076,460 |
| 2024-05-14 | $9.53 | $10.22 | $8.55 | $8.63 | $8.63 | 33,038,210 |
| 2024-05-13 | $7.46 | $8.94 | $7.30 | $8.94 | $8.94 | 19,609,550 |
| 2024-05-10 | $7.59 | $7.62 | $7.43 | $7.45 | $7.45 | 1,686,400 |
| 2024-05-09 | $7.45 | $7.62 | $7.45 | $7.59 | $7.59 | 1,712,400 |
| 2024-05-08 | $7.82 | $7.84 | $7.57 | $7.58 | $7.58 | 2,204,300 |
| 2024-05-07 | $7.72 | $7.83 | $7.64 | $7.80 | $7.80 | 2,270,600 |
| 2024-05-06 | $7.59 | $7.75 | $7.51 | $7.70 | $7.70 | 2,169,500 |
| 2024-04-30 | $7.43 | $7.60 | $7.35 | $7.50 | $7.50 | 2,424,400 |
| 2024-04-29 | $7.16 | $7.45 | $7.16 | $7.43 | $7.43 | 2,538,690 |
| 2024-04-26 | $7.17 | $7.20 | $7.00 | $7.14 | $7.14 | 2,632,100 |
| 2024-04-25 | $7.07 | $7.21 | $7.02 | $7.17 | $7.17 | 2,687,200 |
| 2024-04-24 | $6.92 | $7.18 | $6.92 | $7.15 | $7.15 | 2,597,000 |
| 2024-04-23 | $6.75 | $7.03 | $6.75 | $6.91 | $6.91 | 2,369,700 |
| 2024-04-22 | $6.70 | $6.92 | $6.56 | $6.80 | $6.80 | 2,118,260 |
| 2024-04-19 | $6.80 | $6.92 | $6.70 | $6.83 | $6.83 | 1,755,400 |
| 2024-04-18 | $7.05 | $7.09 | $6.76 | $6.84 | $6.84 | 2,947,960 |
| 2024-04-17 | $6.33 | $7.05 | $6.33 | $7.04 | $7.04 | 4,282,310 |
| 2024-04-16 | $6.97 | $7.01 | $6.20 | $6.23 | $6.23 | 4,207,270 |
| 2024-04-15 | $7.68 | $7.78 | $6.95 | $7.02 | $7.02 | 6,330,250 |
| 2024-04-12 | $7.73 | $8.24 | $7.73 | $7.81 | $7.81 | 4,882,100 |
| 2024-04-11 | $7.59 | $7.83 | $7.52 | $7.71 | $7.71 | 2,941,340 |
| 2024-04-10 | $7.83 | $7.88 | $7.48 | $7.62 | $7.62 | 4,042,390 |
| 2024-04-09 | $7.73 | $7.90 | $7.70 | $7.87 | $7.87 | 2,513,900 |
| 2024-04-08 | $8.16 | $8.17 | $7.75 | $7.76 | $7.76 | 5,979,820 |
| 2024-04-03 | $8.36 | $8.46 | $8.10 | $8.18 | $8.18 | 5,937,640 |
| 2024-04-02 | $8.58 | $8.70 | $8.36 | $8.44 | $8.44 | 6,524,360 |
| 2024-04-01 | $8.54 | $8.76 | $8.47 | $8.70 | $8.70 | 8,405,520 |
| 2024-03-29 | $8.65 | $8.95 | $8.41 | $8.68 | $8.68 | 13,103,480 |
| 2024-03-28 | $8.15 | $8.97 | $8.07 | $8.94 | $8.94 | 16,783,270 |
| 2024-03-27 | $8.24 | $8.45 | $8.14 | $8.25 | $8.25 | 5,333,530 |
| 2024-03-26 | $8.01 | $8.72 | $7.85 | $8.28 | $8.28 | 6,239,060 |
| 2024-03-25 | $8.37 | $8.44 | $7.98 | $8.02 | $8.02 | 5,131,400 |
| 2024-03-22 | $8.70 | $8.70 | $8.17 | $8.36 | $8.36 | 7,224,500 |
| 2024-03-21 | $8.62 | $9.12 | $8.51 | $8.66 | $8.66 | 9,472,470 |
| 2024-03-20 | $8.27 | $8.50 | $8.20 | $8.50 | $8.50 | 6,301,370 |
| 2024-03-19 | $8.25 | $8.53 | $8.09 | $8.32 | $8.32 | 7,267,100 |
| 2024-03-18 | $8.00 | $8.20 | $7.99 | $8.18 | $8.18 | 4,068,600 |
| 2024-03-15 | $7.80 | $8.00 | $7.78 | $7.98 | $7.98 | 3,142,750 |
| 2024-03-14 | $7.92 | $8.04 | $7.73 | $7.87 | $7.87 | 3,947,400 |
| 2024-03-13 | $8.09 | $8.16 | $7.87 | $7.97 | $7.97 | 4,829,200 |
| 2024-03-12 | $7.91 | $8.08 | $7.75 | $8.05 | $8.05 | 5,530,400 |
| 2024-03-11 | $7.72 | $7.90 | $7.67 | $7.87 | $7.87 | 4,938,300 |
| 2024-03-08 | $7.57 | $8.48 | $7.57 | $7.86 | $7.86 | 6,187,900 |
| 2024-03-07 | $7.93 | $8.03 | $7.55 | $7.55 | $7.55 | 7,009,080 |
| 2024-03-06 | $7.75 | $8.39 | $7.70 | $8.02 | $8.02 | 7,983,000 |
| 2024-03-05 | $8.18 | $8.58 | $7.99 | $8.02 | $8.02 | 11,918,210 |
| 2024-03-04 | $7.80 | $8.66 | $7.58 | $8.64 | $8.64 | 13,242,850 |
| 2024-03-01 | $7.50 | $8.09 | $7.46 | $8.00 | $8.00 | 9,455,530 |
| 2024-02-29 | $7.06 | $7.57 | $7.00 | $7.51 | $7.51 | 6,925,190 |
| 2024-02-28 | $8.21 | $8.35 | $7.24 | $7.29 | $7.29 | 12,916,420 |
| 2024-02-27 | $8.13 | $8.45 | $7.79 | $8.36 | $8.36 | 14,915,370 |
| 2024-02-26 | $7.56 | $8.91 | $7.45 | $8.55 | $8.55 | 14,854,550 |
| 2024-02-23 | $7.40 | $7.73 | $7.24 | $7.65 | $7.65 | 8,745,200 |
| 2024-02-22 | $6.80 | $7.81 | $6.80 | $7.26 | $7.26 | 8,318,640 |
| 2024-02-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2024-02-20 | $6.57 | $6.58 | $6.34 | $6.43 | $6.43 | 4,037,510 |
| 2024-02-19 | $6.18 | $6.57 | $6.17 | $6.57 | $6.57 | 5,339,040 |
| 2024-02-08 | $5.42 | $6.20 | $5.03 | $6.13 | $6.13 | 6,627,710 |
| 2024-02-07 | $5.80 | $5.80 | $5.23 | $5.41 | $5.41 | 7,288,280 |
| 2024-02-06 | $5.74 | $6.03 | $5.27 | $5.72 | $5.72 | 7,246,900 |
| 2024-02-05 | $7.00 | $7.08 | $5.78 | $5.99 | $5.99 | 6,289,830 |
| 2024-02-02 | $7.50 | $7.82 | $6.74 | $7.07 | $7.07 | 4,182,830 |
| 2024-02-01 | $7.69 | $7.78 | $7.30 | $7.59 | $7.59 | 3,502,030 |
| 2024-01-31 | $8.24 | $8.24 | $7.71 | $7.78 | $7.78 | 3,562,720 |
| 2024-01-30 | $8.66 | $8.66 | $8.16 | $8.18 | $8.18 | 2,795,350 |
| 2024-01-29 | $9.15 | $9.19 | $8.60 | $8.71 | $8.71 | 2,630,000 |
| 2024-01-26 | $9.27 | $9.35 | $9.13 | $9.15 | $9.15 | 3,012,600 |
| 2024-01-25 | $9.04 | $9.28 | $8.95 | $9.27 | $9.27 | 2,905,210 |
| 2024-01-24 | $8.80 | $9.17 | $8.56 | $8.97 | $8.97 | 4,684,310 |
| 2024-01-23 | $8.86 | $8.94 | $8.48 | $8.70 | $8.70 | 4,730,100 |
| 2024-01-22 | $9.49 | $9.69 | $8.80 | $8.89 | $8.89 | 4,259,820 |
| 2024-01-19 | $9.64 | $9.77 | $9.50 | $9.50 | $9.50 | 1,844,500 |
| 2024-01-18 | $9.77 | $9.81 | $9.37 | $9.61 | $9.61 | 2,574,800 |
| 2024-01-17 | $9.95 | $10.08 | $9.75 | $9.75 | $9.75 | 1,868,500 |
| 2024-01-16 | $10.10 | $10.10 | $9.78 | $9.97 | $9.97 | 2,458,300 |
| 2024-01-15 | $10.09 | $10.15 | $9.95 | $10.08 | $10.08 | 2,098,100 |
| 2024-01-12 | $10.21 | $10.28 | $10.01 | $10.03 | $10.03 | 2,608,070 |
| 2024-01-11 | $10.12 | $10.26 | $10.05 | $10.21 | $10.21 | 1,899,800 |
| 2024-01-10 | $10.16 | $10.29 | $9.95 | $10.13 | $10.13 | 1,933,900 |
| 2024-01-09 | $10.12 | $10.31 | $10.02 | $10.12 | $10.12 | 1,970,600 |
| 2024-01-08 | $10.16 | $10.23 | $10.00 | $10.02 | $10.02 | 1,993,400 |
| 2024-01-05 | $10.35 | $10.38 | $10.00 | $10.17 | $10.17 | 2,599,970 |
| 2024-01-04 | $10.30 | $10.38 | $10.23 | $10.37 | $10.37 | 1,586,900 |
| 2024-01-03 | $10.37 | $10.47 | $10.22 | $10.28 | $10.28 | 2,322,500 |
| 2024-01-02 | $10.29 | $10.53 | $10.27 | $10.44 | $10.44 | 4,058,160 |
| 2024-01-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-12-29 | $9.80 | $10.26 | $9.80 | $10.24 | $10.24 | 4,459,120 |
| 2023-12-28 | $9.49 | $9.91 | $9.40 | $9.80 | $9.80 | 3,296,200 |
| 2023-12-27 | $9.49 | $9.59 | $9.36 | $9.56 | $9.56 | 1,776,700 |
| 2023-12-26 | $9.64 | $9.69 | $9.45 | $9.49 | $9.49 | 1,896,100 |
| 2023-12-25 | $9.90 | $10.05 | $9.54 | $9.64 | $9.64 | 3,429,100 |
| 2023-12-22 | $10.09 | $10.45 | $9.93 | $9.96 | $9.96 | 4,834,500 |
| 2023-12-21 | $9.85 | $10.11 | $9.69 | $10.08 | $10.08 | 2,931,700 |
| 2023-12-20 | $10.03 | $10.11 | $9.88 | $9.88 | $9.88 | 1,682,300 |
| 2023-12-19 | $9.94 | $10.19 | $9.87 | $10.05 | $10.05 | 2,636,400 |
| 2023-12-18 | $9.98 | $10.14 | $9.92 | $9.93 | $9.93 | 1,764,000 |
| 2023-12-15 | $10.02 | $10.13 | $9.96 | $10.08 | $10.08 | 1,688,200 |
| 2023-12-14 | $9.96 | $10.16 | $9.96 | $10.02 | $10.02 | 1,972,500 |
| 2023-12-13 | $10.09 | $10.15 | $9.96 | $9.96 | $9.96 | 2,189,800 |
| 2023-12-12 | $10.02 | $10.12 | $9.91 | $10.10 | $10.10 | 1,839,900 |
| 2023-12-11 | $9.91 | $10.06 | $9.85 | $9.98 | $9.98 | 2,723,330 |
| 2023-12-08 | $10.40 | $10.40 | $9.92 | $9.93 | $9.93 | 3,690,520 |
| 2023-12-07 | $10.40 | $10.50 | $10.33 | $10.40 | $10.40 | 1,789,920 |
| 2023-12-06 | $10.31 | $10.51 | $10.28 | $10.40 | $10.40 | 1,691,300 |
| 2023-12-05 | $10.57 | $10.57 | $10.34 | $10.34 | $10.34 | 2,120,680 |
| 2023-12-04 | $10.68 | $10.76 | $10.53 | $10.59 | $10.59 | 2,753,740 |
| 2023-12-01 | $10.48 | $10.71 | $10.42 | $10.66 | $10.66 | 3,123,900 |
| 2023-11-30 | $10.57 | $10.57 | $10.34 | $10.47 | $10.47 | 2,255,600 |
| 2023-11-29 | $10.63 | $10.68 | $10.46 | $10.52 | $10.52 | 2,003,910 |
| 2023-11-28 | $10.44 | $10.67 | $10.36 | $10.64 | $10.64 | 3,120,790 |
| 2023-11-27 | $10.44 | $10.51 | $10.29 | $10.41 | $10.41 | 2,657,400 |
| 2023-11-24 | $10.71 | $10.72 | $10.35 | $10.42 | $10.42 | 3,897,130 |
| 2023-11-23 | $10.59 | $10.74 | $10.53 | $10.71 | $10.71 | 2,396,660 |
| 2023-11-22 | $10.66 | $10.77 | $10.56 | $10.58 | $10.58 | 2,994,100 |
| 2023-11-21 | $10.80 | $10.88 | $10.67 | $10.69 | $10.69 | 3,775,500 |
| 2023-11-20 | $10.81 | $10.84 | $10.67 | $10.82 | $10.82 | 4,110,110 |
| 2023-11-17 | $10.73 | $10.80 | $10.68 | $10.80 | $10.80 | 3,401,100 |
| 2023-11-16 | $10.76 | $10.86 | $10.69 | $10.70 | $10.70 | 4,463,100 |
| 2023-11-15 | $10.73 | $10.88 | $10.70 | $10.82 | $10.82 | 5,521,500 |
| 2023-11-14 | $10.63 | $10.71 | $10.56 | $10.70 | $10.70 | 3,702,100 |
| 2023-11-13 | $10.47 | $10.69 | $10.46 | $10.65 | $10.65 | 5,288,140 |
| 2023-11-10 | $10.54 | $10.55 | $10.39 | $10.45 | $10.45 | 4,266,440 |
| 2023-11-09 | $10.67 | $10.84 | $10.48 | $10.55 | $10.55 | 7,088,400 |
| 2023-11-08 | $10.74 | $10.82 | $10.54 | $10.67 | $10.67 | 10,523,990 |
| 2023-11-07 | $10.84 | $10.93 | $10.70 | $10.88 | $10.88 | 9,149,980 |
| 2023-11-06 | $10.78 | $10.86 | $10.65 | $10.84 | $10.84 | 9,671,540 |
| 2023-11-03 | $10.78 | $10.96 | $10.54 | $10.70 | $10.70 | 9,891,940 |
| 2023-11-02 | $10.71 | $10.91 | $10.46 | $10.75 | $10.75 | 13,282,040 |
| 2023-11-01 | $10.69 | $11.37 | $10.61 | $10.94 | $10.94 | 18,655,460 |
| 2023-10-31 | $11.08 | $11.57 | $10.64 | $10.69 | $10.69 | 22,056,720 |
| 2023-10-30 | $10.00 | $11.90 | $9.98 | $11.38 | $11.38 | 20,604,460 |
| 2023-10-27 | $9.82 | $10.12 | $9.79 | $10.05 | $10.05 | 2,574,750 |
| 2023-10-26 | $9.81 | $9.84 | $9.65 | $9.82 | $9.82 | 1,747,330 |
| 2023-10-25 | $9.87 | $9.92 | $9.75 | $9.84 | $9.84 | 1,964,300 |
| 2023-10-24 | $9.29 | $9.87 | $9.27 | $9.85 | $9.85 | 3,320,900 |
| 2023-10-23 | $9.55 | $9.55 | $9.15 | $9.27 | $9.27 | 2,262,200 |
| 2023-10-20 | $9.64 | $9.70 | $9.50 | $9.52 | $9.52 | 2,017,900 |
| 2023-10-19 | $9.66 | $9.86 | $9.53 | $9.69 | $9.69 | 1,808,010 |
| 2023-10-18 | $10.02 | $10.05 | $9.66 | $9.71 | $9.71 | 2,386,400 |
| 2023-10-17 | $9.98 | $10.27 | $9.89 | $10.07 | $10.07 | 2,660,070 |
| 2023-10-16 | $9.84 | $10.04 | $9.81 | $9.96 | $9.96 | 2,763,600 |
| 2023-10-13 | $10.05 | $10.05 | $9.77 | $9.81 | $9.81 | 2,781,900 |
| 2023-10-12 | $10.19 | $10.24 | $9.97 | $10.07 | $10.07 | 2,581,600 |
| 2023-10-11 | $10.08 | $10.25 | $10.00 | $10.19 | $10.19 | 2,813,400 |
| 2023-10-10 | $10.20 | $10.20 | $9.90 | $10.07 | $10.07 | 2,059,700 |
| 2023-10-09 | $10.27 | $10.40 | $10.02 | $10.05 | $10.05 | 2,891,200 |
| 2023-09-28 | $10.19 | $10.30 | $10.14 | $10.27 | $10.27 | 2,148,100 |
| 2023-09-27 | $10.08 | $10.26 | $10.01 | $10.13 | $10.13 | 2,212,100 |
| 2023-09-26 | $10.13 | $10.20 | $10.04 | $10.07 | $10.07 | 1,607,400 |
| 2023-09-25 | $10.25 | $10.40 | $10.06 | $10.13 | $10.13 | 2,094,900 |
| 2023-09-22 | $9.91 | $10.26 | $9.88 | $10.24 | $10.24 | 2,750,600 |
| 2023-09-21 | $10.07 | $10.11 | $9.87 | $9.91 | $9.91 | 2,598,900 |
| 2023-09-20 | $10.15 | $10.23 | $10.05 | $10.07 | $10.07 | 1,951,500 |
| 2023-09-19 | $10.47 | $10.47 | $10.08 | $10.11 | $10.11 | 3,800,400 |
| 2023-09-18 | $10.14 | $10.57 | $10.01 | $10.52 | $10.52 | 4,451,900 |
| 2023-09-15 | $10.13 | $10.30 | $9.97 | $10.17 | $10.17 | 2,739,200 |
| 2023-09-14 | $10.21 | $10.22 | $9.90 | $10.01 | $10.01 | 2,133,300 |
| 2023-09-13 | $10.35 | $10.40 | $10.12 | $10.21 | $10.21 | 2,162,200 |
| 2023-09-12 | $10.44 | $10.44 | $10.26 | $10.33 | $10.33 | 2,051,900 |
| 2023-09-11 | $10.35 | $10.48 | $10.22 | $10.44 | $10.44 | 2,442,300 |
| 2023-09-08 | $10.26 | $10.37 | $10.16 | $10.29 | $10.29 | 2,183,770 |
| 2023-09-07 | $10.50 | $10.54 | $10.25 | $10.26 | $10.26 | 2,787,200 |
| 2023-09-06 | $10.42 | $10.56 | $10.40 | $10.50 | $10.50 | 2,483,500 |
| 2023-09-05 | $10.50 | $10.54 | $10.37 | $10.47 | $10.47 | 3,340,310 |
| 2023-09-04 | $10.44 | $10.57 | $10.37 | $10.55 | $10.55 | 4,494,100 |
| 2023-09-01 | $10.20 | $10.54 | $10.13 | $10.33 | $10.33 | 4,085,810 |
| 2023-08-31 | $10.28 | $10.33 | $10.17 | $10.20 | $10.20 | 2,461,510 |
| 2023-08-30 | $10.27 | $10.46 | $10.22 | $10.32 | $10.32 | 3,454,700 |
| 2023-08-29 | $9.97 | $10.30 | $9.94 | $10.30 | $10.30 | 4,294,400 |
| 2023-08-28 | $10.31 | $10.34 | $9.88 | $9.88 | $9.88 | 3,383,400 |
| 2023-08-25 | $9.97 | $10.08 | $9.75 | $9.80 | $9.80 | 3,060,110 |
| 2023-08-24 | $10.00 | $10.13 | $9.89 | $10.05 | $10.05 | 2,789,910 |
| 2023-08-23 | $10.20 | $10.27 | $10.04 | $10.05 | $10.05 | 2,788,880 |
| 2023-08-22 | $10.30 | $10.42 | $10.02 | $10.27 | $10.27 | 5,005,320 |
| 2023-08-21 | $10.28 | $10.57 | $10.23 | $10.36 | $10.36 | 3,601,040 |
| 2023-08-18 | $10.54 | $10.58 | $10.27 | $10.28 | $10.28 | 5,067,600 |
| 2023-08-17 | $10.77 | $10.81 | $10.31 | $10.54 | $10.54 | 8,770,280 |
| 2023-08-16 | $10.89 | $11.15 | $10.70 | $10.83 | $10.83 | 11,208,150 |
| 2023-08-15 | $10.52 | $11.12 | $10.41 | $10.90 | $10.90 | 12,410,270 |
| 2023-08-14 | $10.28 | $10.55 | $10.23 | $10.53 | $10.53 | 2,719,300 |
| 2023-08-11 | $10.51 | $10.53 | $10.30 | $10.30 | $10.30 | 2,439,800 |
| 2023-08-10 | $10.50 | $10.58 | $10.46 | $10.51 | $10.51 | 2,346,100 |
| 2023-08-09 | $10.84 | $10.87 | $10.48 | $10.50 | $10.50 | 4,656,200 |
| 2023-08-08 | $10.69 | $10.97 | $10.69 | $10.84 | $10.84 | 5,278,800 |
| 2023-08-07 | $10.70 | $10.81 | $10.64 | $10.72 | $10.72 | 2,935,150 |
| 2023-08-04 | $10.85 | $10.91 | $10.70 | $10.70 | $10.70 | 4,120,110 |
| 2023-08-03 | $10.92 | $10.98 | $10.79 | $10.82 | $10.82 | 3,435,770 |
| 2023-08-02 | $11.08 | $11.08 | $10.88 | $10.92 | $10.92 | 4,110,020 |
| 2023-08-01 | $11.22 | $11.28 | $11.01 | $11.10 | $11.10 | 6,456,130 |
| 2023-07-31 | $11.05 | $11.38 | $10.87 | $11.33 | $11.33 | 11,211,180 |
| 2023-07-28 | $10.86 | $11.34 | $10.83 | $11.15 | $11.15 | 12,287,500 |
| 2023-07-27 | $10.94 | $11.13 | $10.88 | $10.91 | $10.91 | 3,075,600 |
| 2023-07-26 | $11.05 | $11.20 | $10.96 | $11.04 | $11.04 | 3,953,610 |
| 2023-07-25 | $10.92 | $11.10 | $10.88 | $11.10 | $11.10 | 4,252,200 |
| 2023-07-24 | $10.83 | $11.04 | $10.70 | $10.96 | $10.96 | 3,584,100 |
| 2023-07-21 | $10.88 | $11.08 | $10.78 | $10.90 | $10.90 | 4,345,100 |
| 2023-07-20 | $11.00 | $11.10 | $10.86 | $10.90 | $10.90 | 4,742,400 |
| 2023-07-19 | $11.00 | $11.06 | $10.78 | $10.95 | $10.95 | 5,516,220 |
| 2023-07-18 | $11.43 | $11.45 | $10.90 | $10.95 | $10.95 | 7,982,770 |
| 2023-07-17 | $11.84 | $11.84 | $11.28 | $11.42 | $11.42 | 6,275,900 |
| 2023-07-14 | $11.92 | $12.12 | $11.72 | $11.76 | $11.76 | 6,186,000 |
| 2023-07-13 | $11.86 | $11.89 | $11.62 | $11.86 | $11.86 | 5,845,510 |
| 2023-07-12 | $12.01 | $12.17 | $11.76 | $11.79 | $11.79 | 4,098,690 |
| 2023-07-11 | $11.96 | $12.17 | $11.91 | $12.07 | $12.07 | 3,300,820 |
| 2023-07-10 | $12.04 | $12.14 | $11.90 | $12.02 | $12.02 | 3,856,500 |
| 2023-07-07 | $12.31 | $12.41 | $11.83 | $12.09 | $12.09 | 7,218,550 |
| 2023-07-06 | $12.33 | $12.60 | $12.30 | $12.39 | $12.39 | 4,330,190 |
| 2023-07-05 | $12.53 | $12.75 | $12.37 | $12.39 | $12.39 | 6,043,710 |
| 2023-07-04 | $12.65 | $12.72 | $12.39 | $12.52 | $12.52 | 6,830,690 |
| 2023-07-03 | $12.89 | $13.25 | $12.42 | $12.59 | $12.59 | 7,983,370 |
| 2023-06-30 | $12.33 | $12.88 | $12.15 | $12.75 | $12.75 | 11,193,160 |
| 2023-06-29 | $12.27 | $12.53 | $12.24 | $12.38 | $12.38 | 8,651,720 |
| 2023-06-28 | $13.04 | $13.10 | $12.28 | $12.37 | $12.37 | 13,386,160 |
| 2023-06-27 | $13.51 | $13.66 | $12.42 | $13.15 | $13.15 | 15,456,950 |
| 2023-06-26 | $15.22 | $15.35 | $13.40 | $13.85 | $13.85 | 16,647,900 |
| 2023-06-21 | $16.45 | $17.14 | $14.76 | $14.91 | $14.91 | 25,501,850 |
| 2023-06-20 | $16.17 | $16.93 | $15.89 | $16.40 | $16.40 | 18,917,430 |
| 2023-06-19 | $14.94 | $16.25 | $14.90 | $16.23 | $16.23 | 28,721,090 |
| 2023-06-16 | $12.29 | $14.64 | $12.11 | $14.64 | $14.64 | 28,441,820 |
| 2023-06-15 | $11.60 | $12.35 | $11.47 | $12.20 | $12.20 | 8,756,800 |
| 2023-06-14 | $11.59 | $11.91 | $11.53 | $11.57 | $11.57 | 3,440,500 |
| 2023-06-13 | $11.75 | $11.90 | $11.56 | $11.64 | $11.64 | 4,241,310 |
| 2023-06-12 | $11.41 | $11.95 | $11.12 | $11.89 | $11.89 | 6,876,810 |
| 2023-06-09 | $11.23 | $11.48 | $11.00 | $11.45 | $11.45 | 5,528,090 |
| 2023-06-08 | $11.58 | $11.75 | $11.21 | $11.25 | $11.25 | 4,586,720 |
| 2023-06-07 | $11.87 | $11.90 | $11.47 | $11.59 | $11.59 | 4,820,860 |
| 2023-06-06 | $11.97 | $12.11 | $11.64 | $11.80 | $11.80 | 7,616,490 |
| 2023-06-05 | $11.60 | $12.07 | $11.40 | $12.02 | $12.02 | 9,425,780 |
| 2023-06-02 | $11.11 | $11.78 | $11.11 | $11.69 | $11.69 | 10,277,880 |
| 2023-06-01 | $10.92 | $11.22 | $10.75 | $11.05 | $11.05 | 5,925,710 |
| 2023-05-31 | $11.09 | $11.17 | $10.85 | $10.92 | $10.92 | 4,527,240 |
| 2023-05-30 | $11.11 | $11.31 | $10.80 | $11.11 | $11.11 | 7,468,570 |
| 2023-05-29 | $11.76 | $11.99 | $11.22 | $11.31 | $11.31 | 8,693,940 |
| 2023-05-26 | $12.12 | $12.20 | $11.41 | $11.53 | $11.53 | 17,605,070 |
| 2023-05-25 | $11.14 | $12.97 | $11.03 | $12.46 | $12.46 | 23,021,300 |
| 2023-05-24 | $10.55 | $11.57 | $10.52 | $11.17 | $11.17 | 10,612,460 |
| 2023-05-23 | $10.65 | $10.99 | $10.40 | $10.80 | $10.80 | 8,693,690 |
| 2023-05-22 | $10.90 | $10.99 | $10.50 | $10.69 | $10.59 | 9,800,760 |
| 2023-05-19 | $11.83 | $11.89 | $10.91 | $10.99 | $10.89 | 14,492,440 |
| 2023-05-18 | $12.12 | $12.37 | $11.68 | $11.90 | $11.79 | 14,311,920 |
| 2023-05-17 | $11.41 | $12.58 | $11.14 | $12.41 | $12.30 | 20,082,710 |
| 2023-05-16 | $11.86 | $12.06 | $11.23 | $11.30 | $11.20 | 13,821,620 |
| 2023-05-15 | $11.34 | $12.30 | $11.03 | $12.26 | $12.15 | 19,368,230 |
| 2023-05-12 | $11.28 | $12.88 | $11.20 | $11.80 | $11.69 | 23,305,320 |
| 2023-05-11 | $10.38 | $11.56 | $10.30 | $11.56 | $11.45 | 16,024,440 |
| 2023-05-10 | $10.55 | $10.58 | $10.24 | $10.40 | $10.30 | 8,902,320 |
| 2023-05-09 | $10.51 | $11.12 | $10.51 | $10.71 | $10.61 | 11,804,250 |
| 2023-05-08 | $10.52 | $11.25 | $10.48 | $10.59 | $10.49 | 13,304,620 |
| 2023-05-05 | $10.01 | $10.54 | $9.90 | $10.52 | $10.42 | 9,892,020 |
| 2023-05-04 | $9.71 | $10.19 | $9.65 | $10.12 | $10.03 | 7,680,800 |
| 2023-05-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.63 | 0 |
| 2023-05-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.63 | 0 |
| 2023-04-28 | $9.78 | $9.80 | $9.60 | $9.72 | $9.63 | 5,313,470 |
| 2023-04-27 | $9.61 | $9.96 | $9.47 | $9.78 | $9.69 | 6,896,220 |
| 2023-04-26 | $9.34 | $9.75 | $9.27 | $9.70 | $9.61 | 4,118,550 |
| 2023-04-25 | $9.70 | $9.85 | $9.50 | $9.62 | $9.53 | 4,523,120 |
| 2023-04-24 | $9.28 | $9.73 | $9.16 | $9.73 | $9.64 | 5,711,690 |
| 2023-04-21 | $9.40 | $9.86 | $9.31 | $9.37 | $9.28 | 4,292,900 |
| 2023-04-20 | $9.57 | $9.57 | $9.29 | $9.33 | $9.24 | 1,739,100 |
| 2023-04-19 | $9.53 | $9.63 | $9.45 | $9.59 | $9.50 | 1,659,800 |
| 2023-04-18 | $9.48 | $9.59 | $9.44 | $9.52 | $9.43 | 1,543,300 |
| 2023-04-17 | $9.50 | $9.56 | $9.38 | $9.54 | $9.45 | 2,756,500 |
| 2023-04-14 | $9.46 | $9.66 | $9.26 | $9.55 | $9.46 | 3,716,930 |
| 2023-04-13 | $9.31 | $9.48 | $9.20 | $9.42 | $9.33 | 2,764,400 |
| 2023-04-12 | $9.20 | $9.30 | $9.10 | $9.26 | $9.18 | 1,774,300 |
| 2023-04-11 | $9.22 | $9.22 | $9.10 | $9.15 | $9.07 | 1,416,100 |
| 2023-04-10 | $9.33 | $9.36 | $9.13 | $9.19 | $9.11 | 1,933,000 |
| 2023-04-07 | $9.26 | $9.35 | $9.23 | $9.34 | $9.25 | 1,318,000 |
| 2023-04-06 | $9.32 | $9.32 | $9.15 | $9.24 | $9.16 | 1,637,200 |
| 2023-04-05 | $9.31 | $9.31 | $9.31 | $9.31 | $9.22 | 0 |
| 2023-04-04 | $9.47 | $9.48 | $9.25 | $9.31 | $9.22 | 2,053,800 |
| 2023-04-03 | $9.46 | $9.51 | $9.39 | $9.48 | $9.39 | 1,442,600 |
| 2023-03-31 | $9.42 | $9.48 | $9.34 | $9.44 | $9.44 | 1,456,800 |
| 2023-03-30 | $9.54 | $9.54 | $9.28 | $9.37 | $9.37 | 2,170,000 |
| 2023-03-29 | $9.65 | $9.71 | $9.47 | $9.51 | $9.51 | 1,686,200 |
| 2023-03-28 | $9.86 | $9.88 | $9.63 | $9.67 | $9.67 | 1,877,170 |
| 2023-03-27 | $9.81 | $9.87 | $9.65 | $9.81 | $9.81 | 2,555,500 |
| 2023-03-24 | $9.89 | $9.99 | $9.77 | $9.88 | $9.88 | 2,366,300 |
| 2023-03-23 | $10.02 | $10.14 | $9.80 | $9.87 | $9.87 | 4,178,390 |
| 2023-03-22 | $9.63 | $10.23 | $9.63 | $10.02 | $10.02 | 8,574,040 |
| 2023-03-21 | $9.25 | $9.64 | $9.15 | $9.63 | $9.63 | 3,322,520 |
| 2023-03-20 | $9.30 | $9.33 | $9.13 | $9.18 | $9.18 | 1,368,410 |
| 2023-03-17 | $9.29 | $9.36 | $9.26 | $9.27 | $9.27 | 1,032,500 |
| 2023-03-16 | $9.38 | $9.42 | $9.21 | $9.24 | $9.24 | 1,390,100 |
| 2023-03-15 | $9.32 | $9.52 | $9.28 | $9.43 | $9.43 | 1,875,200 |
| 2023-03-14 | $9.47 | $9.51 | $9.14 | $9.26 | $9.26 | 2,474,800 |
| 2023-03-13 | $9.65 | $9.69 | $9.37 | $9.45 | $9.45 | 2,287,300 |
| 2023-03-10 | $9.84 | $9.84 | $9.60 | $9.69 | $9.69 | 2,880,100 |
| 2023-03-09 | $9.51 | $9.96 | $9.46 | $9.82 | $9.82 | 5,214,070 |
| 2023-03-08 | $9.39 | $9.52 | $9.27 | $9.50 | $9.50 | 1,953,210 |
| 2023-03-07 | $9.62 | $9.63 | $9.30 | $9.35 | $9.35 | 3,019,880 |
| 2023-03-06 | $9.75 | $9.80 | $9.55 | $9.60 | $9.60 | 3,251,390 |
| 2023-03-03 | $10.16 | $10.26 | $9.68 | $9.82 | $9.82 | 5,188,610 |
| 2023-03-02 | $9.76 | $9.96 | $9.72 | $9.95 | $9.95 | 4,346,320 |
| 2023-03-01 | $9.90 | $9.90 | $9.68 | $9.77 | $9.77 | 3,354,200 |
| 2023-02-28 | $9.66 | $9.94 | $9.66 | $9.92 | $9.92 | 4,301,040 |
| 2023-02-27 | $9.75 | $9.89 | $9.65 | $9.70 | $9.70 | 2,233,300 |
| 2023-02-24 | $9.72 | $9.79 | $9.59 | $9.76 | $9.76 | 1,856,400 |
| 2023-02-23 | $9.69 | $9.88 | $9.65 | $9.67 | $9.67 | 2,251,490 |
| 2023-02-22 | $9.61 | $9.67 | $9.52 | $9.67 | $9.67 | 1,103,100 |
| 2023-02-21 | $9.59 | $9.67 | $9.52 | $9.64 | $9.64 | 1,349,950 |
| 2023-02-20 | $9.60 | $9.63 | $9.45 | $9.57 | $9.57 | 1,893,260 |
| 2023-02-17 | $9.50 | $9.68 | $9.45 | $9.62 | $9.62 | 2,396,400 |
| 2023-02-16 | $9.77 | $9.77 | $9.40 | $9.46 | $9.46 | 2,279,840 |
| 2023-02-15 | $9.60 | $9.76 | $9.60 | $9.72 | $9.72 | 1,915,510 |
| 2023-02-14 | $9.64 | $9.68 | $9.56 | $9.62 | $9.62 | 1,223,180 |
| 2023-02-13 | $9.59 | $9.65 | $9.54 | $9.64 | $9.64 | 1,519,060 |
| 2023-02-10 | $9.55 | $9.62 | $9.49 | $9.56 | $9.56 | 1,719,200 |
| 2023-02-09 | $9.44 | $9.55 | $9.37 | $9.53 | $9.53 | 1,493,170 |
| 2023-02-08 | $9.54 | $9.54 | $9.40 | $9.44 | $9.44 | 1,275,700 |
| 2023-02-07 | $9.37 | $9.54 | $9.35 | $9.50 | $9.50 | 1,975,700 |
| 2023-02-06 | $9.41 | $9.45 | $9.34 | $9.38 | $9.38 | 1,241,500 |
| 2023-02-03 | $9.37 | $9.50 | $9.32 | $9.41 | $9.41 | 2,048,500 |
| 2023-02-02 | $9.37 | $9.45 | $9.30 | $9.37 | $9.37 | 2,303,320 |
| 2023-02-01 | $9.29 | $9.35 | $9.22 | $9.34 | $9.34 | 1,354,780 |
| 2023-01-31 | $9.24 | $9.30 | $9.18 | $9.25 | $9.25 | 920,000 |
| 2023-01-30 | $9.13 | $9.31 | $9.08 | $9.27 | $9.27 | 1,985,120 |
| 2023-01-20 | $9.00 | $9.05 | $8.95 | $9.05 | $9.05 | 1,024,370 |
| 2023-01-19 | $8.95 | $8.98 | $8.86 | $8.95 | $8.95 | 864,220 |
| 2023-01-18 | $8.82 | $8.95 | $8.78 | $8.94 | $8.94 | 1,115,310 |
| 2023-01-17 | $8.97 | $9.01 | $8.78 | $8.81 | $8.81 | 1,399,300 |
| 2023-01-16 | $8.86 | $9.00 | $8.83 | $8.97 | $8.97 | 1,152,720 |
| 2023-01-13 | $8.93 | $8.94 | $8.83 | $8.88 | $8.88 | 1,029,420 |
| 2023-01-12 | $8.89 | $8.98 | $8.81 | $8.93 | $8.93 | 1,004,060 |
| 2023-01-11 | $8.94 | $9.04 | $8.84 | $8.86 | $8.86 | 905,800 |
| 2023-01-10 | $9.13 | $9.13 | $8.93 | $8.95 | $8.95 | 1,224,200 |
| 2023-01-09 | $9.10 | $9.16 | $9.01 | $9.09 | $9.09 | 716,700 |
| 2023-01-06 | $9.17 | $9.19 | $9.01 | $9.14 | $9.14 | 1,228,840 |
| 2023-01-05 | $9.26 | $9.29 | $9.14 | $9.17 | $9.17 | 974,900 |
| 2023-01-04 | $9.17 | $9.34 | $9.16 | $9.25 | $9.25 | 1,187,730 |
| 2023-01-03 | $9.17 | $9.21 | $9.06 | $9.17 | $9.17 | 1,058,900 |
| 2023-01-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2022-12-30 | $8.92 | $9.19 | $8.81 | $9.17 | $9.17 | 1,627,300 |
| 2022-12-29 | $8.89 | $8.91 | $8.79 | $8.87 | $8.87 | 998,000 |
| 2022-12-28 | $9.00 | $9.03 | $8.79 | $8.82 | $8.82 | 1,505,330 |
| 2022-12-27 | $9.14 | $9.26 | $8.98 | $9.02 | $9.02 | 1,745,000 |
| 2022-12-26 | $9.06 | $9.21 | $9.01 | $9.17 | $9.17 | 933,000 |
| 2022-12-23 | $9.07 | $9.17 | $8.95 | $9.01 | $9.01 | 1,289,400 |
| 2022-12-22 | $9.20 | $9.36 | $9.08 | $9.11 | $9.11 | 1,345,900 |
| 2022-12-21 | $9.13 | $9.21 | $9.06 | $9.13 | $9.13 | 883,000 |
| 2022-12-20 | $9.12 | $9.20 | $8.97 | $9.16 | $9.16 | 1,012,100 |
| 2022-12-19 | $9.45 | $9.50 | $9.08 | $9.10 | $9.10 | 2,085,000 |
| 2022-12-16 | $9.51 | $9.61 | $9.40 | $9.45 | $9.45 | 1,349,500 |
| 2022-12-15 | $9.57 | $9.85 | $9.51 | $9.58 | $9.58 | 2,817,930 |
| 2022-12-14 | $9.51 | $9.58 | $9.37 | $9.57 | $9.57 | 1,076,610 |
| 2022-12-13 | $9.40 | $9.57 | $9.28 | $9.51 | $9.51 | 1,673,710 |
| 2022-12-12 | $9.45 | $9.54 | $9.32 | $9.35 | $9.35 | 1,334,800 |
| 2022-12-09 | $9.57 | $9.73 | $9.47 | $9.51 | $9.51 | 1,571,270 |
| 2022-12-08 | $9.74 | $9.75 | $9.51 | $9.56 | $9.56 | 1,678,280 |
| 2022-12-07 | $9.63 | $9.85 | $9.57 | $9.69 | $9.69 | 2,790,130 |
| 2022-12-06 | $9.70 | $9.75 | $9.55 | $9.62 | $9.62 | 1,330,600 |
| 2022-12-05 | $9.79 | $9.82 | $9.59 | $9.70 | $9.70 | 2,529,700 |
| 2022-12-01 | $9.39 | $9.55 | $9.37 | $9.55 | $9.55 | 1,752,220 |
| 2022-11-30 | $9.41 | $9.49 | $9.27 | $9.32 | $9.32 | 1,299,400 |
| 2022-11-29 | $9.20 | $9.45 | $9.17 | $9.41 | $9.41 | 1,770,500 |
| 2022-11-28 | $9.21 | $9.28 | $9.11 | $9.17 | $9.17 | 1,193,600 |
| 2022-11-25 | $9.39 | $9.47 | $9.24 | $9.24 | $9.24 | 1,187,800 |
| 2022-11-24 | $9.37 | $9.51 | $9.33 | $9.39 | $9.39 | 1,118,400 |
| 2022-11-23 | $9.60 | $9.64 | $9.30 | $9.34 | $9.34 | 1,818,400 |
| 2022-11-22 | $9.74 | $9.84 | $9.53 | $9.57 | $9.57 | 1,853,000 |
| 2022-11-21 | $9.86 | $9.95 | $9.65 | $9.74 | $9.74 | 1,804,160 |
| 2022-11-18 | $9.86 | $10.06 | $9.86 | $9.90 | $9.90 | 2,222,200 |
| 2022-11-17 | $9.71 | $9.87 | $9.66 | $9.86 | $9.86 | 1,688,500 |
| 2022-11-16 | $9.78 | $9.89 | $9.66 | $9.72 | $9.72 | 2,326,100 |
| 2022-11-15 | $9.65 | $9.75 | $9.60 | $9.72 | $9.72 | 2,058,860 |
| 2022-11-14 | $9.51 | $9.69 | $9.47 | $9.65 | $9.65 | 2,690,300 |
| 2022-11-11 | $9.48 | $9.64 | $9.45 | $9.50 | $9.50 | 2,301,860 |
| 2022-11-10 | $9.48 | $9.50 | $9.38 | $9.38 | $9.38 | 1,226,620 |
| 2022-11-09 | $9.47 | $9.55 | $9.38 | $9.44 | $9.44 | 1,508,920 |
| 2022-11-08 | $9.51 | $9.62 | $9.37 | $9.46 | $9.46 | 1,590,400 |
| 2022-11-07 | $9.34 | $9.54 | $9.31 | $9.51 | $9.51 | 2,124,700 |
| 2022-11-04 | $9.37 | $9.43 | $9.24 | $9.35 | $9.35 | 2,078,300 |
| 2022-11-03 | $9.50 | $9.59 | $9.29 | $9.33 | $9.33 | 1,336,340 |
| 2022-11-02 | $9.26 | $9.74 | $9.25 | $9.47 | $9.47 | 2,754,720 |
| 2022-11-01 | $8.92 | $9.34 | $8.85 | $9.28 | $9.28 | 2,326,120 |
| 2022-10-31 | $8.72 | $8.95 | $8.68 | $8.84 | $8.84 | 1,290,380 |
| 2022-10-28 | $9.12 | $9.16 | $8.70 | $8.77 | $8.77 | 2,069,750 |
| 2022-10-27 | $9.20 | $9.25 | $9.10 | $9.16 | $9.16 | 1,622,200 |
| 2022-10-26 | $9.03 | $9.20 | $8.94 | $9.15 | $9.15 | 1,465,200 |
| 2022-10-25 | $8.98 | $9.05 | $8.80 | $8.93 | $8.93 | 1,917,560 |
| 2022-10-24 | $9.30 | $9.35 | $8.93 | $9.04 | $9.04 | 5,040,400 |
| 2022-10-21 | $9.61 | $9.68 | $9.45 | $9.57 | $9.57 | 1,799,700 |
| 2022-10-20 | $9.45 | $9.83 | $9.44 | $9.58 | $9.58 | 2,390,960 |
| 2022-10-19 | $9.63 | $9.63 | $9.43 | $9.46 | $9.46 | 1,297,540 |
| 2022-10-18 | $9.59 | $9.67 | $9.41 | $9.57 | $9.57 | 2,009,630 |
| 2022-10-17 | $9.41 | $9.58 | $9.21 | $9.55 | $9.55 | 1,860,100 |
| 2022-10-14 | $9.35 | $9.53 | $9.21 | $9.39 | $9.39 | 2,456,430 |
| 2022-10-13 | $8.90 | $9.39 | $8.62 | $9.26 | $9.26 | 2,666,180 |
| 2022-10-12 | $8.78 | $8.94 | $8.56 | $8.94 | $8.94 | 1,173,050 |
| 2022-10-11 | $8.73 | $8.88 | $8.48 | $8.78 | $8.78 | 1,498,400 |
| 2022-10-10 | $8.94 | $9.00 | $8.69 | $8.72 | $8.72 | 1,242,350 |
| 2022-09-30 | $8.89 | $9.02 | $8.69 | $8.87 | $8.87 | 1,620,460 |
| 2022-09-29 | $9.01 | $9.25 | $8.82 | $8.82 | $8.82 | 1,600,980 |
| 2022-09-28 | $9.04 | $9.29 | $9.03 | $9.04 | $9.04 | 1,779,000 |
| 2022-09-27 | $8.85 | $9.10 | $8.81 | $9.09 | $9.09 | 1,408,560 |
| 2022-09-26 | $9.06 | $9.06 | $8.72 | $8.74 | $8.74 | 1,331,900 |
| 2022-09-23 | $9.21 | $9.21 | $8.92 | $9.01 | $9.01 | 1,476,500 |
| 2022-09-22 | $9.16 | $9.29 | $9.15 | $9.16 | $9.16 | 1,194,460 |
| 2022-09-21 | $9.21 | $9.29 | $9.00 | $9.26 | $9.26 | 1,195,020 |
| 2022-09-20 | $9.25 | $9.31 | $9.16 | $9.17 | $9.17 | 1,167,820 |
| 2022-09-19 | $9.49 | $9.54 | $9.01 | $9.13 | $9.13 | 2,674,270 |
| 2022-09-16 | $9.72 | $9.78 | $9.50 | $9.51 | $9.51 | 1,941,590 |
| 2022-09-15 | $9.90 | $9.95 | $9.58 | $9.72 | $9.72 | 2,607,310 |
| 2022-09-14 | $9.86 | $9.94 | $9.77 | $9.88 | $9.88 | 1,655,100 |
| 2022-09-13 | $10.07 | $10.17 | $9.94 | $9.98 | $9.98 | 1,986,500 |
| 2022-09-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-09-09 | $10.23 | $10.31 | $10.00 | $10.07 | $10.07 | 2,628,500 |
| 2022-09-08 | $10.41 | $10.47 | $10.15 | $10.26 | $10.26 | 4,321,590 |
| 2022-09-07 | $10.22 | $10.69 | $10.13 | $10.49 | $10.49 | 5,806,240 |
| 2022-09-06 | $10.22 | $10.33 | $10.10 | $10.26 | $10.26 | 2,714,240 |
| 2022-09-05 | $10.13 | $10.28 | $10.03 | $10.19 | $10.19 | 3,294,500 |
| 2022-09-02 | $9.90 | $10.30 | $9.80 | $10.14 | $10.14 | 3,957,400 |
| 2022-09-01 | $9.91 | $10.06 | $9.82 | $9.85 | $9.85 | 2,548,970 |
| 2022-08-31 | $10.12 | $10.18 | $9.80 | $9.87 | $9.87 | 3,112,410 |
| 2022-08-30 | $10.09 | $10.20 | $9.98 | $10.13 | $10.13 | 4,759,460 |
| 2022-08-29 | $9.93 | $10.23 | $9.87 | $10.11 | $10.11 | 6,718,860 |
| 2022-08-26 | $9.61 | $10.05 | $9.61 | $9.91 | $9.91 | 7,954,640 |
| 2022-08-25 | $9.38 | $9.49 | $9.16 | $9.49 | $9.49 | 1,152,270 |
| 2022-08-24 | $9.64 | $9.66 | $9.35 | $9.35 | $9.35 | 1,540,110 |
| 2022-08-23 | $9.65 | $9.65 | $9.51 | $9.65 | $9.65 | 926,010 |
| 2022-08-22 | $9.53 | $9.72 | $9.50 | $9.61 | $9.61 | 1,145,600 |
| 2022-08-19 | $9.73 | $9.92 | $9.54 | $9.58 | $9.58 | 2,038,800 |
| 2022-08-18 | $9.68 | $9.76 | $9.57 | $9.72 | $9.72 | 1,718,140 |
| 2022-08-17 | $9.66 | $9.72 | $9.56 | $9.70 | $9.70 | 1,569,960 |
| 2022-08-16 | $9.62 | $9.76 | $9.58 | $9.63 | $9.63 | 1,383,210 |
| 2022-08-15 | $9.66 | $9.70 | $9.49 | $9.55 | $9.55 | 1,299,310 |
| 2022-08-12 | $9.66 | $9.79 | $9.61 | $9.64 | $9.64 | 1,434,070 |
| 2022-08-11 | $9.55 | $9.75 | $9.55 | $9.70 | $9.70 | 1,760,130 |
| 2022-08-10 | $9.49 | $9.65 | $9.38 | $9.61 | $9.61 | 2,205,910 |
| 2022-08-09 | $9.51 | $9.59 | $9.35 | $9.46 | $9.46 | 1,427,260 |
| 2022-08-08 | $9.24 | $9.54 | $9.17 | $9.51 | $9.51 | 1,917,970 |
| 2022-08-05 | $9.18 | $9.24 | $9.11 | $9.24 | $9.24 | 1,080,300 |
| 2022-08-04 | $9.18 | $9.28 | $8.99 | $9.16 | $9.16 | 1,519,600 |
| 2022-08-03 | $9.19 | $9.44 | $8.90 | $8.98 | $8.98 | 2,392,750 |
| 2022-08-02 | $9.60 | $9.60 | $9.07 | $9.13 | $9.13 | 3,374,800 |
| 2022-08-01 | $9.57 | $9.87 | $9.52 | $9.68 | $9.68 | 2,909,660 |
| 2022-07-29 | $9.38 | $9.69 | $9.33 | $9.58 | $9.58 | 3,809,500 |
| 2022-07-28 | $9.42 | $9.48 | $9.36 | $9.38 | $9.38 | 1,328,900 |
| 2022-07-27 | $9.33 | $9.42 | $9.27 | $9.38 | $9.38 | 1,134,700 |
| 2022-07-26 | $9.30 | $9.38 | $9.16 | $9.33 | $9.33 | 1,149,400 |
| 2022-07-25 | $9.37 | $9.54 | $9.30 | $9.30 | $9.30 | 1,288,400 |
| 2022-07-22 | $9.42 | $9.54 | $9.30 | $9.42 | $9.42 | 1,553,260 |
| 2022-07-21 | $9.51 | $9.63 | $9.38 | $9.40 | $9.40 | 1,470,670 |
| 2022-07-20 | $9.54 | $9.60 | $9.47 | $9.51 | $9.51 | 1,178,970 |
| 2022-07-19 | $9.39 | $9.59 | $9.39 | $9.51 | $9.51 | 1,665,560 |
| 2022-07-18 | $9.06 | $9.44 | $9.06 | $9.43 | $9.43 | 2,612,310 |
| 2022-07-15 | $9.45 | $9.50 | $9.07 | $9.07 | $9.07 | 2,588,900 |
| 2022-07-14 | $9.40 | $9.64 | $9.26 | $9.50 | $9.50 | 2,359,360 |
| 2022-07-13 | $9.35 | $9.45 | $9.33 | $9.40 | $9.40 | 1,825,330 |
| 2022-07-12 | $9.52 | $9.62 | $9.33 | $9.34 | $9.34 | 2,448,890 |
| 2022-07-11 | $9.71 | $9.79 | $9.50 | $9.59 | $9.59 | 3,105,670 |
| 2022-07-08 | $10.06 | $10.06 | $9.76 | $9.80 | $9.80 | 4,226,230 |
| 2022-07-07 | $10.08 | $10.13 | $9.94 | $9.99 | $9.99 | 6,753,470 |
| 2022-07-06 | $9.73 | $10.58 | $9.56 | $10.37 | $10.37 | 10,768,590 |
| 2022-07-05 | $9.68 | $10.18 | $9.63 | $9.89 | $9.89 | 8,195,060 |
| 2022-07-04 | $9.43 | $9.88 | $9.43 | $9.63 | $9.63 | 6,119,300 |
| 2022-07-01 | $9.86 | $9.86 | $9.40 | $9.47 | $9.47 | 5,859,640 |
| 2022-06-30 | $9.35 | $9.45 | $9.32 | $9.41 | $9.41 | 2,615,320 |
| 2022-06-29 | $9.29 | $9.44 | $9.26 | $9.38 | $9.38 | 2,993,500 |
| 2022-06-28 | $9.16 | $9.35 | $9.13 | $9.32 | $9.32 | 3,348,140 |
| 2022-06-27 | $9.23 | $9.33 | $9.14 | $9.21 | $9.21 | 2,084,390 |
| 2022-06-24 | $9.49 | $9.50 | $9.18 | $9.21 | $9.21 | 4,073,930 |
| 2022-06-23 | $9.00 | $9.17 | $8.98 | $9.15 | $9.15 | 1,270,960 |
| 2022-06-22 | $9.27 | $9.27 | $9.01 | $9.03 | $9.03 | 1,458,020 |
| 2022-06-21 | $9.20 | $9.27 | $9.10 | $9.25 | $9.25 | 1,896,800 |
| 2022-06-20 | $9.08 | $9.22 | $9.00 | $9.18 | $9.18 | 2,019,610 |
| 2022-06-17 | $9.01 | $9.11 | $8.84 | $9.02 | $9.02 | 1,548,100 |
| 2022-06-16 | $9.08 | $9.11 | $8.99 | $9.07 | $9.07 | 1,459,060 |
| 2022-06-15 | $9.05 | $9.20 | $8.98 | $8.98 | $8.98 | 2,470,000 |
| 2022-06-14 | $8.97 | $9.02 | $8.72 | $9.02 | $9.02 | 1,627,140 |
| 2022-06-13 | $9.01 | $9.11 | $8.95 | $9.06 | $9.06 | 967,790 |
| 2022-06-10 | $9.00 | $9.13 | $8.95 | $9.06 | $9.06 | 1,268,810 |
| 2022-06-09 | $9.20 | $9.20 | $8.95 | $9.00 | $9.00 | 1,586,550 |
| 2022-06-08 | $9.24 | $9.28 | $9.01 | $9.16 | $9.16 | 1,906,860 |
| 2022-06-07 | $9.35 | $9.35 | $9.13 | $9.24 | $9.24 | 1,697,660 |
| 2022-06-06 | $9.17 | $9.35 | $9.13 | $9.32 | $9.32 | 1,875,060 |
| 2022-06-02 | $9.20 | $9.20 | $8.97 | $9.15 | $9.15 | 1,482,650 |
| 2022-06-01 | $9.23 | $9.33 | $9.04 | $9.14 | $9.14 | 1,764,510 |
| 2022-05-31 | $9.10 | $9.16 | $8.87 | $9.16 | $9.16 | 1,414,020 |
| 2022-05-30 | $9.15 | $9.19 | $9.02 | $9.09 | $9.09 | 1,337,900 |
| 2022-05-27 | $9.20 | $9.25 | $9.00 | $9.12 | $9.07 | 1,261,270 |
| 2022-05-26 | $9.14 | $9.24 | $8.87 | $9.09 | $9.04 | 1,456,400 |
| 2022-05-25 | $8.90 | $9.11 | $8.84 | $9.06 | $9.01 | 841,600 |
| 2022-05-24 | $9.51 | $9.56 | $8.90 | $8.90 | $8.85 | 3,310,230 |
| 2022-05-23 | $9.55 | $9.59 | $9.45 | $9.51 | $9.46 | 1,094,900 |
| 2022-05-20 | $9.55 | $9.65 | $9.43 | $9.48 | $9.43 | 1,605,210 |
| 2022-05-19 | $9.34 | $9.58 | $9.31 | $9.48 | $9.43 | 1,375,220 |
| 2022-05-18 | $9.39 | $9.68 | $9.31 | $9.52 | $9.47 | 1,828,800 |
| 2022-05-17 | $9.49 | $9.50 | $9.26 | $9.40 | $9.35 | 1,607,410 |
| 2022-05-16 | $9.42 | $9.54 | $9.20 | $9.51 | $9.46 | 2,429,100 |
| 2022-05-13 | $9.35 | $9.65 | $9.35 | $9.45 | $9.40 | 2,153,650 |
| 2022-05-12 | $9.26 | $9.55 | $9.26 | $9.54 | $9.49 | 2,990,650 |
| 2022-05-11 | $9.26 | $9.74 | $9.24 | $9.32 | $9.27 | 3,344,050 |
| 2022-05-10 | $9.06 | $9.25 | $9.02 | $9.22 | $9.17 | 2,195,000 |
| 2022-05-09 | $8.90 | $9.36 | $8.90 | $9.17 | $9.12 | 2,637,200 |
| 2022-05-06 | $8.65 | $9.49 | $8.60 | $9.01 | $8.96 | 4,250,400 |
| 2022-05-05 | $8.69 | $9.04 | $8.50 | $8.87 | $8.82 | 2,889,290 |
| 2022-05-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.60 | 0 |
| 2022-05-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.60 | 0 |
| 2022-04-29 | $8.30 | $8.82 | $8.18 | $8.65 | $8.60 | 4,228,790 |
| 2022-04-28 | $8.53 | $8.62 | $8.16 | $8.25 | $8.20 | 4,668,960 |
| 2022-04-27 | $8.50 | $8.94 | $8.22 | $8.70 | $8.65 | 5,779,310 |
| 2022-04-26 | $9.61 | $10.03 | $8.99 | $9.15 | $9.10 | 6,504,990 |
| 2022-04-25 | $10.30 | $10.69 | $9.88 | $9.88 | $9.83 | 8,767,310 |
| 2022-04-22 | $10.17 | $11.28 | $10.17 | $10.92 | $10.86 | 13,030,380 |
| 2022-04-21 | $9.67 | $11.03 | $9.67 | $10.18 | $10.12 | 7,674,760 |
| 2022-04-20 | $9.63 | $9.88 | $9.63 | $9.71 | $9.66 | 1,195,000 |
| 2022-04-19 | $9.48 | $9.68 | $9.48 | $9.63 | $9.58 | 957,700 |
| 2022-04-18 | $9.30 | $9.59 | $9.13 | $9.51 | $9.46 | 1,220,600 |
| 2022-04-15 | $9.64 | $9.64 | $9.24 | $9.36 | $9.31 | 1,697,800 |
| 2022-04-14 | $9.63 | $9.79 | $9.58 | $9.67 | $9.62 | 826,500 |
| 2022-04-13 | $9.84 | $9.84 | $9.55 | $9.57 | $9.52 | 1,093,300 |
| 2022-04-12 | $9.60 | $9.87 | $9.47 | $9.86 | $9.81 | 901,100 |
| 2022-04-11 | $9.84 | $10.00 | $9.52 | $9.60 | $9.55 | 1,409,200 |
| 2022-04-08 | $10.24 | $10.24 | $9.74 | $9.89 | $9.84 | 1,682,090 |
| 2022-04-07 | $10.38 | $10.38 | $10.12 | $10.13 | $10.07 | 1,202,880 |
| 2022-04-06 | $10.16 | $10.46 | $10.07 | $10.39 | $10.33 | 1,736,280 |
| 2022-04-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2022-04-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2022-04-01 | $10.42 | $10.43 | $10.14 | $10.16 | $10.10 | 1,382,700 |
| 2022-03-31 | $10.14 | $10.52 | $10.14 | $10.39 | $10.33 | 1,602,900 |
| 2022-03-30 | $10.16 | $10.25 | $10.01 | $10.21 | $10.15 | 1,256,600 |
| 2022-03-29 | $10.30 | $10.45 | $10.00 | $10.06 | $10.00 | 1,695,510 |
| 2022-03-28 | $10.40 | $10.72 | $10.11 | $10.30 | $10.24 | 2,227,700 |
| 2022-03-25 | $10.31 | $11.00 | $10.31 | $10.46 | $10.40 | 4,094,330 |
| 2022-03-24 | $10.40 | $10.43 | $10.24 | $10.25 | $10.19 | 1,092,780 |
| 2022-03-23 | $10.45 | $10.52 | $10.36 | $10.44 | $10.38 | 1,333,100 |
| 2022-03-22 | $10.38 | $10.58 | $10.21 | $10.44 | $10.38 | 1,639,400 |
| 2022-03-21 | $10.30 | $10.39 | $10.22 | $10.38 | $10.32 | 1,379,300 |
| 2022-03-18 | $10.10 | $10.36 | $10.10 | $10.27 | $10.21 | 1,484,200 |
| 2022-03-17 | $9.99 | $10.34 | $9.86 | $10.18 | $10.12 | 2,658,070 |
| 2022-03-16 | $9.83 | $9.98 | $9.48 | $9.90 | $9.85 | 2,265,610 |
| 2022-03-15 | $10.35 | $10.45 | $9.67 | $9.70 | $9.65 | 2,832,900 |
| 2022-03-14 | $10.76 | $10.92 | $10.38 | $10.38 | $10.32 | 1,731,610 |
| 2022-03-11 | $10.65 | $10.85 | $10.38 | $10.81 | $10.75 | 2,324,100 |
| 2022-03-10 | $10.60 | $11.08 | $10.60 | $10.81 | $10.75 | 4,120,490 |
| 2022-03-09 | $11.17 | $11.20 | $10.01 | $10.47 | $10.41 | 5,027,190 |
| 2022-03-08 | $11.94 | $11.97 | $11.10 | $11.19 | $11.13 | 5,996,780 |
| 2022-03-07 | $11.42 | $12.34 | $11.26 | $12.05 | $11.98 | 8,650,110 |
| 2022-03-04 | $11.68 | $11.80 | $11.45 | $11.49 | $11.43 | 3,708,300 |
| 2022-03-03 | $11.50 | $11.57 | $11.33 | $11.51 | $11.45 | 1,470,800 |
| 2022-03-02 | $11.44 | $11.54 | $11.32 | $11.50 | $11.44 | 1,319,140 |
| 2022-03-01 | $11.39 | $11.54 | $11.34 | $11.45 | $11.39 | 1,055,800 |
| 2022-02-28 | $11.75 | $11.75 | $11.22 | $11.40 | $11.34 | 1,540,110 |
| 2022-02-25 | $11.50 | $11.86 | $11.44 | $11.57 | $11.51 | 1,731,200 |
| 2022-02-24 | $11.89 | $12.00 | $11.20 | $11.37 | $11.31 | 2,696,510 |
| 2022-02-23 | $11.89 | $11.93 | $11.71 | $11.92 | $11.85 | 1,117,670 |
| 2022-02-22 | $11.86 | $12.08 | $11.73 | $11.75 | $11.69 | 1,503,400 |
| 2022-02-21 | $11.81 | $12.08 | $11.81 | $12.03 | $11.96 | 1,734,760 |
| 2022-02-18 | $11.66 | $11.89 | $11.53 | $11.84 | $11.78 | 1,431,370 |
| 2022-02-17 | $11.94 | $12.07 | $11.67 | $11.69 | $11.63 | 1,987,800 |
| 2022-02-16 | $11.93 | $12.11 | $11.81 | $11.95 | $11.88 | 1,498,100 |
| 2022-02-15 | $12.05 | $12.24 | $11.77 | $11.91 | $11.84 | 2,376,800 |
| 2022-02-14 | $11.87 | $12.55 | $11.53 | $12.12 | $12.05 | 3,618,200 |
| 2022-02-11 | $11.82 | $12.34 | $11.77 | $11.95 | $11.88 | 3,277,400 |
| 2022-02-10 | $11.87 | $12.30 | $11.67 | $11.77 | $11.71 | 2,349,100 |
| 2022-02-09 | $11.95 | $11.95 | $11.75 | $11.87 | $11.81 | 1,242,420 |
| 2022-02-08 | $11.68 | $11.96 | $11.61 | $11.84 | $11.78 | 1,275,910 |
| 2022-02-07 | $11.50 | $11.97 | $11.48 | $11.74 | $11.68 | 1,400,910 |
| 2022-02-04 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2022-02-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2022-02-02 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2022-02-01 | $11.39 | $11.39 | $11.39 | $11.39 | $11.33 | 0 |
| 2022-01-28 | $11.20 | $11.56 | $11.20 | $11.39 | $11.33 | 1,444,150 |
| 2022-01-27 | $11.73 | $11.73 | $11.09 | $11.09 | $11.03 | 1,913,910 |
| 2022-01-26 | $11.67 | $11.87 | $11.46 | $11.65 | $11.59 | 1,344,000 |
| 2022-01-25 | $12.41 | $12.44 | $11.66 | $11.67 | $11.61 | 2,544,560 |
| 2022-01-24 | $12.64 | $12.64 | $12.34 | $12.41 | $12.34 | 1,716,410 |
| 2022-01-21 | $12.98 | $13.00 | $12.50 | $12.69 | $12.62 | 2,176,040 |
| 2022-01-20 | $13.54 | $13.55 | $12.81 | $12.85 | $12.78 | 3,594,500 |
| 2022-01-19 | $13.05 | $13.55 | $13.05 | $13.54 | $13.47 | 3,264,810 |
| 2022-01-18 | $13.50 | $13.69 | $13.06 | $13.10 | $13.03 | 3,669,180 |
| 2022-01-17 | $13.15 | $13.72 | $13.15 | $13.64 | $13.57 | 3,903,760 |
| 2022-01-14 | $13.40 | $13.58 | $13.17 | $13.18 | $13.11 | 2,396,170 |
| 2022-01-13 | $13.36 | $13.60 | $13.32 | $13.38 | $13.31 | 2,270,940 |
| 2022-01-12 | $13.38 | $13.63 | $13.32 | $13.48 | $13.41 | 2,286,600 |
| 2022-01-11 | $13.66 | $13.68 | $13.38 | $13.45 | $13.38 | 3,367,710 |
| 2022-01-10 | $13.16 | $13.60 | $12.97 | $13.60 | $13.53 | 4,612,680 |
| 2022-01-07 | $13.45 | $13.48 | $12.96 | $13.00 | $12.93 | 2,484,780 |
| 2022-01-06 | $13.30 | $13.46 | $13.19 | $13.34 | $13.27 | 3,075,900 |
| 2022-01-05 | $13.31 | $13.77 | $13.19 | $13.45 | $13.38 | 5,251,110 |
| 2022-01-04 | $12.67 | $13.36 | $12.65 | $13.31 | $13.24 | 4,778,440 |
| 2022-01-03 | $12.69 | $12.69 | $12.69 | $12.69 | $12.62 | 0 |
| 2021-12-31 | $13.05 | $13.05 | $12.68 | $12.69 | $12.62 | 2,684,650 |
| 2021-12-30 | $12.89 | $13.41 | $12.80 | $12.94 | $12.87 | 3,992,440 |
| 2021-12-29 | $12.70 | $13.13 | $12.41 | $13.02 | $12.95 | 5,668,550 |
| 2021-12-28 | $12.46 | $12.46 | $12.26 | $12.38 | $12.31 | 1,111,750 |
| 2021-12-27 | $12.31 | $12.37 | $12.08 | $12.36 | $12.29 | 1,430,320 |
| 2021-12-24 | $12.98 | $12.98 | $12.20 | $12.23 | $12.16 | 2,772,300 |
| 2021-12-23 | $13.12 | $13.16 | $12.73 | $12.73 | $12.66 | 2,728,700 |
| 2021-12-22 | $13.33 | $13.55 | $13.11 | $13.17 | $13.10 | 2,979,890 |
| 2021-12-21 | $13.02 | $13.43 | $12.95 | $13.35 | $13.28 | 3,272,310 |
| 2021-12-20 | $12.90 | $13.48 | $12.90 | $13.04 | $12.97 | 4,719,440 |
| 2021-12-17 | $13.66 | $14.16 | $13.18 | $13.30 | $13.23 | 6,224,000 |
| 2021-12-16 | $13.30 | $13.42 | $13.11 | $13.18 | $13.11 | 2,114,600 |
| 2021-12-15 | $13.09 | $13.48 | $13.00 | $13.29 | $13.22 | 4,236,590 |
| 2021-12-14 | $12.77 | $13.35 | $12.63 | $13.15 | $13.08 | 3,959,230 |
| 2021-12-13 | $12.85 | $13.05 | $12.78 | $12.84 | $12.77 | 2,586,410 |
| 2021-12-10 | $12.56 | $13.24 | $12.53 | $12.97 | $12.90 | 4,887,080 |
| 2021-12-09 | $12.38 | $12.76 | $12.38 | $12.62 | $12.55 | 1,868,700 |
| 2021-12-08 | $12.41 | $12.58 | $12.32 | $12.46 | $12.39 | 1,261,200 |
| 2021-12-07 | $12.42 | $12.58 | $12.23 | $12.45 | $12.38 | 2,111,200 |
| 2021-12-06 | $12.80 | $12.83 | $12.29 | $12.31 | $12.24 | 2,386,850 |
| 2021-12-03 | $12.71 | $12.71 | $12.71 | $12.71 | $12.64 | 1,721,550 |
| 2021-12-02 | $12.73 | $12.73 | $12.73 | $12.73 | $12.66 | 3,617,030 |
| 2021-12-01 | $12.96 | $13.27 | $12.96 | $13.13 | $13.06 | 2,560,510 |
| 2021-11-30 | $13.20 | $13.28 | $12.95 | $13.05 | $12.98 | 2,863,510 |
| 2021-11-29 | $12.90 | $13.20 | $12.81 | $13.15 | $13.08 | 3,602,680 |
| 2021-11-26 | $13.51 | $13.66 | $13.26 | $13.33 | $13.26 | 6,292,300 |
| 2021-11-25 | $13.17 | $14.23 | $12.83 | $13.91 | $13.83 | 10,368,790 |
| 2021-11-24 | $12.29 | $13.77 | $12.19 | $13.17 | $13.10 | 8,998,520 |
| 2021-11-23 | $12.25 | $12.40 | $12.15 | $12.32 | $12.25 | 1,429,500 |
| 2021-11-22 | $12.44 | $12.44 | $12.20 | $12.24 | $12.17 | 1,148,070 |
| 2021-11-19 | $12.06 | $12.49 | $12.06 | $12.33 | $12.26 | 1,501,070 |
| 2021-11-18 | $12.32 | $12.41 | $12.03 | $12.06 | $11.99 | 1,690,330 |
| 2021-11-17 | $12.13 | $12.43 | $12.13 | $12.37 | $12.30 | 1,719,920 |
| 2021-11-16 | $12.59 | $12.60 | $12.13 | $12.15 | $12.08 | 2,508,700 |
| 2021-11-15 | $12.25 | $12.65 | $12.24 | $12.58 | $12.51 | 2,298,180 |
| 2021-11-12 | $12.10 | $12.28 | $12.07 | $12.25 | $12.18 | 1,986,400 |
| 2021-11-11 | $12.10 | $12.28 | $12.10 | $12.19 | $12.12 | 1,795,500 |
| 2021-11-10 | $11.94 | $12.14 | $11.88 | $12.13 | $12.06 | 1,692,220 |
| 2021-11-09 | $11.94 | $12.12 | $11.71 | $12.09 | $12.02 | 2,101,270 |
| 2021-11-08 | $11.83 | $11.95 | $11.69 | $11.80 | $11.74 | 1,311,530 |
| 2021-11-05 | $11.73 | $11.73 | $11.73 | $11.73 | $11.67 | 1,976,350 |
| 2021-11-04 | $11.83 | $11.89 | $11.66 | $11.73 | $11.67 | 1,982,770 |
| 2021-11-03 | $11.71 | $12.27 | $11.62 | $11.92 | $11.85 | 2,643,550 |
| 2021-11-02 | $11.58 | $12.09 | $11.58 | $11.74 | $11.68 | 2,726,930 |
| 2021-11-01 | $11.30 | $11.76 | $11.26 | $11.70 | $11.64 | 2,131,510 |
| 2021-10-29 | $11.20 | $11.71 | $11.04 | $11.35 | $11.29 | 2,386,430 |
| 2021-10-28 | $11.71 | $11.77 | $11.11 | $11.11 | $11.05 | 2,827,310 |
| 2021-10-27 | $11.43 | $11.93 | $11.01 | $11.93 | $11.86 | 4,345,080 |
| 2021-10-26 | $11.49 | $11.68 | $11.35 | $11.43 | $11.37 | 1,432,200 |
| 2021-10-25 | $11.90 | $11.99 | $11.49 | $11.58 | $11.52 | 2,154,880 |
| 2021-10-22 | $12.25 | $12.25 | $11.95 | $11.96 | $11.89 | 1,531,450 |
| 2021-10-21 | $12.31 | $12.31 | $12.11 | $12.15 | $12.08 | 1,182,700 |
| 2021-10-20 | $12.30 | $12.31 | $12.11 | $12.14 | $12.07 | 1,329,180 |
| 2021-10-19 | $12.33 | $12.45 | $12.30 | $12.31 | $12.24 | 883,090 |
| 2021-10-18 | $12.26 | $12.38 | $12.12 | $12.35 | $12.28 | 1,170,400 |
| 2021-10-15 | $12.59 | $12.65 | $12.26 | $12.27 | $12.20 | 1,637,000 |
| 2021-10-14 | $12.50 | $12.73 | $12.37 | $12.57 | $12.50 | 1,448,970 |
| 2021-10-13 | $12.28 | $12.59 | $12.26 | $12.54 | $12.47 | 1,985,430 |
| 2021-10-12 | $12.68 | $12.68 | $12.20 | $12.40 | $12.33 | 3,527,080 |
| 2021-10-11 | $13.25 | $13.38 | $13.03 | $13.12 | $13.05 | 1,329,310 |
| 2021-10-08 | $12.76 | $13.34 | $12.69 | $13.24 | $13.17 | 2,386,820 |
| 2021-10-07 | $12.69 | $12.69 | $12.69 | $12.69 | $12.62 | 0 |
| 2021-10-06 | $12.69 | $12.69 | $12.69 | $12.69 | $12.62 | 0 |
| 2021-09-30 | $12.60 | $12.84 | $12.60 | $12.69 | $12.62 | 1,126,210 |
| 2021-09-29 | $13.03 | $13.10 | $12.55 | $12.56 | $12.49 | 2,406,610 |
| 2021-09-28 | $13.41 | $13.50 | $12.93 | $13.14 | $13.07 | 2,988,990 |
| 2021-09-27 | $14.16 | $14.27 | $13.33 | $13.40 | $13.33 | 3,223,270 |
| 2021-09-24 | $13.79 | $14.33 | $13.60 | $13.96 | $13.88 | 3,819,600 |
| 2021-09-23 | $13.74 | $14.08 | $13.72 | $13.73 | $13.65 | 2,825,550 |
| 2021-09-22 | $13.71 | $14.39 | $13.49 | $13.84 | $13.76 | 5,067,310 |
| 2021-09-21 | $14.43 | $14.43 | $14.43 | $14.43 | $14.35 | 0 |
| 2021-09-20 | $14.43 | $14.43 | $14.43 | $14.43 | $14.35 | 0 |
| 2021-09-17 | $14.08 | $15.80 | $13.98 | $14.43 | $14.35 | 8,107,110 |
| 2021-09-16 | $13.78 | $13.90 | $13.38 | $13.43 | $13.36 | 1,830,400 |
| 2021-09-15 | $13.90 | $14.00 | $13.64 | $13.70 | $13.63 | 1,483,700 |
| 2021-09-14 | $14.25 | $14.37 | $13.87 | $13.90 | $13.82 | 2,540,070 |
| 2021-09-13 | $13.86 | $14.58 | $13.60 | $14.31 | $14.23 | 3,819,680 |
| 2021-09-10 | $13.73 | $14.33 | $13.71 | $13.93 | $13.85 | 3,152,360 |
| 2021-09-09 | $13.79 | $13.98 | $13.71 | $13.76 | $13.68 | 1,384,430 |
| 2021-09-08 | $13.79 | $14.06 | $13.74 | $13.86 | $13.78 | 1,943,070 |
| 2021-09-07 | $13.95 | $13.95 | $13.69 | $13.81 | $13.73 | 1,539,700 |
| 2021-09-06 | $13.73 | $13.96 | $13.70 | $13.88 | $13.80 | 1,699,510 |
| 2021-09-03 | $13.77 | $13.95 | $13.57 | $13.70 | $13.63 | 1,785,750 |
| 2021-09-02 | $13.77 | $13.79 | $13.52 | $13.60 | $13.53 | 2,690,050 |
| 2021-09-01 | $13.32 | $14.35 | $13.21 | $13.93 | $13.85 | 4,344,660 |
| 2021-08-31 | $13.21 | $13.41 | $13.15 | $13.34 | $13.27 | 1,698,100 |
| 2021-08-30 | $13.48 | $13.48 | $13.13 | $13.21 | $13.14 | 2,042,370 |
| 2021-08-27 | $13.80 | $13.91 | $13.31 | $13.35 | $13.28 | 3,338,630 |
| 2021-08-26 | $14.43 | $14.46 | $13.87 | $13.89 | $13.81 | 2,666,040 |
| 2021-08-25 | $14.23 | $14.42 | $13.91 | $14.37 | $14.29 | 2,390,690 |
| 2021-08-24 | $14.31 | $14.62 | $14.18 | $14.19 | $14.11 | 2,591,450 |
| 2021-08-23 | $14.07 | $14.40 | $13.88 | $14.40 | $14.32 | 2,176,300 |
| 2021-08-20 | $14.60 | $14.62 | $14.03 | $14.07 | $13.99 | 2,844,600 |
| 2021-08-19 | $14.95 | $15.04 | $14.56 | $14.62 | $14.54 | 2,119,800 |
| 2021-08-18 | $14.80 | $15.06 | $14.69 | $14.95 | $14.87 | 2,087,340 |
| 2021-08-17 | $15.15 | $15.21 | $14.74 | $14.81 | $14.73 | 2,801,440 |
| 2021-08-16 | $14.80 | $15.23 | $14.69 | $15.23 | $15.15 | 3,188,060 |
| 2021-08-13 | $14.75 | $15.21 | $14.75 | $14.91 | $14.83 | 2,730,850 |
| 2021-08-12 | $14.72 | $14.90 | $14.62 | $14.65 | $14.57 | 1,525,410 |
| 2021-08-11 | $14.89 | $14.97 | $14.73 | $14.80 | $14.72 | 1,766,900 |
| 2021-08-10 | $14.82 | $14.97 | $14.72 | $14.92 | $14.84 | 1,781,700 |
| 2021-08-09 | $14.51 | $14.84 | $14.46 | $14.82 | $14.74 | 1,697,070 |
| 2021-08-06 | $14.45 | $14.70 | $14.38 | $14.51 | $14.43 | 1,346,210 |
| 2021-08-05 | $14.80 | $14.85 | $14.43 | $14.46 | $14.38 | 2,082,960 |
| 2021-08-04 | $14.89 | $15.03 | $14.70 | $14.89 | $14.81 | 1,565,540 |
| 2021-08-03 | $14.79 | $15.19 | $14.69 | $14.82 | $14.74 | 2,339,600 |
| 2021-08-02 | $14.36 | $14.93 | $14.30 | $14.82 | $14.74 | 2,432,990 |
| 2021-07-30 | $14.63 | $14.63 | $14.24 | $14.46 | $14.38 | 2,192,450 |
| 2021-07-29 | $14.59 | $14.80 | $14.52 | $14.63 | $14.55 | 1,960,600 |
| 2021-07-28 | $15.02 | $15.08 | $14.09 | $14.45 | $14.37 | 2,796,070 |
| 2021-07-27 | $15.15 | $15.43 | $15.15 | $15.18 | $15.10 | 2,565,180 |
| 2021-07-26 | $15.95 | $16.40 | $15.40 | $15.65 | $15.56 | 3,380,480 |
| 2021-07-23 | $15.64 | $15.79 | $15.39 | $15.41 | $15.33 | 1,617,030 |
| 2021-07-22 | $15.55 | $15.63 | $15.38 | $15.55 | $15.46 | 2,054,380 |
| 2021-07-21 | $16.01 | $16.15 | $15.64 | $15.68 | $15.59 | 1,882,780 |
| 2021-07-20 | $15.45 | $15.82 | $15.41 | $15.60 | $15.51 | 1,677,970 |
| 2021-07-19 | $15.38 | $15.58 | $15.25 | $15.58 | $15.49 | 1,504,100 |
| 2021-07-16 | $15.62 | $15.69 | $15.31 | $15.37 | $15.29 | 1,854,700 |
| 2021-07-15 | $16.15 | $16.15 | $15.49 | $15.59 | $15.50 | 3,704,260 |
| 2021-07-14 | $16.02 | $16.30 | $15.97 | $16.12 | $16.03 | 2,379,290 |
| 2021-07-13 | $16.07 | $16.16 | $15.90 | $16.04 | $15.95 | 1,996,730 |
| 2021-07-12 | $16.09 | $16.28 | $16.05 | $16.07 | $15.98 | 2,185,690 |
| 2021-07-09 | $15.81 | $16.15 | $15.81 | $16.08 | $15.99 | 2,199,800 |
| 2021-07-08 | $16.34 | $16.48 | $15.98 | $15.98 | $15.89 | 3,718,690 |
| 2021-07-07 | $16.30 | $16.71 | $16.18 | $16.50 | $16.41 | 3,503,230 |
| 2021-07-06 | $16.18 | $16.46 | $16.08 | $16.29 | $16.20 | 2,803,710 |
| 2021-07-05 | $16.27 | $16.46 | $16.07 | $16.25 | $16.16 | 4,194,760 |
| 2021-07-02 | $16.93 | $16.93 | $16.50 | $16.57 | $16.48 | 6,091,500 |
| 2021-07-01 | $16.79 | $18.07 | $16.70 | $17.29 | $17.20 | 10,585,920 |
| 2021-06-30 | $16.57 | $17.00 | $16.41 | $16.87 | $16.78 | 4,828,380 |
| 2021-06-29 | $16.30 | $17.30 | $16.16 | $16.75 | $16.66 | 6,661,910 |
| 2021-06-28 | $16.35 | $16.39 | $16.13 | $16.34 | $16.25 | 2,355,290 |
| 2021-06-25 | $15.91 | $16.39 | $15.87 | $16.30 | $16.21 | 2,756,720 |
| 2021-06-24 | $16.13 | $16.19 | $15.87 | $15.91 | $15.82 | 2,606,240 |
| 2021-06-23 | $16.39 | $16.43 | $16.18 | $16.22 | $16.13 | 2,101,800 |
| 2021-06-22 | $16.25 | $16.44 | $16.12 | $16.38 | $16.29 | 2,707,400 |
| 2021-06-21 | $16.16 | $16.38 | $16.01 | $16.33 | $16.24 | 2,397,810 |
| 2021-06-18 | $16.12 | $16.21 | $15.97 | $16.16 | $16.07 | 2,233,500 |
| 2021-06-17 | $15.86 | $16.22 | $15.86 | $16.13 | $16.04 | 2,271,050 |
| 2021-06-16 | $16.39 | $16.47 | $15.91 | $16.03 | $15.94 | 3,517,290 |
| 2021-06-15 | $16.95 | $16.96 | $16.42 | $16.42 | $16.33 | 4,983,880 |
| 2021-06-14 | $17.30 | $17.30 | $17.30 | $17.30 | $17.21 | 0 |
| 2021-06-11 | $17.44 | $18.00 | $17.30 | $17.30 | $17.21 | 4,804,780 |
| 2021-06-10 | $17.18 | $17.35 | $16.98 | $17.28 | $17.19 | 3,778,820 |
| 2021-06-09 | $17.70 | $17.89 | $17.12 | $17.15 | $17.06 | 6,537,620 |
| 2021-06-08 | $16.68 | $18.09 | $16.64 | $18.00 | $17.90 | 9,446,000 |
| 2021-06-07 | $16.88 | $17.07 | $16.60 | $16.75 | $16.66 | 3,495,790 |
| 2021-06-04 | $17.20 | $17.31 | $16.68 | $16.87 | $16.78 | 5,465,290 |
| 2021-06-03 | $17.55 | $18.02 | $17.30 | $17.31 | $17.22 | 7,610,020 |
| 2021-06-02 | $16.86 | $18.85 | $16.86 | $18.08 | $17.98 | 11,489,790 |
| 2021-06-01 | $17.00 | $19.38 | $16.99 | $17.33 | $17.24 | 10,431,360 |
| 2021-05-31 | $16.13 | $16.46 | $16.01 | $16.34 | $16.25 | 2,336,660 |
| 2021-05-28 | $16.35 | $16.52 | $16.06 | $16.06 | $15.92 | 2,441,240 |
| 2021-05-27 | $16.18 | $16.50 | $16.18 | $16.34 | $16.20 | 2,113,150 |
| 2021-05-26 | $16.13 | $16.64 | $16.06 | $16.36 | $16.22 | 2,947,560 |
| 2021-05-25 | $16.90 | $16.92 | $16.20 | $16.24 | $16.10 | 3,390,280 |
| 2021-05-24 | $15.76 | $16.48 | $15.52 | $16.44 | $16.30 | 3,782,890 |
| 2021-05-21 | $15.65 | $15.95 | $15.60 | $15.76 | $15.63 | 1,805,010 |
| 2021-05-20 | $15.77 | $15.95 | $15.54 | $15.60 | $15.47 | 2,281,140 |
| 2021-05-19 | $16.20 | $16.34 | $15.82 | $15.85 | $15.72 | 2,415,820 |
| 2021-05-18 | $16.11 | $16.32 | $16.01 | $16.22 | $16.08 | 1,961,980 |
| 2021-05-17 | $16.15 | $16.32 | $16.00 | $16.06 | $15.92 | 1,984,450 |
| 2021-05-14 | $16.10 | $16.21 | $15.97 | $16.14 | $16.00 | 1,750,410 |
| 2021-05-13 | $16.15 | $16.50 | $15.87 | $15.95 | $15.81 | 2,628,140 |
| 2021-05-12 | $16.06 | $16.47 | $15.73 | $16.47 | $16.33 | 2,894,390 |
| 2021-05-11 | $16.49 | $17.30 | $16.30 | $16.53 | $16.39 | 4,495,820 |
| 2021-05-10 | $15.87 | $16.32 | $15.85 | $16.23 | $16.09 | 2,881,110 |
| 2021-05-07 | $15.60 | $16.33 | $15.51 | $15.85 | $15.72 | 2,968,820 |
| 2021-05-06 | $15.52 | $15.95 | $15.52 | $15.65 | $15.52 | 2,196,340 |
| 2021-05-05 | $15.76 | $15.76 | $15.76 | $15.76 | $15.63 | 0 |
| 2021-05-04 | $15.76 | $15.76 | $15.76 | $15.76 | $15.63 | 0 |
| 2021-04-30 | $16.32 | $16.32 | $15.28 | $15.76 | $15.63 | 5,147,880 |
| 2021-04-29 | $17.00 | $17.15 | $16.20 | $16.28 | $16.14 | 6,126,230 |
| 2021-04-28 | $17.80 | $17.80 | $16.96 | $17.35 | $17.20 | 4,662,780 |
| 2021-04-27 | $16.89 | $18.17 | $16.89 | $17.89 | $17.74 | 6,546,160 |
| 2021-04-26 | $16.87 | $17.27 | $16.55 | $17.01 | $16.87 | 2,807,890 |
| 2021-04-23 | $17.58 | $17.58 | $17.01 | $17.03 | $16.89 | 3,044,570 |
| 2021-04-22 | $17.48 | $17.68 | $17.09 | $17.68 | $17.53 | 3,896,210 |
| 2021-04-21 | $17.48 | $17.79 | $17.31 | $17.48 | $17.33 | 2,896,900 |
| 2021-04-20 | $18.09 | $18.20 | $17.34 | $17.42 | $17.27 | 4,681,610 |
| 2021-04-19 | $17.73 | $18.15 | $17.65 | $18.10 | $17.95 | 4,200,890 |
| 2021-04-16 | $17.30 | $17.77 | $17.30 | $17.55 | $17.40 | 3,237,830 |
| 2021-04-15 | $18.09 | $18.11 | $17.35 | $17.36 | $17.21 | 4,429,070 |
| 2021-04-14 | $18.66 | $18.73 | $17.86 | $18.24 | $18.08 | 5,343,600 |
| 2021-04-13 | $19.60 | $19.66 | $18.60 | $18.74 | $18.58 | 6,233,680 |
| 2021-04-12 | $19.32 | $19.97 | $19.25 | $19.84 | $19.67 | 6,584,440 |
| 2021-04-09 | $20.01 | $20.41 | $19.35 | $19.39 | $19.23 | 7,210,170 |
| 2021-04-08 | $21.00 | $21.68 | $20.09 | $20.12 | $19.95 | 12,505,340 |
| 2021-04-07 | $19.96 | $21.53 | $19.51 | $21.10 | $20.92 | 13,472,470 |
| 2021-04-06 | $19.26 | $20.06 | $19.26 | $19.88 | $19.71 | 9,238,060 |
| 2021-04-05 | $19.04 | $19.04 | $19.04 | $19.04 | $18.88 | 0 |
| 2021-04-02 | $18.66 | $19.88 | $18.60 | $19.04 | $18.88 | 7,984,610 |
| 2021-04-01 | $19.41 | $19.50 | $18.75 | $18.80 | $18.64 | 7,847,450 |
| 2021-03-31 | $19.59 | $20.11 | $19.12 | $19.62 | $19.45 | 11,366,700 |
| 2021-03-30 | $20.95 | $22.33 | $20.28 | $20.28 | $20.11 | 18,159,370 |
| 2021-03-29 | $19.57 | $21.31 | $19.03 | $21.28 | $21.10 | 18,617,930 |
| 2021-03-26 | $19.07 | $20.35 | $19.07 | $20.06 | $19.89 | 15,009,820 |
| 2021-03-25 | $20.75 | $21.97 | $19.04 | $19.04 | $18.88 | 15,331,380 |
| 2021-03-24 | $18.72 | $19.26 | $18.40 | $19.11 | $18.95 | 11,210,990 |
| 2021-03-23 | $19.28 | $19.80 | $18.31 | $18.31 | $18.15 | 10,322,480 |
| 2021-03-22 | $19.47 | $20.27 | $19.19 | $19.54 | $19.37 | 13,811,160 |
| 2021-03-19 | $20.07 | $21.84 | $19.32 | $19.70 | $19.53 | 22,662,950 |
| 2021-03-18 | $16.95 | $20.27 | $16.95 | $20.27 | $20.10 | 18,330,570 |
| 2021-03-17 | $16.40 | $17.03 | $16.16 | $16.89 | $16.75 | 4,625,020 |
| 2021-03-16 | $15.90 | $16.45 | $15.90 | $16.27 | $16.13 | 2,711,200 |
| 2021-03-15 | $16.17 | $16.33 | $15.80 | $15.92 | $15.78 | 2,557,000 |
| 2021-03-12 | $16.80 | $16.84 | $16.09 | $16.18 | $16.04 | 3,369,400 |
| 2021-03-11 | $16.66 | $16.74 | $16.30 | $16.73 | $16.59 | 2,701,300 |
| 2021-03-10 | $17.25 | $17.37 | $16.57 | $16.57 | $16.43 | 3,676,900 |
| 2021-03-09 | $17.84 | $18.10 | $16.51 | $17.14 | $16.99 | 5,539,800 |
| 2021-03-08 | $17.68 | $18.37 | $17.60 | $17.83 | $17.68 | 6,873,850 |
| 2021-03-05 | $17.14 | $17.49 | $16.94 | $17.48 | $17.33 | 3,187,380 |
| 2021-03-04 | $17.52 | $17.85 | $17.04 | $17.11 | $16.96 | 4,074,050 |
| 2021-03-03 | $17.35 | $17.65 | $17.19 | $17.50 | $17.35 | 2,743,800 |
| 2021-03-02 | $17.59 | $17.78 | $17.20 | $17.38 | $17.23 | 2,542,930 |
| 2021-03-01 | $17.06 | $17.60 | $17.06 | $17.53 | $17.38 | 3,282,900 |
| 2021-02-26 | $16.79 | $17.28 | $16.51 | $16.96 | $16.82 | 2,498,570 |
| 2021-02-25 | $17.51 | $17.64 | $16.92 | $16.96 | $16.82 | 3,510,190 |
| 2021-02-24 | $17.36 | $17.95 | $17.19 | $17.47 | $17.32 | 3,563,740 |
| 2021-02-23 | $17.10 | $17.54 | $16.91 | $17.24 | $17.09 | 3,512,450 |
| 2021-02-22 | $17.39 | $18.03 | $17.26 | $17.26 | $17.11 | 4,608,760 |
| 2021-02-19 | $16.93 | $17.44 | $16.71 | $17.35 | $17.20 | 4,166,080 |
| 2021-02-18 | $16.00 | $16.93 | $15.93 | $16.93 | $16.79 | 5,439,140 |
| 2021-02-17 | $15.92 | $15.92 | $15.92 | $15.92 | $15.78 | 0 |
| 2021-02-16 | $15.92 | $15.92 | $15.92 | $15.92 | $15.78 | 0 |
| 2021-02-15 | $15.92 | $15.92 | $15.92 | $15.92 | $15.78 | 0 |
| 2021-02-12 | $15.92 | $15.92 | $15.92 | $15.92 | $15.78 | 0 |
| 2021-02-11 | $15.92 | $15.92 | $15.92 | $15.92 | $15.78 | 0 |
| 2021-02-10 | $16.22 | $16.45 | $15.90 | $15.92 | $15.78 | 3,545,000 |
| 2021-02-09 | $16.11 | $16.66 | $16.10 | $16.18 | $16.04 | 4,073,370 |
| 2021-02-08 | $17.23 | $17.23 | $16.00 | $16.11 | $15.97 | 6,145,530 |
| 2021-02-05 | $18.64 | $18.86 | $17.25 | $17.25 | $17.10 | 5,723,650 |
| 2021-02-04 | $18.20 | $18.75 | $17.55 | $18.64 | $18.48 | 6,254,390 |
| 2021-02-03 | $19.22 | $19.55 | $18.35 | $18.35 | $18.19 | 5,596,500 |
| 2021-02-02 | $19.58 | $20.36 | $19.20 | $19.37 | $19.21 | 7,324,350 |
| 2021-02-01 | $18.35 | $19.66 | $18.31 | $19.63 | $19.46 | 8,015,590 |
| 2021-01-29 | $18.65 | $19.15 | $18.06 | $18.59 | $18.43 | 6,256,350 |
| 2021-01-28 | $19.49 | $20.35 | $18.62 | $18.66 | $18.50 | 7,372,400 |
| 2021-01-27 | $19.22 | $20.11 | $18.85 | $19.70 | $19.53 | 6,788,040 |
| 2021-01-26 | $19.04 | $20.68 | $19.04 | $19.50 | $19.33 | 9,118,300 |
| 2021-01-25 | $18.80 | $20.30 | $18.40 | $19.38 | $19.22 | 8,010,900 |
| 2021-01-22 | $19.58 | $20.25 | $18.90 | $18.94 | $18.78 | 7,306,660 |
| 2021-01-21 | $20.35 | $20.45 | $19.60 | $19.61 | $19.44 | 7,944,160 |
| 2021-01-20 | $20.85 | $21.50 | $20.07 | $20.33 | $20.16 | 8,818,250 |
| 2021-01-19 | $20.88 | $21.92 | $20.56 | $20.98 | $20.80 | 10,525,820 |
| 2021-01-18 | $21.50 | $21.98 | $20.60 | $21.06 | $20.88 | 11,163,570 |
| 2021-01-15 | $20.15 | $22.07 | $19.85 | $21.49 | $21.31 | 16,451,600 |
| 2021-01-14 | $18.54 | $21.40 | $18.40 | $20.20 | $20.03 | 14,963,950 |
| 2021-01-13 | $18.58 | $20.12 | $17.89 | $19.05 | $18.89 | 10,709,940 |
| 2021-01-12 | $20.00 | $20.23 | $18.68 | $18.78 | $18.62 | 10,504,210 |
| 2021-01-11 | $18.40 | $21.49 | $17.37 | $20.24 | $20.07 | 13,695,350 |
| 2021-01-08 | $19.00 | $19.10 | $17.95 | $18.27 | $18.11 | 6,482,760 |
| 2021-01-07 | $20.39 | $20.64 | $18.62 | $18.91 | $18.75 | 9,601,180 |
| 2021-01-06 | $21.94 | $22.11 | $20.66 | $20.66 | $20.48 | 5,964,610 |
| 2021-01-05 | $21.36 | $22.46 | $21.14 | $22.23 | $22.04 | 6,825,210 |
| 2021-01-04 | $20.91 | $21.73 | $20.88 | $21.48 | $21.30 | 5,234,710 |
| 2021-01-01 | $20.91 | $20.91 | $20.91 | $20.91 | $20.73 | 0 |
| 2020-12-31 | $20.86 | $21.48 | $20.80 | $20.91 | $20.73 | 5,027,580 |
| 2020-12-30 | $20.48 | $21.30 | $20.27 | $20.95 | $20.77 | 6,066,200 |
| 2020-12-29 | $21.00 | $21.30 | $20.48 | $20.61 | $20.43 | 5,717,610 |
| 2020-12-28 | $21.84 | $21.84 | $20.68 | $20.85 | $20.67 | 7,954,000 |
| 2020-12-25 | $22.60 | $22.90 | $21.80 | $21.91 | $21.72 | 6,042,460 |
| 2020-12-24 | $22.37 | $23.15 | $22.21 | $22.71 | $22.52 | 6,590,560 |
| 2020-12-23 | $22.94 | $23.26 | $22.11 | $22.54 | $22.35 | 6,448,660 |
| 2020-12-22 | $24.43 | $24.43 | $22.88 | $22.93 | $22.73 | 8,724,250 |
| 2020-12-21 | $24.75 | $25.18 | $24.15 | $24.48 | $24.27 | 7,837,100 |
| 2020-12-18 | $26.05 | $26.27 | $25.03 | $25.04 | $24.83 | 6,490,480 |
| 2020-12-17 | $26.29 | $26.76 | $25.25 | $26.06 | $25.84 | 7,049,400 |
| 2020-12-16 | $28.40 | $28.44 | $26.26 | $26.43 | $26.21 | 9,280,890 |
| 2020-12-15 | $28.17 | $29.30 | $27.63 | $28.63 | $28.39 | 6,378,420 |
| 2020-12-14 | $29.15 | $29.81 | $28.40 | $28.62 | $28.38 | 7,445,030 |
| 2020-12-11 | $29.24 | $29.82 | $28.10 | $29.30 | $29.05 | 9,156,670 |
| 2020-12-10 | $27.90 | $29.68 | $26.62 | $29.56 | $29.31 | 13,086,290 |
| 2020-12-09 | $28.50 | $29.80 | $28.50 | $28.54 | $28.30 | 8,706,200 |
| 2020-12-08 | $29.24 | $29.69 | $28.44 | $28.46 | $28.22 | 7,151,340 |
| 2020-12-07 | $28.30 | $29.86 | $27.97 | $29.55 | $29.30 | 10,965,240 |
| 2020-12-04 | $27.63 | $28.29 | $27.63 | $27.91 | $27.67 | 4,705,700 |
| 2020-12-03 | $28.85 | $28.95 | $27.80 | $27.80 | $27.56 | 7,737,230 |
| 2020-12-02 | $28.70 | $29.47 | $28.70 | $28.99 | $28.74 | 6,512,520 |
| 2020-12-01 | $28.85 | $29.28 | $28.51 | $28.99 | $28.74 | 6,788,060 |
| 2020-11-30 | $28.26 | $30.11 | $28.21 | $28.98 | $28.73 | 10,210,750 |
| 2020-11-27 | $31.01 | $31.47 | $28.69 | $28.80 | $28.56 | 15,313,940 |
| 2020-11-26 | $30.00 | $33.26 | $29.60 | $31.75 | $31.48 | 22,315,120 |
| 2020-11-25 | $28.90 | $30.50 | $27.39 | $30.40 | $30.14 | 15,103,330 |
| 2020-11-24 | $29.24 | $29.55 | $28.57 | $28.72 | $28.48 | 7,625,500 |
| 2020-11-23 | $30.56 | $30.60 | $29.01 | $29.20 | $28.95 | 11,092,240 |
| 2020-11-20 | $31.78 | $32.24 | $30.91 | $30.95 | $30.69 | 8,125,480 |
| 2020-11-19 | $31.75 | $32.26 | $30.56 | $32.07 | $31.80 | 9,798,870 |
| 2020-11-18 | $31.53 | $32.30 | $31.38 | $31.68 | $31.41 | 7,990,650 |
| 2020-11-17 | $31.16 | $32.44 | $31.15 | $31.77 | $31.50 | 8,375,200 |
| 2020-11-16 | $32.68 | $32.95 | $31.32 | $31.52 | $31.25 | 7,593,420 |
| 2020-11-13 | $30.69 | $32.28 | $30.22 | $31.91 | $31.64 | 9,187,180 |
| 2020-11-12 | $33.05 | $33.27 | $30.80 | $31.01 | $30.75 | 14,137,270 |
| 2020-11-11 | $35.20 | $36.01 | $33.40 | $33.52 | $33.23 | 15,883,670 |
| 2020-11-10 | $34.35 | $36.05 | $33.84 | $35.94 | $35.63 | 20,128,880 |
| 2020-11-09 | $34.00 | $35.00 | $33.31 | $34.58 | $34.29 | 16,097,740 |
| 2020-11-06 | $33.24 | $34.83 | $33.12 | $34.05 | $33.76 | 17,103,350 |
| 2020-11-05 | $34.20 | $34.44 | $32.57 | $33.92 | $33.63 | 20,924,220 |
| 2020-11-04 | $36.64 | $37.45 | $34.56 | $35.33 | $35.03 | 23,094,030 |
| 2020-11-03 | $35.60 | $38.10 | $35.11 | $37.35 | $37.03 | 26,302,960 |
| 2020-11-02 | $37.88 | $41.57 | $36.83 | $38.02 | $37.70 | 34,089,530 |
| 2020-10-30 | $36.50 | $38.70 | $34.30 | $35.38 | $35.08 | 31,379,610 |
| 2020-10-29 | $32.00 | $50.00 | $32.00 | $41.33 | $40.98 | 43,565,880 |
Zhejiang Zoenn Design Co Ltd (300901) News Headlines
Recent Zhejiang Zoenn Design Co Ltd (300901) News
Similar Companies to Zhejiang Zoenn Design Co Ltd (300901) 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 | -- | -- | -- |