Zhongtai Securities Company Ltd (600918) Exchange: SHG
Data as of Aug. 22, 2025
$6.84 ($-0.05) -0.73%
Zhongtai Securities Company Ltd - Daily Information
Click for more stock information on Zhongtai Securities Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $6.87 |
| Previous Close | $6.84 |
| High | $6.88 |
| Low | $6.81 |
| Adjusted Open | $6.87 |
| Previous Adjusted Close | $6.84 |
| Adjusted High | $6.88 |
| Adjusted Low | $6.81 |
Invest in Zhongtai Securities Company Ltd (600918)
Historical Stock Data for Zhongtai Securities Company Ltd (600918)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $6.87 | $6.88 | $6.81 | $6.84 | $6.84 | 17,329,320 |
| 2025-08-07 | $6.83 | $6.91 | $6.81 | $6.89 | $6.89 | 28,234,000 |
| 2025-08-06 | $6.81 | $6.85 | $6.77 | $6.83 | $6.83 | 18,374,040 |
| 2025-08-05 | $6.73 | $6.82 | $6.72 | $6.82 | $6.82 | 22,533,100 |
| 2025-08-04 | $6.68 | $6.72 | $6.63 | $6.71 | $6.71 | 18,471,400 |
| 2025-08-01 | $6.68 | $6.73 | $6.64 | $6.67 | $6.67 | 22,301,910 |
| 2025-07-31 | $6.79 | $6.83 | $6.65 | $6.68 | $6.68 | 34,551,860 |
| 2025-07-30 | $6.91 | $6.93 | $6.79 | $6.84 | $6.84 | 26,580,600 |
| 2025-07-29 | $6.87 | $6.92 | $6.75 | $6.92 | $6.92 | 35,485,130 |
| 2025-07-28 | $6.87 | $6.97 | $6.82 | $6.89 | $6.89 | 33,149,840 |
| 2025-07-25 | $6.90 | $6.92 | $6.84 | $6.87 | $6.87 | 38,750,400 |
| 2025-07-24 | $6.73 | $6.88 | $6.72 | $6.88 | $6.88 | 48,830,200 |
| 2025-07-23 | $6.78 | $6.88 | $6.74 | $6.75 | $6.75 | 44,327,820 |
| 2025-07-22 | $6.77 | $6.80 | $6.69 | $6.77 | $6.77 | 28,556,800 |
| 2025-07-21 | $6.72 | $6.77 | $6.69 | $6.77 | $6.77 | 24,181,900 |
| 2025-07-18 | $6.69 | $6.72 | $6.66 | $6.71 | $6.71 | 20,859,700 |
| 2025-07-17 | $6.68 | $6.70 | $6.64 | $6.68 | $6.68 | 18,561,400 |
| 2025-07-16 | $6.72 | $6.72 | $6.63 | $6.67 | $6.67 | 21,357,600 |
| 2025-07-15 | $6.77 | $6.77 | $6.64 | $6.69 | $6.69 | 29,787,340 |
| 2025-07-14 | $6.80 | $6.80 | $6.68 | $6.71 | $6.71 | 37,766,890 |
| 2025-07-11 | $6.69 | $6.87 | $6.67 | $6.79 | $6.79 | 78,167,200 |
| 2025-07-10 | $6.58 | $6.70 | $6.56 | $6.67 | $6.67 | 35,019,100 |
| 2025-07-09 | $6.58 | $6.63 | $6.55 | $6.59 | $6.59 | 25,695,030 |
| 2025-07-08 | $6.53 | $6.61 | $6.50 | $6.59 | $6.59 | 31,861,080 |
| 2025-07-07 | $6.46 | $6.53 | $6.44 | $6.51 | $6.51 | 19,599,920 |
| 2025-07-04 | $6.46 | $6.54 | $6.41 | $6.46 | $6.46 | 25,283,440 |
| 2025-07-03 | $6.44 | $6.48 | $6.43 | $6.46 | $6.46 | 19,886,660 |
| 2025-07-02 | $6.40 | $6.49 | $6.38 | $6.43 | $6.43 | 22,343,380 |
| 2025-06-30 | $6.42 | $6.48 | $6.38 | $6.43 | $6.43 | 30,580,160 |
| 2025-06-27 | $6.43 | $6.61 | $6.42 | $6.43 | $6.43 | 45,962,620 |
| 2025-06-26 | $6.52 | $6.53 | $6.40 | $6.43 | $6.43 | 40,237,160 |
| 2025-06-25 | $6.33 | $6.54 | $6.32 | $6.52 | $6.52 | 64,962,310 |
| 2025-06-24 | $6.22 | $6.35 | $6.20 | $6.33 | $6.33 | 40,981,790 |
| 2025-06-23 | $6.06 | $6.21 | $6.04 | $6.20 | $6.20 | 22,769,890 |
| 2025-06-20 | $6.11 | $6.14 | $6.07 | $6.07 | $6.07 | 21,355,470 |
| 2025-06-19 | $6.20 | $6.22 | $6.09 | $6.11 | $6.11 | 21,210,420 |
| 2025-06-18 | $6.28 | $6.29 | $6.18 | $6.21 | $6.21 | 15,274,000 |
| 2025-06-17 | $6.26 | $6.30 | $6.23 | $6.29 | $6.29 | 16,398,970 |
| 2025-06-13 | $6.27 | $6.28 | $6.18 | $6.19 | $6.19 | 19,176,730 |
| 2025-06-12 | $6.28 | $6.32 | $6.25 | $6.28 | $6.28 | 14,365,450 |
| 2025-06-11 | $6.25 | $6.38 | $6.25 | $6.31 | $6.31 | 23,302,780 |
| 2025-06-10 | $6.34 | $6.34 | $6.22 | $6.25 | $6.25 | 16,743,150 |
| 2025-06-09 | $6.28 | $6.36 | $6.28 | $6.32 | $6.32 | 21,032,080 |
| 2025-06-06 | $6.33 | $6.33 | $6.25 | $6.25 | $6.25 | 14,677,150 |
| 2025-06-05 | $6.28 | $6.32 | $6.27 | $6.31 | $6.31 | 22,690,820 |
| 2025-06-04 | $6.16 | $6.28 | $6.15 | $6.28 | $6.28 | 30,899,200 |
| 2025-06-03 | $6.08 | $6.17 | $6.06 | $6.17 | $6.17 | 22,201,530 |
| 2025-05-30 | $6.08 | $6.11 | $6.06 | $6.09 | $6.09 | 13,977,560 |
| 2025-05-29 | $6.07 | $6.12 | $6.05 | $6.10 | $6.10 | 17,492,170 |
| 2025-05-28 | $6.10 | $6.11 | $6.06 | $6.07 | $6.07 | 9,713,490 |
| 2025-05-27 | $6.08 | $6.12 | $6.06 | $6.10 | $6.10 | 13,085,900 |
| 2025-05-26 | $6.07 | $6.09 | $6.04 | $6.08 | $6.08 | 13,137,680 |
| 2025-05-23 | $6.14 | $6.17 | $6.06 | $6.07 | $6.07 | 16,861,820 |
| 2025-05-22 | $6.17 | $6.17 | $6.11 | $6.15 | $6.15 | 14,174,900 |
| 2025-05-21 | $6.19 | $6.21 | $6.17 | $6.17 | $6.17 | 11,193,200 |
| 2025-05-20 | $6.19 | $6.21 | $6.15 | $6.19 | $6.19 | 15,152,600 |
| 2025-05-19 | $6.16 | $6.21 | $6.14 | $6.18 | $6.18 | 14,371,030 |
| 2025-05-16 | $6.23 | $6.24 | $6.14 | $6.16 | $6.16 | 19,654,790 |
| 2025-05-15 | $6.29 | $6.32 | $6.22 | $6.24 | $6.24 | 21,605,440 |
| 2025-05-14 | $6.19 | $6.40 | $6.15 | $6.32 | $6.32 | 45,281,120 |
| 2025-05-13 | $6.24 | $6.24 | $6.16 | $6.18 | $6.18 | 14,878,900 |
| 2025-05-12 | $6.11 | $6.21 | $6.10 | $6.19 | $6.19 | 21,582,250 |
| 2025-05-09 | $6.17 | $6.18 | $6.09 | $6.09 | $6.09 | 17,403,910 |
| 2025-05-08 | $6.15 | $6.20 | $6.14 | $6.18 | $6.18 | 15,760,170 |
| 2025-05-07 | $6.30 | $6.34 | $6.15 | $6.17 | $6.17 | 26,917,660 |
| 2025-05-06 | $6.14 | $6.17 | $6.10 | $6.16 | $6.16 | 20,994,950 |
| 2025-04-30 | $6.07 | $6.15 | $6.07 | $6.10 | $6.10 | 15,526,200 |
| 2025-04-29 | $6.03 | $6.11 | $6.03 | $6.08 | $6.08 | 11,645,270 |
| 2025-04-28 | $6.12 | $6.12 | $6.02 | $6.04 | $6.04 | 13,151,480 |
| 2025-04-25 | $6.08 | $6.14 | $6.07 | $6.11 | $6.11 | 14,655,900 |
| 2025-04-24 | $6.10 | $6.12 | $6.04 | $6.07 | $6.07 | 13,353,930 |
| 2025-04-23 | $6.14 | $6.17 | $6.08 | $6.10 | $6.10 | 14,276,330 |
| 2025-04-22 | $6.12 | $6.15 | $6.10 | $6.12 | $6.12 | 15,545,400 |
| 2025-04-21 | $6.08 | $6.14 | $6.07 | $6.12 | $6.12 | 11,306,200 |
| 2025-04-18 | $6.05 | $6.12 | $6.03 | $6.11 | $6.11 | 19,844,200 |
| 2025-04-17 | $6.06 | $6.10 | $6.03 | $6.05 | $6.05 | 14,955,770 |
| 2025-04-16 | $6.09 | $6.10 | $5.99 | $6.07 | $6.07 | 19,019,680 |
| 2025-04-15 | $6.14 | $6.14 | $6.07 | $6.12 | $6.12 | 18,325,100 |
| 2025-04-14 | $6.18 | $6.18 | $6.11 | $6.13 | $6.13 | 18,376,420 |
| 2025-04-11 | $6.14 | $6.19 | $6.11 | $6.14 | $6.14 | 21,394,350 |
| 2025-04-10 | $6.08 | $6.22 | $6.02 | $6.18 | $6.18 | 36,113,950 |
| 2025-04-09 | $5.87 | $6.05 | $5.75 | $5.98 | $5.98 | 35,376,240 |
| 2025-04-08 | $5.90 | $5.98 | $5.82 | $5.93 | $5.93 | 39,805,850 |
| 2025-04-07 | $6.23 | $6.23 | $5.81 | $5.81 | $5.81 | 58,471,500 |
| 2025-04-03 | $6.41 | $6.49 | $6.39 | $6.45 | $6.45 | 19,198,070 |
| 2025-04-02 | $6.44 | $6.48 | $6.40 | $6.45 | $6.45 | 16,099,770 |
| 2025-04-01 | $6.41 | $6.49 | $6.38 | $6.43 | $6.43 | 21,563,110 |
| 2025-03-31 | $6.59 | $6.62 | $6.40 | $6.42 | $6.42 | 38,453,720 |
| 2025-03-28 | $6.58 | $6.64 | $6.55 | $6.62 | $6.62 | 32,585,530 |
| 2025-03-27 | $6.57 | $6.66 | $6.52 | $6.61 | $6.61 | 39,844,730 |
| 2025-03-26 | $6.55 | $6.66 | $6.48 | $6.60 | $6.60 | 65,356,760 |
| 2025-03-25 | $6.40 | $6.49 | $6.36 | $6.44 | $6.44 | 30,904,040 |
| 2025-03-24 | $6.39 | $6.41 | $6.28 | $6.36 | $6.36 | 38,710,580 |
| 2025-03-21 | $6.50 | $6.55 | $6.43 | $6.48 | $6.48 | 31,976,090 |
| 2025-03-20 | $6.48 | $6.54 | $6.48 | $6.51 | $6.51 | 21,589,100 |
| 2025-03-19 | $6.44 | $6.53 | $6.44 | $6.49 | $6.49 | 21,093,720 |
| 2025-03-18 | $6.50 | $6.50 | $6.43 | $6.46 | $6.46 | 16,342,330 |
| 2025-03-17 | $6.50 | $6.51 | $6.45 | $6.46 | $6.46 | 20,169,110 |
| 2025-03-14 | $6.33 | $6.52 | $6.31 | $6.48 | $6.48 | 46,989,640 |
| 2025-03-13 | $6.34 | $6.39 | $6.26 | $6.32 | $6.32 | 17,282,020 |
| 2025-03-12 | $6.34 | $6.42 | $6.31 | $6.34 | $6.34 | 21,521,220 |
| 2025-03-11 | $6.23 | $6.33 | $6.22 | $6.33 | $6.33 | 16,118,950 |
| 2025-03-10 | $6.31 | $6.32 | $6.25 | $6.28 | $6.28 | 20,079,160 |
| 2025-03-07 | $6.41 | $6.41 | $6.30 | $6.32 | $6.32 | 21,925,740 |
| 2025-03-06 | $6.35 | $6.46 | $6.32 | $6.43 | $6.43 | 27,747,270 |
| 2025-03-05 | $6.37 | $6.38 | $6.28 | $6.32 | $6.32 | 18,412,560 |
| 2025-03-04 | $6.30 | $6.39 | $6.29 | $6.37 | $6.37 | 15,859,940 |
| 2025-03-03 | $6.34 | $6.42 | $6.31 | $6.32 | $6.32 | 22,256,250 |
| 2025-02-28 | $6.45 | $6.53 | $6.29 | $6.31 | $6.31 | 30,866,690 |
| 2025-02-27 | $6.46 | $6.51 | $6.37 | $6.48 | $6.48 | 31,379,910 |
| 2025-02-26 | $6.36 | $6.48 | $6.34 | $6.47 | $6.47 | 28,679,680 |
| 2025-02-25 | $6.39 | $6.40 | $6.32 | $6.34 | $6.34 | 17,780,000 |
| 2025-02-24 | $6.49 | $6.50 | $6.40 | $6.41 | $6.41 | 24,320,690 |
| 2025-02-20 | $6.39 | $6.43 | $6.33 | $6.40 | $6.40 | 16,716,930 |
| 2025-02-19 | $6.37 | $6.42 | $6.30 | $6.40 | $6.40 | 21,050,420 |
| 2025-02-18 | $6.46 | $6.49 | $6.32 | $6.35 | $6.35 | 20,712,310 |
| 2025-02-17 | $6.52 | $6.55 | $6.47 | $6.49 | $6.49 | 25,404,070 |
| 2025-02-14 | $6.49 | $6.52 | $6.44 | $6.49 | $6.49 | 18,238,250 |
| 2025-02-13 | $6.51 | $6.56 | $6.46 | $6.48 | $6.48 | 23,549,530 |
| 2025-02-12 | $6.45 | $6.53 | $6.41 | $6.52 | $6.52 | 18,435,700 |
| 2025-02-11 | $6.49 | $6.50 | $6.40 | $6.45 | $6.45 | 16,840,600 |
| 2025-02-10 | $6.45 | $6.54 | $6.44 | $6.49 | $6.49 | 17,997,760 |
| 2025-02-07 | $6.34 | $6.53 | $6.30 | $6.45 | $6.45 | 37,223,310 |
| 2025-02-06 | $6.24 | $6.35 | $6.21 | $6.34 | $6.34 | 23,423,090 |
| 2025-02-05 | $6.23 | $6.28 | $6.21 | $6.27 | $6.27 | 15,734,000 |
| 2025-01-27 | $6.31 | $6.35 | $6.21 | $6.21 | $6.21 | 20,594,000 |
| 2025-01-24 | $6.27 | $6.34 | $6.26 | $6.30 | $6.30 | 18,549,930 |
| 2025-01-23 | $6.31 | $6.42 | $6.27 | $6.28 | $6.28 | 30,145,980 |
| 2025-01-22 | $6.25 | $6.25 | $6.18 | $6.23 | $6.23 | 15,482,870 |
| 2025-01-21 | $6.27 | $6.31 | $6.20 | $6.24 | $6.24 | 14,739,310 |
| 2025-01-20 | $6.29 | $6.30 | $6.23 | $6.27 | $6.27 | 18,151,790 |
| 2025-01-17 | $6.20 | $6.27 | $6.19 | $6.24 | $6.24 | 15,348,140 |
| 2025-01-16 | $6.24 | $6.32 | $6.17 | $6.23 | $6.23 | 20,344,320 |
| 2025-01-15 | $6.23 | $6.25 | $6.17 | $6.21 | $6.21 | 20,986,900 |
| 2025-01-14 | $6.10 | $6.26 | $6.08 | $6.25 | $6.25 | 32,555,600 |
| 2025-01-13 | $6.00 | $6.10 | $5.97 | $6.08 | $6.08 | 21,538,560 |
| 2025-01-09 | $6.17 | $6.20 | $6.12 | $6.15 | $6.15 | 14,974,320 |
| 2025-01-08 | $6.23 | $6.24 | $6.06 | $6.18 | $6.18 | 25,169,500 |
| 2025-01-07 | $6.25 | $6.26 | $6.16 | $6.26 | $6.26 | 16,773,160 |
| 2025-01-06 | $6.20 | $6.28 | $6.17 | $6.23 | $6.23 | 20,432,850 |
| 2025-01-03 | $6.35 | $6.38 | $6.18 | $6.22 | $6.22 | 30,515,320 |
| 2025-01-02 | $6.57 | $6.57 | $6.28 | $6.32 | $6.32 | 41,251,990 |
| 2024-12-31 | $6.91 | $6.91 | $6.57 | $6.57 | $6.57 | 42,578,230 |
| 2024-12-30 | $6.87 | $6.90 | $6.83 | $6.89 | $6.89 | 20,120,200 |
| 2024-12-27 | $6.85 | $6.98 | $6.84 | $6.88 | $6.88 | 27,821,310 |
| 2024-12-26 | $6.81 | $6.88 | $6.81 | $6.84 | $6.84 | 14,453,010 |
| 2024-12-25 | $6.88 | $6.91 | $6.76 | $6.84 | $6.84 | 19,397,100 |
| 2024-12-24 | $6.76 | $6.88 | $6.76 | $6.87 | $6.87 | 21,380,760 |
| 2024-12-23 | $6.87 | $6.94 | $6.74 | $6.75 | $6.75 | 21,793,630 |
| 2024-12-20 | $6.82 | $6.93 | $6.82 | $6.90 | $6.90 | 26,633,820 |
| 2024-12-19 | $6.83 | $6.86 | $6.74 | $6.83 | $6.83 | 27,310,090 |
| 2024-12-18 | $6.91 | $6.94 | $6.86 | $6.87 | $6.87 | 23,291,120 |
| 2024-12-17 | $6.95 | $6.97 | $6.86 | $6.91 | $6.91 | 29,094,100 |
| 2024-12-16 | $6.96 | $7.01 | $6.88 | $6.91 | $6.91 | 28,951,180 |
| 2024-12-13 | $7.12 | $7.13 | $6.99 | $7.00 | $7.00 | 41,970,020 |
| 2024-12-12 | $7.08 | $7.21 | $7.05 | $7.15 | $7.15 | 42,013,890 |
| 2024-12-11 | $7.08 | $7.09 | $7.01 | $7.08 | $7.08 | 28,704,110 |
| 2024-12-10 | $7.30 | $7.31 | $7.04 | $7.05 | $7.05 | 52,448,840 |
| 2024-12-09 | $7.08 | $7.13 | $6.95 | $7.00 | $7.00 | 33,306,370 |
| 2024-12-06 | $7.00 | $7.13 | $6.97 | $7.09 | $7.09 | 41,575,620 |
| 2024-12-05 | $6.92 | $7.04 | $6.92 | $7.02 | $7.02 | 28,367,000 |
| 2024-12-04 | $7.04 | $7.05 | $6.90 | $6.94 | $6.94 | 30,113,620 |
| 2024-12-03 | $7.01 | $7.08 | $6.94 | $7.03 | $7.03 | 33,064,110 |
| 2024-12-02 | $6.93 | $7.06 | $6.90 | $7.03 | $7.03 | 36,249,220 |
| 2024-11-29 | $6.83 | $7.12 | $6.81 | $6.96 | $6.96 | 50,767,400 |
| 2024-11-28 | $6.85 | $6.93 | $6.82 | $6.85 | $6.85 | 26,539,650 |
| 2024-11-27 | $6.71 | $6.86 | $6.68 | $6.85 | $6.85 | 26,787,860 |
| 2024-11-26 | $6.69 | $6.82 | $6.68 | $6.75 | $6.75 | 24,106,970 |
| 2024-11-25 | $6.68 | $6.74 | $6.61 | $6.70 | $6.70 | 29,650,610 |
| 2024-11-22 | $6.97 | $7.00 | $6.67 | $6.68 | $6.68 | 43,272,850 |
| 2024-11-21 | $6.96 | $7.06 | $6.91 | $7.00 | $7.00 | 48,993,580 |
| 2024-11-20 | $6.88 | $6.98 | $6.84 | $6.94 | $6.94 | 33,707,300 |
| 2024-11-19 | $6.85 | $6.92 | $6.75 | $6.91 | $6.91 | 33,841,130 |
| 2024-11-18 | $6.94 | $6.98 | $6.79 | $6.83 | $6.83 | 48,260,320 |
| 2024-11-15 | $7.10 | $7.13 | $6.88 | $6.88 | $6.88 | 44,281,500 |
| 2024-11-14 | $7.16 | $7.24 | $7.08 | $7.10 | $7.10 | 33,500,900 |
| 2024-11-13 | $7.13 | $7.23 | $7.08 | $7.20 | $7.20 | 41,725,980 |
| 2024-11-12 | $7.34 | $7.42 | $7.12 | $7.19 | $7.19 | 54,068,170 |
| 2024-11-11 | $7.28 | $7.38 | $7.24 | $7.34 | $7.34 | 65,841,990 |
| 2024-11-08 | $7.70 | $7.75 | $7.35 | $7.37 | $7.37 | 95,946,480 |
| 2024-11-07 | $7.14 | $7.62 | $7.12 | $7.53 | $7.53 | 121,872,260 |
| 2024-11-06 | $7.32 | $7.41 | $7.17 | $7.20 | $7.20 | 110,860,890 |
| 2024-11-05 | $7.12 | $7.30 | $6.94 | $7.30 | $7.30 | 118,279,410 |
| 2024-11-04 | $6.88 | $7.05 | $6.82 | $7.05 | $7.05 | 90,612,720 |
| 2024-11-01 | $6.80 | $6.86 | $6.71 | $6.72 | $6.72 | 57,647,890 |
| 2024-10-31 | $6.66 | $6.91 | $6.65 | $6.81 | $6.81 | 82,622,560 |
| 2024-10-30 | $6.72 | $6.79 | $6.67 | $6.72 | $6.72 | 42,905,500 |
| 2024-10-29 | $6.87 | $6.96 | $6.74 | $6.75 | $6.75 | 50,216,120 |
| 2024-10-28 | $6.82 | $6.87 | $6.80 | $6.85 | $6.85 | 40,020,450 |
| 2024-10-25 | $6.78 | $6.89 | $6.73 | $6.83 | $6.83 | 47,000,470 |
| 2024-10-24 | $6.74 | $6.80 | $6.70 | $6.75 | $6.75 | 35,223,040 |
| 2024-10-23 | $6.86 | $6.92 | $6.75 | $6.77 | $6.77 | 56,030,960 |
| 2024-10-22 | $6.80 | $6.92 | $6.75 | $6.82 | $6.82 | 51,000,140 |
| 2024-10-21 | $6.78 | $7.02 | $6.73 | $6.86 | $6.86 | 86,990,000 |
| 2024-10-18 | $6.45 | $7.02 | $6.41 | $6.78 | $6.78 | 93,198,590 |
| 2024-10-17 | $6.59 | $6.65 | $6.45 | $6.46 | $6.46 | 38,808,000 |
| 2024-10-16 | $6.50 | $6.71 | $6.49 | $6.57 | $6.57 | 45,834,010 |
| 2024-10-15 | $6.70 | $6.76 | $6.57 | $6.57 | $6.57 | 46,103,640 |
| 2024-10-14 | $6.81 | $6.85 | $6.50 | $6.74 | $6.74 | 67,607,270 |
| 2024-10-11 | $6.86 | $6.99 | $6.69 | $6.75 | $6.75 | 67,730,500 |
| 2024-10-10 | $7.35 | $7.51 | $6.88 | $6.96 | $6.96 | 104,803,180 |
| 2024-10-09 | $7.95 | $7.97 | $7.25 | $7.25 | $7.25 | 180,331,920 |
| 2024-10-08 | $8.05 | $8.05 | $7.51 | $8.05 | $8.05 | 181,061,670 |
| 2024-09-30 | $7.17 | $7.32 | $6.95 | $7.32 | $7.32 | 162,247,240 |
| 2024-09-27 | $6.42 | $6.66 | $6.28 | $6.66 | $6.66 | 68,602,270 |
| 2024-09-26 | $5.95 | $6.24 | $5.95 | $6.24 | $6.24 | 64,054,880 |
| 2024-09-25 | $5.93 | $6.14 | $5.93 | $5.98 | $5.98 | 52,557,780 |
| 2024-09-24 | $5.59 | $5.87 | $5.58 | $5.87 | $5.87 | 38,800,300 |
| 2024-09-23 | $5.54 | $5.58 | $5.51 | $5.55 | $5.55 | 9,124,500 |
| 2024-09-20 | $5.54 | $5.56 | $5.49 | $5.55 | $5.55 | 13,126,700 |
| 2024-09-19 | $5.50 | $5.62 | $5.43 | $5.54 | $5.54 | 19,007,540 |
| 2024-09-18 | $5.52 | $5.53 | $5.42 | $5.48 | $5.48 | 10,644,810 |
| 2024-09-13 | $5.56 | $5.61 | $5.51 | $5.51 | $5.51 | 12,267,400 |
| 2024-09-12 | $5.54 | $5.58 | $5.52 | $5.54 | $5.54 | 9,744,930 |
| 2024-09-11 | $5.61 | $5.64 | $5.52 | $5.56 | $5.56 | 12,933,000 |
| 2024-09-10 | $5.67 | $5.69 | $5.52 | $5.61 | $5.61 | 12,801,220 |
| 2024-09-09 | $5.62 | $5.76 | $5.60 | $5.68 | $5.68 | 12,782,320 |
| 2024-09-06 | $5.74 | $5.76 | $5.66 | $5.66 | $5.66 | 18,062,700 |
| 2024-09-05 | $5.60 | $5.67 | $5.60 | $5.65 | $5.65 | 8,939,700 |
| 2024-09-04 | $5.62 | $5.68 | $5.59 | $5.60 | $5.60 | 10,287,450 |
| 2024-09-03 | $5.67 | $5.72 | $5.62 | $5.66 | $5.66 | 10,487,950 |
| 2024-09-02 | $5.83 | $5.84 | $5.66 | $5.66 | $5.66 | 14,915,680 |
| 2024-08-30 | $5.68 | $5.89 | $5.68 | $5.83 | $5.83 | 20,107,630 |
| 2024-08-29 | $5.73 | $5.79 | $5.69 | $5.69 | $5.69 | 10,296,360 |
| 2024-08-28 | $5.73 | $5.77 | $5.69 | $5.72 | $5.72 | 8,423,910 |
| 2024-08-27 | $5.76 | $5.79 | $5.70 | $5.73 | $5.73 | 6,611,300 |
| 2024-08-26 | $5.74 | $5.81 | $5.71 | $5.75 | $5.75 | 9,708,320 |
| 2024-08-23 | $5.68 | $5.78 | $5.67 | $5.74 | $5.74 | 9,588,630 |
| 2024-08-22 | $5.79 | $5.82 | $5.66 | $5.67 | $5.67 | 12,258,290 |
| 2024-08-21 | $5.78 | $5.87 | $5.77 | $5.79 | $5.79 | 8,171,640 |
| 2024-08-20 | $5.89 | $5.90 | $5.80 | $5.82 | $5.82 | 10,931,190 |
| 2024-08-19 | $5.81 | $5.92 | $5.80 | $5.89 | $5.89 | 10,907,630 |
| 2024-08-16 | $5.89 | $5.91 | $5.80 | $5.82 | $5.82 | 11,596,800 |
| 2024-08-15 | $5.83 | $5.95 | $5.83 | $5.90 | $5.90 | 15,094,300 |
| 2024-08-14 | $5.87 | $5.91 | $5.83 | $5.84 | $5.84 | 9,572,930 |
| 2024-08-13 | $5.77 | $5.88 | $5.73 | $5.86 | $5.86 | 13,751,720 |
| 2024-08-12 | $5.77 | $5.80 | $5.73 | $5.78 | $5.78 | 8,892,900 |
| 2024-08-09 | $5.86 | $5.89 | $5.78 | $5.78 | $5.78 | 10,370,280 |
| 2024-08-08 | $5.82 | $5.92 | $5.79 | $5.85 | $5.85 | 12,985,140 |
| 2024-08-07 | $5.91 | $5.91 | $5.81 | $5.82 | $5.82 | 11,753,900 |
| 2024-08-06 | $5.89 | $5.93 | $5.84 | $5.90 | $5.90 | 13,795,500 |
| 2024-08-05 | $5.88 | $5.99 | $5.84 | $5.86 | $5.86 | 22,428,060 |
| 2024-08-02 | $5.97 | $6.01 | $5.89 | $5.91 | $5.91 | 16,393,200 |
| 2024-08-01 | $6.01 | $6.05 | $5.97 | $5.98 | $5.98 | 21,063,790 |
| 2024-07-31 | $5.81 | $6.08 | $5.79 | $6.04 | $6.04 | 39,111,750 |
| 2024-07-30 | $5.74 | $5.81 | $5.74 | $5.78 | $5.78 | 11,154,880 |
| 2024-07-29 | $5.79 | $5.82 | $5.74 | $5.76 | $5.76 | 10,257,860 |
| 2024-07-26 | $5.68 | $5.81 | $5.67 | $5.81 | $5.81 | 18,846,440 |
| 2024-07-25 | $5.63 | $5.70 | $5.62 | $5.65 | $5.65 | 15,544,270 |
| 2024-07-24 | $5.63 | $5.66 | $5.58 | $5.63 | $5.63 | 14,628,140 |
| 2024-07-23 | $5.74 | $5.78 | $5.62 | $5.63 | $5.63 | 20,822,600 |
| 2024-07-22 | $5.71 | $5.78 | $5.66 | $5.75 | $5.75 | 20,849,910 |
| 2024-07-19 | $5.59 | $5.69 | $5.58 | $5.68 | $5.68 | 20,168,250 |
| 2024-07-18 | $5.55 | $5.60 | $5.47 | $5.59 | $5.59 | 17,545,640 |
| 2024-07-17 | $5.50 | $5.58 | $5.50 | $5.55 | $5.55 | 15,583,640 |
| 2024-07-16 | $5.49 | $5.53 | $5.47 | $5.51 | $5.51 | 11,802,910 |
| 2024-07-15 | $5.51 | $5.52 | $5.46 | $5.48 | $5.48 | 10,393,300 |
| 2024-07-12 | $5.50 | $5.54 | $5.47 | $5.50 | $5.50 | 10,493,560 |
| 2024-07-11 | $5.47 | $5.53 | $5.45 | $5.51 | $5.51 | 16,455,240 |
| 2024-07-10 | $5.40 | $5.52 | $5.38 | $5.43 | $5.43 | 14,695,050 |
| 2024-07-09 | $5.35 | $5.47 | $5.30 | $5.45 | $5.45 | 15,994,520 |
| 2024-07-08 | $5.49 | $5.50 | $5.31 | $5.35 | $5.35 | 15,619,400 |
| 2024-07-05 | $5.53 | $5.55 | $5.44 | $5.50 | $5.50 | 12,400,500 |
| 2024-07-04 | $5.64 | $5.66 | $5.50 | $5.50 | $5.50 | 16,261,800 |
| 2024-07-03 | $5.63 | $5.67 | $5.62 | $5.65 | $5.65 | 8,556,130 |
| 2024-07-02 | $5.67 | $5.73 | $5.61 | $5.63 | $5.63 | 15,339,470 |
| 2024-07-01 | $5.67 | $5.69 | $5.60 | $5.67 | $5.67 | 11,761,600 |
| 2024-06-28 | $5.76 | $5.83 | $5.67 | $5.67 | $5.67 | 19,072,710 |
| 2024-06-27 | $5.82 | $5.83 | $5.75 | $5.77 | $5.77 | 11,623,710 |
| 2024-06-26 | $5.73 | $5.82 | $5.72 | $5.80 | $5.80 | 11,827,990 |
| 2024-06-25 | $5.79 | $5.81 | $5.70 | $5.74 | $5.74 | 14,507,910 |
| 2024-06-24 | $5.85 | $5.87 | $5.77 | $5.79 | $5.79 | 14,047,130 |
| 2024-06-21 | $5.87 | $5.91 | $5.86 | $5.87 | $5.87 | 10,246,790 |
| 2024-06-20 | $5.95 | $5.97 | $5.85 | $5.86 | $5.86 | 13,486,300 |
| 2024-06-19 | $6.01 | $6.04 | $5.98 | $5.98 | $5.98 | 9,867,110 |
| 2024-06-18 | $5.98 | $6.05 | $5.97 | $6.02 | $6.02 | 15,123,340 |
| 2024-06-17 | $5.96 | $6.02 | $5.93 | $5.98 | $5.98 | 15,274,600 |
| 2024-06-14 | $5.91 | $6.04 | $5.86 | $6.01 | $6.01 | 27,438,400 |
| 2024-06-13 | $5.98 | $5.99 | $5.91 | $5.93 | $5.93 | 15,821,810 |
| 2024-06-12 | $5.98 | $6.02 | $5.97 | $5.98 | $5.98 | 13,526,900 |
| 2024-06-11 | $5.97 | $6.04 | $5.96 | $5.99 | $5.99 | 16,398,310 |
| 2024-06-07 | $6.12 | $6.15 | $5.86 | $6.00 | $6.00 | 34,439,700 |
| 2024-06-06 | $6.20 | $6.21 | $6.10 | $6.10 | $6.10 | 18,983,300 |
| 2024-06-05 | $6.20 | $6.24 | $6.17 | $6.19 | $6.19 | 11,741,000 |
| 2024-06-04 | $6.17 | $6.22 | $6.17 | $6.22 | $6.22 | 13,283,710 |
| 2024-06-03 | $6.23 | $6.25 | $6.16 | $6.20 | $6.20 | 17,784,570 |
| 2024-05-31 | $6.29 | $6.31 | $6.26 | $6.26 | $6.26 | 14,222,450 |
| 2024-05-30 | $6.25 | $6.29 | $6.22 | $6.28 | $6.28 | 14,840,860 |
| 2024-05-29 | $6.25 | $6.30 | $6.22 | $6.26 | $6.26 | 11,784,630 |
| 2024-05-28 | $6.29 | $6.33 | $6.25 | $6.25 | $6.25 | 12,499,780 |
| 2024-05-27 | $6.26 | $6.33 | $6.26 | $6.32 | $6.32 | 16,507,240 |
| 2024-05-24 | $6.26 | $6.30 | $6.24 | $6.27 | $6.27 | 14,928,620 |
| 2024-05-23 | $6.38 | $6.39 | $6.27 | $6.28 | $6.28 | 23,417,050 |
| 2024-05-22 | $6.37 | $6.41 | $6.35 | $6.39 | $6.39 | 16,555,500 |
| 2024-05-21 | $6.46 | $6.46 | $6.36 | $6.38 | $6.38 | 18,821,660 |
| 2024-05-20 | $6.48 | $6.52 | $6.44 | $6.45 | $6.45 | 26,456,460 |
| 2024-05-17 | $6.39 | $6.50 | $6.36 | $6.48 | $6.48 | 26,681,170 |
| 2024-05-16 | $6.42 | $6.47 | $6.39 | $6.40 | $6.40 | 27,183,070 |
| 2024-05-15 | $6.61 | $6.64 | $6.42 | $6.42 | $6.42 | 40,365,080 |
| 2024-05-14 | $6.56 | $6.58 | $6.50 | $6.58 | $6.58 | 33,651,800 |
| 2024-05-13 | $6.56 | $6.59 | $6.48 | $6.57 | $6.57 | 35,172,980 |
| 2024-05-10 | $6.58 | $6.59 | $6.51 | $6.58 | $6.58 | 32,301,480 |
| 2024-05-09 | $6.53 | $6.59 | $6.53 | $6.57 | $6.57 | 31,737,270 |
| 2024-05-08 | $6.58 | $6.60 | $6.51 | $6.53 | $6.53 | 29,717,160 |
| 2024-05-07 | $6.59 | $6.65 | $6.55 | $6.61 | $6.61 | 42,659,110 |
| 2024-05-06 | $6.71 | $6.75 | $6.60 | $6.63 | $6.63 | 65,004,960 |
| 2024-04-30 | $6.80 | $6.84 | $6.62 | $6.66 | $6.66 | 93,936,580 |
| 2024-04-29 | $7.22 | $7.22 | $6.98 | $6.99 | $6.99 | 170,697,180 |
| 2024-04-26 | $6.38 | $6.59 | $6.33 | $6.56 | $6.56 | 46,074,440 |
| 2024-04-25 | $6.27 | $6.33 | $6.24 | $6.27 | $6.27 | 12,686,900 |
| 2024-04-24 | $6.29 | $6.31 | $6.22 | $6.28 | $6.28 | 16,148,360 |
| 2024-04-23 | $6.28 | $6.33 | $6.25 | $6.26 | $6.26 | 12,989,570 |
| 2024-04-22 | $6.31 | $6.39 | $6.28 | $6.29 | $6.29 | 17,137,200 |
| 2024-04-19 | $6.37 | $6.40 | $6.32 | $6.36 | $6.36 | 21,458,500 |
| 2024-04-18 | $6.29 | $6.42 | $6.25 | $6.34 | $6.34 | 32,494,840 |
| 2024-04-17 | $6.15 | $6.29 | $6.12 | $6.29 | $6.29 | 21,667,730 |
| 2024-04-16 | $6.27 | $6.35 | $6.11 | $6.14 | $6.14 | 29,084,090 |
| 2024-04-15 | $6.18 | $6.38 | $6.15 | $6.30 | $6.30 | 30,324,720 |
| 2024-04-12 | $6.24 | $6.29 | $6.18 | $6.18 | $6.18 | 18,848,570 |
| 2024-04-11 | $6.26 | $6.34 | $6.24 | $6.25 | $6.25 | 18,114,930 |
| 2024-04-10 | $6.38 | $6.39 | $6.24 | $6.28 | $6.28 | 24,609,370 |
| 2024-04-09 | $6.41 | $6.45 | $6.37 | $6.40 | $6.40 | 22,295,380 |
| 2024-04-08 | $6.55 | $6.61 | $6.40 | $6.40 | $6.40 | 31,819,650 |
| 2024-04-03 | $6.60 | $6.66 | $6.57 | $6.58 | $6.58 | 16,620,000 |
| 2024-04-02 | $6.70 | $6.72 | $6.60 | $6.63 | $6.63 | 25,211,370 |
| 2024-04-01 | $6.70 | $6.77 | $6.67 | $6.72 | $6.72 | 24,887,590 |
| 2024-03-29 | $6.65 | $6.66 | $6.53 | $6.66 | $6.66 | 21,812,340 |
| 2024-03-28 | $6.66 | $6.74 | $6.62 | $6.66 | $6.66 | 20,661,460 |
| 2024-03-27 | $6.81 | $6.82 | $6.64 | $6.65 | $6.65 | 24,059,470 |
| 2024-03-26 | $6.56 | $6.89 | $6.56 | $6.84 | $6.84 | 44,389,800 |
| 2024-03-25 | $6.73 | $6.78 | $6.56 | $6.59 | $6.59 | 29,600,090 |
| 2024-03-22 | $6.90 | $6.91 | $6.75 | $6.78 | $6.78 | 21,216,200 |
| 2024-03-21 | $6.94 | $6.99 | $6.89 | $6.91 | $6.91 | 24,421,330 |
| 2024-03-20 | $6.92 | $6.98 | $6.88 | $6.93 | $6.93 | 26,060,790 |
| 2024-03-19 | $6.99 | $7.12 | $6.96 | $6.98 | $6.98 | 32,088,770 |
| 2024-03-18 | $6.89 | $7.02 | $6.88 | $6.99 | $6.99 | 32,251,100 |
| 2024-03-15 | $6.81 | $6.88 | $6.78 | $6.87 | $6.87 | 19,083,000 |
| 2024-03-14 | $6.85 | $6.88 | $6.77 | $6.78 | $6.78 | 14,727,050 |
| 2024-03-13 | $6.90 | $6.92 | $6.83 | $6.85 | $6.85 | 14,790,920 |
| 2024-03-12 | $6.90 | $6.94 | $6.86 | $6.91 | $6.91 | 18,149,870 |
| 2024-03-11 | $6.76 | $6.88 | $6.76 | $6.88 | $6.88 | 19,600,430 |
| 2024-03-08 | $6.74 | $6.79 | $6.74 | $6.77 | $6.77 | 11,348,600 |
| 2024-03-07 | $6.82 | $6.87 | $6.75 | $6.76 | $6.76 | 20,668,200 |
| 2024-03-06 | $6.83 | $6.90 | $6.74 | $6.83 | $6.83 | 19,966,690 |
| 2024-03-05 | $6.87 | $6.88 | $6.78 | $6.80 | $6.80 | 23,455,700 |
| 2024-03-04 | $6.96 | $6.96 | $6.85 | $6.86 | $6.86 | 20,291,400 |
| 2024-03-01 | $6.94 | $6.99 | $6.87 | $6.95 | $6.95 | 25,178,600 |
| 2024-02-29 | $6.74 | $6.95 | $6.72 | $6.95 | $6.95 | 30,756,710 |
| 2024-02-28 | $6.89 | $7.04 | $6.79 | $6.79 | $6.79 | 43,791,960 |
| 2024-02-27 | $6.77 | $6.88 | $6.76 | $6.87 | $6.87 | 24,616,290 |
| 2024-02-26 | $6.84 | $6.85 | $6.78 | $6.78 | $6.78 | 22,496,200 |
| 2024-02-23 | $6.80 | $6.88 | $6.76 | $6.85 | $6.85 | 26,065,000 |
| 2024-02-22 | $6.73 | $6.83 | $6.71 | $6.79 | $6.79 | 22,416,780 |
| 2024-02-21 | $6.70 | $6.90 | $6.66 | $6.75 | $6.75 | 38,412,800 |
| 2024-02-20 | $6.63 | $6.77 | $6.58 | $6.74 | $6.74 | 27,060,690 |
| 2024-02-19 | $6.68 | $6.69 | $6.52 | $6.65 | $6.65 | 28,345,450 |
| 2024-02-08 | $6.69 | $6.80 | $6.56 | $6.72 | $6.72 | 48,816,040 |
| 2024-02-07 | $6.48 | $6.67 | $6.44 | $6.67 | $6.67 | 49,264,590 |
| 2024-02-06 | $6.13 | $6.52 | $6.07 | $6.49 | $6.49 | 39,623,470 |
| 2024-02-05 | $6.40 | $6.40 | $6.05 | $6.17 | $6.17 | 37,939,520 |
| 2024-02-02 | $6.64 | $6.67 | $6.24 | $6.41 | $6.41 | 33,694,390 |
| 2024-02-01 | $6.50 | $6.78 | $6.48 | $6.64 | $6.64 | 32,603,500 |
| 2024-01-31 | $6.64 | $6.73 | $6.51 | $6.53 | $6.53 | 25,003,000 |
| 2024-01-30 | $6.68 | $6.83 | $6.67 | $6.68 | $6.68 | 17,262,940 |
| 2024-01-29 | $6.83 | $6.88 | $6.75 | $6.75 | $6.75 | 21,701,200 |
| 2024-01-26 | $6.75 | $6.89 | $6.73 | $6.84 | $6.84 | 31,235,070 |
| 2024-01-25 | $6.67 | $6.84 | $6.64 | $6.81 | $6.81 | 37,145,360 |
| 2024-01-24 | $6.53 | $6.75 | $6.40 | $6.69 | $6.69 | 40,242,400 |
| 2024-01-23 | $6.32 | $6.52 | $6.28 | $6.48 | $6.48 | 26,102,060 |
| 2024-01-22 | $6.49 | $6.53 | $6.25 | $6.30 | $6.30 | 25,406,200 |
| 2024-01-19 | $6.52 | $6.56 | $6.48 | $6.51 | $6.51 | 14,190,600 |
| 2024-01-18 | $6.54 | $6.59 | $6.36 | $6.56 | $6.56 | 27,296,900 |
| 2024-01-17 | $6.67 | $6.68 | $6.55 | $6.56 | $6.56 | 15,532,300 |
| 2024-01-16 | $6.62 | $6.68 | $6.56 | $6.68 | $6.68 | 16,625,200 |
| 2024-01-15 | $6.59 | $6.67 | $6.57 | $6.59 | $6.59 | 10,961,250 |
| 2024-01-12 | $6.63 | $6.67 | $6.60 | $6.61 | $6.61 | 13,116,000 |
| 2024-01-11 | $6.60 | $6.68 | $6.59 | $6.65 | $6.65 | 11,981,800 |
| 2024-01-10 | $6.58 | $6.65 | $6.52 | $6.61 | $6.61 | 14,402,000 |
| 2024-01-09 | $6.57 | $6.65 | $6.55 | $6.59 | $6.59 | 12,784,210 |
| 2024-01-08 | $6.67 | $6.69 | $6.57 | $6.58 | $6.58 | 18,252,070 |
| 2024-01-05 | $6.72 | $6.78 | $6.67 | $6.70 | $6.70 | 16,269,840 |
| 2024-01-04 | $6.79 | $6.79 | $6.69 | $6.72 | $6.72 | 13,328,800 |
| 2024-01-03 | $6.76 | $6.81 | $6.75 | $6.79 | $6.79 | 11,775,700 |
| 2024-01-02 | $6.86 | $6.86 | $6.78 | $6.78 | $6.78 | 13,681,610 |
| 2024-01-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2023-12-29 | $6.87 | $6.89 | $6.82 | $6.86 | $6.86 | 17,229,200 |
| 2023-12-28 | $6.78 | $6.90 | $6.75 | $6.87 | $6.87 | 21,060,990 |
| 2023-12-27 | $6.68 | $6.79 | $6.66 | $6.77 | $6.77 | 18,141,970 |
| 2023-12-26 | $6.76 | $6.79 | $6.68 | $6.68 | $6.68 | 12,844,050 |
| 2023-12-25 | $6.79 | $6.79 | $6.75 | $6.78 | $6.78 | 11,682,530 |
| 2023-12-22 | $6.77 | $6.91 | $6.72 | $6.82 | $6.82 | 27,356,300 |
| 2023-12-21 | $6.80 | $6.81 | $6.70 | $6.75 | $6.75 | 28,629,900 |
| 2023-12-20 | $6.94 | $6.96 | $6.78 | $6.79 | $6.79 | 27,150,450 |
| 2023-12-19 | $6.98 | $6.99 | $6.88 | $6.94 | $6.94 | 21,208,400 |
| 2023-12-18 | $6.99 | $7.05 | $6.93 | $6.97 | $6.97 | 17,953,190 |
| 2023-12-15 | $7.05 | $7.12 | $6.99 | $6.99 | $6.99 | 22,774,450 |
| 2023-12-14 | $7.08 | $7.10 | $7.01 | $7.04 | $7.04 | 16,860,890 |
| 2023-12-13 | $7.18 | $7.19 | $7.05 | $7.05 | $7.05 | 24,122,430 |
| 2023-12-12 | $7.23 | $7.26 | $7.14 | $7.18 | $7.18 | 19,088,000 |
| 2023-12-11 | $7.13 | $7.25 | $7.03 | $7.23 | $7.23 | 23,116,950 |
| 2023-12-08 | $7.23 | $7.24 | $7.12 | $7.13 | $7.13 | 15,460,870 |
| 2023-12-07 | $7.14 | $7.27 | $7.14 | $7.25 | $7.25 | 18,741,580 |
| 2023-12-06 | $7.15 | $7.20 | $7.14 | $7.15 | $7.15 | 14,362,510 |
| 2023-12-05 | $7.31 | $7.31 | $7.15 | $7.16 | $7.16 | 21,758,130 |
| 2023-12-04 | $7.28 | $7.34 | $7.23 | $7.28 | $7.28 | 21,786,500 |
| 2023-12-01 | $7.19 | $7.26 | $7.17 | $7.26 | $7.26 | 21,135,030 |
| 2023-11-30 | $7.12 | $7.24 | $7.11 | $7.19 | $7.19 | 20,817,730 |
| 2023-11-29 | $7.17 | $7.21 | $7.14 | $7.15 | $7.15 | 14,294,070 |
| 2023-11-28 | $7.18 | $7.23 | $7.16 | $7.17 | $7.17 | 14,227,250 |
| 2023-11-27 | $7.21 | $7.23 | $7.14 | $7.18 | $7.18 | 21,364,190 |
| 2023-11-24 | $7.30 | $7.32 | $7.22 | $7.23 | $7.23 | 16,952,500 |
| 2023-11-23 | $7.27 | $7.32 | $7.25 | $7.31 | $7.31 | 15,678,220 |
| 2023-11-22 | $7.33 | $7.38 | $7.26 | $7.27 | $7.27 | 17,288,020 |
| 2023-11-21 | $7.35 | $7.45 | $7.33 | $7.34 | $7.34 | 23,464,480 |
| 2023-11-20 | $7.32 | $7.35 | $7.25 | $7.34 | $7.34 | 19,879,440 |
| 2023-11-17 | $7.30 | $7.34 | $7.28 | $7.32 | $7.32 | 14,159,800 |
| 2023-11-16 | $7.38 | $7.41 | $7.30 | $7.30 | $7.30 | 17,846,150 |
| 2023-11-15 | $7.49 | $7.49 | $7.38 | $7.40 | $7.40 | 25,450,320 |
| 2023-11-14 | $7.32 | $7.49 | $7.31 | $7.39 | $7.39 | 36,996,140 |
| 2023-11-13 | $7.36 | $7.38 | $7.27 | $7.32 | $7.32 | 23,033,610 |
| 2023-11-10 | $7.35 | $7.42 | $7.35 | $7.36 | $7.36 | 26,578,390 |
| 2023-11-09 | $7.45 | $7.48 | $7.35 | $7.38 | $7.38 | 32,200,930 |
| 2023-11-08 | $7.45 | $7.54 | $7.39 | $7.47 | $7.47 | 61,191,350 |
| 2023-11-07 | $7.39 | $7.48 | $7.36 | $7.45 | $7.45 | 49,049,610 |
| 2023-11-06 | $7.38 | $7.46 | $7.30 | $7.43 | $7.43 | 66,009,180 |
| 2023-11-03 | $7.22 | $7.27 | $7.13 | $7.25 | $7.25 | 32,737,910 |
| 2023-11-02 | $7.20 | $7.35 | $7.19 | $7.23 | $7.23 | 37,952,810 |
| 2023-11-01 | $7.22 | $7.24 | $7.16 | $7.21 | $7.21 | 28,366,040 |
| 2023-10-31 | $7.14 | $7.26 | $7.13 | $7.16 | $7.16 | 32,161,330 |
| 2023-10-30 | $7.08 | $7.14 | $7.06 | $7.12 | $7.12 | 25,312,600 |
| 2023-10-27 | $7.06 | $7.14 | $7.02 | $7.11 | $7.11 | 18,904,810 |
| 2023-10-26 | $7.04 | $7.09 | $7.02 | $7.09 | $7.09 | 15,655,160 |
| 2023-10-25 | $7.18 | $7.21 | $7.06 | $7.08 | $7.08 | 31,003,870 |
| 2023-10-24 | $6.99 | $7.17 | $6.94 | $7.12 | $7.12 | 32,842,730 |
| 2023-10-23 | $7.02 | $7.05 | $6.88 | $6.96 | $6.96 | 24,831,230 |
| 2023-10-20 | $6.99 | $7.09 | $6.97 | $7.02 | $7.02 | 19,126,840 |
| 2023-10-19 | $7.01 | $7.11 | $6.99 | $7.01 | $7.01 | 25,604,720 |
| 2023-10-18 | $7.02 | $7.08 | $7.01 | $7.03 | $7.03 | 19,915,980 |
| 2023-10-17 | $6.98 | $7.10 | $6.96 | $7.04 | $7.04 | 19,884,230 |
| 2023-10-16 | $6.97 | $7.02 | $6.92 | $6.98 | $6.98 | 16,278,930 |
| 2023-10-13 | $7.01 | $7.01 | $6.96 | $6.97 | $6.97 | 11,767,270 |
| 2023-10-12 | $7.03 | $7.07 | $7.00 | $7.04 | $7.04 | 15,474,200 |
| 2023-10-11 | $7.02 | $7.05 | $6.96 | $6.96 | $6.96 | 15,517,650 |
| 2023-10-10 | $7.05 | $7.09 | $7.00 | $7.01 | $7.01 | 12,639,600 |
| 2023-10-09 | $7.08 | $7.09 | $6.98 | $7.03 | $7.03 | 18,505,600 |
| 2023-09-28 | $7.12 | $7.14 | $7.08 | $7.10 | $7.10 | 15,265,600 |
| 2023-09-27 | $7.11 | $7.16 | $7.09 | $7.11 | $7.11 | 17,506,420 |
| 2023-09-26 | $7.13 | $7.15 | $7.09 | $7.10 | $7.10 | 12,281,500 |
| 2023-09-25 | $7.24 | $7.25 | $7.11 | $7.13 | $7.13 | 18,094,170 |
| 2023-09-22 | $7.06 | $7.25 | $7.05 | $7.24 | $7.24 | 24,650,260 |
| 2023-09-21 | $7.12 | $7.17 | $7.08 | $7.08 | $7.08 | 14,215,000 |
| 2023-09-20 | $7.14 | $7.16 | $7.11 | $7.13 | $7.13 | 9,220,950 |
| 2023-09-19 | $7.16 | $7.19 | $7.13 | $7.14 | $7.14 | 13,767,670 |
| 2023-09-18 | $7.15 | $7.18 | $7.10 | $7.16 | $7.16 | 13,515,890 |
| 2023-09-15 | $7.21 | $7.23 | $7.14 | $7.15 | $7.15 | 18,522,420 |
| 2023-09-14 | $7.16 | $7.22 | $7.14 | $7.19 | $7.19 | 15,167,950 |
| 2023-09-13 | $7.25 | $7.25 | $7.13 | $7.16 | $7.16 | 18,665,550 |
| 2023-09-12 | $7.28 | $7.31 | $7.22 | $7.24 | $7.24 | 20,427,850 |
| 2023-09-11 | $7.27 | $7.34 | $7.22 | $7.31 | $7.31 | 31,511,300 |
| 2023-09-08 | $7.18 | $7.29 | $7.16 | $7.26 | $7.26 | 22,150,360 |
| 2023-09-07 | $7.22 | $7.27 | $7.16 | $7.17 | $7.17 | 28,068,580 |
| 2023-09-06 | $7.23 | $7.25 | $7.19 | $7.23 | $7.23 | 22,392,260 |
| 2023-09-05 | $7.30 | $7.31 | $7.21 | $7.23 | $7.23 | 26,830,330 |
| 2023-09-04 | $7.30 | $7.34 | $7.24 | $7.30 | $7.30 | 38,087,380 |
| 2023-09-01 | $7.33 | $7.37 | $7.25 | $7.30 | $7.30 | 33,075,020 |
| 2023-08-31 | $7.42 | $7.45 | $7.27 | $7.31 | $7.31 | 46,291,460 |
| 2023-08-30 | $7.55 | $7.60 | $7.39 | $7.41 | $7.41 | 61,041,500 |
| 2023-08-29 | $7.72 | $7.76 | $7.42 | $7.63 | $7.63 | 93,321,250 |
| 2023-08-28 | $8.36 | $8.36 | $7.73 | $7.77 | $7.77 | 120,486,110 |
| 2023-08-25 | $7.55 | $7.67 | $7.55 | $7.60 | $7.60 | 35,777,080 |
| 2023-08-24 | $7.72 | $7.77 | $7.55 | $7.61 | $7.61 | 59,755,440 |
| 2023-08-23 | $7.65 | $8.03 | $7.62 | $7.63 | $7.63 | 82,472,690 |
| 2023-08-22 | $7.65 | $7.76 | $7.55 | $7.68 | $7.68 | 43,945,990 |
| 2023-08-21 | $7.80 | $7.90 | $7.57 | $7.58 | $7.58 | 60,235,200 |
| 2023-08-18 | $8.18 | $8.26 | $7.85 | $7.87 | $7.87 | 56,138,950 |
| 2023-08-17 | $8.04 | $8.11 | $7.92 | $8.08 | $8.08 | 63,236,410 |
| 2023-08-16 | $7.85 | $8.29 | $7.76 | $8.08 | $8.08 | 97,793,840 |
| 2023-08-15 | $7.83 | $7.93 | $7.80 | $7.87 | $7.87 | 39,064,530 |
| 2023-08-14 | $7.81 | $7.90 | $7.75 | $7.82 | $7.82 | 54,767,090 |
| 2023-08-11 | $8.19 | $8.19 | $7.88 | $7.92 | $7.92 | 72,866,820 |
| 2023-08-10 | $8.14 | $8.26 | $8.11 | $8.23 | $8.20 | 57,863,280 |
| 2023-08-09 | $8.16 | $8.26 | $8.09 | $8.13 | $8.10 | 53,173,160 |
| 2023-08-08 | $8.10 | $8.32 | $7.90 | $8.19 | $8.16 | 98,147,690 |
| 2023-08-07 | $8.05 | $8.19 | $8.00 | $8.17 | $8.14 | 89,844,490 |
| 2023-08-04 | $8.37 | $8.59 | $8.16 | $8.20 | $8.17 | 207,458,460 |
| 2023-08-03 | $8.05 | $8.23 | $7.86 | $8.23 | $8.20 | 134,070,490 |
| 2023-08-02 | $7.80 | $8.08 | $7.77 | $7.94 | $7.91 | 101,922,010 |
| 2023-08-01 | $7.66 | $8.01 | $7.53 | $7.86 | $7.83 | 120,122,550 |
| 2023-07-31 | $7.71 | $7.94 | $7.66 | $7.72 | $7.69 | 135,404,290 |
| 2023-07-28 | $7.18 | $7.62 | $7.14 | $7.57 | $7.54 | 114,765,170 |
| 2023-07-27 | $7.25 | $7.28 | $7.14 | $7.15 | $7.12 | 27,053,020 |
| 2023-07-26 | $7.19 | $7.26 | $7.15 | $7.24 | $7.21 | 33,729,870 |
| 2023-07-25 | $7.12 | $7.27 | $7.11 | $7.23 | $7.20 | 56,630,220 |
| 2023-07-24 | $6.98 | $7.01 | $6.95 | $6.97 | $6.94 | 11,339,150 |
| 2023-07-21 | $6.95 | $7.03 | $6.93 | $7.00 | $6.97 | 13,826,230 |
| 2023-07-20 | $7.03 | $7.05 | $6.94 | $6.94 | $6.91 | 14,477,120 |
| 2023-07-19 | $6.95 | $7.02 | $6.95 | $7.02 | $6.99 | 13,633,290 |
| 2023-07-18 | $6.96 | $7.00 | $6.93 | $6.97 | $6.94 | 12,908,780 |
| 2023-07-17 | $6.96 | $6.98 | $6.90 | $6.96 | $6.93 | 13,958,810 |
| 2023-07-14 | $6.98 | $7.01 | $6.96 | $6.97 | $6.94 | 12,588,800 |
| 2023-07-13 | $6.94 | $7.01 | $6.93 | $7.00 | $6.97 | 20,194,730 |
| 2023-07-12 | $6.97 | $7.02 | $6.88 | $6.90 | $6.87 | 16,824,780 |
| 2023-07-11 | $6.93 | $6.97 | $6.91 | $6.96 | $6.93 | 12,661,950 |
| 2023-07-10 | $6.90 | $6.96 | $6.89 | $6.93 | $6.90 | 12,625,600 |
| 2023-07-07 | $6.82 | $6.93 | $6.80 | $6.89 | $6.86 | 15,617,060 |
| 2023-07-06 | $6.84 | $6.89 | $6.81 | $6.84 | $6.81 | 12,082,950 |
| 2023-07-05 | $6.92 | $6.93 | $6.85 | $6.86 | $6.83 | 13,106,200 |
| 2023-07-04 | $6.93 | $6.96 | $6.88 | $6.93 | $6.90 | 14,936,990 |
| 2023-07-03 | $6.86 | $6.97 | $6.84 | $6.95 | $6.92 | 23,233,520 |
| 2023-06-30 | $6.74 | $6.95 | $6.74 | $6.91 | $6.88 | 23,033,650 |
| 2023-06-29 | $6.75 | $6.78 | $6.71 | $6.74 | $6.74 | 13,676,320 |
| 2023-06-28 | $6.75 | $6.77 | $6.67 | $6.76 | $6.76 | 10,907,600 |
| 2023-06-27 | $6.67 | $6.77 | $6.67 | $6.74 | $6.74 | 12,644,220 |
| 2023-06-26 | $6.77 | $6.79 | $6.65 | $6.67 | $6.67 | 23,088,300 |
| 2023-06-21 | $6.91 | $6.96 | $6.82 | $6.82 | $6.82 | 16,980,890 |
| 2023-06-20 | $6.96 | $7.00 | $6.93 | $6.94 | $6.94 | 14,490,700 |
| 2023-06-19 | $6.99 | $7.01 | $6.95 | $6.98 | $6.98 | 14,815,500 |
| 2023-06-16 | $6.99 | $7.01 | $6.95 | $7.01 | $7.01 | 24,030,880 |
| 2023-06-15 | $6.92 | $7.00 | $6.88 | $6.98 | $6.98 | 25,737,180 |
| 2023-06-14 | $6.91 | $6.98 | $6.88 | $6.90 | $6.90 | 22,591,280 |
| 2023-06-13 | $6.85 | $6.90 | $6.80 | $6.90 | $6.90 | 22,516,190 |
| 2023-06-12 | $6.84 | $6.86 | $6.77 | $6.83 | $6.83 | 19,114,240 |
| 2023-06-09 | $6.86 | $6.92 | $6.81 | $6.87 | $6.87 | 32,135,970 |
| 2023-06-08 | $6.79 | $6.91 | $6.74 | $6.89 | $6.89 | 32,190,360 |
| 2023-06-07 | $6.75 | $6.84 | $6.75 | $6.79 | $6.79 | 21,164,440 |
| 2023-06-06 | $6.80 | $6.88 | $6.73 | $6.74 | $6.74 | 25,908,020 |
| 2023-06-05 | $6.85 | $6.90 | $6.79 | $6.79 | $6.79 | 24,079,830 |
| 2023-06-02 | $6.78 | $6.83 | $6.75 | $6.83 | $6.83 | 29,547,520 |
| 2023-06-01 | $6.78 | $6.83 | $6.70 | $6.76 | $6.76 | 25,069,040 |
| 2023-05-31 | $6.87 | $6.87 | $6.74 | $6.81 | $6.81 | 33,921,720 |
| 2023-05-30 | $6.90 | $6.91 | $6.80 | $6.88 | $6.88 | 23,029,600 |
| 2023-05-29 | $7.02 | $7.03 | $6.88 | $6.90 | $6.90 | 31,970,090 |
| 2023-05-26 | $7.03 | $7.04 | $6.93 | $7.01 | $7.01 | 20,028,190 |
| 2023-05-25 | $7.01 | $7.05 | $6.97 | $7.02 | $7.02 | 26,612,370 |
| 2023-05-24 | $7.13 | $7.19 | $7.02 | $7.03 | $7.03 | 31,741,270 |
| 2023-05-23 | $7.31 | $7.33 | $7.15 | $7.16 | $7.16 | 25,618,830 |
| 2023-05-22 | $7.23 | $7.32 | $7.20 | $7.31 | $7.31 | 19,929,030 |
| 2023-05-19 | $7.37 | $7.37 | $7.21 | $7.30 | $7.30 | 27,277,550 |
| 2023-05-18 | $7.45 | $7.46 | $7.36 | $7.39 | $7.39 | 29,320,740 |
| 2023-05-17 | $7.42 | $7.50 | $7.38 | $7.43 | $7.43 | 25,125,700 |
| 2023-05-16 | $7.52 | $7.61 | $7.41 | $7.46 | $7.46 | 32,294,500 |
| 2023-05-15 | $7.41 | $7.54 | $7.29 | $7.52 | $7.52 | 45,562,930 |
| 2023-05-12 | $7.58 | $7.59 | $7.41 | $7.43 | $7.43 | 39,684,660 |
| 2023-05-11 | $7.59 | $7.64 | $7.50 | $7.55 | $7.55 | 42,128,700 |
| 2023-05-10 | $7.69 | $7.76 | $7.50 | $7.54 | $7.54 | 84,575,740 |
| 2023-05-09 | $7.69 | $8.22 | $7.62 | $7.75 | $7.75 | 191,914,350 |
| 2023-05-08 | $7.57 | $7.79 | $7.45 | $7.69 | $7.69 | 87,993,570 |
| 2023-05-05 | $7.58 | $7.80 | $7.53 | $7.63 | $7.63 | 101,130,930 |
| 2023-05-04 | $7.38 | $7.57 | $7.31 | $7.57 | $7.57 | 72,328,860 |
| 2023-05-03 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-05-02 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-04-28 | $7.51 | $7.61 | $7.38 | $7.47 | $7.47 | 87,465,730 |
| 2023-04-27 | $7.26 | $7.47 | $7.23 | $7.45 | $7.45 | 71,427,450 |
| 2023-04-26 | $7.29 | $7.38 | $7.14 | $7.31 | $7.31 | 58,395,670 |
| 2023-04-25 | $7.32 | $7.52 | $7.20 | $7.38 | $7.38 | 97,989,560 |
| 2023-04-24 | $7.35 | $7.43 | $7.29 | $7.32 | $7.32 | 58,316,430 |
| 2023-04-21 | $7.52 | $7.54 | $7.33 | $7.36 | $7.36 | 76,316,540 |
| 2023-04-20 | $7.55 | $7.62 | $7.49 | $7.56 | $7.56 | 80,855,980 |
| 2023-04-19 | $7.65 | $7.85 | $7.54 | $7.59 | $7.59 | 116,307,610 |
| 2023-04-18 | $7.83 | $8.13 | $7.68 | $7.71 | $7.71 | 236,643,350 |
| 2023-04-17 | $7.32 | $7.81 | $7.28 | $7.81 | $7.81 | 248,739,010 |
| 2023-04-14 | $7.00 | $7.10 | $6.99 | $7.10 | $7.10 | 37,728,870 |
| 2023-04-13 | $6.99 | $7.04 | $6.96 | $6.99 | $6.99 | 17,841,370 |
| 2023-04-12 | $7.01 | $7.06 | $6.95 | $7.02 | $7.02 | 20,645,850 |
| 2023-04-11 | $6.88 | $7.14 | $6.87 | $7.04 | $7.04 | 47,943,720 |
| 2023-04-10 | $6.89 | $6.96 | $6.84 | $6.85 | $6.85 | 23,227,560 |
| 2023-04-07 | $6.84 | $6.89 | $6.81 | $6.84 | $6.84 | 14,075,650 |
| 2023-04-06 | $6.89 | $6.89 | $6.80 | $6.82 | $6.82 | 13,294,300 |
| 2023-04-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2023-04-04 | $6.82 | $6.86 | $6.78 | $6.85 | $6.85 | 23,749,600 |
| 2023-04-03 | $6.66 | $6.82 | $6.66 | $6.79 | $6.79 | 27,317,940 |
| 2023-03-31 | $6.72 | $6.74 | $6.68 | $6.70 | $6.70 | 10,806,100 |
| 2023-03-30 | $6.69 | $6.74 | $6.61 | $6.73 | $6.73 | 14,056,090 |
| 2023-03-29 | $6.71 | $6.74 | $6.64 | $6.66 | $6.66 | 9,890,200 |
| 2023-03-28 | $6.76 | $6.77 | $6.69 | $6.71 | $6.71 | 8,801,100 |
| 2023-03-27 | $6.70 | $6.78 | $6.66 | $6.75 | $6.75 | 16,638,190 |
| 2023-03-24 | $6.73 | $6.75 | $6.67 | $6.70 | $6.70 | 12,156,470 |
| 2023-03-23 | $6.63 | $6.74 | $6.63 | $6.73 | $6.73 | 15,574,680 |
| 2023-03-22 | $6.65 | $6.67 | $6.62 | $6.66 | $6.66 | 11,369,040 |
| 2023-03-21 | $6.64 | $6.66 | $6.61 | $6.65 | $6.65 | 10,016,530 |
| 2023-03-20 | $6.66 | $6.70 | $6.59 | $6.60 | $6.60 | 12,118,710 |
| 2023-03-17 | $6.63 | $6.71 | $6.62 | $6.67 | $6.67 | 15,103,560 |
| 2023-03-16 | $6.60 | $6.66 | $6.56 | $6.57 | $6.57 | 11,711,130 |
| 2023-03-15 | $6.65 | $6.67 | $6.63 | $6.63 | $6.63 | 11,458,460 |
| 2023-03-14 | $6.66 | $6.67 | $6.55 | $6.60 | $6.60 | 12,670,770 |
| 2023-03-13 | $6.63 | $6.68 | $6.61 | $6.65 | $6.65 | 12,725,780 |
| 2023-03-10 | $6.73 | $6.74 | $6.64 | $6.65 | $6.65 | 17,738,070 |
| 2023-03-09 | $6.81 | $6.82 | $6.75 | $6.75 | $6.75 | 10,178,690 |
| 2023-03-08 | $6.81 | $6.83 | $6.76 | $6.81 | $6.81 | 15,050,590 |
| 2023-03-07 | $6.95 | $6.97 | $6.79 | $6.81 | $6.81 | 20,071,030 |
| 2023-03-06 | $7.04 | $7.06 | $6.92 | $6.94 | $6.94 | 21,555,900 |
| 2023-03-03 | $7.04 | $7.06 | $6.98 | $7.04 | $7.04 | 17,942,110 |
| 2023-03-02 | $7.04 | $7.06 | $6.99 | $7.02 | $7.02 | 13,039,720 |
| 2023-03-01 | $6.95 | $7.05 | $6.94 | $7.04 | $7.04 | 17,788,920 |
| 2023-02-28 | $6.94 | $6.98 | $6.88 | $6.97 | $6.97 | 13,058,300 |
| 2023-02-27 | $7.00 | $7.00 | $6.88 | $6.91 | $6.91 | 15,801,500 |
| 2023-02-24 | $7.07 | $7.09 | $6.98 | $7.00 | $7.00 | 13,656,580 |
| 2023-02-23 | $7.01 | $7.11 | $7.01 | $7.07 | $7.07 | 27,518,980 |
| 2023-02-22 | $7.03 | $7.10 | $7.01 | $7.01 | $7.01 | 13,562,920 |
| 2023-02-21 | $7.04 | $7.08 | $6.98 | $7.05 | $7.05 | 19,642,680 |
| 2023-02-20 | $6.84 | $7.05 | $6.81 | $7.04 | $7.04 | 32,458,340 |
| 2023-02-17 | $6.85 | $6.90 | $6.77 | $6.77 | $6.77 | 18,747,370 |
| 2023-02-16 | $7.00 | $7.11 | $6.83 | $6.86 | $6.86 | 32,878,440 |
| 2023-02-15 | $7.00 | $7.03 | $6.95 | $6.97 | $6.97 | 12,793,060 |
| 2023-02-14 | $7.03 | $7.05 | $6.98 | $7.02 | $7.02 | 10,820,450 |
| 2023-02-13 | $6.99 | $7.04 | $6.93 | $7.03 | $7.03 | 14,029,000 |
| 2023-02-10 | $7.03 | $7.06 | $6.96 | $6.98 | $6.98 | 14,280,210 |
| 2023-02-09 | $6.92 | $7.06 | $6.90 | $7.04 | $7.04 | 23,375,060 |
| 2023-02-08 | $7.01 | $7.03 | $6.92 | $6.94 | $6.94 | 13,569,090 |
| 2023-02-07 | $7.04 | $7.08 | $6.96 | $6.99 | $6.99 | 18,566,400 |
| 2023-02-06 | $7.03 | $7.08 | $6.96 | $6.99 | $6.99 | 21,861,750 |
| 2023-02-03 | $7.08 | $7.13 | $6.99 | $7.06 | $7.06 | 26,025,400 |
| 2023-02-02 | $7.33 | $7.33 | $7.08 | $7.09 | $7.09 | 54,160,710 |
| 2023-02-01 | $6.95 | $7.15 | $6.93 | $7.13 | $7.13 | 36,864,130 |
| 2023-01-31 | $6.98 | $7.02 | $6.87 | $6.91 | $6.91 | 25,231,060 |
| 2023-01-30 | $7.07 | $7.10 | $6.93 | $6.97 | $6.97 | 34,057,010 |
| 2023-01-20 | $7.14 | $7.16 | $7.01 | $7.04 | $7.04 | 30,043,150 |
| 2023-01-19 | $6.99 | $7.15 | $6.97 | $7.14 | $7.14 | 36,971,590 |
| 2023-01-18 | $6.88 | $7.03 | $6.88 | $6.98 | $6.98 | 28,996,650 |
| 2023-01-17 | $6.81 | $6.93 | $6.80 | $6.93 | $6.93 | 34,012,500 |
| 2023-01-16 | $6.60 | $7.00 | $6.58 | $6.84 | $6.84 | 62,317,860 |
| 2023-01-13 | $6.47 | $6.58 | $6.44 | $6.57 | $6.57 | 18,702,540 |
| 2023-01-12 | $6.42 | $6.50 | $6.39 | $6.46 | $6.46 | 9,492,890 |
| 2023-01-11 | $6.50 | $6.51 | $6.42 | $6.42 | $6.42 | 11,138,240 |
| 2023-01-10 | $6.52 | $6.59 | $6.48 | $6.49 | $6.49 | 12,822,310 |
| 2023-01-09 | $6.50 | $6.60 | $6.47 | $6.52 | $6.52 | 17,818,800 |
| 2023-01-06 | $6.45 | $6.52 | $6.44 | $6.46 | $6.46 | 12,676,700 |
| 2023-01-05 | $6.44 | $6.51 | $6.43 | $6.48 | $6.48 | 19,060,310 |
| 2023-01-04 | $6.40 | $6.46 | $6.40 | $6.43 | $6.43 | 12,274,080 |
| 2023-01-03 | $6.37 | $6.44 | $6.31 | $6.43 | $6.43 | 14,045,370 |
| 2023-01-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2022-12-30 | $6.40 | $6.42 | $6.38 | $6.41 | $6.41 | 8,134,140 |
| 2022-12-29 | $6.37 | $6.42 | $6.35 | $6.37 | $6.37 | 11,886,570 |
| 2022-12-28 | $6.42 | $6.43 | $6.38 | $6.40 | $6.40 | 9,662,960 |
| 2022-12-27 | $6.45 | $6.50 | $6.42 | $6.44 | $6.44 | 11,791,100 |
| 2022-12-26 | $6.39 | $6.45 | $6.39 | $6.42 | $6.42 | 10,796,900 |
| 2022-12-23 | $6.35 | $6.45 | $6.34 | $6.43 | $6.43 | 12,049,300 |
| 2022-12-22 | $6.46 | $6.48 | $6.34 | $6.37 | $6.37 | 13,273,820 |
| 2022-12-21 | $6.43 | $6.46 | $6.36 | $6.39 | $6.39 | 12,972,980 |
| 2022-12-20 | $6.46 | $6.49 | $6.40 | $6.43 | $6.43 | 15,182,440 |
| 2022-12-19 | $6.69 | $6.70 | $6.46 | $6.49 | $6.49 | 21,239,600 |
| 2022-12-16 | $6.70 | $6.75 | $6.64 | $6.68 | $6.68 | 18,366,110 |
| 2022-12-15 | $6.83 | $6.84 | $6.71 | $6.73 | $6.73 | 12,427,830 |
| 2022-12-14 | $6.79 | $6.86 | $6.76 | $6.83 | $6.83 | 11,952,290 |
| 2022-12-13 | $6.78 | $6.82 | $6.77 | $6.78 | $6.78 | 9,096,370 |
| 2022-12-12 | $6.91 | $6.93 | $6.76 | $6.78 | $6.78 | 19,019,620 |
| 2022-12-09 | $6.92 | $6.95 | $6.86 | $6.95 | $6.95 | 17,950,360 |
| 2022-12-08 | $6.95 | $6.96 | $6.88 | $6.91 | $6.91 | 14,454,620 |
| 2022-12-07 | $6.95 | $7.01 | $6.88 | $6.96 | $6.96 | 19,782,000 |
| 2022-12-06 | $6.99 | $7.05 | $6.95 | $6.98 | $6.98 | 16,294,800 |
| 2022-12-05 | $6.92 | $7.04 | $6.91 | $7.02 | $7.02 | 32,803,010 |
| 2022-12-01 | $6.97 | $7.08 | $6.87 | $6.88 | $6.88 | 28,426,400 |
| 2022-11-30 | $6.93 | $7.03 | $6.88 | $6.89 | $6.89 | 25,989,140 |
| 2022-11-29 | $6.67 | $6.96 | $6.67 | $6.94 | $6.94 | 36,542,040 |
| 2022-11-28 | $6.70 | $6.70 | $6.59 | $6.67 | $6.67 | 15,484,580 |
| 2022-11-25 | $6.72 | $6.80 | $6.71 | $6.76 | $6.76 | 12,391,800 |
| 2022-11-24 | $6.80 | $6.85 | $6.73 | $6.73 | $6.73 | 10,596,200 |
| 2022-11-23 | $6.77 | $6.83 | $6.76 | $6.78 | $6.78 | 11,617,990 |
| 2022-11-22 | $6.79 | $6.87 | $6.77 | $6.79 | $6.79 | 16,653,900 |
| 2022-11-21 | $6.95 | $6.95 | $6.80 | $6.81 | $6.81 | 13,684,430 |
| 2022-11-18 | $7.07 | $7.08 | $6.94 | $6.94 | $6.94 | 16,375,970 |
| 2022-11-17 | $6.98 | $7.05 | $6.95 | $7.05 | $7.05 | 15,632,760 |
| 2022-11-16 | $7.05 | $7.08 | $6.97 | $6.98 | $6.98 | 20,360,620 |
| 2022-11-15 | $6.88 | $7.14 | $6.84 | $7.07 | $7.07 | 38,314,140 |
| 2022-11-14 | $6.87 | $7.00 | $6.86 | $6.88 | $6.88 | 20,607,790 |
| 2022-11-11 | $6.88 | $6.94 | $6.81 | $6.85 | $6.85 | 24,637,990 |
| 2022-11-10 | $6.75 | $6.82 | $6.72 | $6.76 | $6.76 | 13,560,220 |
| 2022-11-09 | $6.77 | $6.81 | $6.76 | $6.77 | $6.77 | 9,004,720 |
| 2022-11-08 | $6.81 | $6.83 | $6.76 | $6.77 | $6.77 | 8,492,830 |
| 2022-11-07 | $6.81 | $6.83 | $6.76 | $6.81 | $6.81 | 13,241,290 |
| 2022-11-04 | $6.72 | $6.85 | $6.70 | $6.81 | $6.81 | 22,078,160 |
| 2022-11-03 | $6.61 | $6.75 | $6.61 | $6.70 | $6.70 | 13,769,740 |
| 2022-11-02 | $6.60 | $6.70 | $6.56 | $6.66 | $6.66 | 15,161,440 |
| 2022-11-01 | $6.37 | $6.74 | $6.37 | $6.62 | $6.62 | 29,867,200 |
| 2022-10-31 | $6.32 | $6.44 | $6.31 | $6.36 | $6.36 | 18,277,680 |
| 2022-10-28 | $6.57 | $6.59 | $6.38 | $6.42 | $6.42 | 17,409,700 |
| 2022-10-27 | $6.51 | $6.63 | $6.50 | $6.56 | $6.56 | 15,433,910 |
| 2022-10-26 | $6.47 | $6.60 | $6.45 | $6.50 | $6.50 | 17,552,110 |
| 2022-10-25 | $6.56 | $6.62 | $6.38 | $6.44 | $6.44 | 16,359,860 |
| 2022-10-24 | $6.76 | $6.80 | $6.53 | $6.55 | $6.55 | 24,333,840 |
| 2022-10-21 | $6.75 | $6.80 | $6.64 | $6.64 | $6.64 | 21,895,100 |
| 2022-10-20 | $6.63 | $6.72 | $6.59 | $6.63 | $6.63 | 13,634,410 |
| 2022-10-19 | $6.67 | $6.71 | $6.60 | $6.61 | $6.61 | 9,748,980 |
| 2022-10-18 | $6.77 | $6.80 | $6.67 | $6.68 | $6.68 | 12,841,070 |
| 2022-10-17 | $6.66 | $6.76 | $6.65 | $6.75 | $6.75 | 12,066,250 |
| 2022-10-14 | $6.63 | $6.74 | $6.61 | $6.68 | $6.68 | 11,838,940 |
| 2022-10-13 | $6.59 | $6.64 | $6.57 | $6.58 | $6.58 | 8,931,440 |
| 2022-10-12 | $6.49 | $6.62 | $6.46 | $6.61 | $6.61 | 12,040,920 |
| 2022-10-11 | $6.49 | $6.57 | $6.44 | $6.49 | $6.49 | 8,287,490 |
| 2022-10-10 | $6.61 | $6.65 | $6.44 | $6.47 | $6.47 | 8,968,040 |
| 2022-09-30 | $6.58 | $6.66 | $6.56 | $6.60 | $6.60 | 8,282,390 |
| 2022-09-29 | $6.70 | $6.73 | $6.53 | $6.57 | $6.57 | 10,817,290 |
| 2022-09-28 | $6.73 | $6.79 | $6.65 | $6.66 | $6.66 | 9,746,800 |
| 2022-09-27 | $6.65 | $6.75 | $6.65 | $6.74 | $6.74 | 9,332,310 |
| 2022-09-26 | $6.71 | $6.77 | $6.60 | $6.64 | $6.64 | 13,538,780 |
| 2022-09-23 | $6.75 | $6.83 | $6.70 | $6.76 | $6.76 | 11,601,370 |
| 2022-09-22 | $6.77 | $6.86 | $6.75 | $6.76 | $6.76 | 10,416,700 |
| 2022-09-21 | $6.79 | $6.86 | $6.66 | $6.83 | $6.83 | 13,534,090 |
| 2022-09-20 | $6.83 | $6.86 | $6.76 | $6.80 | $6.80 | 10,316,960 |
| 2022-09-19 | $6.98 | $6.99 | $6.72 | $6.79 | $6.79 | 19,403,720 |
| 2022-09-16 | $7.30 | $7.32 | $6.93 | $6.93 | $6.93 | 42,577,370 |
| 2022-09-15 | $7.38 | $7.42 | $7.28 | $7.31 | $7.31 | 15,816,360 |
| 2022-09-14 | $7.35 | $7.41 | $7.33 | $7.36 | $7.36 | 14,549,840 |
| 2022-09-13 | $7.49 | $7.50 | $7.40 | $7.44 | $7.44 | 18,003,820 |
| 2022-09-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-09-09 | $7.33 | $7.46 | $7.33 | $7.45 | $7.45 | 24,037,950 |
| 2022-09-08 | $7.39 | $7.42 | $7.33 | $7.33 | $7.33 | 9,320,530 |
| 2022-09-07 | $7.37 | $7.40 | $7.32 | $7.39 | $7.39 | 10,769,540 |
| 2022-09-06 | $7.36 | $7.39 | $7.32 | $7.38 | $7.38 | 13,654,800 |
| 2022-09-05 | $7.28 | $7.35 | $7.24 | $7.33 | $7.33 | 12,670,570 |
| 2022-09-02 | $7.28 | $7.39 | $7.25 | $7.28 | $7.28 | 15,518,030 |
| 2022-09-01 | $7.38 | $7.41 | $7.31 | $7.33 | $7.33 | 15,133,610 |
| 2022-08-31 | $7.32 | $7.44 | $7.29 | $7.41 | $7.41 | 24,989,720 |
| 2022-08-30 | $7.28 | $7.37 | $7.24 | $7.33 | $7.33 | 13,952,740 |
| 2022-08-29 | $7.16 | $7.28 | $7.15 | $7.27 | $7.27 | 10,251,200 |
| 2022-08-26 | $7.32 | $7.33 | $7.23 | $7.24 | $7.24 | 13,387,990 |
| 2022-08-25 | $7.25 | $7.35 | $7.21 | $7.31 | $7.31 | 17,485,060 |
| 2022-08-24 | $7.34 | $7.49 | $7.21 | $7.23 | $7.23 | 23,312,930 |
| 2022-08-23 | $7.33 | $7.47 | $7.31 | $7.37 | $7.37 | 14,327,620 |
| 2022-08-22 | $7.34 | $7.39 | $7.31 | $7.34 | $7.34 | 13,777,500 |
| 2022-08-19 | $7.42 | $7.50 | $7.40 | $7.41 | $7.41 | 15,505,710 |
| 2022-08-18 | $7.46 | $7.47 | $7.39 | $7.43 | $7.43 | 15,237,470 |
| 2022-08-17 | $7.39 | $7.51 | $7.35 | $7.49 | $7.49 | 28,924,760 |
| 2022-08-16 | $7.44 | $7.46 | $7.38 | $7.39 | $7.39 | 11,503,300 |
| 2022-08-15 | $7.44 | $7.48 | $7.38 | $7.40 | $7.40 | 14,430,030 |
| 2022-08-12 | $7.40 | $7.52 | $7.39 | $7.46 | $7.46 | 32,266,500 |
| 2022-08-11 | $7.25 | $7.49 | $7.22 | $7.48 | $7.48 | 52,531,850 |
| 2022-08-10 | $7.16 | $7.26 | $7.14 | $7.21 | $7.21 | 12,397,740 |
| 2022-08-09 | $7.19 | $7.22 | $7.16 | $7.19 | $7.19 | 8,072,920 |
| 2022-08-08 | $7.19 | $7.21 | $7.15 | $7.18 | $7.18 | 10,149,600 |
| 2022-08-05 | $7.10 | $7.22 | $7.05 | $7.19 | $7.19 | 17,849,290 |
| 2022-08-04 | $7.03 | $7.09 | $7.01 | $7.06 | $7.06 | 9,182,140 |
| 2022-08-03 | $7.08 | $7.13 | $7.03 | $7.04 | $6.98 | 13,218,070 |
| 2022-08-02 | $7.22 | $7.22 | $7.00 | $7.04 | $6.98 | 26,700,880 |
| 2022-08-01 | $7.25 | $7.28 | $7.18 | $7.24 | $7.18 | 10,401,870 |
| 2022-07-29 | $7.30 | $7.35 | $7.25 | $7.29 | $7.23 | 13,448,350 |
| 2022-07-28 | $7.33 | $7.38 | $7.29 | $7.32 | $7.26 | 16,410,660 |
| 2022-07-27 | $7.29 | $7.32 | $7.26 | $7.27 | $7.21 | 8,409,110 |
| 2022-07-26 | $7.24 | $7.32 | $7.22 | $7.30 | $7.24 | 11,069,170 |
| 2022-07-25 | $7.32 | $7.44 | $7.26 | $7.29 | $7.23 | 18,901,540 |
| 2022-07-22 | $7.29 | $7.36 | $7.22 | $7.28 | $7.22 | 12,652,700 |
| 2022-07-21 | $7.28 | $7.34 | $7.26 | $7.27 | $7.21 | 10,599,490 |
| 2022-07-20 | $7.39 | $7.39 | $7.30 | $7.32 | $7.26 | 11,770,150 |
| 2022-07-19 | $7.23 | $7.38 | $7.21 | $7.34 | $7.28 | 18,610,790 |
| 2022-07-18 | $7.15 | $7.25 | $7.13 | $7.24 | $7.18 | 17,082,170 |
| 2022-07-15 | $7.27 | $7.27 | $7.09 | $7.10 | $7.04 | 24,592,640 |
| 2022-07-14 | $7.30 | $7.36 | $7.26 | $7.29 | $7.23 | 25,199,860 |
| 2022-07-13 | $7.31 | $7.59 | $7.30 | $7.38 | $7.32 | 37,258,720 |
| 2022-07-12 | $7.30 | $7.42 | $7.26 | $7.28 | $7.22 | 23,671,950 |
| 2022-07-11 | $7.33 | $7.35 | $7.25 | $7.28 | $7.22 | 16,074,270 |
| 2022-07-08 | $7.35 | $7.42 | $7.32 | $7.33 | $7.27 | 14,875,130 |
| 2022-07-07 | $7.41 | $7.44 | $7.33 | $7.34 | $7.28 | 18,335,990 |
| 2022-07-06 | $7.42 | $7.49 | $7.37 | $7.40 | $7.34 | 20,887,340 |
| 2022-07-05 | $7.63 | $7.67 | $7.40 | $7.47 | $7.41 | 27,521,050 |
| 2022-07-04 | $7.54 | $7.63 | $7.47 | $7.58 | $7.52 | 20,391,190 |
| 2022-07-01 | $7.64 | $7.69 | $7.54 | $7.55 | $7.49 | 23,454,190 |
| 2022-06-30 | $7.64 | $7.76 | $7.62 | $7.65 | $7.59 | 27,122,700 |
| 2022-06-29 | $7.76 | $7.84 | $7.63 | $7.64 | $7.58 | 35,246,110 |
| 2022-06-28 | $7.67 | $7.82 | $7.63 | $7.79 | $7.72 | 34,142,570 |
| 2022-06-27 | $7.85 | $7.87 | $7.68 | $7.70 | $7.64 | 34,705,010 |
| 2022-06-24 | $7.81 | $7.84 | $7.71 | $7.76 | $7.69 | 36,126,120 |
| 2022-06-23 | $7.62 | $7.88 | $7.61 | $7.82 | $7.75 | 52,896,450 |
| 2022-06-22 | $7.74 | $7.81 | $7.61 | $7.61 | $7.55 | 34,385,900 |
| 2022-06-21 | $7.87 | $7.91 | $7.66 | $7.77 | $7.70 | 36,063,160 |
| 2022-06-20 | $7.85 | $7.97 | $7.81 | $7.85 | $7.78 | 30,586,980 |
| 2022-06-17 | $7.85 | $8.03 | $7.73 | $7.88 | $7.81 | 57,576,150 |
| 2022-06-16 | $8.12 | $8.30 | $7.93 | $7.95 | $7.88 | 85,996,990 |
| 2022-06-15 | $8.08 | $8.50 | $8.04 | $8.15 | $8.08 | 129,423,690 |
| 2022-06-14 | $7.56 | $8.04 | $7.50 | $7.98 | $7.91 | 68,602,140 |
| 2022-06-13 | $7.59 | $7.74 | $7.53 | $7.63 | $7.57 | 35,562,190 |
| 2022-06-10 | $7.41 | $7.71 | $7.37 | $7.68 | $7.62 | 51,964,290 |
| 2022-06-09 | $7.55 | $7.67 | $7.43 | $7.46 | $7.40 | 37,338,420 |
| 2022-06-08 | $7.40 | $7.55 | $7.37 | $7.51 | $7.45 | 33,339,280 |
| 2022-06-07 | $7.38 | $7.56 | $7.34 | $7.39 | $7.33 | 31,609,730 |
| 2022-06-06 | $7.27 | $7.43 | $7.23 | $7.39 | $7.33 | 25,965,640 |
| 2022-06-02 | $7.16 | $7.32 | $7.16 | $7.26 | $7.20 | 17,528,930 |
| 2022-06-01 | $7.24 | $7.26 | $7.16 | $7.21 | $7.15 | 15,351,920 |
| 2022-05-31 | $7.14 | $7.28 | $7.11 | $7.28 | $7.22 | 24,669,710 |
| 2022-05-30 | $7.14 | $7.15 | $7.10 | $7.13 | $7.07 | 12,784,790 |
| 2022-05-27 | $7.18 | $7.22 | $7.07 | $7.14 | $7.08 | 19,300,900 |
| 2022-05-26 | $7.06 | $7.27 | $7.02 | $7.17 | $7.11 | 22,671,260 |
| 2022-05-25 | $6.99 | $7.06 | $6.99 | $7.05 | $6.99 | 11,270,390 |
| 2022-05-24 | $7.23 | $7.31 | $7.00 | $7.00 | $6.94 | 28,383,880 |
| 2022-05-23 | $7.21 | $7.25 | $7.15 | $7.25 | $7.19 | 21,635,100 |
| 2022-05-20 | $7.12 | $7.21 | $7.11 | $7.20 | $7.14 | 22,192,570 |
| 2022-05-19 | $7.07 | $7.12 | $7.04 | $7.11 | $7.05 | 11,732,250 |
| 2022-05-18 | $7.13 | $7.19 | $7.10 | $7.14 | $7.08 | 16,108,880 |
| 2022-05-17 | $7.12 | $7.15 | $7.07 | $7.11 | $7.05 | 9,740,670 |
| 2022-05-16 | $7.20 | $7.22 | $7.10 | $7.13 | $7.07 | 12,133,630 |
| 2022-05-13 | $7.17 | $7.21 | $7.11 | $7.15 | $7.09 | 13,235,310 |
| 2022-05-12 | $7.11 | $7.21 | $7.08 | $7.14 | $7.08 | 15,859,060 |
| 2022-05-11 | $7.13 | $7.28 | $7.08 | $7.14 | $7.08 | 27,175,530 |
| 2022-05-10 | $7.00 | $7.17 | $6.96 | $7.13 | $7.07 | 17,120,220 |
| 2022-05-09 | $7.00 | $7.07 | $6.98 | $7.05 | $6.99 | 9,728,490 |
| 2022-05-06 | $7.07 | $7.12 | $7.00 | $7.02 | $6.96 | 15,256,350 |
| 2022-05-05 | $7.11 | $7.20 | $7.10 | $7.17 | $7.11 | 19,069,280 |
| 2022-05-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.18 | 0 |
| 2022-05-03 | $7.24 | $7.24 | $7.24 | $7.24 | $7.18 | 0 |
| 2022-04-29 | $7.20 | $7.32 | $7.06 | $7.24 | $7.18 | 35,045,200 |
| 2022-04-28 | $7.15 | $7.17 | $7.00 | $7.03 | $6.97 | 26,072,650 |
| 2022-04-27 | $7.11 | $7.25 | $6.96 | $7.18 | $7.12 | 42,672,640 |
| 2022-04-26 | $7.70 | $7.76 | $7.10 | $7.17 | $7.11 | 55,508,160 |
| 2022-04-25 | $7.83 | $8.12 | $7.65 | $7.70 | $7.64 | 49,287,280 |
| 2022-04-22 | $7.80 | $8.03 | $7.79 | $7.92 | $7.85 | 21,566,520 |
| 2022-04-21 | $7.87 | $8.01 | $7.80 | $7.84 | $7.77 | 22,367,560 |
| 2022-04-20 | $7.96 | $8.03 | $7.88 | $7.90 | $7.83 | 16,438,710 |
| 2022-04-19 | $8.04 | $8.09 | $7.92 | $7.95 | $7.88 | 20,307,540 |
| 2022-04-18 | $8.16 | $8.18 | $8.01 | $8.02 | $7.95 | 28,543,040 |
| 2022-04-15 | $8.20 | $8.45 | $8.20 | $8.29 | $8.22 | 35,793,820 |
| 2022-04-14 | $8.33 | $8.42 | $8.25 | $8.28 | $8.21 | 38,249,390 |
| 2022-04-13 | $8.09 | $8.45 | $8.06 | $8.25 | $8.18 | 57,713,730 |
| 2022-04-12 | $7.81 | $8.18 | $7.81 | $8.15 | $8.08 | 33,719,070 |
| 2022-04-11 | $8.17 | $8.17 | $7.84 | $7.87 | $7.80 | 29,013,440 |
| 2022-04-08 | $8.11 | $8.21 | $7.98 | $8.20 | $8.13 | 30,099,170 |
| 2022-04-07 | $8.27 | $8.34 | $8.10 | $8.10 | $8.03 | 23,909,810 |
| 2022-04-06 | $8.16 | $8.31 | $8.16 | $8.29 | $8.22 | 24,561,320 |
| 2022-04-05 | $8.19 | $8.19 | $8.19 | $8.19 | $8.12 | 0 |
| 2022-04-04 | $8.19 | $8.19 | $8.19 | $8.19 | $8.12 | 0 |
| 2022-04-01 | $8.08 | $8.22 | $8.04 | $8.19 | $8.12 | 22,319,720 |
| 2022-03-31 | $8.17 | $8.23 | $8.13 | $8.15 | $8.08 | 18,751,850 |
| 2022-03-30 | $8.00 | $8.32 | $7.98 | $8.23 | $8.16 | 39,741,630 |
| 2022-03-29 | $8.06 | $8.14 | $7.92 | $7.93 | $7.86 | 15,000,450 |
| 2022-03-28 | $8.00 | $8.14 | $7.96 | $8.07 | $8.00 | 15,720,840 |
| 2022-03-25 | $8.11 | $8.22 | $8.06 | $8.07 | $8.00 | 20,488,950 |
| 2022-03-24 | $8.21 | $8.21 | $8.08 | $8.12 | $8.05 | 20,759,880 |
| 2022-03-23 | $8.33 | $8.34 | $8.22 | $8.25 | $8.18 | 18,500,160 |
| 2022-03-22 | $8.30 | $8.38 | $8.26 | $8.32 | $8.25 | 23,915,610 |
| 2022-03-21 | $8.39 | $8.41 | $8.25 | $8.33 | $8.26 | 29,794,720 |
| 2022-03-18 | $8.51 | $8.56 | $8.38 | $8.44 | $8.37 | 50,899,070 |
| 2022-03-17 | $8.74 | $8.75 | $8.51 | $8.57 | $8.50 | 68,503,890 |
| 2022-03-16 | $8.27 | $8.95 | $8.16 | $8.73 | $8.66 | 86,898,960 |
| 2022-03-15 | $8.26 | $8.61 | $8.15 | $8.18 | $8.11 | 55,526,530 |
| 2022-03-14 | $8.09 | $8.47 | $8.09 | $8.34 | $8.27 | 42,113,530 |
| 2022-03-11 | $7.75 | $8.55 | $7.61 | $8.38 | $8.31 | 53,869,290 |
| 2022-03-10 | $8.00 | $8.03 | $7.81 | $7.82 | $7.75 | 19,751,150 |
| 2022-03-09 | $8.20 | $8.25 | $7.50 | $7.83 | $7.76 | 31,605,740 |
| 2022-03-08 | $8.39 | $8.45 | $8.19 | $8.19 | $8.12 | 20,854,670 |
| 2022-03-07 | $8.50 | $8.50 | $8.36 | $8.40 | $8.33 | 17,702,940 |
| 2022-03-04 | $8.56 | $8.56 | $8.47 | $8.51 | $8.44 | 15,015,140 |
| 2022-03-03 | $8.62 | $8.65 | $8.58 | $8.59 | $8.52 | 17,251,650 |
| 2022-03-02 | $8.56 | $8.62 | $8.54 | $8.60 | $8.53 | 10,670,180 |
| 2022-03-01 | $8.58 | $8.62 | $8.54 | $8.61 | $8.54 | 13,190,030 |
| 2022-02-28 | $8.50 | $8.57 | $8.40 | $8.56 | $8.49 | 14,765,490 |
| 2022-02-25 | $8.53 | $8.59 | $8.47 | $8.51 | $8.44 | 18,171,270 |
| 2022-02-24 | $8.78 | $8.78 | $8.39 | $8.44 | $8.37 | 40,994,390 |
| 2022-02-23 | $8.72 | $8.80 | $8.71 | $8.79 | $8.72 | 16,634,630 |
| 2022-02-22 | $8.79 | $8.82 | $8.68 | $8.73 | $8.66 | 18,652,590 |
| 2022-02-21 | $8.77 | $8.84 | $8.76 | $8.83 | $8.76 | 22,074,040 |
| 2022-02-18 | $8.69 | $8.78 | $8.66 | $8.76 | $8.69 | 15,229,200 |
| 2022-02-17 | $8.75 | $8.80 | $8.71 | $8.71 | $8.64 | 18,644,850 |
| 2022-02-16 | $8.79 | $8.84 | $8.73 | $8.78 | $8.71 | 17,252,750 |
| 2022-02-15 | $8.74 | $8.78 | $8.70 | $8.75 | $8.68 | 15,988,050 |
| 2022-02-14 | $8.86 | $8.87 | $8.71 | $8.75 | $8.68 | 25,173,790 |
| 2022-02-11 | $8.90 | $9.01 | $8.86 | $8.88 | $8.81 | 29,337,540 |
| 2022-02-10 | $8.99 | $9.00 | $8.89 | $8.94 | $8.86 | 20,977,520 |
| 2022-02-09 | $8.92 | $9.03 | $8.91 | $8.98 | $8.90 | 21,205,830 |
| 2022-02-08 | $8.77 | $8.95 | $8.77 | $8.95 | $8.87 | 22,247,370 |
| 2022-02-07 | $8.80 | $8.83 | $8.72 | $8.77 | $8.70 | 14,760,460 |
| 2022-02-04 | $8.68 | $8.68 | $8.68 | $8.68 | $8.61 | 0 |
| 2022-02-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.61 | 0 |
| 2022-02-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.61 | 0 |
| 2022-02-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.61 | 0 |
| 2022-01-28 | $8.77 | $8.86 | $8.68 | $8.68 | $8.61 | 18,899,170 |
| 2022-01-27 | $9.03 | $9.04 | $8.70 | $8.74 | $8.67 | 32,578,100 |
| 2022-01-26 | $8.93 | $9.07 | $8.92 | $9.03 | $8.95 | 20,337,040 |
| 2022-01-25 | $9.15 | $9.17 | $8.90 | $8.92 | $8.84 | 25,099,290 |
| 2022-01-24 | $9.17 | $9.21 | $9.14 | $9.16 | $9.08 | 14,667,100 |
| 2022-01-21 | $9.22 | $9.25 | $9.15 | $9.16 | $9.08 | 20,283,200 |
| 2022-01-20 | $9.20 | $9.32 | $9.15 | $9.26 | $9.18 | 33,527,050 |
| 2022-01-19 | $9.20 | $9.27 | $9.18 | $9.21 | $9.13 | 25,116,960 |
| 2022-01-18 | $9.30 | $9.36 | $9.17 | $9.24 | $9.16 | 46,967,290 |
| 2022-01-17 | $9.48 | $9.58 | $9.46 | $9.52 | $9.44 | 17,378,960 |
| 2022-01-14 | $9.65 | $9.68 | $9.40 | $9.48 | $9.40 | 32,375,000 |
| 2022-01-13 | $9.77 | $9.82 | $9.67 | $9.69 | $9.61 | 21,037,530 |
| 2022-01-12 | $9.76 | $9.78 | $9.70 | $9.77 | $9.69 | 17,226,810 |
| 2022-01-11 | $9.78 | $9.85 | $9.71 | $9.73 | $9.65 | 23,989,040 |
| 2022-01-10 | $9.75 | $9.81 | $9.72 | $9.78 | $9.70 | 16,765,790 |
| 2022-01-07 | $9.80 | $9.83 | $9.74 | $9.76 | $9.68 | 23,206,740 |
| 2022-01-06 | $9.90 | $9.93 | $9.72 | $9.76 | $9.68 | 44,029,750 |
| 2022-01-05 | $9.97 | $10.03 | $9.91 | $9.94 | $9.86 | 34,767,870 |
| 2022-01-04 | $9.98 | $10.01 | $9.88 | $9.97 | $9.89 | 30,250,610 |
| 2022-01-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.89 | 0 |
| 2021-12-31 | $10.03 | $10.05 | $9.93 | $9.97 | $9.89 | 32,485,740 |
| 2021-12-30 | $9.89 | $10.02 | $9.85 | $10.01 | $9.93 | 39,172,710 |
| 2021-12-29 | $10.00 | $10.00 | $9.89 | $9.89 | $9.81 | 22,008,870 |
| 2021-12-28 | $9.99 | $10.06 | $9.88 | $10.00 | $9.92 | 33,468,200 |
| 2021-12-27 | $9.90 | $10.03 | $9.88 | $9.95 | $9.87 | 23,612,650 |
| 2021-12-24 | $9.98 | $10.02 | $9.85 | $9.89 | $9.81 | 28,530,950 |
| 2021-12-23 | $10.02 | $10.08 | $9.94 | $9.97 | $9.89 | 32,815,450 |
| 2021-12-22 | $10.20 | $10.21 | $9.97 | $9.99 | $9.91 | 41,479,820 |
| 2021-12-21 | $10.03 | $10.22 | $9.99 | $10.18 | $10.09 | 37,508,540 |
| 2021-12-20 | $10.33 | $10.37 | $10.01 | $10.05 | $9.97 | 54,090,360 |
| 2021-12-17 | $10.62 | $10.64 | $10.38 | $10.38 | $10.29 | 46,557,080 |
| 2021-12-16 | $10.63 | $10.68 | $10.55 | $10.62 | $10.53 | 38,223,710 |
| 2021-12-15 | $10.58 | $10.80 | $10.55 | $10.61 | $10.52 | 48,538,660 |
| 2021-12-14 | $10.70 | $10.80 | $10.59 | $10.61 | $10.52 | 60,159,380 |
| 2021-12-13 | $11.19 | $11.46 | $10.83 | $10.87 | $10.78 | 129,105,810 |
| 2021-12-10 | $10.60 | $11.05 | $10.52 | $10.83 | $10.74 | 162,346,140 |
| 2021-12-09 | $10.58 | $10.88 | $10.52 | $10.75 | $10.66 | 140,680,980 |
| 2021-12-08 | $10.15 | $10.89 | $10.09 | $10.64 | $10.55 | 122,984,350 |
| 2021-12-07 | $10.25 | $10.45 | $10.11 | $10.16 | $10.07 | 55,273,580 |
| 2021-12-06 | $10.44 | $10.57 | $10.11 | $10.14 | $10.05 | 77,114,290 |
| 2021-12-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 45,542,720 |
| 2021-12-02 | $10.33 | $10.33 | $10.33 | $10.33 | $10.24 | 76,128,430 |
| 2021-12-01 | $10.50 | $10.80 | $10.50 | $10.57 | $10.48 | 82,324,000 |
| 2021-11-30 | $10.35 | $10.44 | $10.24 | $10.40 | $10.31 | 50,712,070 |
| 2021-11-29 | $10.00 | $10.29 | $9.92 | $10.26 | $10.17 | 52,833,380 |
| 2021-11-26 | $10.36 | $10.45 | $10.15 | $10.16 | $10.07 | 67,823,240 |
| 2021-11-25 | $10.25 | $10.80 | $10.24 | $10.40 | $10.31 | 108,728,160 |
| 2021-11-24 | $10.11 | $10.33 | $10.07 | $10.22 | $10.13 | 80,225,290 |
| 2021-11-23 | $9.76 | $10.50 | $9.67 | $10.11 | $10.02 | 138,301,920 |
| 2021-11-22 | $9.38 | $9.69 | $9.34 | $9.63 | $9.55 | 56,876,830 |
| 2021-11-19 | $9.22 | $9.43 | $9.20 | $9.38 | $9.30 | 27,157,970 |
| 2021-11-18 | $9.32 | $9.33 | $9.21 | $9.22 | $9.14 | 16,444,580 |
| 2021-11-17 | $9.33 | $9.38 | $9.29 | $9.31 | $9.23 | 16,000,480 |
| 2021-11-16 | $9.46 | $9.49 | $9.30 | $9.33 | $9.25 | 18,688,100 |
| 2021-11-15 | $9.54 | $9.63 | $9.41 | $9.44 | $9.36 | 20,077,250 |
| 2021-11-12 | $9.51 | $9.52 | $9.42 | $9.49 | $9.41 | 19,144,610 |
| 2021-11-11 | $9.32 | $9.55 | $9.32 | $9.50 | $9.42 | 32,704,230 |
| 2021-11-10 | $9.33 | $9.37 | $9.26 | $9.36 | $9.28 | 15,646,850 |
| 2021-11-09 | $9.33 | $9.36 | $9.26 | $9.34 | $9.26 | 16,111,110 |
| 2021-11-08 | $9.11 | $9.37 | $9.10 | $9.30 | $9.22 | 19,448,400 |
| 2021-11-05 | $9.23 | $9.25 | $9.16 | $9.16 | $9.08 | 16,949,660 |
| 2021-11-04 | $9.22 | $9.27 | $9.18 | $9.20 | $9.12 | 14,599,820 |
| 2021-11-03 | $9.18 | $9.23 | $9.08 | $9.19 | $9.11 | 15,403,700 |
| 2021-11-02 | $9.31 | $9.39 | $9.08 | $9.16 | $9.08 | 23,664,650 |
| 2021-11-01 | $9.30 | $9.40 | $9.26 | $9.37 | $9.29 | 19,849,680 |
| 2021-10-29 | $9.12 | $9.33 | $9.05 | $9.25 | $9.17 | 21,880,560 |
| 2021-10-28 | $9.10 | $9.21 | $9.10 | $9.15 | $9.07 | 15,819,030 |
| 2021-10-27 | $9.38 | $9.40 | $9.15 | $9.16 | $9.08 | 26,343,190 |
| 2021-10-26 | $9.49 | $9.54 | $9.41 | $9.42 | $9.34 | 18,260,520 |
| 2021-10-25 | $9.47 | $9.55 | $9.28 | $9.55 | $9.47 | 34,477,630 |
| 2021-10-22 | $9.53 | $9.59 | $9.46 | $9.50 | $9.42 | 16,420,760 |
| 2021-10-21 | $9.57 | $9.64 | $9.48 | $9.54 | $9.46 | 21,972,100 |
| 2021-10-20 | $9.61 | $9.61 | $9.52 | $9.55 | $9.47 | 16,424,590 |
| 2021-10-19 | $9.50 | $9.64 | $9.46 | $9.57 | $9.49 | 20,151,230 |
| 2021-10-18 | $9.48 | $9.52 | $9.41 | $9.51 | $9.43 | 14,078,990 |
| 2021-10-15 | $9.45 | $9.51 | $9.39 | $9.46 | $9.38 | 18,822,710 |
| 2021-10-14 | $9.51 | $9.55 | $9.42 | $9.49 | $9.41 | 17,245,230 |
| 2021-10-13 | $9.46 | $9.58 | $9.36 | $9.49 | $9.41 | 25,357,560 |
| 2021-10-12 | $9.70 | $9.70 | $9.34 | $9.45 | $9.37 | 33,560,880 |
| 2021-10-11 | $9.78 | $9.88 | $9.66 | $9.71 | $9.63 | 27,679,830 |
| 2021-10-08 | $9.72 | $9.80 | $9.60 | $9.77 | $9.69 | 25,546,980 |
| 2021-10-07 | $9.58 | $9.58 | $9.58 | $9.58 | $9.50 | 0 |
| 2021-10-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.50 | 0 |
| 2021-09-30 | $9.68 | $9.71 | $9.56 | $9.58 | $9.50 | 27,294,890 |
| 2021-09-29 | $9.82 | $9.85 | $9.58 | $9.63 | $9.55 | 40,553,170 |
| 2021-09-28 | $9.83 | $9.95 | $9.82 | $9.87 | $9.79 | 24,644,230 |
| 2021-09-27 | $10.04 | $10.10 | $9.78 | $9.83 | $9.75 | 40,106,320 |
| 2021-09-24 | $10.31 | $10.34 | $10.04 | $10.05 | $9.97 | 40,395,720 |
| 2021-09-23 | $10.23 | $10.42 | $10.19 | $10.25 | $10.16 | 43,892,610 |
| 2021-09-22 | $10.19 | $10.28 | $10.13 | $10.19 | $10.10 | 30,888,130 |
| 2021-09-21 | $10.31 | $10.31 | $10.31 | $10.31 | $10.22 | 0 |
| 2021-09-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.22 | 0 |
| 2021-09-17 | $10.30 | $10.35 | $10.17 | $10.31 | $10.22 | 36,192,080 |
| 2021-09-16 | $10.48 | $10.52 | $10.17 | $10.29 | $10.20 | 52,846,500 |
| 2021-09-15 | $10.40 | $10.54 | $10.33 | $10.48 | $10.39 | 49,042,970 |
| 2021-09-14 | $10.78 | $10.85 | $10.30 | $10.39 | $10.30 | 85,666,530 |
| 2021-09-13 | $11.04 | $11.17 | $10.77 | $10.82 | $10.73 | 82,732,460 |
| 2021-09-10 | $11.04 | $11.33 | $10.94 | $10.97 | $10.88 | 108,586,950 |
| 2021-09-09 | $10.74 | $11.01 | $10.66 | $10.95 | $10.86 | 68,502,900 |
| 2021-09-08 | $10.95 | $11.30 | $10.86 | $10.89 | $10.80 | 92,348,350 |
| 2021-09-07 | $10.92 | $11.08 | $10.72 | $11.00 | $10.91 | 111,033,430 |
| 2021-09-06 | $10.60 | $11.42 | $10.57 | $10.99 | $10.90 | 137,170,900 |
| 2021-09-03 | $11.01 | $11.17 | $10.51 | $10.66 | $10.57 | 198,505,350 |
| 2021-09-02 | $10.21 | $10.43 | $10.15 | $10.35 | $10.26 | 110,172,190 |
| 2021-09-01 | $9.78 | $10.36 | $9.72 | $10.20 | $10.11 | 117,613,650 |
| 2021-08-31 | $9.63 | $9.85 | $9.50 | $9.83 | $9.75 | 72,754,080 |
| 2021-08-30 | $9.90 | $9.94 | $9.55 | $9.64 | $9.56 | 57,362,170 |
| 2021-08-27 | $9.87 | $9.97 | $9.80 | $9.84 | $9.76 | 38,998,150 |
| 2021-08-26 | $9.93 | $10.06 | $9.86 | $9.89 | $9.81 | 54,593,490 |
| 2021-08-25 | $9.96 | $10.00 | $9.82 | $9.89 | $9.81 | 48,133,890 |
| 2021-08-24 | $9.93 | $10.11 | $9.82 | $10.02 | $9.94 | 71,236,970 |
| 2021-08-23 | $10.15 | $10.22 | $9.85 | $9.94 | $9.86 | 69,704,420 |
| 2021-08-20 | $9.95 | $10.13 | $9.85 | $10.02 | $9.94 | 68,738,250 |
| 2021-08-19 | $10.21 | $10.47 | $9.96 | $9.97 | $9.89 | 125,519,730 |
| 2021-08-18 | $9.86 | $10.35 | $9.67 | $10.35 | $10.26 | 171,217,990 |
| 2021-08-17 | $9.70 | $10.12 | $9.62 | $9.66 | $9.58 | 104,964,770 |
| 2021-08-16 | $9.65 | $10.05 | $9.60 | $9.75 | $9.67 | 81,713,840 |
| 2021-08-13 | $9.79 | $9.83 | $9.51 | $9.63 | $9.55 | 64,487,450 |
| 2021-08-12 | $9.51 | $10.17 | $9.51 | $9.71 | $9.63 | 124,301,750 |
| 2021-08-11 | $9.57 | $9.57 | $9.39 | $9.43 | $9.35 | 64,217,570 |
| 2021-08-10 | $9.30 | $9.57 | $9.24 | $9.56 | $9.48 | 77,213,550 |
| 2021-08-09 | $9.22 | $9.50 | $9.17 | $9.37 | $9.29 | 72,947,850 |
| 2021-08-06 | $9.21 | $9.30 | $9.15 | $9.20 | $9.12 | 43,035,050 |
| 2021-08-05 | $9.27 | $9.42 | $9.14 | $9.18 | $9.10 | 58,186,190 |
| 2021-08-04 | $9.28 | $9.39 | $9.18 | $9.33 | $9.25 | 77,335,000 |
| 2021-08-03 | $9.28 | $9.67 | $9.24 | $9.35 | $9.27 | 110,500,370 |
| 2021-08-02 | $8.96 | $9.72 | $8.86 | $9.48 | $9.40 | 142,213,200 |
| 2021-07-30 | $9.53 | $9.54 | $8.95 | $9.13 | $9.05 | 137,195,000 |
| 2021-07-29 | $9.71 | $9.82 | $9.51 | $9.69 | $9.61 | 132,680,550 |
| 2021-07-28 | $10.02 | $10.23 | $9.57 | $9.60 | $9.52 | 150,922,240 |
| 2021-07-27 | $10.80 | $10.91 | $10.09 | $10.18 | $10.09 | 208,838,730 |
| 2021-07-26 | $11.53 | $11.64 | $10.68 | $10.68 | $10.59 | 338,549,920 |
| 2021-07-23 | $10.70 | $11.39 | $10.56 | $11.39 | $11.29 | 274,083,590 |
| 2021-07-22 | $9.54 | $10.35 | $9.50 | $10.35 | $10.26 | 201,607,730 |
| 2021-07-21 | $9.45 | $9.58 | $9.40 | $9.41 | $9.33 | 34,945,530 |
| 2021-07-20 | $9.43 | $9.58 | $9.40 | $9.41 | $9.33 | 27,652,430 |
| 2021-07-19 | $9.81 | $9.81 | $9.52 | $9.54 | $9.46 | 34,732,120 |
| 2021-07-16 | $9.95 | $9.99 | $9.80 | $9.84 | $9.76 | 30,494,170 |
| 2021-07-15 | $9.88 | $10.05 | $9.82 | $10.01 | $9.82 | 43,684,990 |
| 2021-07-14 | $10.06 | $10.10 | $9.78 | $9.87 | $9.68 | 59,919,700 |
| 2021-07-13 | $10.13 | $10.21 | $10.05 | $10.10 | $9.90 | 41,016,710 |
| 2021-07-12 | $10.15 | $10.25 | $10.08 | $10.16 | $9.96 | 52,371,240 |
| 2021-07-09 | $10.06 | $10.13 | $10.02 | $10.06 | $9.86 | 38,081,340 |
| 2021-07-08 | $10.15 | $10.23 | $10.05 | $10.10 | $9.90 | 40,121,180 |
| 2021-07-07 | $10.10 | $10.27 | $10.09 | $10.12 | $9.92 | 53,581,350 |
| 2021-07-06 | $10.10 | $10.19 | $10.04 | $10.13 | $9.93 | 40,500,450 |
| 2021-07-05 | $10.10 | $10.28 | $10.06 | $10.13 | $9.93 | 39,785,180 |
| 2021-07-02 | $10.42 | $10.55 | $10.15 | $10.19 | $9.99 | 50,227,460 |
| 2021-07-01 | $11.00 | $11.07 | $10.49 | $10.50 | $10.30 | 71,526,420 |
| 2021-06-30 | $10.39 | $11.11 | $10.36 | $10.82 | $10.61 | 89,787,740 |
| 2021-06-29 | $10.30 | $10.68 | $10.30 | $10.39 | $10.19 | 57,935,050 |
| 2021-06-28 | $10.98 | $11.00 | $10.70 | $10.78 | $10.57 | 65,755,040 |
| 2021-06-25 | $10.70 | $11.44 | $10.56 | $11.08 | $10.87 | 123,779,250 |
| 2021-06-24 | $10.28 | $10.80 | $10.23 | $10.70 | $10.49 | 75,329,180 |
| 2021-06-23 | $10.17 | $10.32 | $10.11 | $10.31 | $10.11 | 40,482,150 |
| 2021-06-22 | $10.21 | $10.26 | $10.11 | $10.16 | $9.96 | 24,309,600 |
| 2021-06-21 | $10.23 | $10.33 | $10.12 | $10.15 | $9.95 | 31,849,510 |
| 2021-06-18 | $10.04 | $10.28 | $9.95 | $10.21 | $10.01 | 38,986,330 |
| 2021-06-17 | $10.20 | $10.42 | $10.10 | $10.12 | $9.92 | 38,880,650 |
| 2021-06-16 | $10.10 | $10.25 | $10.03 | $10.13 | $9.93 | 31,623,000 |
| 2021-06-15 | $10.39 | $10.39 | $10.10 | $10.10 | $9.90 | 26,860,600 |
| 2021-06-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.10 | 0 |
| 2021-06-11 | $10.37 | $10.49 | $10.27 | $10.30 | $10.10 | 29,002,420 |
| 2021-06-10 | $10.55 | $10.63 | $10.35 | $10.36 | $10.16 | 38,492,130 |
| 2021-06-09 | $10.81 | $10.86 | $10.47 | $10.52 | $10.32 | 36,008,540 |
| 2021-06-08 | $10.75 | $10.96 | $10.67 | $10.79 | $10.58 | 39,535,670 |
| 2021-06-07 | $10.33 | $11.11 | $10.26 | $10.79 | $10.58 | 62,398,250 |
| 2021-06-04 | $10.03 | $10.53 | $10.03 | $10.36 | $10.16 | 58,953,030 |
| 2021-06-03 | $10.80 | $11.37 | $10.07 | $10.20 | $10.00 | 115,324,340 |
| 2021-06-02 | $11.11 | $11.60 | $11.03 | $11.06 | $10.85 | 43,690,560 |
| 2021-06-01 | $11.23 | $11.25 | $11.02 | $11.09 | $10.87 | 25,415,060 |
| 2021-05-31 | $11.24 | $11.36 | $11.05 | $11.27 | $11.05 | 28,699,280 |
| 2021-05-28 | $11.40 | $11.66 | $11.13 | $11.32 | $11.10 | 48,796,240 |
| 2021-05-27 | $11.47 | $11.66 | $11.40 | $11.55 | $11.33 | 29,288,230 |
| 2021-05-26 | $11.62 | $12.00 | $11.48 | $11.49 | $11.27 | 56,204,140 |
| 2021-05-25 | $11.12 | $11.80 | $11.09 | $11.62 | $11.39 | 54,147,890 |
| 2021-05-24 | $11.12 | $11.39 | $11.12 | $11.19 | $10.97 | 26,540,340 |
| 2021-05-21 | $11.38 | $11.47 | $11.02 | $11.06 | $10.85 | 27,799,380 |
| 2021-05-20 | $10.98 | $11.90 | $10.91 | $11.45 | $11.23 | 46,032,320 |
| 2021-05-19 | $11.05 | $11.25 | $10.98 | $11.06 | $10.85 | 20,492,580 |
| 2021-05-18 | $11.04 | $11.40 | $10.95 | $11.11 | $10.89 | 26,413,370 |
| 2021-05-17 | $11.20 | $11.41 | $10.95 | $11.10 | $10.88 | 46,275,980 |
| 2021-05-14 | $10.36 | $11.35 | $10.28 | $11.35 | $11.13 | 58,260,760 |
| 2021-05-13 | $10.30 | $10.47 | $10.24 | $10.32 | $10.12 | 13,616,250 |
| 2021-05-12 | $10.34 | $10.48 | $10.28 | $10.39 | $10.19 | 13,609,070 |
| 2021-05-11 | $10.15 | $10.54 | $10.15 | $10.43 | $10.23 | 23,595,530 |
| 2021-05-10 | $10.18 | $10.27 | $10.06 | $10.25 | $10.05 | 15,507,970 |
| 2021-05-07 | $10.47 | $10.54 | $10.12 | $10.17 | $9.97 | 27,192,190 |
| 2021-05-06 | $10.72 | $10.83 | $10.42 | $10.52 | $10.32 | 18,597,140 |
| 2021-05-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.42 | 0 |
| 2021-05-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.42 | 0 |
| 2021-04-30 | $11.50 | $11.57 | $10.50 | $10.63 | $10.42 | 45,773,130 |
| 2021-04-29 | $11.32 | $11.75 | $11.32 | $11.54 | $11.32 | 19,170,510 |
| 2021-04-28 | $11.56 | $11.64 | $11.41 | $11.48 | $11.26 | 13,862,240 |
| 2021-04-27 | $12.12 | $12.17 | $11.50 | $11.58 | $11.36 | 32,234,670 |
| 2021-04-26 | $13.05 | $13.14 | $11.96 | $12.13 | $11.89 | 40,291,620 |
| 2021-04-23 | $13.08 | $13.21 | $13.05 | $13.06 | $12.81 | 11,703,460 |
| 2021-04-22 | $13.20 | $13.30 | $13.08 | $13.13 | $12.88 | 12,682,540 |
| 2021-04-21 | $13.07 | $13.26 | $13.07 | $13.15 | $12.90 | 8,053,370 |
| 2021-04-20 | $13.29 | $13.50 | $13.15 | $13.18 | $12.92 | 15,544,510 |
| 2021-04-19 | $13.09 | $13.40 | $13.06 | $13.35 | $13.09 | 16,579,770 |
| 2021-04-16 | $13.13 | $13.17 | $13.08 | $13.12 | $12.87 | 8,765,270 |
| 2021-04-15 | $13.25 | $13.28 | $13.03 | $13.08 | $12.83 | 12,975,700 |
| 2021-04-14 | $13.20 | $13.36 | $13.18 | $13.33 | $13.07 | 9,222,580 |
| 2021-04-13 | $13.13 | $13.26 | $13.06 | $13.24 | $12.98 | 10,459,210 |
| 2021-04-12 | $13.30 | $13.40 | $13.08 | $13.13 | $12.88 | 12,615,050 |
| 2021-04-09 | $13.49 | $13.58 | $13.35 | $13.37 | $13.11 | 11,436,040 |
| 2021-04-08 | $13.49 | $13.87 | $13.47 | $13.57 | $13.31 | 21,667,260 |
| 2021-04-07 | $13.43 | $13.64 | $13.35 | $13.55 | $13.29 | 11,727,660 |
| 2021-04-06 | $13.50 | $13.62 | $13.44 | $13.46 | $13.20 | 9,075,250 |
| 2021-04-05 | $13.49 | $13.49 | $13.49 | $13.49 | $13.23 | 0 |
| 2021-04-02 | $13.40 | $13.68 | $13.36 | $13.49 | $13.23 | 14,284,120 |
| 2021-04-01 | $13.31 | $13.45 | $13.29 | $13.38 | $13.12 | 9,063,680 |
| 2021-03-31 | $13.71 | $13.72 | $13.30 | $13.34 | $13.08 | 15,730,480 |
| 2021-03-30 | $13.71 | $13.83 | $13.67 | $13.72 | $13.45 | 10,621,490 |
| 2021-03-29 | $13.76 | $13.88 | $13.68 | $13.71 | $13.44 | 13,312,860 |
| 2021-03-26 | $13.89 | $14.00 | $13.70 | $13.83 | $13.56 | 18,001,870 |
| 2021-03-25 | $13.98 | $14.36 | $13.86 | $13.89 | $13.62 | 25,723,810 |
| 2021-03-24 | $13.69 | $14.98 | $13.66 | $14.21 | $13.93 | 55,630,110 |
| 2021-03-23 | $13.55 | $13.96 | $13.40 | $13.87 | $13.60 | 28,423,050 |
| 2021-03-22 | $13.39 | $13.79 | $13.35 | $13.68 | $13.41 | 24,638,770 |
| 2021-03-19 | $13.17 | $13.45 | $13.11 | $13.30 | $13.04 | 19,183,150 |
| 2021-03-18 | $13.21 | $13.39 | $13.20 | $13.24 | $12.98 | 10,669,950 |
| 2021-03-17 | $13.08 | $13.40 | $13.07 | $13.30 | $13.04 | 12,489,690 |
| 2021-03-16 | $13.11 | $13.20 | $13.02 | $13.14 | $12.89 | 9,263,450 |
| 2021-03-15 | $13.26 | $13.29 | $13.02 | $13.09 | $12.84 | 15,238,980 |
| 2021-03-12 | $13.44 | $13.74 | $13.08 | $13.42 | $13.16 | 24,934,480 |
| 2021-03-11 | $13.43 | $13.55 | $13.32 | $13.48 | $13.22 | 13,075,290 |
| 2021-03-10 | $13.49 | $13.53 | $13.28 | $13.34 | $13.08 | 11,618,990 |
| 2021-03-09 | $13.95 | $14.03 | $13.13 | $13.37 | $13.11 | 23,262,070 |
| 2021-03-08 | $14.37 | $14.43 | $13.90 | $13.94 | $13.67 | 22,243,170 |
| 2021-03-05 | $13.90 | $14.39 | $13.90 | $14.23 | $13.95 | 25,164,860 |
| 2021-03-04 | $14.12 | $14.19 | $13.89 | $13.93 | $13.66 | 18,715,470 |
| 2021-03-03 | $14.02 | $14.28 | $14.00 | $14.25 | $13.97 | 20,695,800 |
| 2021-03-02 | $14.01 | $14.50 | $13.95 | $14.21 | $13.93 | 33,240,820 |
| 2021-03-01 | $13.95 | $13.97 | $13.70 | $13.87 | $13.60 | 14,079,230 |
| 2021-02-26 | $14.00 | $14.19 | $13.85 | $13.87 | $13.60 | 17,923,810 |
| 2021-02-25 | $14.32 | $14.36 | $14.10 | $14.19 | $13.91 | 15,546,690 |
| 2021-02-24 | $14.12 | $14.39 | $14.04 | $14.23 | $13.95 | 18,359,290 |
| 2021-02-23 | $14.27 | $14.40 | $14.11 | $14.15 | $13.88 | 17,015,100 |
| 2021-02-22 | $14.56 | $14.82 | $14.27 | $14.29 | $14.01 | 28,880,490 |
| 2021-02-19 | $14.06 | $14.55 | $14.01 | $14.52 | $14.24 | 24,458,220 |
| 2021-02-18 | $14.10 | $14.63 | $14.10 | $14.26 | $13.98 | 30,080,530 |
| 2021-02-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.58 | 0 |
| 2021-02-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.58 | 0 |
| 2021-02-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.58 | 0 |
| 2021-02-12 | $13.85 | $13.85 | $13.85 | $13.85 | $13.58 | 0 |
| 2021-02-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.58 | 0 |
| 2021-02-10 | $14.00 | $14.01 | $13.75 | $13.85 | $13.58 | 18,911,530 |
| 2021-02-09 | $13.63 | $14.04 | $13.31 | $14.00 | $13.73 | 26,888,260 |
| 2021-02-08 | $13.43 | $13.80 | $13.43 | $13.68 | $13.41 | 18,011,340 |
| 2021-02-05 | $13.70 | $13.83 | $13.37 | $13.40 | $13.14 | 19,824,340 |
| 2021-02-04 | $13.85 | $14.03 | $13.28 | $13.56 | $13.30 | 24,834,830 |
| 2021-02-03 | $14.56 | $14.65 | $13.97 | $13.99 | $13.72 | 30,402,150 |
| 2021-02-02 | $14.52 | $14.70 | $14.42 | $14.68 | $14.40 | 22,395,030 |
| 2021-02-01 | $14.54 | $14.75 | $14.36 | $14.49 | $14.21 | 19,904,760 |
| 2021-01-29 | $14.51 | $14.65 | $14.17 | $14.51 | $14.23 | 24,642,700 |
| 2021-01-28 | $14.03 | $14.70 | $13.96 | $14.39 | $14.11 | 30,974,730 |
| 2021-01-27 | $14.49 | $14.65 | $14.18 | $14.23 | $13.95 | 25,125,680 |
| 2021-01-26 | $14.73 | $14.91 | $14.38 | $14.45 | $14.17 | 32,005,690 |
| 2021-01-25 | $15.30 | $15.55 | $14.76 | $14.81 | $14.52 | 45,324,090 |
| 2021-01-22 | $16.16 | $16.25 | $15.31 | $15.34 | $15.04 | 60,791,790 |
| 2021-01-21 | $16.14 | $16.57 | $16.00 | $16.28 | $15.96 | 42,512,040 |
| 2021-01-20 | $16.26 | $16.41 | $16.08 | $16.10 | $15.79 | 27,750,470 |
| 2021-01-19 | $16.19 | $16.60 | $16.06 | $16.26 | $15.94 | 35,941,180 |
| 2021-01-18 | $15.98 | $16.46 | $15.93 | $16.20 | $15.89 | 29,642,910 |
| 2021-01-15 | $15.96 | $16.35 | $15.90 | $16.02 | $15.71 | 30,703,560 |
| 2021-01-14 | $16.12 | $16.34 | $15.76 | $15.90 | $15.59 | 33,868,800 |
| 2021-01-13 | $16.90 | $17.01 | $16.02 | $16.22 | $15.91 | 56,912,370 |
| 2021-01-12 | $16.02 | $17.27 | $16.02 | $17.06 | $16.73 | 65,249,580 |
| 2021-01-11 | $17.15 | $17.29 | $16.20 | $16.29 | $15.97 | 51,028,030 |
| 2021-01-08 | $17.26 | $17.50 | $17.04 | $17.07 | $16.74 | 39,665,160 |
| 2021-01-07 | $17.12 | $17.50 | $16.86 | $17.45 | $17.11 | 63,067,420 |
| 2021-01-06 | $17.36 | $17.79 | $16.93 | $17.23 | $16.90 | 64,790,400 |
| 2021-01-05 | $17.70 | $18.05 | $17.09 | $17.50 | $17.16 | 98,969,040 |
| 2021-01-04 | $18.52 | $18.69 | $17.63 | $17.98 | $17.63 | 110,058,520 |
| 2021-01-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.14 | 0 |
| 2020-12-31 | $17.78 | $19.18 | $17.70 | $18.50 | $18.14 | 135,455,500 |
| 2020-12-30 | $16.48 | $17.60 | $16.33 | $17.59 | $17.25 | 103,187,090 |
| 2020-12-29 | $16.75 | $17.45 | $16.75 | $16.83 | $16.50 | 74,013,240 |
| 2020-12-28 | $16.77 | $17.15 | $16.45 | $16.74 | $16.42 | 73,290,310 |
| 2020-12-25 | $16.33 | $17.50 | $15.86 | $17.23 | $16.90 | 104,553,010 |
| 2020-12-24 | $16.38 | $17.02 | $16.32 | $16.50 | $16.18 | 57,935,320 |
| 2020-12-23 | $16.30 | $16.93 | $16.20 | $16.61 | $16.29 | 63,719,440 |
| 2020-12-22 | $16.92 | $17.01 | $16.05 | $16.11 | $15.80 | 76,055,370 |
| 2020-12-21 | $16.66 | $17.38 | $16.50 | $17.15 | $16.82 | 77,601,500 |
| 2020-12-18 | $16.84 | $17.22 | $16.63 | $16.71 | $16.39 | 90,150,320 |
| 2020-12-17 | $15.37 | $16.93 | $15.30 | $16.93 | $16.60 | 103,177,120 |
| 2020-12-16 | $16.07 | $16.07 | $15.28 | $15.39 | $15.09 | 39,988,340 |
| 2020-12-15 | $15.87 | $16.17 | $15.65 | $15.98 | $15.67 | 34,944,700 |
| 2020-12-14 | $15.90 | $16.35 | $15.75 | $16.03 | $15.72 | 45,645,040 |
| 2020-12-11 | $15.65 | $16.16 | $15.60 | $15.73 | $15.43 | 77,253,870 |
| 2020-12-10 | $15.28 | $15.86 | $15.23 | $15.68 | $15.38 | 54,317,040 |
| 2020-12-09 | $16.29 | $16.59 | $15.01 | $15.50 | $15.20 | 73,771,660 |
| 2020-12-08 | $16.45 | $16.66 | $16.22 | $16.23 | $15.92 | 49,871,430 |
| 2020-12-07 | $16.50 | $16.75 | $16.35 | $16.44 | $16.12 | 44,285,030 |
| 2020-12-04 | $16.65 | $16.88 | $16.20 | $16.57 | $16.25 | 66,642,820 |
| 2020-12-03 | $17.11 | $17.48 | $16.72 | $16.90 | $16.57 | 91,812,000 |
| 2020-12-02 | $17.28 | $18.02 | $17.00 | $17.34 | $17.00 | 143,444,390 |
| 2020-12-01 | $16.22 | $18.28 | $16.18 | $17.49 | $17.15 | 190,000,950 |
| 2020-11-30 | $16.22 | $17.50 | $16.00 | $16.64 | $16.32 | 198,794,090 |
| 2020-11-27 | $15.50 | $15.93 | $15.22 | $15.91 | $15.60 | 70,872,950 |
| 2020-11-26 | $15.00 | $15.95 | $14.92 | $15.64 | $15.34 | 87,204,600 |
| 2020-11-25 | $15.48 | $15.70 | $14.88 | $14.89 | $14.60 | 53,986,300 |
| 2020-11-24 | $14.98 | $15.71 | $14.92 | $15.27 | $14.97 | 73,999,330 |
| 2020-11-23 | $14.30 | $15.49 | $14.22 | $15.03 | $14.74 | 82,594,240 |
| 2020-11-20 | $14.17 | $14.55 | $14.11 | $14.43 | $14.15 | 25,919,410 |
| 2020-11-19 | $14.11 | $14.38 | $13.93 | $14.27 | $13.99 | 19,905,800 |
| 2020-11-18 | $14.20 | $14.55 | $14.12 | $14.29 | $14.01 | 25,435,780 |
| 2020-11-17 | $14.15 | $14.23 | $13.92 | $14.21 | $13.93 | 17,706,070 |
| 2020-11-16 | $14.28 | $14.35 | $14.05 | $14.18 | $13.91 | 17,213,800 |
| 2020-11-13 | $13.98 | $14.25 | $13.91 | $14.10 | $13.83 | 14,747,900 |
| 2020-11-12 | $14.19 | $14.28 | $13.99 | $14.05 | $13.78 | 15,412,600 |
| 2020-11-11 | $14.29 | $14.54 | $14.08 | $14.15 | $13.88 | 22,585,720 |
| 2020-11-10 | $14.83 | $14.88 | $14.33 | $14.40 | $14.12 | 41,085,280 |
| 2020-11-09 | $13.96 | $15.10 | $13.82 | $14.90 | $14.61 | 60,947,430 |
| 2020-11-06 | $13.64 | $13.95 | $13.54 | $13.80 | $13.53 | 29,519,350 |
| 2020-11-05 | $13.70 | $13.82 | $13.53 | $13.60 | $13.34 | 22,867,840 |
| 2020-11-04 | $13.41 | $13.58 | $13.20 | $13.41 | $13.15 | 17,785,200 |
| 2020-11-03 | $13.15 | $13.60 | $13.10 | $13.41 | $13.15 | 25,047,230 |
| 2020-11-02 | $13.59 | $13.95 | $13.00 | $13.13 | $12.88 | 30,936,720 |
| 2020-10-30 | $14.23 | $14.28 | $13.52 | $13.55 | $13.29 | 27,370,780 |
| 2020-10-29 | $13.98 | $14.35 | $13.91 | $14.22 | $13.94 | 20,181,860 |
| 2020-10-28 | $14.14 | $14.26 | $14.08 | $14.21 | $13.93 | 13,116,850 |
| 2020-10-27 | $14.06 | $14.27 | $14.05 | $14.18 | $13.91 | 13,830,890 |
| 2020-10-26 | $14.50 | $14.50 | $14.04 | $14.17 | $13.90 | 22,647,380 |
| 2020-10-23 | $14.84 | $15.05 | $14.54 | $14.60 | $14.32 | 20,983,790 |
| 2020-10-22 | $14.73 | $15.14 | $14.67 | $14.95 | $14.66 | 21,173,910 |
| 2020-10-21 | $14.80 | $14.94 | $14.72 | $14.82 | $14.53 | 16,681,880 |
| 2020-10-20 | $14.88 | $14.90 | $14.50 | $14.86 | $14.57 | 26,851,120 |
| 2020-10-19 | $15.45 | $15.54 | $14.97 | $15.00 | $14.71 | 24,648,470 |
| 2020-10-16 | $15.17 | $15.41 | $15.13 | $15.32 | $15.02 | 17,620,760 |
| 2020-10-15 | $15.24 | $15.50 | $15.18 | $15.22 | $14.92 | 21,235,120 |
| 2020-10-14 | $15.51 | $15.60 | $15.16 | $15.19 | $14.90 | 28,011,140 |
| 2020-10-13 | $15.80 | $15.80 | $15.47 | $15.60 | $15.30 | 46,004,640 |
| 2020-10-12 | $15.96 | $16.25 | $15.69 | $16.12 | $15.81 | 52,128,070 |
| 2020-10-09 | $15.70 | $15.78 | $15.45 | $15.63 | $15.33 | 26,158,420 |
| 2020-10-08 | $15.41 | $15.41 | $15.41 | $15.41 | $15.11 | 0 |
| 2020-10-07 | $15.41 | $15.41 | $15.41 | $15.41 | $15.11 | 0 |
| 2020-10-06 | $15.41 | $15.41 | $15.41 | $15.41 | $15.11 | 0 |
| 2020-10-05 | $15.41 | $15.41 | $15.41 | $15.41 | $15.11 | 0 |
| 2020-10-02 | $15.41 | $15.41 | $15.41 | $15.41 | $15.11 | 0 |
| 2020-10-01 | $15.41 | $15.41 | $15.41 | $15.41 | $15.11 | 0 |
| 2020-09-30 | $15.78 | $15.87 | $15.25 | $15.41 | $15.11 | 30,539,680 |
| 2020-09-29 | $15.50 | $15.92 | $15.50 | $15.67 | $15.37 | 37,389,770 |
| 2020-09-28 | $15.35 | $15.55 | $15.28 | $15.40 | $15.10 | 21,046,200 |
| 2020-09-25 | $15.19 | $15.75 | $15.09 | $15.51 | $15.21 | 42,160,290 |
| 2020-09-24 | $15.08 | $15.38 | $15.02 | $15.12 | $14.83 | 28,698,470 |
| 2020-09-23 | $15.39 | $15.49 | $15.13 | $15.20 | $14.91 | 35,244,570 |
| 2020-09-22 | $15.00 | $15.99 | $14.96 | $15.50 | $15.20 | 60,992,800 |
| 2020-09-21 | $16.22 | $16.45 | $15.30 | $15.31 | $15.01 | 75,454,960 |
| 2020-09-18 | $14.20 | $15.69 | $14.15 | $15.52 | $15.22 | 88,104,500 |
| 2020-09-17 | $14.12 | $14.55 | $14.00 | $14.26 | $13.98 | 33,258,960 |
| 2020-09-16 | $14.08 | $14.48 | $14.08 | $14.19 | $13.91 | 31,127,370 |
| 2020-09-15 | $14.21 | $14.22 | $14.04 | $14.13 | $13.86 | 17,945,080 |
| 2020-09-14 | $14.15 | $14.29 | $14.02 | $14.19 | $13.91 | 21,879,010 |
| 2020-09-11 | $13.99 | $14.14 | $13.91 | $14.05 | $13.78 | 25,177,250 |
| 2020-09-10 | $14.60 | $14.65 | $13.94 | $14.02 | $13.75 | 32,346,560 |
| 2020-09-09 | $14.84 | $14.87 | $14.40 | $14.42 | $14.14 | 37,587,300 |
| 2020-09-08 | $15.06 | $15.30 | $14.61 | $15.07 | $14.78 | 39,496,350 |
| 2020-09-07 | $15.59 | $15.71 | $14.81 | $14.92 | $14.63 | 40,160,000 |
| 2020-09-04 | $15.54 | $15.77 | $15.45 | $15.66 | $15.36 | 29,079,650 |
| 2020-09-03 | $15.87 | $16.27 | $15.77 | $15.92 | $15.61 | 40,313,950 |
| 2020-09-02 | $15.80 | $16.27 | $15.56 | $15.89 | $15.58 | 40,391,230 |
| 2020-09-01 | $15.77 | $15.98 | $15.66 | $15.86 | $15.55 | 26,370,250 |
| 2020-08-31 | $16.12 | $16.45 | $15.89 | $15.89 | $15.58 | 48,227,440 |
| 2020-08-28 | $15.55 | $16.28 | $15.41 | $16.07 | $15.76 | 52,231,170 |
| 2020-08-27 | $15.71 | $15.76 | $15.15 | $15.54 | $15.24 | 40,945,520 |
| 2020-08-26 | $16.35 | $16.39 | $15.68 | $15.71 | $15.41 | 46,939,780 |
| 2020-08-25 | $16.35 | $16.60 | $16.27 | $16.35 | $16.03 | 30,915,590 |
| 2020-08-24 | $16.48 | $16.54 | $16.20 | $16.35 | $16.03 | 26,728,670 |
| 2020-08-21 | $16.39 | $16.69 | $16.21 | $16.43 | $16.11 | 31,388,860 |
| 2020-08-20 | $16.40 | $16.63 | $16.18 | $16.25 | $15.93 | 36,498,690 |
| 2020-08-19 | $17.01 | $17.19 | $16.61 | $16.66 | $16.34 | 50,980,590 |
| 2020-08-18 | $17.40 | $17.43 | $16.98 | $17.09 | $16.76 | 59,951,400 |
| 2020-08-17 | $16.83 | $17.96 | $16.77 | $17.39 | $17.05 | 101,871,260 |
| 2020-08-14 | $16.21 | $16.55 | $16.17 | $16.48 | $16.16 | 39,673,690 |
| 2020-08-13 | $16.31 | $16.67 | $16.09 | $16.41 | $16.09 | 50,849,040 |
| 2020-08-12 | $16.27 | $16.50 | $15.78 | $16.20 | $15.89 | 55,864,960 |
| 2020-08-11 | $17.10 | $17.45 | $16.35 | $16.39 | $16.07 | 72,146,410 |
| 2020-08-10 | $17.08 | $17.65 | $16.91 | $17.17 | $16.84 | 67,715,360 |
| 2020-08-07 | $17.70 | $18.10 | $17.01 | $17.35 | $17.01 | 99,293,270 |
| 2020-08-06 | $17.66 | $18.47 | $17.25 | $18.24 | $17.89 | 108,413,430 |
| 2020-08-05 | $17.60 | $17.89 | $17.30 | $17.69 | $17.35 | 65,926,570 |
| 2020-08-04 | $18.01 | $18.46 | $17.67 | $17.80 | $17.45 | 108,152,640 |
| 2020-08-03 | $17.41 | $18.54 | $17.05 | $18.38 | $18.02 | 127,937,180 |
| 2020-07-31 | $16.81 | $17.55 | $16.81 | $17.15 | $16.82 | 84,119,360 |
| 2020-07-30 | $17.40 | $17.40 | $16.89 | $16.91 | $16.58 | 89,193,750 |
| 2020-07-29 | $16.50 | $17.65 | $16.42 | $17.47 | $17.13 | 112,401,290 |
| 2020-07-28 | $16.44 | $16.97 | $16.22 | $16.72 | $16.40 | 85,727,640 |
| 2020-07-27 | $16.36 | $16.54 | $15.70 | $16.34 | $16.02 | 72,201,920 |
| 2020-07-24 | $17.81 | $17.82 | $16.20 | $16.22 | $15.91 | 129,017,820 |
| 2020-07-23 | $17.50 | $18.19 | $17.05 | $18.00 | $17.65 | 114,235,260 |
| 2020-07-22 | $17.70 | $18.85 | $17.66 | $17.88 | $17.53 | 133,378,140 |
| 2020-07-21 | $18.25 | $18.50 | $17.51 | $17.80 | $17.45 | 117,370,070 |
| 2020-07-20 | $17.89 | $18.79 | $17.42 | $18.58 | $18.22 | 149,927,800 |
| 2020-07-17 | $18.90 | $19.24 | $17.52 | $17.52 | $17.18 | 180,504,380 |
| 2020-07-16 | $21.60 | $21.60 | $19.47 | $19.47 | $19.09 | 217,053,290 |
| 2020-07-15 | $21.50 | $23.08 | $20.61 | $21.63 | $21.21 | 347,834,340 |
| 2020-07-14 | $19.60 | $21.30 | $19.33 | $20.98 | $20.57 | 224,687,190 |
| 2020-07-13 | $19.35 | $21.15 | $19.22 | $19.99 | $19.60 | 209,588,370 |
| 2020-07-10 | $19.53 | $20.27 | $19.22 | $19.72 | $19.34 | 202,305,750 |
| 2020-07-09 | $19.79 | $21.69 | $19.50 | $20.31 | $19.92 | 326,553,400 |
| 2020-07-08 | $18.67 | $20.88 | $18.30 | $20.79 | $20.39 | 344,252,840 |
| 2020-07-07 | $18.98 | $18.98 | $18.33 | $18.98 | $18.61 | 147,894,640 |
| 2020-07-06 | $17.25 | $17.25 | $17.25 | $17.25 | $16.92 | 8,667,970 |
| 2020-07-03 | $14.85 | $15.68 | $14.50 | $15.68 | $15.38 | 292,028,160 |
| 2020-07-02 | $12.94 | $14.25 | $12.87 | $14.25 | $13.97 | 298,247,980 |
| 2020-07-01 | $12.75 | $13.05 | $12.59 | $12.95 | $12.70 | 130,425,630 |
| 2020-06-30 | $12.57 | $13.14 | $12.45 | $12.84 | $12.59 | 157,616,260 |
| 2020-06-29 | $13.29 | $13.37 | $12.43 | $12.49 | $12.25 | 216,884,320 |
| 2020-06-26 | $13.81 | $13.81 | $13.81 | $13.81 | $13.54 | 0 |
| 2020-06-25 | $13.81 | $13.81 | $13.81 | $13.81 | $13.54 | 0 |
| 2020-06-24 | $14.33 | $14.55 | $13.81 | $13.81 | $13.54 | 179,167,220 |
| 2020-06-23 | $14.17 | $14.52 | $13.91 | $14.35 | $14.07 | 209,937,870 |
| 2020-06-22 | $13.82 | $15.51 | $13.63 | $14.35 | $14.07 | 369,336,190 |
| 2020-06-19 | $13.74 | $14.63 | $13.22 | $14.10 | $13.83 | 322,000,180 |
| 2020-06-18 | $13.84 | $14.33 | $13.70 | $13.98 | $13.71 | 277,741,010 |
| 2020-06-17 | $13.99 | $14.22 | $13.71 | $14.08 | $13.81 | 298,972,170 |
| 2020-06-16 | $14.12 | $14.50 | $13.62 | $14.25 | $13.97 | 512,877,880 |
| 2020-06-15 | $13.52 | $13.52 | $13.52 | $13.52 | $13.26 | 8,931,210 |
| 2020-06-12 | $12.29 | $12.29 | $12.29 | $12.29 | $12.05 | 10,493,980 |
| 2020-06-11 | $11.17 | $11.17 | $11.17 | $11.17 | $10.95 | 3,880,490 |
| 2020-06-10 | $10.15 | $10.15 | $10.15 | $10.15 | $9.95 | 6,565,670 |
| 2020-06-09 | $9.23 | $9.23 | $9.23 | $9.23 | $9.05 | 7,559,750 |
| 2020-06-08 | $8.39 | $8.39 | $8.39 | $8.39 | $8.23 | 1,464,400 |
| 2020-06-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.48 | 1,413,690 |
| 2020-06-04 | $6.94 | $6.94 | $6.94 | $6.94 | $6.81 | 903,250 |
| 2020-06-03 | $5.26 | $6.31 | $5.26 | $6.31 | $6.19 | 2,866,570 |