Dynagreen Environmental Protection Group Company Ltd (601330) Exchange: SHG
Data as of Aug. 27, 2025
$7.20 ($0.01) 0.14%
Dynagreen Environmental Protection Group Company Ltd - Daily Information
Click for more stock information on Dynagreen Environmental Protection Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $7.21 |
| Previous Close | $7.20 |
| High | $7.23 |
| Low | $7.18 |
| Adjusted Open | $7.21 |
| Previous Adjusted Close | $7.20 |
| Adjusted High | $7.23 |
| Adjusted Low | $7.18 |
About Dynagreen Environmental Protection Group Company Ltd (601330)
Dynagreen Environmental Protection Group Co Ltd
Invest in Dynagreen Environmental Protection Group Company Ltd (601330)
Historical Stock Data for Dynagreen Environmental Protection Group Company Ltd (601330)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $7.21 | $7.23 | $7.18 | $7.20 | $7.20 | 8,359,400 |
| 2025-08-25 | $7.14 | $7.22 | $7.08 | $7.19 | $7.19 | 10,310,300 |
| 2025-08-22 | $7.20 | $7.21 | $7.09 | $7.14 | $7.14 | 6,680,500 |
| 2025-08-21 | $7.13 | $7.24 | $7.12 | $7.20 | $7.20 | 6,589,700 |
| 2025-08-20 | $7.12 | $7.13 | $7.07 | $7.13 | $7.13 | 5,281,300 |
| 2025-08-19 | $7.13 | $7.13 | $7.05 | $7.10 | $7.10 | 5,788,400 |
| 2025-08-18 | $7.11 | $7.13 | $7.07 | $7.11 | $7.11 | 8,803,400 |
| 2025-08-15 | $7.09 | $7.11 | $7.06 | $7.10 | $7.10 | 3,858,600 |
| 2025-08-14 | $7.23 | $7.24 | $7.06 | $7.07 | $7.07 | 6,769,800 |
| 2025-08-13 | $7.26 | $7.27 | $7.18 | $7.23 | $7.23 | 4,178,730 |
| 2025-08-12 | $7.26 | $7.29 | $7.19 | $7.22 | $7.22 | 3,311,700 |
| 2025-08-11 | $7.21 | $7.39 | $7.16 | $7.26 | $7.26 | 6,850,830 |
| 2025-08-08 | $7.12 | $7.21 | $7.11 | $7.20 | $7.20 | 4,746,900 |
| 2025-08-07 | $7.15 | $7.16 | $7.11 | $7.11 | $7.11 | 3,583,100 |
| 2025-08-06 | $7.14 | $7.16 | $7.11 | $7.16 | $7.16 | 3,556,600 |
| 2025-08-05 | $7.18 | $7.20 | $7.12 | $7.14 | $7.14 | 4,907,900 |
| 2025-08-04 | $7.11 | $7.20 | $7.08 | $7.15 | $7.15 | 5,773,300 |
| 2025-08-01 | $7.07 | $7.14 | $7.05 | $7.13 | $7.13 | 5,459,100 |
| 2025-07-31 | $7.15 | $7.18 | $7.04 | $7.07 | $7.07 | 8,039,100 |
| 2025-07-30 | $7.17 | $7.23 | $7.11 | $7.17 | $7.17 | 5,857,000 |
| 2025-07-29 | $7.48 | $7.49 | $7.32 | $7.37 | $7.37 | 8,118,200 |
| 2025-07-28 | $7.54 | $7.55 | $7.46 | $7.50 | $7.50 | 4,966,500 |
| 2025-07-25 | $7.46 | $7.54 | $7.44 | $7.49 | $7.49 | 6,295,400 |
| 2025-07-24 | $7.42 | $7.49 | $7.40 | $7.46 | $7.46 | 8,630,400 |
| 2025-07-23 | $7.55 | $7.56 | $7.40 | $7.41 | $7.41 | 7,064,800 |
| 2025-07-22 | $7.50 | $7.52 | $7.44 | $7.48 | $7.48 | 5,092,400 |
| 2025-07-21 | $7.44 | $7.51 | $7.44 | $7.49 | $7.49 | 5,508,300 |
| 2025-07-18 | $7.56 | $7.58 | $7.41 | $7.44 | $7.44 | 9,762,900 |
| 2025-07-17 | $7.63 | $7.68 | $7.54 | $7.56 | $7.56 | 6,764,400 |
| 2025-07-16 | $7.54 | $7.63 | $7.52 | $7.61 | $7.61 | 5,852,900 |
| 2025-07-15 | $7.67 | $7.71 | $7.52 | $7.55 | $7.55 | 7,541,300 |
| 2025-07-14 | $7.61 | $7.73 | $7.60 | $7.69 | $7.69 | 7,217,300 |
| 2025-07-11 | $7.71 | $7.73 | $7.61 | $7.63 | $7.63 | 6,935,300 |
| 2025-07-10 | $7.65 | $7.71 | $7.64 | $7.71 | $7.71 | 4,694,200 |
| 2025-07-09 | $7.69 | $7.75 | $7.64 | $7.66 | $7.66 | 5,473,600 |
| 2025-07-08 | $7.73 | $7.76 | $7.64 | $7.69 | $7.69 | 6,524,920 |
| 2025-07-07 | $7.55 | $7.70 | $7.52 | $7.70 | $7.70 | 7,840,900 |
| 2025-07-04 | $7.55 | $7.62 | $7.52 | $7.53 | $7.53 | 6,123,800 |
| 2025-07-03 | $7.63 | $7.68 | $7.52 | $7.55 | $7.55 | 7,703,130 |
| 2025-07-02 | $7.68 | $7.71 | $7.59 | $7.65 | $7.65 | 7,741,400 |
| 2025-06-30 | $7.62 | $7.65 | $7.51 | $7.64 | $7.64 | 9,801,900 |
| 2025-06-27 | $7.72 | $7.79 | $7.61 | $7.62 | $7.62 | 10,122,600 |
| 2025-06-26 | $7.68 | $7.82 | $7.47 | $7.80 | $7.80 | 14,854,120 |
| 2025-06-25 | $7.61 | $7.81 | $7.58 | $7.72 | $7.72 | 13,351,480 |
| 2025-06-24 | $7.60 | $7.65 | $7.54 | $7.62 | $7.62 | 10,258,500 |
| 2025-06-23 | $7.55 | $7.71 | $7.50 | $7.61 | $7.61 | 11,182,470 |
| 2025-06-20 | $7.39 | $7.74 | $7.34 | $7.58 | $7.58 | 18,889,120 |
| 2025-06-19 | $7.34 | $7.42 | $7.26 | $7.38 | $7.38 | 7,772,600 |
| 2025-06-18 | $7.36 | $7.43 | $7.31 | $7.34 | $7.34 | 5,590,100 |
| 2025-06-17 | $7.23 | $7.38 | $7.20 | $7.36 | $7.36 | 6,211,800 |
| 2025-06-13 | $7.30 | $7.33 | $7.21 | $7.22 | $7.22 | 4,728,500 |
| 2025-06-12 | $7.29 | $7.32 | $7.26 | $7.32 | $7.32 | 4,095,100 |
| 2025-06-11 | $7.36 | $7.38 | $7.31 | $7.31 | $7.31 | 4,384,400 |
| 2025-06-10 | $7.34 | $7.49 | $7.27 | $7.36 | $7.36 | 9,165,000 |
| 2025-06-09 | $7.32 | $7.40 | $7.30 | $7.36 | $7.36 | 5,851,200 |
| 2025-06-06 | $7.33 | $7.34 | $7.23 | $7.30 | $7.30 | 5,543,900 |
| 2025-06-05 | $7.38 | $7.44 | $7.30 | $7.33 | $7.33 | 6,940,200 |
| 2025-06-04 | $7.37 | $7.41 | $7.32 | $7.40 | $7.40 | 6,324,600 |
| 2025-06-03 | $7.33 | $7.40 | $7.28 | $7.39 | $7.39 | 7,623,600 |
| 2025-05-30 | $7.39 | $7.54 | $7.35 | $7.38 | $7.38 | 10,733,000 |
| 2025-05-29 | $7.42 | $7.46 | $7.35 | $7.36 | $7.36 | 9,819,230 |
| 2025-05-28 | $7.26 | $7.50 | $7.26 | $7.45 | $7.45 | 19,383,530 |
| 2025-05-27 | $7.07 | $7.26 | $7.06 | $7.24 | $7.24 | 9,662,830 |
| 2025-05-26 | $7.04 | $7.12 | $7.01 | $7.08 | $7.08 | 7,431,800 |
| 2025-05-23 | $7.09 | $7.14 | $7.02 | $7.04 | $7.04 | 7,037,600 |
| 2025-05-22 | $7.19 | $7.26 | $7.07 | $7.09 | $7.09 | 7,853,600 |
| 2025-05-21 | $7.26 | $7.27 | $7.17 | $7.23 | $7.23 | 8,283,900 |
| 2025-05-20 | $7.16 | $7.25 | $7.13 | $7.23 | $7.23 | 9,501,710 |
| 2025-05-19 | $7.01 | $7.19 | $6.96 | $7.16 | $7.16 | 12,880,700 |
| 2025-05-16 | $6.99 | $7.04 | $6.96 | $7.02 | $7.02 | 5,110,100 |
| 2025-05-15 | $7.06 | $7.10 | $7.00 | $7.01 | $7.01 | 8,846,830 |
| 2025-05-14 | $7.12 | $7.12 | $7.02 | $7.07 | $7.07 | 8,427,470 |
| 2025-05-13 | $7.16 | $7.19 | $6.97 | $7.13 | $7.13 | 12,954,300 |
| 2025-05-12 | $7.18 | $7.23 | $7.10 | $7.15 | $7.15 | 11,182,600 |
| 2025-05-09 | $7.16 | $7.26 | $7.12 | $7.14 | $7.14 | 9,584,890 |
| 2025-05-08 | $7.17 | $7.28 | $7.11 | $7.21 | $7.21 | 11,211,500 |
| 2025-05-07 | $7.28 | $7.43 | $7.18 | $7.20 | $7.20 | 21,843,530 |
| 2025-05-06 | $7.19 | $7.28 | $7.16 | $7.24 | $7.24 | 16,995,610 |
| 2025-04-30 | $7.18 | $7.22 | $7.09 | $7.19 | $7.19 | 15,314,220 |
| 2025-04-29 | $7.37 | $7.45 | $7.19 | $7.22 | $7.22 | 27,904,700 |
| 2025-04-28 | $7.25 | $7.76 | $7.14 | $7.52 | $7.52 | 49,348,420 |
| 2025-04-25 | $6.98 | $7.25 | $6.98 | $7.10 | $7.10 | 20,449,320 |
| 2025-04-24 | $7.08 | $7.11 | $6.96 | $7.03 | $7.03 | 12,902,800 |
| 2025-04-23 | $6.84 | $7.12 | $6.83 | $7.07 | $7.07 | 24,457,600 |
| 2025-04-22 | $6.86 | $6.98 | $6.76 | $6.82 | $6.82 | 12,778,620 |
| 2025-04-21 | $6.70 | $6.95 | $6.63 | $6.88 | $6.88 | 13,488,960 |
| 2025-04-18 | $6.98 | $6.99 | $6.72 | $6.76 | $6.76 | 19,943,800 |
| 2025-04-17 | $6.96 | $7.12 | $6.85 | $6.98 | $6.98 | 19,539,200 |
| 2025-04-16 | $7.15 | $7.29 | $6.93 | $7.07 | $7.07 | 24,499,370 |
| 2025-04-15 | $7.15 | $7.50 | $7.10 | $7.20 | $7.20 | 37,186,660 |
| 2025-04-14 | $6.96 | $7.32 | $6.96 | $7.21 | $7.21 | 35,854,030 |
| 2025-04-11 | $7.05 | $7.08 | $6.85 | $6.88 | $6.88 | 24,514,210 |
| 2025-04-10 | $6.94 | $7.25 | $6.83 | $7.12 | $7.12 | 37,625,810 |
| 2025-04-09 | $7.00 | $7.15 | $6.49 | $7.04 | $7.04 | 43,049,440 |
| 2025-04-08 | $6.80 | $7.28 | $6.69 | $7.21 | $7.21 | 49,892,490 |
| 2025-04-07 | $6.72 | $7.15 | $6.39 | $6.84 | $6.84 | 43,963,830 |
| 2025-04-03 | $6.72 | $7.31 | $6.68 | $6.99 | $6.99 | 35,923,520 |
| 2025-04-02 | $6.67 | $6.79 | $6.63 | $6.74 | $6.74 | 11,262,320 |
| 2025-04-01 | $6.65 | $6.75 | $6.61 | $6.67 | $6.67 | 14,638,340 |
| 2025-03-31 | $6.53 | $6.86 | $6.48 | $6.54 | $6.54 | 18,429,800 |
| 2025-03-28 | $6.70 | $6.80 | $6.59 | $6.59 | $6.59 | 9,545,000 |
| 2025-03-27 | $6.61 | $6.64 | $6.55 | $6.57 | $6.57 | 5,060,200 |
| 2025-03-26 | $6.67 | $6.68 | $6.62 | $6.65 | $6.65 | 5,448,000 |
| 2025-03-25 | $6.66 | $6.70 | $6.62 | $6.67 | $6.67 | 8,209,100 |
| 2025-03-24 | $6.58 | $6.65 | $6.54 | $6.65 | $6.65 | 8,554,170 |
| 2025-03-21 | $6.54 | $6.67 | $6.53 | $6.58 | $6.58 | 8,779,410 |
| 2025-03-20 | $6.53 | $6.65 | $6.52 | $6.55 | $6.55 | 7,367,210 |
| 2025-03-19 | $6.56 | $6.58 | $6.49 | $6.53 | $6.53 | 7,075,900 |
| 2025-03-18 | $6.59 | $6.74 | $6.50 | $6.59 | $6.59 | 13,339,370 |
| 2025-03-17 | $6.43 | $6.70 | $6.39 | $6.60 | $6.60 | 18,802,210 |
| 2025-03-14 | $6.35 | $6.43 | $6.32 | $6.42 | $6.42 | 6,015,160 |
| 2025-03-13 | $6.29 | $6.36 | $6.27 | $6.35 | $6.35 | 4,510,200 |
| 2025-03-12 | $6.29 | $6.31 | $6.24 | $6.29 | $6.29 | 3,679,000 |
| 2025-03-11 | $6.25 | $6.28 | $6.20 | $6.28 | $6.28 | 4,116,800 |
| 2025-03-10 | $6.32 | $6.33 | $6.25 | $6.28 | $6.28 | 3,328,600 |
| 2025-03-07 | $6.29 | $6.33 | $6.26 | $6.30 | $6.30 | 3,175,500 |
| 2025-03-06 | $6.32 | $6.33 | $6.26 | $6.31 | $6.31 | 3,700,200 |
| 2025-03-05 | $6.33 | $6.34 | $6.25 | $6.29 | $6.29 | 3,406,020 |
| 2025-03-04 | $6.36 | $6.36 | $6.31 | $6.33 | $6.33 | 3,325,700 |
| 2025-03-03 | $6.30 | $6.41 | $6.30 | $6.36 | $6.36 | 5,704,100 |
| 2025-02-28 | $6.37 | $6.43 | $6.28 | $6.29 | $6.29 | 5,221,400 |
| 2025-02-27 | $6.44 | $6.52 | $6.33 | $6.39 | $6.39 | 5,655,500 |
| 2025-02-26 | $6.30 | $6.59 | $6.30 | $6.49 | $6.49 | 10,940,980 |
| 2025-02-25 | $6.28 | $6.39 | $6.24 | $6.30 | $6.30 | 5,262,200 |
| 2025-02-24 | $6.19 | $6.32 | $6.17 | $6.30 | $6.30 | 6,409,800 |
| 2025-02-20 | $6.21 | $6.23 | $6.18 | $6.20 | $6.20 | 3,048,100 |
| 2025-02-19 | $6.23 | $6.25 | $6.18 | $6.23 | $6.23 | 3,422,800 |
| 2025-02-18 | $6.36 | $6.36 | $6.19 | $6.21 | $6.21 | 4,567,200 |
| 2025-02-17 | $6.20 | $6.35 | $6.17 | $6.32 | $6.32 | 6,487,900 |
| 2025-02-14 | $6.23 | $6.25 | $6.19 | $6.19 | $6.19 | 3,438,560 |
| 2025-02-13 | $6.32 | $6.32 | $6.23 | $6.23 | $6.23 | 4,244,590 |
| 2025-02-12 | $6.32 | $6.34 | $6.25 | $6.29 | $6.29 | 3,568,600 |
| 2025-02-11 | $6.29 | $6.33 | $6.24 | $6.31 | $6.31 | 4,480,600 |
| 2025-02-10 | $6.30 | $6.35 | $6.25 | $6.28 | $6.28 | 4,650,800 |
| 2025-02-07 | $6.28 | $6.31 | $6.24 | $6.28 | $6.28 | 6,123,400 |
| 2025-02-06 | $6.20 | $6.26 | $6.18 | $6.26 | $6.26 | 4,114,500 |
| 2025-02-05 | $6.20 | $6.25 | $6.18 | $6.24 | $6.24 | 5,368,300 |
| 2025-01-27 | $6.20 | $6.31 | $6.18 | $6.20 | $6.20 | 5,676,700 |
| 2025-01-24 | $6.10 | $6.33 | $6.10 | $6.20 | $6.20 | 8,017,300 |
| 2025-01-23 | $6.10 | $6.27 | $6.10 | $6.15 | $6.15 | 6,512,300 |
| 2025-01-22 | $6.08 | $6.10 | $6.02 | $6.10 | $6.10 | 2,939,400 |
| 2025-01-21 | $6.16 | $6.17 | $6.08 | $6.10 | $6.10 | 2,876,900 |
| 2025-01-20 | $6.13 | $6.19 | $6.12 | $6.15 | $6.15 | 3,258,000 |
| 2025-01-17 | $6.11 | $6.14 | $6.08 | $6.12 | $6.12 | 2,215,100 |
| 2025-01-16 | $6.12 | $6.20 | $6.10 | $6.12 | $6.12 | 3,276,400 |
| 2025-01-15 | $6.15 | $6.15 | $6.08 | $6.13 | $6.13 | 2,439,500 |
| 2025-01-14 | $6.04 | $6.15 | $6.03 | $6.15 | $6.15 | 4,696,710 |
| 2025-01-13 | $5.95 | $6.07 | $5.94 | $6.03 | $6.03 | 4,141,500 |
| 2025-01-09 | $6.17 | $6.19 | $6.11 | $6.11 | $6.11 | 3,510,650 |
| 2025-01-08 | $6.26 | $6.26 | $6.05 | $6.19 | $6.19 | 4,693,200 |
| 2025-01-07 | $6.32 | $6.33 | $6.17 | $6.23 | $6.23 | 4,751,200 |
| 2025-01-06 | $6.25 | $6.35 | $6.17 | $6.31 | $6.31 | 4,361,380 |
| 2025-01-03 | $6.40 | $6.48 | $6.24 | $6.26 | $6.26 | 6,024,700 |
| 2025-01-02 | $6.56 | $6.62 | $6.35 | $6.40 | $6.40 | 7,182,300 |
| 2024-12-31 | $6.68 | $6.71 | $6.54 | $6.56 | $6.56 | 5,759,830 |
| 2024-12-30 | $6.70 | $6.75 | $6.64 | $6.68 | $6.68 | 5,640,890 |
| 2024-12-27 | $6.69 | $6.73 | $6.60 | $6.72 | $6.72 | 10,634,140 |
| 2024-12-26 | $6.53 | $6.82 | $6.50 | $6.72 | $6.72 | 12,710,510 |
| 2024-12-25 | $6.55 | $6.57 | $6.45 | $6.53 | $6.53 | 4,078,400 |
| 2024-12-24 | $6.41 | $6.57 | $6.40 | $6.57 | $6.57 | 7,033,660 |
| 2024-12-23 | $6.48 | $6.51 | $6.36 | $6.38 | $6.38 | 5,084,780 |
| 2024-12-20 | $6.49 | $6.53 | $6.45 | $6.45 | $6.45 | 3,617,900 |
| 2024-12-19 | $6.51 | $6.53 | $6.41 | $6.50 | $6.50 | 4,143,000 |
| 2024-12-18 | $6.50 | $6.59 | $6.50 | $6.52 | $6.52 | 3,768,300 |
| 2024-12-17 | $6.70 | $6.71 | $6.48 | $6.50 | $6.50 | 6,206,330 |
| 2024-12-16 | $6.70 | $6.84 | $6.64 | $6.67 | $6.67 | 7,375,200 |
| 2024-12-13 | $6.72 | $6.74 | $6.64 | $6.67 | $6.67 | 6,250,700 |
| 2024-12-12 | $6.70 | $6.74 | $6.65 | $6.74 | $6.74 | 6,014,800 |
| 2024-12-11 | $6.62 | $6.69 | $6.60 | $6.69 | $6.69 | 5,451,380 |
| 2024-12-10 | $6.72 | $6.78 | $6.60 | $6.62 | $6.62 | 6,842,000 |
| 2024-12-09 | $6.73 | $6.74 | $6.58 | $6.63 | $6.63 | 5,245,600 |
| 2024-12-06 | $6.59 | $6.68 | $6.56 | $6.67 | $6.67 | 6,211,900 |
| 2024-12-05 | $6.57 | $6.63 | $6.54 | $6.59 | $6.59 | 4,751,900 |
| 2024-12-04 | $6.64 | $6.73 | $6.56 | $6.59 | $6.59 | 6,246,400 |
| 2024-12-03 | $6.65 | $6.68 | $6.60 | $6.66 | $6.66 | 6,499,600 |
| 2024-12-02 | $6.53 | $6.65 | $6.52 | $6.65 | $6.65 | 6,716,400 |
| 2024-11-29 | $6.47 | $6.56 | $6.46 | $6.53 | $6.53 | 5,654,700 |
| 2024-11-28 | $6.41 | $6.55 | $6.41 | $6.51 | $6.51 | 6,429,300 |
| 2024-11-27 | $6.37 | $6.43 | $6.21 | $6.43 | $6.43 | 4,431,800 |
| 2024-11-26 | $6.41 | $6.43 | $6.33 | $6.35 | $6.35 | 3,482,200 |
| 2024-11-25 | $6.36 | $6.45 | $6.30 | $6.39 | $6.39 | 4,859,900 |
| 2024-11-22 | $6.50 | $6.57 | $6.36 | $6.36 | $6.36 | 5,993,000 |
| 2024-11-21 | $6.52 | $6.56 | $6.47 | $6.53 | $6.53 | 4,822,600 |
| 2024-11-20 | $6.50 | $6.55 | $6.48 | $6.53 | $6.53 | 4,673,800 |
| 2024-11-19 | $6.50 | $6.52 | $6.38 | $6.52 | $6.52 | 5,117,200 |
| 2024-11-18 | $6.49 | $6.66 | $6.48 | $6.58 | $6.58 | 6,853,000 |
| 2024-11-15 | $6.52 | $6.59 | $6.46 | $6.47 | $6.47 | 4,865,300 |
| 2024-11-14 | $6.70 | $6.70 | $6.53 | $6.53 | $6.53 | 5,744,800 |
| 2024-11-13 | $6.65 | $6.72 | $6.61 | $6.70 | $6.70 | 5,313,400 |
| 2024-11-12 | $6.78 | $6.79 | $6.61 | $6.66 | $6.66 | 7,872,100 |
| 2024-11-11 | $6.72 | $6.78 | $6.63 | $6.74 | $6.74 | 9,141,520 |
| 2024-11-08 | $6.87 | $6.90 | $6.68 | $6.70 | $6.70 | 10,358,580 |
| 2024-11-07 | $6.73 | $6.84 | $6.66 | $6.83 | $6.83 | 12,294,990 |
| 2024-11-06 | $6.64 | $6.94 | $6.58 | $6.77 | $6.77 | 21,967,380 |
| 2024-11-05 | $6.35 | $6.84 | $6.31 | $6.66 | $6.66 | 21,999,200 |
| 2024-11-04 | $6.26 | $6.36 | $6.23 | $6.35 | $6.35 | 6,317,600 |
| 2024-11-01 | $6.43 | $6.43 | $6.22 | $6.26 | $6.26 | 10,290,700 |
| 2024-10-31 | $6.57 | $6.57 | $6.33 | $6.44 | $6.44 | 20,133,530 |
| 2024-10-30 | $6.30 | $6.57 | $6.23 | $6.54 | $6.54 | 22,477,000 |
| 2024-10-29 | $6.37 | $6.52 | $6.21 | $6.28 | $6.28 | 11,315,520 |
| 2024-10-28 | $6.22 | $6.34 | $6.18 | $6.34 | $6.34 | 7,591,790 |
| 2024-10-25 | $6.15 | $6.23 | $6.15 | $6.22 | $6.22 | 4,223,120 |
| 2024-10-24 | $6.16 | $6.20 | $6.14 | $6.17 | $6.17 | 3,226,600 |
| 2024-10-23 | $6.17 | $6.24 | $6.16 | $6.18 | $6.18 | 5,542,260 |
| 2024-10-22 | $6.13 | $6.17 | $6.11 | $6.17 | $6.17 | 5,179,100 |
| 2024-10-21 | $6.11 | $6.17 | $6.10 | $6.11 | $6.11 | 6,196,680 |
| 2024-10-18 | $6.02 | $6.20 | $5.95 | $6.13 | $6.13 | 7,197,830 |
| 2024-10-17 | $6.20 | $6.20 | $6.06 | $6.06 | $6.06 | 4,209,760 |
| 2024-10-16 | $6.13 | $6.22 | $6.05 | $6.15 | $6.15 | 4,583,920 |
| 2024-10-15 | $6.23 | $6.24 | $6.12 | $6.13 | $6.13 | 5,147,290 |
| 2024-10-14 | $6.20 | $6.25 | $6.09 | $6.23 | $6.23 | 7,388,170 |
| 2024-10-11 | $6.27 | $6.28 | $6.05 | $6.10 | $6.10 | 5,182,490 |
| 2024-10-10 | $6.08 | $6.28 | $6.08 | $6.20 | $6.20 | 8,791,200 |
| 2024-10-09 | $6.57 | $6.57 | $6.10 | $6.10 | $6.10 | 12,991,900 |
| 2024-10-08 | $7.05 | $7.09 | $6.43 | $6.65 | $6.65 | 24,182,390 |
| 2024-09-30 | $6.15 | $6.46 | $6.01 | $6.46 | $6.46 | 20,676,190 |
| 2024-09-27 | $5.89 | $6.01 | $5.81 | $5.97 | $5.97 | 6,256,520 |
| 2024-09-26 | $5.68 | $5.79 | $5.65 | $5.79 | $5.79 | 4,884,400 |
| 2024-09-25 | $5.74 | $5.80 | $5.66 | $5.67 | $5.67 | 5,798,100 |
| 2024-09-24 | $5.50 | $5.68 | $5.50 | $5.67 | $5.67 | 5,180,000 |
| 2024-09-23 | $5.45 | $5.51 | $5.44 | $5.50 | $5.50 | 1,716,500 |
| 2024-09-20 | $5.44 | $5.50 | $5.42 | $5.46 | $5.46 | 2,021,400 |
| 2024-09-19 | $5.34 | $5.51 | $5.34 | $5.48 | $5.48 | 2,908,800 |
| 2024-09-18 | $5.39 | $5.39 | $5.24 | $5.33 | $5.33 | 2,224,490 |
| 2024-09-13 | $5.38 | $5.42 | $5.35 | $5.37 | $5.37 | 1,809,500 |
| 2024-09-12 | $5.36 | $5.43 | $5.35 | $5.38 | $5.38 | 2,555,600 |
| 2024-09-11 | $5.45 | $5.47 | $5.36 | $5.37 | $5.37 | 2,807,200 |
| 2024-09-10 | $5.48 | $5.51 | $5.35 | $5.48 | $5.48 | 3,381,700 |
| 2024-09-09 | $5.47 | $5.51 | $5.42 | $5.47 | $5.47 | 1,870,880 |
| 2024-09-06 | $5.51 | $5.54 | $5.44 | $5.47 | $5.47 | 2,416,900 |
| 2024-09-05 | $5.49 | $5.53 | $5.46 | $5.52 | $5.52 | 1,915,340 |
| 2024-09-04 | $5.50 | $5.53 | $5.46 | $5.47 | $5.47 | 1,878,700 |
| 2024-09-03 | $5.54 | $5.57 | $5.47 | $5.50 | $5.50 | 4,064,300 |
| 2024-09-02 | $5.58 | $5.61 | $5.50 | $5.51 | $5.51 | 3,014,750 |
| 2024-08-30 | $5.50 | $5.64 | $5.48 | $5.57 | $5.57 | 3,257,100 |
| 2024-08-29 | $5.47 | $5.52 | $5.42 | $5.51 | $5.51 | 2,079,200 |
| 2024-08-28 | $5.49 | $5.54 | $5.45 | $5.50 | $5.50 | 2,863,100 |
| 2024-08-27 | $5.46 | $5.53 | $5.43 | $5.51 | $5.51 | 2,077,000 |
| 2024-08-26 | $5.40 | $5.48 | $5.39 | $5.47 | $5.47 | 2,205,500 |
| 2024-08-23 | $5.52 | $5.55 | $5.40 | $5.42 | $5.42 | 3,536,060 |
| 2024-08-22 | $5.60 | $5.68 | $5.52 | $5.53 | $5.53 | 1,847,690 |
| 2024-08-21 | $5.67 | $5.67 | $5.53 | $5.59 | $5.59 | 2,744,480 |
| 2024-08-20 | $5.79 | $5.82 | $5.64 | $5.68 | $5.68 | 3,252,010 |
| 2024-08-19 | $5.84 | $5.85 | $5.79 | $5.81 | $5.81 | 2,216,300 |
| 2024-08-16 | $5.90 | $5.92 | $5.80 | $5.82 | $5.82 | 2,244,000 |
| 2024-08-15 | $5.88 | $5.94 | $5.84 | $5.88 | $5.88 | 2,395,000 |
| 2024-08-14 | $5.91 | $5.97 | $5.87 | $5.88 | $5.88 | 3,323,060 |
| 2024-08-13 | $5.88 | $5.95 | $5.77 | $5.91 | $5.91 | 5,494,000 |
| 2024-08-12 | $6.06 | $6.18 | $5.83 | $5.88 | $5.88 | 9,211,760 |
| 2024-08-09 | $5.83 | $5.88 | $5.79 | $5.79 | $5.79 | 2,912,000 |
| 2024-08-08 | $5.78 | $5.86 | $5.78 | $5.81 | $5.81 | 2,624,200 |
| 2024-08-07 | $5.92 | $5.96 | $5.81 | $5.82 | $5.82 | 2,461,300 |
| 2024-08-06 | $5.89 | $5.94 | $5.80 | $5.90 | $5.90 | 4,860,100 |
| 2024-08-05 | $5.91 | $6.00 | $5.85 | $5.85 | $5.85 | 7,583,200 |
| 2024-08-02 | $5.77 | $5.89 | $5.76 | $5.87 | $5.87 | 5,970,500 |
| 2024-08-01 | $5.79 | $5.81 | $5.74 | $5.79 | $5.79 | 2,048,600 |
| 2024-07-31 | $5.58 | $5.80 | $5.58 | $5.79 | $5.79 | 4,832,400 |
| 2024-07-30 | $5.60 | $5.68 | $5.57 | $5.61 | $5.61 | 2,055,700 |
| 2024-07-29 | $5.61 | $5.64 | $5.55 | $5.61 | $5.61 | 2,071,900 |
| 2024-07-26 | $5.55 | $5.65 | $5.55 | $5.64 | $5.64 | 1,771,500 |
| 2024-07-25 | $5.50 | $5.58 | $5.47 | $5.55 | $5.55 | 2,181,200 |
| 2024-07-24 | $5.50 | $5.54 | $5.42 | $5.51 | $5.51 | 3,299,900 |
| 2024-07-23 | $5.59 | $5.64 | $5.50 | $5.50 | $5.50 | 2,843,800 |
| 2024-07-22 | $5.59 | $5.61 | $5.57 | $5.60 | $5.60 | 1,844,660 |
| 2024-07-19 | $5.58 | $5.59 | $5.50 | $5.59 | $5.59 | 2,107,500 |
| 2024-07-18 | $5.56 | $5.59 | $5.47 | $5.59 | $5.59 | 2,658,600 |
| 2024-07-17 | $5.58 | $5.63 | $5.55 | $5.57 | $5.57 | 1,865,600 |
| 2024-07-16 | $5.66 | $5.68 | $5.58 | $5.60 | $5.60 | 2,290,300 |
| 2024-07-15 | $5.72 | $5.74 | $5.65 | $5.67 | $5.67 | 2,407,600 |
| 2024-07-12 | $5.68 | $5.80 | $5.68 | $5.72 | $5.72 | 2,480,710 |
| 2024-07-11 | $5.69 | $5.75 | $5.66 | $5.74 | $5.74 | 3,152,170 |
| 2024-07-10 | $5.65 | $5.74 | $5.60 | $5.63 | $5.63 | 2,374,100 |
| 2024-07-09 | $5.77 | $5.78 | $5.52 | $5.71 | $5.71 | 3,946,300 |
| 2024-07-08 | $5.86 | $5.90 | $5.74 | $5.74 | $5.74 | 2,680,700 |
| 2024-07-05 | $5.85 | $5.93 | $5.81 | $5.89 | $5.89 | 1,798,900 |
| 2024-07-04 | $5.99 | $6.02 | $5.83 | $5.84 | $5.84 | 2,826,100 |
| 2024-07-03 | $6.02 | $6.07 | $5.97 | $5.98 | $5.98 | 2,696,000 |
| 2024-07-02 | $5.96 | $6.06 | $5.96 | $6.04 | $6.04 | 3,143,400 |
| 2024-07-01 | $5.83 | $5.99 | $5.82 | $5.97 | $5.97 | 4,029,400 |
| 2024-06-28 | $5.79 | $5.87 | $5.78 | $5.82 | $5.82 | 2,303,200 |
| 2024-06-27 | $5.87 | $5.90 | $5.79 | $5.79 | $5.79 | 2,461,100 |
| 2024-06-26 | $5.81 | $5.91 | $5.74 | $5.90 | $5.90 | 3,728,000 |
| 2024-06-25 | $6.00 | $6.02 | $5.93 | $5.96 | $5.96 | 3,018,200 |
| 2024-06-24 | $6.12 | $6.12 | $5.93 | $5.95 | $5.95 | 4,096,300 |
| 2024-06-21 | $6.03 | $6.14 | $6.03 | $6.12 | $6.12 | 2,205,220 |
| 2024-06-20 | $6.18 | $6.18 | $6.04 | $6.05 | $6.05 | 3,782,420 |
| 2024-06-19 | $6.20 | $6.24 | $6.15 | $6.16 | $6.16 | 3,470,900 |
| 2024-06-18 | $6.17 | $6.21 | $6.11 | $6.21 | $6.21 | 3,607,100 |
| 2024-06-17 | $6.22 | $6.24 | $6.13 | $6.17 | $6.17 | 4,218,680 |
| 2024-06-14 | $6.25 | $6.28 | $6.17 | $6.24 | $6.24 | 5,370,090 |
| 2024-06-13 | $6.38 | $6.38 | $6.23 | $6.26 | $6.26 | 4,807,380 |
| 2024-06-12 | $6.44 | $6.45 | $6.35 | $6.37 | $6.37 | 4,084,540 |
| 2024-06-11 | $6.47 | $6.50 | $6.39 | $6.41 | $6.41 | 3,341,700 |
| 2024-06-07 | $6.38 | $6.54 | $6.34 | $6.52 | $6.52 | 4,676,300 |
| 2024-06-06 | $6.51 | $6.57 | $6.27 | $6.32 | $6.32 | 5,256,050 |
| 2024-06-05 | $6.67 | $6.67 | $6.49 | $6.52 | $6.52 | 3,879,500 |
| 2024-06-04 | $6.64 | $6.70 | $6.58 | $6.66 | $6.66 | 3,139,600 |
| 2024-06-03 | $6.82 | $6.83 | $6.60 | $6.64 | $6.64 | 6,504,450 |
| 2024-05-31 | $6.83 | $6.89 | $6.80 | $6.85 | $6.85 | 2,675,300 |
| 2024-05-30 | $6.86 | $6.95 | $6.82 | $6.83 | $6.83 | 3,282,600 |
| 2024-05-29 | $6.89 | $6.98 | $6.86 | $6.87 | $6.87 | 4,050,400 |
| 2024-05-28 | $6.84 | $6.97 | $6.84 | $6.89 | $6.89 | 3,870,300 |
| 2024-05-27 | $6.81 | $6.92 | $6.79 | $6.92 | $6.92 | 4,616,700 |
| 2024-05-24 | $6.70 | $6.87 | $6.70 | $6.80 | $6.80 | 4,826,000 |
| 2024-05-23 | $6.86 | $6.88 | $6.69 | $6.70 | $6.70 | 5,058,200 |
| 2024-05-22 | $6.89 | $6.95 | $6.88 | $6.89 | $6.89 | 2,730,000 |
| 2024-05-21 | $6.98 | $6.98 | $6.85 | $6.88 | $6.88 | 3,746,900 |
| 2024-05-20 | $6.98 | $7.02 | $6.95 | $6.96 | $6.96 | 4,368,700 |
| 2024-05-17 | $6.91 | $6.99 | $6.90 | $6.98 | $6.98 | 4,062,100 |
| 2024-05-16 | $7.05 | $7.07 | $6.90 | $6.91 | $6.91 | 5,090,500 |
| 2024-05-15 | $7.03 | $7.10 | $6.99 | $7.04 | $7.04 | 4,960,200 |
| 2024-05-14 | $7.04 | $7.10 | $6.98 | $7.02 | $7.02 | 5,545,000 |
| 2024-05-13 | $6.95 | $7.06 | $6.91 | $7.03 | $7.03 | 8,203,500 |
| 2024-05-10 | $6.95 | $6.97 | $6.87 | $6.96 | $6.96 | 3,623,900 |
| 2024-05-09 | $6.93 | $7.02 | $6.91 | $6.96 | $6.96 | 4,233,600 |
| 2024-05-08 | $6.97 | $6.97 | $6.89 | $6.91 | $6.91 | 2,252,700 |
| 2024-05-07 | $6.92 | $6.98 | $6.89 | $6.96 | $6.96 | 3,512,100 |
| 2024-05-06 | $6.96 | $7.00 | $6.93 | $6.97 | $6.97 | 4,795,200 |
| 2024-04-30 | $6.93 | $6.95 | $6.88 | $6.93 | $6.93 | 3,740,700 |
| 2024-04-29 | $6.74 | $6.92 | $6.72 | $6.92 | $6.92 | 5,798,460 |
| 2024-04-26 | $6.68 | $6.73 | $6.65 | $6.72 | $6.72 | 3,157,200 |
| 2024-04-25 | $6.61 | $6.75 | $6.61 | $6.68 | $6.68 | 2,476,600 |
| 2024-04-24 | $6.63 | $6.67 | $6.57 | $6.65 | $6.65 | 2,808,700 |
| 2024-04-23 | $6.73 | $6.75 | $6.62 | $6.64 | $6.64 | 3,211,900 |
| 2024-04-22 | $6.81 | $6.83 | $6.72 | $6.73 | $6.73 | 3,433,700 |
| 2024-04-19 | $6.73 | $6.87 | $6.71 | $6.78 | $6.78 | 3,879,060 |
| 2024-04-18 | $6.89 | $6.89 | $6.74 | $6.76 | $6.76 | 4,465,200 |
| 2024-04-17 | $6.61 | $6.88 | $6.61 | $6.86 | $6.86 | 6,551,000 |
| 2024-04-16 | $6.84 | $6.84 | $6.53 | $6.53 | $6.53 | 5,748,400 |
| 2024-04-15 | $6.85 | $6.94 | $6.71 | $6.81 | $6.81 | 5,308,600 |
| 2024-04-12 | $6.91 | $6.98 | $6.86 | $6.88 | $6.88 | 3,437,700 |
| 2024-04-11 | $6.93 | $7.02 | $6.86 | $6.94 | $6.94 | 4,776,700 |
| 2024-04-10 | $6.96 | $6.98 | $6.89 | $6.95 | $6.95 | 4,298,300 |
| 2024-04-09 | $6.92 | $6.99 | $6.90 | $6.97 | $6.97 | 4,594,300 |
| 2024-04-08 | $6.93 | $6.99 | $6.89 | $6.89 | $6.89 | 4,663,560 |
| 2024-04-03 | $6.86 | $6.94 | $6.83 | $6.93 | $6.93 | 4,493,780 |
| 2024-04-02 | $6.83 | $6.89 | $6.79 | $6.87 | $6.87 | 3,601,180 |
| 2024-04-01 | $6.73 | $6.85 | $6.73 | $6.83 | $6.83 | 3,795,000 |
| 2024-03-29 | $6.80 | $6.84 | $6.68 | $6.71 | $6.71 | 5,497,900 |
| 2024-03-28 | $6.74 | $6.87 | $6.74 | $6.82 | $6.82 | 3,814,800 |
| 2024-03-27 | $6.83 | $6.87 | $6.76 | $6.76 | $6.76 | 3,285,200 |
| 2024-03-26 | $6.75 | $6.85 | $6.71 | $6.83 | $6.83 | 3,104,000 |
| 2024-03-25 | $6.82 | $6.86 | $6.74 | $6.75 | $6.75 | 2,645,700 |
| 2024-03-22 | $6.97 | $6.97 | $6.78 | $6.81 | $6.81 | 3,530,500 |
| 2024-03-21 | $6.96 | $6.98 | $6.88 | $6.94 | $6.94 | 3,383,600 |
| 2024-03-20 | $6.94 | $6.96 | $6.88 | $6.95 | $6.95 | 4,342,200 |
| 2024-03-19 | $7.05 | $7.05 | $6.94 | $6.94 | $6.94 | 4,825,200 |
| 2024-03-18 | $7.08 | $7.08 | $6.99 | $7.06 | $7.06 | 4,531,400 |
| 2024-03-15 | $6.87 | $7.05 | $6.87 | $7.03 | $7.03 | 5,621,000 |
| 2024-03-14 | $6.95 | $6.98 | $6.87 | $6.90 | $6.90 | 4,022,120 |
| 2024-03-13 | $6.95 | $6.95 | $6.88 | $6.92 | $6.92 | 2,843,200 |
| 2024-03-12 | $6.97 | $6.99 | $6.89 | $6.93 | $6.93 | 4,633,300 |
| 2024-03-11 | $6.87 | $6.96 | $6.86 | $6.95 | $6.95 | 4,835,910 |
| 2024-03-08 | $6.81 | $6.88 | $6.78 | $6.86 | $6.86 | 3,095,500 |
| 2024-03-07 | $6.88 | $6.91 | $6.82 | $6.82 | $6.82 | 3,563,700 |
| 2024-03-06 | $6.78 | $6.90 | $6.75 | $6.87 | $6.87 | 3,958,300 |
| 2024-03-05 | $6.81 | $6.84 | $6.76 | $6.80 | $6.80 | 3,540,350 |
| 2024-03-04 | $6.86 | $6.86 | $6.77 | $6.85 | $6.85 | 4,293,280 |
| 2024-03-01 | $6.85 | $6.92 | $6.81 | $6.85 | $6.85 | 4,229,500 |
| 2024-02-29 | $6.76 | $6.86 | $6.74 | $6.86 | $6.86 | 4,918,900 |
| 2024-02-28 | $6.95 | $6.99 | $6.76 | $6.78 | $6.78 | 7,580,930 |
| 2024-02-27 | $6.73 | $6.94 | $6.73 | $6.93 | $6.93 | 7,933,190 |
| 2024-02-26 | $6.78 | $6.84 | $6.70 | $6.79 | $6.79 | 5,031,400 |
| 2024-02-23 | $6.76 | $6.78 | $6.66 | $6.77 | $6.77 | 4,938,700 |
| 2024-02-22 | $6.73 | $6.80 | $6.70 | $6.76 | $6.76 | 4,098,240 |
| 2024-02-21 | $6.76 | $6.88 | $6.67 | $6.76 | $6.76 | 7,062,600 |
| 2024-02-20 | $6.68 | $6.75 | $6.64 | $6.75 | $6.75 | 4,431,230 |
| 2024-02-19 | $6.71 | $6.79 | $6.63 | $6.70 | $6.70 | 6,062,700 |
| 2024-02-08 | $6.66 | $6.84 | $6.57 | $6.73 | $6.73 | 8,801,020 |
| 2024-02-07 | $6.42 | $6.66 | $6.33 | $6.64 | $6.64 | 9,829,000 |
| 2024-02-06 | $6.18 | $6.55 | $6.18 | $6.48 | $6.48 | 8,947,200 |
| 2024-02-05 | $6.40 | $6.52 | $6.17 | $6.39 | $6.39 | 12,088,220 |
| 2024-02-02 | $6.72 | $6.76 | $6.30 | $6.54 | $6.54 | 14,016,810 |
| 2024-02-01 | $6.51 | $7.06 | $6.37 | $6.81 | $6.81 | 14,314,250 |
| 2024-01-31 | $6.49 | $6.63 | $6.41 | $6.54 | $6.54 | 7,745,940 |
| 2024-01-30 | $6.54 | $6.66 | $6.48 | $6.54 | $6.54 | 6,908,880 |
| 2024-01-29 | $6.67 | $6.68 | $6.54 | $6.54 | $6.54 | 3,859,800 |
| 2024-01-26 | $6.60 | $6.72 | $6.54 | $6.67 | $6.67 | 4,303,400 |
| 2024-01-25 | $6.31 | $6.57 | $6.27 | $6.56 | $6.56 | 4,415,500 |
| 2024-01-24 | $6.12 | $6.32 | $6.06 | $6.31 | $6.31 | 4,710,500 |
| 2024-01-23 | $6.18 | $6.20 | $5.92 | $6.11 | $6.11 | 6,000,300 |
| 2024-01-22 | $6.43 | $6.50 | $6.09 | $6.12 | $6.12 | 5,198,000 |
| 2024-01-19 | $6.56 | $6.56 | $6.44 | $6.47 | $6.47 | 3,061,500 |
| 2024-01-18 | $6.62 | $6.67 | $6.40 | $6.54 | $6.54 | 5,824,600 |
| 2024-01-17 | $6.72 | $6.80 | $6.63 | $6.64 | $6.64 | 3,972,300 |
| 2024-01-16 | $6.78 | $6.81 | $6.65 | $6.72 | $6.72 | 2,872,600 |
| 2024-01-15 | $6.80 | $6.92 | $6.78 | $6.78 | $6.78 | 3,915,500 |
| 2024-01-12 | $6.85 | $7.01 | $6.85 | $6.89 | $6.89 | 7,458,260 |
| 2024-01-11 | $6.77 | $6.86 | $6.74 | $6.82 | $6.82 | 3,532,200 |
| 2024-01-10 | $6.76 | $6.81 | $6.70 | $6.75 | $6.75 | 2,596,400 |
| 2024-01-09 | $6.78 | $6.82 | $6.72 | $6.76 | $6.76 | 2,737,500 |
| 2024-01-08 | $6.84 | $6.85 | $6.78 | $6.78 | $6.78 | 3,865,300 |
| 2024-01-05 | $6.82 | $6.92 | $6.82 | $6.85 | $6.85 | 3,134,600 |
| 2024-01-04 | $6.88 | $6.90 | $6.81 | $6.85 | $6.85 | 2,834,900 |
| 2024-01-03 | $6.81 | $6.88 | $6.80 | $6.86 | $6.86 | 4,471,020 |
| 2024-01-02 | $6.66 | $6.86 | $6.63 | $6.82 | $6.82 | 6,640,300 |
| 2024-01-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2023-12-29 | $6.58 | $6.67 | $6.55 | $6.64 | $6.64 | 2,173,400 |
| 2023-12-28 | $6.49 | $6.61 | $6.44 | $6.59 | $6.59 | 2,772,200 |
| 2023-12-27 | $6.44 | $6.50 | $6.41 | $6.49 | $6.49 | 2,356,400 |
| 2023-12-26 | $6.49 | $6.54 | $6.46 | $6.48 | $6.48 | 2,569,500 |
| 2023-12-25 | $6.58 | $6.59 | $6.47 | $6.52 | $6.52 | 3,889,000 |
| 2023-12-22 | $6.62 | $6.65 | $6.54 | $6.60 | $6.60 | 2,918,800 |
| 2023-12-21 | $6.68 | $6.68 | $6.52 | $6.62 | $6.62 | 2,306,670 |
| 2023-12-20 | $6.68 | $6.73 | $6.62 | $6.62 | $6.62 | 2,755,400 |
| 2023-12-19 | $6.65 | $6.70 | $6.60 | $6.64 | $6.64 | 2,490,500 |
| 2023-12-18 | $6.77 | $6.78 | $6.66 | $6.68 | $6.68 | 2,954,600 |
| 2023-12-15 | $6.82 | $6.87 | $6.76 | $6.79 | $6.79 | 2,374,700 |
| 2023-12-14 | $6.79 | $6.85 | $6.77 | $6.81 | $6.81 | 2,532,100 |
| 2023-12-13 | $6.78 | $6.84 | $6.76 | $6.76 | $6.76 | 2,627,900 |
| 2023-12-12 | $6.74 | $6.79 | $6.71 | $6.77 | $6.77 | 2,182,870 |
| 2023-12-11 | $6.67 | $6.76 | $6.60 | $6.74 | $6.74 | 3,990,600 |
| 2023-12-08 | $6.78 | $6.83 | $6.67 | $6.68 | $6.68 | 3,104,370 |
| 2023-12-07 | $6.78 | $6.78 | $6.70 | $6.77 | $6.77 | 2,847,000 |
| 2023-12-06 | $6.76 | $6.81 | $6.73 | $6.77 | $6.77 | 2,973,300 |
| 2023-12-05 | $6.88 | $6.88 | $6.75 | $6.76 | $6.76 | 2,734,100 |
| 2023-12-04 | $6.90 | $6.95 | $6.85 | $6.88 | $6.88 | 2,394,400 |
| 2023-12-01 | $6.88 | $6.91 | $6.85 | $6.89 | $6.89 | 2,346,000 |
| 2023-11-30 | $6.88 | $6.90 | $6.82 | $6.88 | $6.88 | 1,934,100 |
| 2023-11-29 | $6.92 | $6.93 | $6.86 | $6.87 | $6.87 | 2,399,700 |
| 2023-11-28 | $6.81 | $6.93 | $6.78 | $6.90 | $6.90 | 2,959,700 |
| 2023-11-27 | $6.85 | $6.89 | $6.80 | $6.83 | $6.83 | 2,385,300 |
| 2023-11-24 | $6.94 | $6.94 | $6.85 | $6.87 | $6.87 | 2,428,700 |
| 2023-11-23 | $6.90 | $6.92 | $6.84 | $6.91 | $6.91 | 3,110,800 |
| 2023-11-22 | $6.87 | $6.91 | $6.85 | $6.85 | $6.85 | 2,761,500 |
| 2023-11-21 | $6.92 | $6.94 | $6.85 | $6.86 | $6.86 | 2,962,700 |
| 2023-11-20 | $6.83 | $6.91 | $6.81 | $6.91 | $6.91 | 3,811,320 |
| 2023-11-17 | $6.83 | $6.85 | $6.76 | $6.84 | $6.84 | 2,626,060 |
| 2023-11-16 | $6.88 | $6.89 | $6.80 | $6.81 | $6.81 | 2,722,400 |
| 2023-11-15 | $6.88 | $6.89 | $6.83 | $6.88 | $6.88 | 2,873,000 |
| 2023-11-14 | $6.85 | $6.89 | $6.81 | $6.86 | $6.86 | 3,118,800 |
| 2023-11-13 | $6.83 | $6.86 | $6.77 | $6.85 | $6.85 | 3,708,230 |
| 2023-11-10 | $6.76 | $6.83 | $6.71 | $6.81 | $6.81 | 2,745,700 |
| 2023-11-09 | $6.84 | $6.85 | $6.76 | $6.78 | $6.78 | 3,604,160 |
| 2023-11-08 | $6.88 | $6.92 | $6.81 | $6.84 | $6.84 | 3,021,700 |
| 2023-11-07 | $6.90 | $6.91 | $6.85 | $6.86 | $6.86 | 2,638,000 |
| 2023-11-06 | $6.89 | $6.91 | $6.85 | $6.90 | $6.90 | 3,169,300 |
| 2023-11-03 | $6.81 | $6.89 | $6.80 | $6.84 | $6.84 | 1,967,100 |
| 2023-11-02 | $6.85 | $6.85 | $6.79 | $6.80 | $6.80 | 2,623,400 |
| 2023-11-01 | $6.86 | $6.88 | $6.80 | $6.83 | $6.83 | 1,745,800 |
| 2023-10-31 | $6.82 | $6.90 | $6.81 | $6.86 | $6.86 | 2,617,000 |
| 2023-10-30 | $6.85 | $6.92 | $6.82 | $6.83 | $6.83 | 3,093,560 |
| 2023-10-27 | $6.80 | $6.89 | $6.76 | $6.86 | $6.86 | 2,883,500 |
| 2023-10-26 | $6.71 | $6.78 | $6.69 | $6.78 | $6.78 | 3,044,050 |
| 2023-10-25 | $6.65 | $6.77 | $6.65 | $6.72 | $6.72 | 2,557,100 |
| 2023-10-24 | $6.48 | $6.64 | $6.48 | $6.63 | $6.63 | 2,761,210 |
| 2023-10-23 | $6.66 | $6.67 | $6.46 | $6.48 | $6.48 | 2,861,610 |
| 2023-10-20 | $6.63 | $6.70 | $6.63 | $6.65 | $6.65 | 2,005,210 |
| 2023-10-19 | $6.66 | $6.74 | $6.63 | $6.64 | $6.64 | 2,038,100 |
| 2023-10-18 | $6.80 | $6.81 | $6.66 | $6.66 | $6.66 | 3,015,000 |
| 2023-10-17 | $6.77 | $6.85 | $6.77 | $6.80 | $6.80 | 2,104,300 |
| 2023-10-16 | $6.86 | $6.88 | $6.74 | $6.76 | $6.76 | 3,210,540 |
| 2023-10-13 | $6.90 | $6.90 | $6.84 | $6.86 | $6.86 | 1,936,800 |
| 2023-10-12 | $6.88 | $6.93 | $6.86 | $6.91 | $6.91 | 1,839,400 |
| 2023-10-11 | $6.89 | $6.93 | $6.87 | $6.87 | $6.87 | 2,321,180 |
| 2023-10-10 | $6.99 | $7.01 | $6.86 | $6.90 | $6.90 | 3,084,000 |
| 2023-10-09 | $7.03 | $7.03 | $6.95 | $6.97 | $6.97 | 2,462,280 |
| 2023-09-28 | $7.01 | $7.05 | $7.00 | $7.03 | $7.03 | 1,913,640 |
| 2023-09-27 | $7.06 | $7.10 | $7.00 | $7.00 | $7.00 | 3,909,740 |
| 2023-09-26 | $7.06 | $7.11 | $7.05 | $7.07 | $7.07 | 1,891,600 |
| 2023-09-25 | $7.07 | $7.10 | $7.05 | $7.07 | $7.07 | 2,113,600 |
| 2023-09-22 | $7.04 | $7.10 | $7.03 | $7.09 | $7.09 | 3,099,300 |
| 2023-09-21 | $7.17 | $7.18 | $7.05 | $7.06 | $7.06 | 4,772,900 |
| 2023-09-20 | $7.09 | $7.26 | $7.03 | $7.24 | $7.24 | 7,380,300 |
| 2023-09-19 | $7.16 | $7.25 | $7.10 | $7.11 | $7.11 | 3,976,200 |
| 2023-09-18 | $7.10 | $7.19 | $7.03 | $7.18 | $7.18 | 4,241,600 |
| 2023-09-15 | $7.15 | $7.19 | $7.11 | $7.11 | $7.11 | 2,265,900 |
| 2023-09-14 | $7.10 | $7.19 | $7.07 | $7.15 | $7.15 | 3,204,200 |
| 2023-09-13 | $7.07 | $7.14 | $7.05 | $7.13 | $7.13 | 2,499,300 |
| 2023-09-12 | $7.04 | $7.14 | $7.02 | $7.11 | $7.11 | 2,381,500 |
| 2023-09-11 | $7.01 | $7.07 | $6.95 | $7.05 | $7.05 | 2,252,800 |
| 2023-09-08 | $7.04 | $7.08 | $6.99 | $7.00 | $7.00 | 2,689,900 |
| 2023-09-07 | $7.19 | $7.19 | $7.03 | $7.04 | $7.04 | 4,142,200 |
| 2023-09-06 | $7.15 | $7.21 | $7.11 | $7.20 | $7.20 | 3,193,580 |
| 2023-09-05 | $7.17 | $7.19 | $7.13 | $7.17 | $7.17 | 2,963,400 |
| 2023-09-04 | $7.14 | $7.20 | $7.12 | $7.19 | $7.19 | 3,768,200 |
| 2023-09-01 | $7.14 | $7.15 | $7.07 | $7.14 | $7.14 | 2,726,190 |
| 2023-08-31 | $7.20 | $7.21 | $7.11 | $7.13 | $7.13 | 5,405,200 |
| 2023-08-30 | $7.40 | $7.40 | $7.21 | $7.21 | $7.21 | 7,423,700 |
| 2023-08-29 | $7.42 | $7.46 | $7.30 | $7.41 | $7.41 | 6,116,600 |
| 2023-08-28 | $7.55 | $7.59 | $7.36 | $7.40 | $7.40 | 7,953,400 |
| 2023-08-25 | $7.20 | $7.44 | $7.18 | $7.30 | $7.30 | 7,954,240 |
| 2023-08-24 | $7.32 | $7.32 | $7.13 | $7.19 | $7.19 | 4,170,500 |
| 2023-08-23 | $7.23 | $7.36 | $7.21 | $7.26 | $7.26 | 3,839,300 |
| 2023-08-22 | $7.42 | $7.43 | $7.15 | $7.23 | $7.23 | 6,085,800 |
| 2023-08-21 | $7.32 | $7.50 | $7.30 | $7.42 | $7.42 | 5,639,800 |
| 2023-08-18 | $7.21 | $7.41 | $7.21 | $7.29 | $7.29 | 5,038,440 |
| 2023-08-17 | $7.23 | $7.26 | $7.11 | $7.23 | $7.23 | 3,846,500 |
| 2023-08-16 | $7.25 | $7.29 | $7.22 | $7.23 | $7.23 | 2,021,400 |
| 2023-08-15 | $7.27 | $7.30 | $7.22 | $7.27 | $7.27 | 2,703,400 |
| 2023-08-14 | $7.35 | $7.35 | $7.23 | $7.27 | $7.27 | 4,554,160 |
| 2023-08-11 | $7.53 | $7.54 | $7.36 | $7.36 | $7.36 | 3,353,520 |
| 2023-08-10 | $7.53 | $7.55 | $7.48 | $7.51 | $7.51 | 2,135,300 |
| 2023-08-09 | $7.50 | $7.56 | $7.50 | $7.53 | $7.53 | 2,058,860 |
| 2023-08-08 | $7.54 | $7.56 | $7.47 | $7.54 | $7.54 | 2,233,820 |
| 2023-08-07 | $7.55 | $7.58 | $7.50 | $7.52 | $7.52 | 3,661,600 |
| 2023-08-04 | $7.59 | $7.67 | $7.54 | $7.55 | $7.55 | 4,068,600 |
| 2023-08-03 | $7.66 | $7.66 | $7.56 | $7.60 | $7.60 | 3,099,760 |
| 2023-08-02 | $7.62 | $7.68 | $7.55 | $7.64 | $7.64 | 6,025,590 |
| 2023-08-01 | $7.60 | $7.65 | $7.57 | $7.64 | $7.64 | 4,836,580 |
| 2023-07-31 | $7.52 | $7.59 | $7.52 | $7.58 | $7.58 | 4,919,820 |
| 2023-07-28 | $7.45 | $7.51 | $7.42 | $7.50 | $7.50 | 4,507,000 |
| 2023-07-27 | $7.47 | $7.51 | $7.45 | $7.48 | $7.48 | 3,736,770 |
| 2023-07-26 | $7.46 | $7.52 | $7.41 | $7.46 | $7.46 | 5,059,800 |
| 2023-07-25 | $7.50 | $7.55 | $7.48 | $7.53 | $7.41 | 4,821,350 |
| 2023-07-24 | $7.46 | $7.51 | $7.41 | $7.48 | $7.36 | 2,043,200 |
| 2023-07-21 | $7.46 | $7.50 | $7.41 | $7.47 | $7.35 | 2,574,600 |
| 2023-07-20 | $7.55 | $7.57 | $7.45 | $7.46 | $7.34 | 3,445,000 |
| 2023-07-19 | $7.53 | $7.62 | $7.51 | $7.52 | $7.40 | 4,966,900 |
| 2023-07-18 | $7.53 | $7.55 | $7.45 | $7.51 | $7.39 | 2,551,880 |
| 2023-07-17 | $7.46 | $7.56 | $7.38 | $7.54 | $7.42 | 5,010,880 |
| 2023-07-14 | $7.51 | $7.54 | $7.45 | $7.48 | $7.36 | 3,826,400 |
| 2023-07-13 | $7.44 | $7.51 | $7.42 | $7.50 | $7.38 | 4,298,620 |
| 2023-07-12 | $7.48 | $7.50 | $7.38 | $7.45 | $7.33 | 4,529,180 |
| 2023-07-11 | $7.44 | $7.51 | $7.42 | $7.45 | $7.33 | 3,412,400 |
| 2023-07-10 | $7.47 | $7.51 | $7.43 | $7.46 | $7.34 | 3,619,000 |
| 2023-07-07 | $7.28 | $7.45 | $7.22 | $7.45 | $7.33 | 5,800,530 |
| 2023-07-06 | $7.37 | $7.38 | $7.31 | $7.32 | $7.20 | 2,762,100 |
| 2023-07-05 | $7.39 | $7.42 | $7.33 | $7.36 | $7.24 | 2,970,500 |
| 2023-07-04 | $7.45 | $7.45 | $7.37 | $7.41 | $7.29 | 3,771,200 |
| 2023-07-03 | $7.38 | $7.47 | $7.37 | $7.45 | $7.33 | 4,329,180 |
| 2023-06-30 | $7.34 | $7.42 | $7.33 | $7.39 | $7.39 | 3,520,850 |
| 2023-06-29 | $7.48 | $7.49 | $7.36 | $7.37 | $7.37 | 5,442,800 |
| 2023-06-28 | $7.43 | $7.49 | $7.41 | $7.49 | $7.49 | 5,451,000 |
| 2023-06-27 | $7.40 | $7.45 | $7.36 | $7.43 | $7.43 | 4,997,070 |
| 2023-06-26 | $7.43 | $7.58 | $7.40 | $7.43 | $7.43 | 9,737,320 |
| 2023-06-21 | $7.31 | $7.45 | $7.29 | $7.42 | $7.42 | 7,000,830 |
| 2023-06-20 | $7.20 | $7.42 | $7.19 | $7.33 | $7.33 | 5,499,430 |
| 2023-06-19 | $7.35 | $7.35 | $7.21 | $7.21 | $7.21 | 4,656,280 |
| 2023-06-16 | $7.39 | $7.39 | $7.30 | $7.33 | $7.33 | 3,608,100 |
| 2023-06-15 | $7.24 | $7.34 | $7.20 | $7.33 | $7.33 | 3,594,470 |
| 2023-06-14 | $7.26 | $7.31 | $7.19 | $7.25 | $7.25 | 4,068,390 |
| 2023-06-13 | $7.35 | $7.35 | $7.24 | $7.25 | $7.25 | 3,689,700 |
| 2023-06-12 | $7.27 | $7.37 | $7.25 | $7.32 | $7.32 | 4,309,270 |
| 2023-06-09 | $7.40 | $7.42 | $7.25 | $7.27 | $7.27 | 5,796,360 |
| 2023-06-08 | $7.37 | $7.42 | $7.30 | $7.40 | $7.40 | 3,003,480 |
| 2023-06-07 | $7.40 | $7.43 | $7.35 | $7.37 | $7.37 | 2,485,480 |
| 2023-06-06 | $7.54 | $7.62 | $7.35 | $7.36 | $7.36 | 4,777,560 |
| 2023-06-05 | $7.51 | $7.59 | $7.46 | $7.56 | $7.56 | 2,834,200 |
| 2023-06-02 | $7.51 | $7.53 | $7.45 | $7.49 | $7.49 | 2,710,000 |
| 2023-06-01 | $7.57 | $7.59 | $7.46 | $7.46 | $7.46 | 4,969,830 |
| 2023-05-31 | $7.59 | $7.63 | $7.53 | $7.57 | $7.57 | 3,100,500 |
| 2023-05-30 | $7.52 | $7.65 | $7.48 | $7.64 | $7.64 | 4,687,140 |
| 2023-05-29 | $7.53 | $7.64 | $7.46 | $7.53 | $7.53 | 4,083,570 |
| 2023-05-26 | $7.47 | $7.54 | $7.43 | $7.54 | $7.54 | 3,761,460 |
| 2023-05-25 | $7.44 | $7.51 | $7.32 | $7.45 | $7.45 | 7,327,960 |
| 2023-05-24 | $7.62 | $7.69 | $7.45 | $7.45 | $7.45 | 7,418,640 |
| 2023-05-23 | $7.85 | $7.87 | $7.61 | $7.62 | $7.62 | 9,213,430 |
| 2023-05-22 | $7.69 | $8.20 | $7.64 | $7.88 | $7.88 | 12,652,070 |
| 2023-05-19 | $7.78 | $7.78 | $7.60 | $7.61 | $7.61 | 6,446,800 |
| 2023-05-18 | $7.89 | $7.89 | $7.72 | $7.75 | $7.75 | 6,217,600 |
| 2023-05-17 | $7.81 | $7.88 | $7.65 | $7.88 | $7.88 | 7,363,540 |
| 2023-05-16 | $7.92 | $7.98 | $7.77 | $7.81 | $7.81 | 8,063,670 |
| 2023-05-15 | $7.88 | $8.02 | $7.80 | $7.97 | $7.97 | 9,314,550 |
| 2023-05-12 | $8.14 | $8.22 | $7.96 | $7.97 | $7.97 | 11,923,720 |
| 2023-05-11 | $8.25 | $8.36 | $8.12 | $8.14 | $8.14 | 11,598,910 |
| 2023-05-10 | $8.01 | $8.26 | $8.00 | $8.26 | $8.26 | 15,521,560 |
| 2023-05-09 | $7.86 | $8.10 | $7.80 | $8.09 | $8.09 | 14,631,080 |
| 2023-05-08 | $7.84 | $7.88 | $7.76 | $7.86 | $7.86 | 7,857,760 |
| 2023-05-05 | $7.90 | $8.04 | $7.83 | $7.86 | $7.86 | 11,424,720 |
| 2023-05-04 | $7.70 | $7.90 | $7.64 | $7.90 | $7.90 | 10,925,880 |
| 2023-05-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2023-05-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2023-04-28 | $7.70 | $7.80 | $7.68 | $7.80 | $7.80 | 5,982,700 |
| 2023-04-27 | $7.85 | $7.88 | $7.71 | $7.73 | $7.73 | 8,409,900 |
| 2023-04-26 | $7.56 | $7.85 | $7.50 | $7.84 | $7.84 | 14,331,100 |
| 2023-04-25 | $7.57 | $7.68 | $7.45 | $7.60 | $7.60 | 6,837,010 |
| 2023-04-24 | $7.42 | $7.65 | $7.36 | $7.58 | $7.58 | 6,649,740 |
| 2023-04-21 | $7.62 | $7.63 | $7.43 | $7.43 | $7.43 | 7,226,390 |
| 2023-04-20 | $7.58 | $7.61 | $7.48 | $7.61 | $7.61 | 5,235,800 |
| 2023-04-19 | $7.63 | $7.64 | $7.54 | $7.59 | $7.59 | 4,625,300 |
| 2023-04-18 | $7.68 | $7.69 | $7.57 | $7.63 | $7.63 | 4,822,600 |
| 2023-04-17 | $7.63 | $7.76 | $7.54 | $7.70 | $7.70 | 11,218,960 |
| 2023-04-14 | $7.43 | $7.63 | $7.41 | $7.63 | $7.63 | 11,978,100 |
| 2023-04-13 | $7.46 | $7.50 | $7.40 | $7.43 | $7.43 | 3,806,200 |
| 2023-04-12 | $7.50 | $7.59 | $7.45 | $7.46 | $7.46 | 6,173,850 |
| 2023-04-11 | $7.35 | $7.50 | $7.33 | $7.50 | $7.50 | 6,503,910 |
| 2023-04-10 | $7.42 | $7.45 | $7.35 | $7.35 | $7.35 | 4,585,000 |
| 2023-04-07 | $7.50 | $7.52 | $7.42 | $7.42 | $7.42 | 5,567,570 |
| 2023-04-06 | $7.50 | $7.57 | $7.39 | $7.48 | $7.48 | 8,516,300 |
| 2023-04-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-04-04 | $7.40 | $7.63 | $7.37 | $7.46 | $7.46 | 13,821,530 |
| 2023-04-03 | $7.44 | $7.48 | $7.35 | $7.47 | $7.47 | 12,666,640 |
| 2023-03-31 | $7.21 | $7.45 | $7.17 | $7.44 | $7.44 | 19,572,690 |
| 2023-03-30 | $7.08 | $7.16 | $7.07 | $7.14 | $7.14 | 2,800,210 |
| 2023-03-29 | $7.14 | $7.16 | $7.07 | $7.09 | $7.09 | 2,409,100 |
| 2023-03-28 | $7.14 | $7.17 | $7.12 | $7.14 | $7.14 | 1,844,600 |
| 2023-03-27 | $7.19 | $7.20 | $7.09 | $7.14 | $7.14 | 2,595,200 |
| 2023-03-24 | $7.20 | $7.21 | $7.16 | $7.20 | $7.20 | 2,186,510 |
| 2023-03-23 | $7.17 | $7.18 | $7.12 | $7.17 | $7.17 | 2,412,600 |
| 2023-03-22 | $7.12 | $7.16 | $7.11 | $7.16 | $7.16 | 2,735,520 |
| 2023-03-21 | $7.08 | $7.11 | $7.03 | $7.10 | $7.10 | 2,277,000 |
| 2023-03-20 | $7.16 | $7.16 | $7.03 | $7.06 | $7.06 | 4,116,960 |
| 2023-03-17 | $7.11 | $7.18 | $7.10 | $7.12 | $7.12 | 2,920,810 |
| 2023-03-16 | $7.17 | $7.20 | $7.06 | $7.08 | $7.08 | 3,627,490 |
| 2023-03-15 | $7.09 | $7.24 | $7.05 | $7.21 | $7.21 | 4,902,000 |
| 2023-03-14 | $7.14 | $7.14 | $6.99 | $7.04 | $7.04 | 4,387,910 |
| 2023-03-13 | $7.15 | $7.21 | $7.08 | $7.13 | $7.13 | 4,567,140 |
| 2023-03-10 | $7.26 | $7.30 | $7.17 | $7.19 | $7.19 | 5,165,700 |
| 2023-03-09 | $7.24 | $7.36 | $7.18 | $7.29 | $7.29 | 6,678,650 |
| 2023-03-08 | $7.15 | $7.21 | $7.13 | $7.20 | $7.20 | 3,044,690 |
| 2023-03-07 | $7.27 | $7.29 | $7.14 | $7.15 | $7.15 | 5,829,600 |
| 2023-03-06 | $7.27 | $7.32 | $7.25 | $7.28 | $7.28 | 4,933,150 |
| 2023-03-03 | $7.25 | $7.29 | $7.19 | $7.27 | $7.27 | 4,275,770 |
| 2023-03-02 | $7.20 | $7.23 | $7.19 | $7.23 | $7.23 | 3,693,250 |
| 2023-03-01 | $7.19 | $7.21 | $7.15 | $7.20 | $7.20 | 3,173,150 |
| 2023-02-28 | $7.15 | $7.19 | $7.12 | $7.19 | $7.19 | 2,609,460 |
| 2023-02-27 | $7.18 | $7.23 | $7.11 | $7.13 | $7.13 | 2,589,100 |
| 2023-02-24 | $7.20 | $7.21 | $7.15 | $7.20 | $7.20 | 2,122,100 |
| 2023-02-23 | $7.25 | $7.27 | $7.16 | $7.21 | $7.21 | 3,456,100 |
| 2023-02-22 | $7.25 | $7.25 | $7.19 | $7.23 | $7.23 | 3,013,200 |
| 2023-02-21 | $7.31 | $7.35 | $7.19 | $7.23 | $7.23 | 7,296,450 |
| 2023-02-20 | $7.12 | $7.19 | $7.07 | $7.18 | $7.18 | 3,722,750 |
| 2023-02-17 | $7.09 | $7.16 | $7.06 | $7.10 | $7.10 | 3,839,300 |
| 2023-02-16 | $7.19 | $7.23 | $7.04 | $7.09 | $7.09 | 5,940,320 |
| 2023-02-15 | $7.20 | $7.21 | $7.16 | $7.17 | $7.17 | 2,743,750 |
| 2023-02-14 | $7.23 | $7.23 | $7.16 | $7.20 | $7.20 | 3,101,400 |
| 2023-02-13 | $7.23 | $7.24 | $7.15 | $7.21 | $7.21 | 3,400,300 |
| 2023-02-10 | $7.16 | $7.22 | $7.14 | $7.20 | $7.20 | 4,497,250 |
| 2023-02-09 | $7.11 | $7.18 | $7.10 | $7.16 | $7.16 | 3,437,930 |
| 2023-02-08 | $7.19 | $7.23 | $7.13 | $7.13 | $7.13 | 3,324,990 |
| 2023-02-07 | $7.15 | $7.20 | $7.13 | $7.17 | $7.17 | 4,638,360 |
| 2023-02-06 | $7.07 | $7.22 | $7.01 | $7.15 | $7.15 | 7,983,150 |
| 2023-02-03 | $7.04 | $7.08 | $6.99 | $7.06 | $7.06 | 3,793,900 |
| 2023-02-02 | $7.10 | $7.11 | $7.04 | $7.04 | $7.04 | 2,952,760 |
| 2023-02-01 | $7.03 | $7.09 | $6.99 | $7.08 | $7.08 | 3,518,030 |
| 2023-01-31 | $7.00 | $7.04 | $6.93 | $7.03 | $7.03 | 4,036,190 |
| 2023-01-30 | $6.98 | $7.00 | $6.94 | $6.95 | $6.95 | 3,694,690 |
| 2023-01-20 | $6.87 | $6.94 | $6.87 | $6.93 | $6.93 | 2,745,760 |
| 2023-01-19 | $6.81 | $6.87 | $6.80 | $6.87 | $6.87 | 2,152,330 |
| 2023-01-18 | $6.82 | $6.84 | $6.79 | $6.84 | $6.84 | 2,390,900 |
| 2023-01-17 | $6.80 | $6.82 | $6.76 | $6.80 | $6.80 | 1,475,500 |
| 2023-01-16 | $6.74 | $6.81 | $6.73 | $6.79 | $6.79 | 2,367,980 |
| 2023-01-13 | $6.75 | $6.75 | $6.69 | $6.74 | $6.74 | 1,609,400 |
| 2023-01-12 | $6.74 | $6.76 | $6.70 | $6.72 | $6.72 | 1,435,600 |
| 2023-01-11 | $6.76 | $6.81 | $6.71 | $6.71 | $6.71 | 1,715,650 |
| 2023-01-10 | $6.85 | $6.85 | $6.74 | $6.76 | $6.76 | 2,121,540 |
| 2023-01-09 | $6.81 | $6.84 | $6.80 | $6.82 | $6.82 | 2,168,300 |
| 2023-01-06 | $6.82 | $6.87 | $6.74 | $6.81 | $6.81 | 2,740,020 |
| 2023-01-05 | $6.81 | $6.83 | $6.77 | $6.81 | $6.81 | 1,981,380 |
| 2023-01-04 | $6.82 | $6.84 | $6.78 | $6.81 | $6.81 | 2,076,000 |
| 2023-01-03 | $6.77 | $6.82 | $6.70 | $6.80 | $6.80 | 2,442,000 |
| 2023-01-02 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2022-12-30 | $6.68 | $6.82 | $6.65 | $6.77 | $6.77 | 2,829,230 |
| 2022-12-29 | $6.68 | $6.71 | $6.65 | $6.65 | $6.65 | 1,481,200 |
| 2022-12-28 | $6.78 | $6.78 | $6.66 | $6.72 | $6.72 | 1,690,880 |
| 2022-12-27 | $6.70 | $6.73 | $6.68 | $6.72 | $6.72 | 1,618,190 |
| 2022-12-26 | $6.63 | $6.71 | $6.61 | $6.70 | $6.70 | 1,723,180 |
| 2022-12-23 | $6.65 | $6.71 | $6.62 | $6.66 | $6.66 | 1,615,010 |
| 2022-12-22 | $6.76 | $6.79 | $6.62 | $6.65 | $6.65 | 2,472,200 |
| 2022-12-21 | $6.78 | $6.82 | $6.72 | $6.75 | $6.75 | 1,420,100 |
| 2022-12-20 | $6.75 | $6.80 | $6.65 | $6.78 | $6.78 | 2,091,800 |
| 2022-12-19 | $6.95 | $6.95 | $6.70 | $6.72 | $6.72 | 3,867,900 |
| 2022-12-16 | $6.95 | $6.97 | $6.92 | $6.94 | $6.94 | 2,222,860 |
| 2022-12-15 | $6.97 | $6.98 | $6.94 | $6.98 | $6.98 | 2,143,700 |
| 2022-12-14 | $6.95 | $7.01 | $6.93 | $6.95 | $6.95 | 2,139,800 |
| 2022-12-13 | $6.96 | $7.02 | $6.93 | $6.96 | $6.96 | 2,299,340 |
| 2022-12-12 | $7.07 | $7.08 | $6.95 | $6.95 | $6.95 | 3,230,500 |
| 2022-12-09 | $7.04 | $7.08 | $7.01 | $7.06 | $7.06 | 2,872,810 |
| 2022-12-08 | $7.10 | $7.10 | $7.04 | $7.05 | $7.05 | 3,493,510 |
| 2022-12-07 | $7.14 | $7.16 | $7.08 | $7.10 | $7.10 | 4,163,800 |
| 2022-12-06 | $7.19 | $7.19 | $7.12 | $7.13 | $7.13 | 3,442,900 |
| 2022-12-05 | $7.13 | $7.19 | $7.13 | $7.19 | $7.19 | 4,424,840 |
| 2022-12-01 | $7.20 | $7.21 | $7.10 | $7.11 | $7.11 | 5,323,360 |
| 2022-11-30 | $7.21 | $7.24 | $7.13 | $7.15 | $7.15 | 6,236,540 |
| 2022-11-29 | $7.13 | $7.26 | $7.06 | $7.25 | $7.25 | 11,883,590 |
| 2022-11-28 | $6.95 | $7.40 | $6.82 | $7.16 | $7.16 | 14,190,040 |
| 2022-11-25 | $6.98 | $7.03 | $6.94 | $6.99 | $6.99 | 2,947,800 |
| 2022-11-24 | $7.08 | $7.08 | $6.96 | $6.98 | $6.98 | 5,172,230 |
| 2022-11-23 | $6.93 | $7.08 | $6.89 | $7.07 | $7.07 | 7,869,110 |
| 2022-11-22 | $6.94 | $7.02 | $6.90 | $6.92 | $6.92 | 4,362,850 |
| 2022-11-21 | $6.85 | $6.92 | $6.82 | $6.91 | $6.91 | 2,733,670 |
| 2022-11-18 | $6.97 | $6.98 | $6.91 | $6.91 | $6.91 | 3,225,420 |
| 2022-11-17 | $6.92 | $6.96 | $6.87 | $6.96 | $6.96 | 2,773,300 |
| 2022-11-16 | $6.93 | $6.98 | $6.90 | $6.92 | $6.92 | 3,697,900 |
| 2022-11-15 | $6.86 | $6.94 | $6.83 | $6.94 | $6.94 | 3,841,100 |
| 2022-11-14 | $6.92 | $6.94 | $6.84 | $6.86 | $6.86 | 3,365,500 |
| 2022-11-11 | $7.00 | $7.04 | $6.88 | $6.89 | $6.89 | 5,012,400 |
| 2022-11-10 | $6.85 | $6.92 | $6.83 | $6.88 | $6.88 | 2,775,700 |
| 2022-11-09 | $6.91 | $6.94 | $6.88 | $6.89 | $6.89 | 2,182,400 |
| 2022-11-08 | $6.91 | $6.94 | $6.84 | $6.92 | $6.92 | 3,231,960 |
| 2022-11-07 | $6.84 | $6.97 | $6.80 | $6.90 | $6.90 | 4,870,890 |
| 2022-11-04 | $6.71 | $6.95 | $6.71 | $6.86 | $6.86 | 6,435,250 |
| 2022-11-03 | $6.64 | $6.71 | $6.63 | $6.68 | $6.68 | 2,540,290 |
| 2022-11-02 | $6.66 | $6.70 | $6.60 | $6.69 | $6.69 | 3,482,560 |
| 2022-11-01 | $6.45 | $6.65 | $6.44 | $6.64 | $6.64 | 3,227,870 |
| 2022-10-31 | $6.50 | $6.55 | $6.42 | $6.48 | $6.48 | 3,520,680 |
| 2022-10-28 | $6.75 | $6.79 | $6.50 | $6.52 | $6.52 | 4,054,060 |
| 2022-10-27 | $6.77 | $6.82 | $6.75 | $6.78 | $6.78 | 2,817,750 |
| 2022-10-26 | $6.66 | $6.83 | $6.64 | $6.77 | $6.77 | 3,686,970 |
| 2022-10-25 | $6.63 | $6.72 | $6.58 | $6.63 | $6.63 | 2,762,180 |
| 2022-10-24 | $6.89 | $6.90 | $6.63 | $6.65 | $6.65 | 4,214,920 |
| 2022-10-21 | $6.82 | $6.85 | $6.76 | $6.84 | $6.84 | 4,624,480 |
| 2022-10-20 | $6.89 | $6.89 | $6.76 | $6.80 | $6.80 | 3,471,370 |
| 2022-10-19 | $6.90 | $6.94 | $6.88 | $6.88 | $6.88 | 1,732,960 |
| 2022-10-18 | $7.00 | $7.01 | $6.90 | $6.92 | $6.92 | 2,903,840 |
| 2022-10-17 | $6.90 | $6.99 | $6.84 | $6.97 | $6.97 | 3,659,010 |
| 2022-10-14 | $6.86 | $6.94 | $6.86 | $6.90 | $6.90 | 2,887,200 |
| 2022-10-13 | $6.79 | $6.88 | $6.74 | $6.84 | $6.84 | 2,993,500 |
| 2022-10-12 | $6.60 | $6.82 | $6.53 | $6.82 | $6.82 | 3,415,500 |
| 2022-10-11 | $6.53 | $6.59 | $6.45 | $6.59 | $6.59 | 2,236,600 |
| 2022-10-10 | $6.65 | $6.69 | $6.47 | $6.53 | $6.53 | 2,638,930 |
| 2022-09-30 | $6.66 | $6.71 | $6.60 | $6.63 | $6.63 | 2,708,430 |
| 2022-09-29 | $6.79 | $6.82 | $6.61 | $6.66 | $6.66 | 3,116,740 |
| 2022-09-28 | $6.79 | $6.87 | $6.71 | $6.71 | $6.71 | 3,131,170 |
| 2022-09-27 | $6.69 | $6.82 | $6.69 | $6.79 | $6.79 | 2,515,620 |
| 2022-09-26 | $6.90 | $6.90 | $6.67 | $6.67 | $6.67 | 4,298,260 |
| 2022-09-23 | $6.91 | $6.99 | $6.84 | $6.96 | $6.96 | 3,401,420 |
| 2022-09-22 | $6.96 | $7.04 | $6.93 | $6.93 | $6.93 | 2,528,100 |
| 2022-09-21 | $6.88 | $7.00 | $6.79 | $6.99 | $6.99 | 3,377,340 |
| 2022-09-20 | $6.88 | $6.95 | $6.87 | $6.90 | $6.90 | 2,690,800 |
| 2022-09-19 | $6.90 | $6.94 | $6.79 | $6.84 | $6.84 | 3,414,600 |
| 2022-09-16 | $7.13 | $7.15 | $6.92 | $6.96 | $6.96 | 4,791,500 |
| 2022-09-15 | $7.23 | $7.26 | $7.07 | $7.14 | $7.14 | 4,997,600 |
| 2022-09-14 | $7.30 | $7.35 | $7.17 | $7.22 | $7.22 | 6,161,700 |
| 2022-09-13 | $7.52 | $7.53 | $7.38 | $7.39 | $7.39 | 5,452,900 |
| 2022-09-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-09-09 | $7.57 | $7.58 | $7.47 | $7.50 | $7.50 | 4,688,600 |
| 2022-09-08 | $7.51 | $7.61 | $7.50 | $7.52 | $7.52 | 4,739,000 |
| 2022-09-07 | $7.45 | $7.55 | $7.42 | $7.55 | $7.55 | 5,509,200 |
| 2022-09-06 | $7.43 | $7.49 | $7.38 | $7.47 | $7.47 | 4,090,090 |
| 2022-09-05 | $7.37 | $7.44 | $7.37 | $7.42 | $7.42 | 3,267,680 |
| 2022-09-02 | $7.33 | $7.42 | $7.32 | $7.41 | $7.41 | 3,313,710 |
| 2022-09-01 | $7.44 | $7.48 | $7.32 | $7.34 | $7.34 | 4,127,160 |
| 2022-08-31 | $7.50 | $7.55 | $7.38 | $7.41 | $7.41 | 5,136,040 |
| 2022-08-30 | $7.50 | $7.58 | $7.44 | $7.50 | $7.50 | 3,471,690 |
| 2022-08-29 | $7.31 | $7.53 | $7.30 | $7.52 | $7.52 | 4,660,410 |
| 2022-08-26 | $7.43 | $7.55 | $7.40 | $7.46 | $7.46 | 4,449,790 |
| 2022-08-25 | $7.49 | $7.52 | $7.33 | $7.42 | $7.42 | 5,870,660 |
| 2022-08-24 | $7.64 | $7.69 | $7.44 | $7.48 | $7.48 | 7,952,700 |
| 2022-08-23 | $7.68 | $7.69 | $7.64 | $7.66 | $7.66 | 4,657,100 |
| 2022-08-22 | $7.73 | $7.77 | $7.67 | $7.71 | $7.71 | 5,995,920 |
| 2022-08-19 | $7.61 | $7.79 | $7.60 | $7.72 | $7.72 | 9,360,800 |
| 2022-08-18 | $7.70 | $7.74 | $7.61 | $7.63 | $7.63 | 5,375,100 |
| 2022-08-17 | $7.70 | $7.75 | $7.64 | $7.70 | $7.70 | 6,767,000 |
| 2022-08-16 | $7.61 | $7.70 | $7.60 | $7.66 | $7.66 | 5,018,320 |
| 2022-08-15 | $7.65 | $7.68 | $7.56 | $7.62 | $7.62 | 4,317,800 |
| 2022-08-12 | $7.67 | $7.70 | $7.59 | $7.65 | $7.65 | 4,379,560 |
| 2022-08-11 | $7.56 | $7.65 | $7.55 | $7.64 | $7.64 | 5,633,560 |
| 2022-08-10 | $7.59 | $7.61 | $7.46 | $7.54 | $7.54 | 5,940,360 |
| 2022-08-09 | $7.63 | $7.63 | $7.56 | $7.59 | $7.59 | 3,155,800 |
| 2022-08-08 | $7.56 | $7.65 | $7.56 | $7.62 | $7.62 | 3,315,220 |
| 2022-08-05 | $7.51 | $7.61 | $7.45 | $7.61 | $7.61 | 5,747,190 |
| 2022-08-04 | $7.44 | $7.53 | $7.39 | $7.51 | $7.51 | 4,668,230 |
| 2022-08-03 | $7.46 | $7.63 | $7.42 | $7.44 | $7.44 | 7,340,900 |
| 2022-08-02 | $7.82 | $7.85 | $7.35 | $7.46 | $7.46 | 14,003,170 |
| 2022-08-01 | $8.04 | $8.04 | $7.85 | $7.93 | $7.93 | 7,020,440 |
| 2022-07-29 | $8.02 | $8.15 | $7.96 | $8.03 | $8.03 | 9,562,290 |
| 2022-07-28 | $8.05 | $8.09 | $7.99 | $8.00 | $8.00 | 7,429,990 |
| 2022-07-27 | $8.03 | $8.08 | $7.96 | $7.99 | $7.99 | 5,969,500 |
| 2022-07-26 | $8.00 | $8.05 | $7.88 | $8.05 | $8.05 | 7,377,210 |
| 2022-07-25 | $8.27 | $8.27 | $7.98 | $8.01 | $8.01 | 14,375,490 |
| 2022-07-22 | $8.00 | $8.27 | $7.98 | $8.27 | $8.27 | 18,395,710 |
| 2022-07-21 | $8.07 | $8.07 | $7.99 | $8.00 | $8.00 | 6,293,820 |
| 2022-07-20 | $8.15 | $8.21 | $8.07 | $8.15 | $8.05 | 8,091,700 |
| 2022-07-19 | $8.30 | $8.32 | $8.11 | $8.18 | $8.08 | 12,541,830 |
| 2022-07-18 | $7.99 | $8.38 | $7.86 | $8.22 | $8.12 | 19,001,160 |
| 2022-07-15 | $7.90 | $7.99 | $7.74 | $7.83 | $7.73 | 8,006,190 |
| 2022-07-14 | $8.03 | $8.03 | $7.85 | $7.94 | $7.84 | 9,386,310 |
| 2022-07-13 | $7.86 | $8.05 | $7.84 | $8.05 | $7.95 | 9,674,190 |
| 2022-07-12 | $7.87 | $8.01 | $7.77 | $7.88 | $7.78 | 7,857,050 |
| 2022-07-11 | $7.83 | $7.91 | $7.73 | $7.87 | $7.77 | 6,617,470 |
| 2022-07-08 | $7.88 | $7.93 | $7.82 | $7.83 | $7.73 | 4,742,700 |
| 2022-07-07 | $7.83 | $7.92 | $7.79 | $7.89 | $7.79 | 5,475,420 |
| 2022-07-06 | $7.97 | $8.00 | $7.80 | $7.86 | $7.76 | 6,940,360 |
| 2022-07-05 | $8.07 | $8.16 | $7.87 | $7.98 | $7.88 | 9,221,550 |
| 2022-07-04 | $7.99 | $8.14 | $7.96 | $8.07 | $7.97 | 8,692,930 |
| 2022-07-01 | $7.83 | $8.03 | $7.82 | $7.95 | $7.85 | 9,525,070 |
| 2022-06-30 | $7.81 | $7.95 | $7.77 | $7.83 | $7.73 | 8,344,840 |
| 2022-06-29 | $7.90 | $8.05 | $7.80 | $7.81 | $7.71 | 11,232,440 |
| 2022-06-28 | $7.70 | $8.18 | $7.67 | $7.93 | $7.83 | 20,581,680 |
| 2022-06-27 | $7.70 | $7.71 | $7.62 | $7.70 | $7.60 | 7,022,400 |
| 2022-06-24 | $7.62 | $7.65 | $7.56 | $7.65 | $7.56 | 5,248,740 |
| 2022-06-23 | $7.55 | $7.60 | $7.46 | $7.60 | $7.51 | 4,762,250 |
| 2022-06-22 | $7.68 | $7.68 | $7.53 | $7.54 | $7.45 | 5,483,700 |
| 2022-06-21 | $7.77 | $7.77 | $7.57 | $7.65 | $7.56 | 7,008,770 |
| 2022-06-20 | $7.61 | $7.70 | $7.58 | $7.69 | $7.60 | 7,680,400 |
| 2022-06-17 | $7.54 | $7.59 | $7.45 | $7.59 | $7.50 | 5,974,630 |
| 2022-06-16 | $7.58 | $7.66 | $7.53 | $7.56 | $7.47 | 6,370,900 |
| 2022-06-15 | $7.62 | $7.70 | $7.56 | $7.60 | $7.51 | 8,630,530 |
| 2022-06-14 | $7.58 | $7.60 | $7.36 | $7.59 | $7.50 | 7,224,040 |
| 2022-06-13 | $7.63 | $7.74 | $7.54 | $7.61 | $7.52 | 7,704,970 |
| 2022-06-10 | $7.45 | $7.70 | $7.41 | $7.69 | $7.60 | 9,068,490 |
| 2022-06-09 | $7.58 | $7.61 | $7.45 | $7.47 | $7.38 | 5,675,680 |
| 2022-06-08 | $7.54 | $7.63 | $7.42 | $7.56 | $7.47 | 6,626,500 |
| 2022-06-07 | $7.60 | $7.60 | $7.47 | $7.52 | $7.43 | 6,064,780 |
| 2022-06-06 | $7.54 | $7.60 | $7.51 | $7.59 | $7.50 | 6,942,630 |
| 2022-06-02 | $7.49 | $7.57 | $7.45 | $7.55 | $7.46 | 5,455,430 |
| 2022-06-01 | $7.48 | $7.56 | $7.42 | $7.53 | $7.44 | 5,726,490 |
| 2022-05-31 | $7.51 | $7.53 | $7.42 | $7.52 | $7.43 | 6,981,200 |
| 2022-05-30 | $7.37 | $7.49 | $7.37 | $7.48 | $7.39 | 7,085,100 |
| 2022-05-27 | $7.40 | $7.41 | $7.28 | $7.34 | $7.25 | 4,676,740 |
| 2022-05-26 | $7.36 | $7.41 | $7.24 | $7.37 | $7.28 | 5,548,310 |
| 2022-05-25 | $7.20 | $7.29 | $7.15 | $7.27 | $7.18 | 4,579,710 |
| 2022-05-24 | $7.46 | $7.48 | $7.12 | $7.12 | $7.03 | 6,909,590 |
| 2022-05-23 | $7.38 | $7.47 | $7.35 | $7.46 | $7.37 | 5,739,010 |
| 2022-05-20 | $7.34 | $7.43 | $7.32 | $7.38 | $7.29 | 6,019,650 |
| 2022-05-19 | $7.12 | $7.32 | $7.11 | $7.32 | $7.23 | 5,240,060 |
| 2022-05-18 | $7.27 | $7.34 | $7.20 | $7.27 | $7.18 | 3,984,330 |
| 2022-05-17 | $7.30 | $7.33 | $7.12 | $7.28 | $7.19 | 4,701,410 |
| 2022-05-16 | $7.37 | $7.40 | $7.29 | $7.30 | $7.21 | 4,177,820 |
| 2022-05-13 | $7.44 | $7.44 | $7.32 | $7.36 | $7.27 | 4,425,010 |
| 2022-05-12 | $7.32 | $7.43 | $7.28 | $7.40 | $7.31 | 5,858,760 |
| 2022-05-11 | $7.35 | $7.44 | $7.27 | $7.27 | $7.18 | 6,910,000 |
| 2022-05-10 | $7.18 | $7.32 | $7.13 | $7.31 | $7.22 | 5,259,710 |
| 2022-05-09 | $7.09 | $7.24 | $7.09 | $7.22 | $7.13 | 5,009,790 |
| 2022-05-06 | $7.06 | $7.12 | $7.00 | $7.07 | $6.98 | 5,671,690 |
| 2022-05-05 | $7.16 | $7.31 | $7.15 | $7.25 | $7.16 | 6,445,530 |
| 2022-05-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.16 | 0 |
| 2022-05-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.16 | 0 |
| 2022-04-29 | $7.15 | $7.27 | $7.04 | $7.25 | $7.16 | 7,637,990 |
| 2022-04-28 | $7.20 | $7.29 | $6.98 | $7.06 | $6.97 | 8,392,050 |
| 2022-04-27 | $6.90 | $7.19 | $6.75 | $7.18 | $7.09 | 7,801,540 |
| 2022-04-26 | $7.07 | $7.24 | $6.96 | $7.03 | $6.94 | 9,768,370 |
| 2022-04-25 | $7.70 | $7.70 | $7.03 | $7.07 | $6.98 | 13,969,690 |
| 2022-04-22 | $7.72 | $7.81 | $7.58 | $7.81 | $7.71 | 7,590,540 |
| 2022-04-21 | $7.95 | $8.02 | $7.74 | $7.79 | $7.69 | 6,328,550 |
| 2022-04-20 | $8.10 | $8.14 | $7.97 | $8.02 | $7.92 | 4,466,760 |
| 2022-04-19 | $7.98 | $8.08 | $7.97 | $8.07 | $7.97 | 5,478,120 |
| 2022-04-18 | $8.21 | $8.21 | $7.87 | $8.02 | $7.92 | 11,341,590 |
| 2022-04-15 | $8.48 | $8.48 | $8.23 | $8.25 | $8.15 | 4,957,540 |
| 2022-04-14 | $8.48 | $8.53 | $8.43 | $8.46 | $8.36 | 3,476,400 |
| 2022-04-13 | $8.45 | $8.60 | $8.33 | $8.47 | $8.37 | 5,696,440 |
| 2022-04-12 | $8.26 | $8.46 | $8.22 | $8.44 | $8.34 | 4,771,870 |
| 2022-04-11 | $8.61 | $8.63 | $8.24 | $8.31 | $8.21 | 8,017,740 |
| 2022-04-08 | $8.60 | $8.72 | $8.52 | $8.64 | $8.53 | 6,275,130 |
| 2022-04-07 | $8.72 | $8.77 | $8.56 | $8.60 | $8.49 | 5,886,600 |
| 2022-04-06 | $8.70 | $8.78 | $8.65 | $8.77 | $8.66 | 6,118,970 |
| 2022-04-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.62 | 0 |
| 2022-04-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.62 | 0 |
| 2022-04-01 | $8.62 | $8.75 | $8.57 | $8.73 | $8.62 | 7,233,380 |
| 2022-03-31 | $8.66 | $8.83 | $8.61 | $8.66 | $8.55 | 8,558,740 |
| 2022-03-30 | $8.55 | $8.66 | $8.50 | $8.65 | $8.54 | 6,728,020 |
| 2022-03-29 | $8.59 | $8.64 | $8.43 | $8.49 | $8.39 | 5,426,150 |
| 2022-03-28 | $8.48 | $8.66 | $8.42 | $8.59 | $8.48 | 5,006,300 |
| 2022-03-25 | $8.65 | $8.68 | $8.56 | $8.58 | $8.47 | 4,961,930 |
| 2022-03-24 | $8.78 | $8.78 | $8.61 | $8.63 | $8.52 | 5,633,400 |
| 2022-03-23 | $8.84 | $8.92 | $8.75 | $8.79 | $8.68 | 6,958,300 |
| 2022-03-22 | $8.77 | $8.84 | $8.67 | $8.82 | $8.71 | 5,686,230 |
| 2022-03-21 | $8.77 | $8.83 | $8.67 | $8.78 | $8.67 | 6,806,300 |
| 2022-03-18 | $8.54 | $8.77 | $8.50 | $8.75 | $8.64 | 8,081,400 |
| 2022-03-17 | $8.54 | $8.65 | $8.51 | $8.54 | $8.43 | 8,589,210 |
| 2022-03-16 | $8.34 | $8.51 | $8.11 | $8.47 | $8.37 | 11,692,960 |
| 2022-03-15 | $8.77 | $8.87 | $8.18 | $8.19 | $8.09 | 13,306,030 |
| 2022-03-14 | $9.21 | $9.21 | $8.88 | $8.88 | $8.77 | 7,826,200 |
| 2022-03-11 | $9.13 | $9.30 | $8.93 | $9.28 | $9.17 | 9,174,930 |
| 2022-03-10 | $9.20 | $9.29 | $9.08 | $9.22 | $9.11 | 7,376,700 |
| 2022-03-09 | $9.32 | $9.38 | $8.59 | $9.06 | $8.95 | 11,550,210 |
| 2022-03-08 | $9.47 | $9.56 | $9.21 | $9.27 | $9.16 | 9,840,820 |
| 2022-03-07 | $9.55 | $9.58 | $9.45 | $9.50 | $9.38 | 8,808,010 |
| 2022-03-04 | $9.66 | $9.69 | $9.47 | $9.54 | $9.42 | 7,986,950 |
| 2022-03-03 | $9.64 | $9.73 | $9.63 | $9.69 | $9.57 | 7,568,150 |
| 2022-03-02 | $9.58 | $9.67 | $9.53 | $9.63 | $9.51 | 6,620,530 |
| 2022-03-01 | $9.60 | $9.67 | $9.55 | $9.62 | $9.50 | 6,865,580 |
| 2022-02-28 | $9.53 | $9.63 | $9.44 | $9.56 | $9.44 | 10,381,790 |
| 2022-02-25 | $9.45 | $9.67 | $9.44 | $9.59 | $9.47 | 22,047,380 |
| 2022-02-24 | $10.14 | $10.15 | $9.81 | $9.96 | $9.84 | 25,054,610 |
| 2022-02-23 | $10.08 | $10.13 | $9.95 | $10.13 | $10.00 | 21,710,620 |
| 2022-02-22 | $9.87 | $9.92 | $9.73 | $9.83 | $9.71 | 8,462,260 |
| 2022-02-21 | $9.99 | $9.99 | $9.86 | $9.97 | $9.85 | 6,933,790 |
| 2022-02-18 | $9.88 | $10.09 | $9.75 | $10.00 | $9.88 | 9,301,010 |
| 2022-02-17 | $9.81 | $10.04 | $9.79 | $9.94 | $9.82 | 12,877,070 |
| 2022-02-16 | $9.70 | $9.84 | $9.70 | $9.82 | $9.70 | 4,641,800 |
| 2022-02-15 | $9.62 | $9.76 | $9.62 | $9.70 | $9.58 | 5,102,470 |
| 2022-02-14 | $9.75 | $9.77 | $9.62 | $9.67 | $9.55 | 6,319,600 |
| 2022-02-11 | $9.75 | $9.88 | $9.74 | $9.80 | $9.68 | 8,105,110 |
| 2022-02-10 | $9.83 | $9.97 | $9.80 | $9.85 | $9.73 | 10,988,320 |
| 2022-02-09 | $9.69 | $9.81 | $9.66 | $9.80 | $9.68 | 8,771,370 |
| 2022-02-08 | $9.52 | $9.70 | $9.47 | $9.69 | $9.57 | 8,546,300 |
| 2022-02-07 | $9.51 | $9.56 | $9.39 | $9.51 | $9.39 | 6,000,820 |
| 2022-02-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.19 | 0 |
| 2022-02-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.19 | 0 |
| 2022-02-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.19 | 0 |
| 2022-02-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.19 | 0 |
| 2022-01-28 | $9.27 | $9.37 | $9.18 | $9.30 | $9.19 | 5,991,220 |
| 2022-01-27 | $9.38 | $9.45 | $9.21 | $9.21 | $9.10 | 6,559,800 |
| 2022-01-26 | $9.32 | $9.47 | $9.32 | $9.43 | $9.31 | 5,645,960 |
| 2022-01-25 | $9.76 | $9.76 | $9.29 | $9.31 | $9.20 | 11,156,510 |
| 2022-01-24 | $9.61 | $9.68 | $9.46 | $9.67 | $9.55 | 7,416,210 |
| 2022-01-21 | $9.81 | $9.86 | $9.60 | $9.61 | $9.49 | 9,510,920 |
| 2022-01-20 | $9.95 | $10.02 | $9.73 | $9.80 | $9.68 | 13,445,320 |
| 2022-01-19 | $9.99 | $10.04 | $9.88 | $9.95 | $9.83 | 10,309,600 |
| 2022-01-18 | $10.13 | $10.15 | $9.97 | $10.00 | $9.88 | 13,977,400 |
| 2022-01-17 | $10.02 | $10.13 | $9.98 | $10.08 | $9.96 | 10,927,400 |
| 2022-01-14 | $10.22 | $10.29 | $10.02 | $10.06 | $9.94 | 13,098,770 |
| 2022-01-13 | $10.49 | $10.55 | $10.17 | $10.18 | $10.05 | 15,958,910 |
| 2022-01-12 | $10.48 | $10.56 | $10.36 | $10.49 | $10.36 | 10,466,180 |
| 2022-01-11 | $10.50 | $10.58 | $10.36 | $10.38 | $10.25 | 11,855,640 |
| 2022-01-10 | $10.62 | $10.64 | $10.41 | $10.47 | $10.34 | 15,325,570 |
| 2022-01-07 | $10.98 | $10.98 | $10.54 | $10.56 | $10.43 | 22,244,900 |
| 2022-01-06 | $10.44 | $10.91 | $10.38 | $10.83 | $10.70 | 31,349,050 |
| 2022-01-05 | $10.50 | $10.62 | $10.33 | $10.44 | $10.31 | 15,326,800 |
| 2022-01-04 | $10.40 | $10.68 | $10.40 | $10.53 | $10.40 | 29,344,860 |
| 2022-01-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.31 | 0 |
| 2021-12-31 | $9.95 | $10.93 | $9.95 | $10.44 | $10.31 | 42,328,670 |
| 2021-12-30 | $9.90 | $10.04 | $9.81 | $9.94 | $9.82 | 8,798,000 |
| 2021-12-29 | $9.80 | $9.96 | $9.69 | $9.91 | $9.79 | 10,767,500 |
| 2021-12-28 | $10.18 | $10.18 | $9.73 | $9.85 | $9.73 | 20,381,080 |
| 2021-12-27 | $10.16 | $10.23 | $10.06 | $10.13 | $10.00 | 9,524,600 |
| 2021-12-24 | $10.46 | $10.51 | $10.15 | $10.15 | $10.02 | 19,562,220 |
| 2021-12-23 | $10.17 | $10.59 | $10.02 | $10.52 | $10.39 | 28,552,770 |
| 2021-12-22 | $10.30 | $10.42 | $10.12 | $10.16 | $10.03 | 10,850,920 |
| 2021-12-21 | $10.12 | $10.27 | $10.07 | $10.24 | $10.11 | 10,861,240 |
| 2021-12-20 | $10.50 | $10.58 | $10.15 | $10.16 | $10.03 | 24,919,250 |
| 2021-12-17 | $10.45 | $10.79 | $10.43 | $10.57 | $10.44 | 23,652,760 |
| 2021-12-16 | $10.42 | $10.62 | $10.39 | $10.53 | $10.40 | 18,265,400 |
| 2021-12-15 | $10.30 | $10.47 | $10.25 | $10.33 | $10.20 | 12,826,550 |
| 2021-12-14 | $10.40 | $10.47 | $10.30 | $10.32 | $10.19 | 15,703,760 |
| 2021-12-13 | $10.46 | $10.55 | $10.38 | $10.47 | $10.34 | 13,788,180 |
| 2021-12-10 | $10.73 | $10.74 | $10.42 | $10.47 | $10.34 | 20,089,570 |
| 2021-12-09 | $10.75 | $10.77 | $10.61 | $10.73 | $10.60 | 17,319,760 |
| 2021-12-08 | $10.87 | $10.98 | $10.63 | $10.78 | $10.65 | 29,491,680 |
| 2021-12-07 | $10.50 | $10.80 | $10.20 | $10.78 | $10.65 | 30,244,300 |
| 2021-12-06 | $10.45 | $10.83 | $10.43 | $10.46 | $10.33 | 21,499,600 |
| 2021-12-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 18,926,040 |
| 2021-12-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 21,321,280 |
| 2021-12-01 | $10.55 | $10.65 | $10.44 | $10.63 | $10.50 | 18,603,690 |
| 2021-11-30 | $10.70 | $10.70 | $10.36 | $10.58 | $10.45 | 27,147,600 |
| 2021-11-29 | $10.20 | $10.77 | $10.02 | $10.71 | $10.58 | 39,438,490 |
| 2021-11-26 | $9.93 | $10.48 | $9.91 | $10.33 | $10.20 | 35,960,280 |
| 2021-11-25 | $10.04 | $10.11 | $9.94 | $9.95 | $9.83 | 14,836,810 |
| 2021-11-24 | $10.17 | $10.17 | $9.95 | $10.05 | $9.93 | 17,399,080 |
| 2021-11-23 | $10.00 | $10.23 | $9.95 | $10.13 | $10.00 | 24,739,490 |
| 2021-11-22 | $10.14 | $10.14 | $9.93 | $10.09 | $9.97 | 24,337,140 |
| 2021-11-19 | $10.00 | $10.20 | $9.83 | $10.12 | $10.00 | 35,266,090 |
| 2021-11-18 | $9.46 | $10.34 | $9.38 | $10.10 | $9.98 | 45,205,670 |
| 2021-11-17 | $9.36 | $9.45 | $9.28 | $9.43 | $9.31 | 10,201,500 |
| 2021-11-16 | $9.65 | $9.66 | $9.32 | $9.36 | $9.24 | 19,912,970 |
| 2021-11-15 | $9.57 | $9.71 | $9.45 | $9.65 | $9.53 | 18,583,650 |
| 2021-11-12 | $9.65 | $9.67 | $9.50 | $9.57 | $9.45 | 12,860,950 |
| 2021-11-11 | $9.59 | $9.73 | $9.55 | $9.62 | $9.50 | 17,042,240 |
| 2021-11-10 | $9.46 | $9.63 | $9.35 | $9.61 | $9.49 | 17,776,500 |
| 2021-11-09 | $9.55 | $9.83 | $9.40 | $9.53 | $9.41 | 22,826,570 |
| 2021-11-08 | $9.24 | $9.58 | $9.21 | $9.41 | $9.29 | 19,394,140 |
| 2021-11-05 | $9.44 | $9.44 | $9.44 | $9.44 | $9.32 | 17,942,090 |
| 2021-11-04 | $9.36 | $9.49 | $9.30 | $9.44 | $9.32 | 14,078,620 |
| 2021-11-03 | $9.27 | $9.46 | $9.15 | $9.36 | $9.24 | 15,784,860 |
| 2021-11-02 | $9.65 | $9.70 | $9.21 | $9.29 | $9.18 | 26,259,680 |
| 2021-11-01 | $9.48 | $9.69 | $9.40 | $9.63 | $9.51 | 22,919,130 |
| 2021-10-29 | $9.42 | $9.43 | $9.12 | $9.35 | $9.23 | 16,557,290 |
| 2021-10-28 | $9.59 | $9.70 | $9.36 | $9.43 | $9.31 | 20,922,460 |
| 2021-10-27 | $9.27 | $9.79 | $9.21 | $9.65 | $9.53 | 32,965,730 |
| 2021-10-26 | $9.40 | $9.60 | $9.27 | $9.32 | $9.20 | 19,159,730 |
| 2021-10-25 | $9.20 | $9.39 | $9.17 | $9.38 | $9.26 | 17,336,100 |
| 2021-10-22 | $9.66 | $9.67 | $9.15 | $9.17 | $9.06 | 29,554,460 |
| 2021-10-21 | $9.89 | $9.89 | $9.57 | $9.62 | $9.50 | 26,935,260 |
| 2021-10-20 | $9.62 | $9.92 | $9.52 | $9.91 | $9.79 | 35,755,310 |
| 2021-10-19 | $9.85 | $9.85 | $9.62 | $9.68 | $9.56 | 25,049,200 |
| 2021-10-18 | $9.73 | $9.93 | $9.69 | $9.77 | $9.65 | 24,410,010 |
| 2021-10-15 | $9.70 | $9.82 | $9.45 | $9.68 | $9.56 | 21,349,430 |
| 2021-10-14 | $9.68 | $9.90 | $9.55 | $9.72 | $9.60 | 20,232,160 |
| 2021-10-13 | $9.98 | $10.00 | $9.55 | $9.70 | $9.58 | 24,632,240 |
| 2021-10-12 | $10.48 | $10.69 | $9.82 | $10.10 | $9.98 | 41,790,580 |
| 2021-10-11 | $11.52 | $11.63 | $10.40 | $10.53 | $10.40 | 44,493,800 |
| 2021-10-08 | $11.98 | $12.14 | $11.21 | $11.50 | $11.36 | 43,110,430 |
| 2021-10-07 | $11.76 | $11.76 | $11.76 | $11.76 | $11.61 | 0 |
| 2021-10-06 | $11.76 | $11.76 | $11.76 | $11.76 | $11.61 | 0 |
| 2021-09-30 | $11.28 | $12.03 | $11.26 | $11.76 | $11.61 | 50,077,580 |
| 2021-09-29 | $11.75 | $12.49 | $10.92 | $11.37 | $11.23 | 53,311,030 |
| 2021-09-28 | $11.41 | $12.22 | $11.21 | $12.08 | $11.93 | 66,498,970 |
| 2021-09-27 | $11.55 | $12.23 | $11.17 | $12.00 | $11.85 | 88,176,780 |
| 2021-09-24 | $11.00 | $11.48 | $10.20 | $11.12 | $10.98 | 88,070,300 |
| 2021-09-23 | $10.39 | $11.25 | $10.34 | $11.25 | $11.11 | 100,313,720 |
| 2021-09-22 | $10.27 | $10.56 | $9.99 | $10.23 | $10.10 | 41,567,760 |
| 2021-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.88 | 0 |
| 2021-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.88 | 0 |
| 2021-09-17 | $9.42 | $10.04 | $9.42 | $10.00 | $9.88 | 25,310,760 |
| 2021-09-16 | $9.72 | $9.85 | $9.42 | $9.49 | $9.37 | 16,076,220 |
| 2021-09-15 | $9.66 | $9.83 | $9.57 | $9.72 | $9.60 | 12,343,760 |
| 2021-09-14 | $9.96 | $10.30 | $9.72 | $9.75 | $9.63 | 20,635,880 |
| 2021-09-13 | $9.88 | $10.25 | $9.85 | $10.05 | $9.93 | 28,181,120 |
| 2021-09-10 | $10.04 | $10.28 | $9.69 | $9.70 | $9.58 | 26,165,620 |
| 2021-09-09 | $9.61 | $10.26 | $9.52 | $10.06 | $9.94 | 31,263,140 |
| 2021-09-08 | $9.64 | $9.83 | $9.62 | $9.69 | $9.57 | 15,359,550 |
| 2021-09-07 | $9.55 | $9.60 | $9.40 | $9.58 | $9.46 | 16,498,120 |
| 2021-09-06 | $9.70 | $9.97 | $9.50 | $9.65 | $9.53 | 17,847,550 |
| 2021-09-03 | $9.56 | $9.82 | $9.42 | $9.67 | $9.55 | 20,453,280 |
| 2021-09-02 | $9.60 | $9.68 | $9.36 | $9.58 | $9.46 | 20,787,530 |
| 2021-09-01 | $9.15 | $9.60 | $9.05 | $9.57 | $9.45 | 31,820,760 |
| 2021-08-31 | $9.26 | $9.54 | $9.01 | $9.17 | $9.06 | 26,085,190 |
| 2021-08-30 | $8.84 | $9.13 | $8.80 | $9.08 | $8.97 | 11,418,140 |
| 2021-08-27 | $8.84 | $8.95 | $8.76 | $8.84 | $8.73 | 5,838,750 |
| 2021-08-26 | $8.97 | $9.03 | $8.83 | $8.83 | $8.72 | 5,881,300 |
| 2021-08-25 | $8.92 | $9.00 | $8.81 | $8.96 | $8.85 | 8,006,130 |
| 2021-08-24 | $8.74 | $9.06 | $8.72 | $8.94 | $8.83 | 9,904,050 |
| 2021-08-23 | $8.75 | $8.83 | $8.74 | $8.76 | $8.65 | 6,811,840 |
| 2021-08-20 | $8.86 | $8.86 | $8.61 | $8.72 | $8.61 | 6,642,500 |
| 2021-08-19 | $9.01 | $9.08 | $8.73 | $8.88 | $8.77 | 12,187,050 |
| 2021-08-18 | $8.99 | $9.06 | $8.82 | $9.04 | $8.93 | 10,206,800 |
| 2021-08-17 | $9.00 | $9.19 | $8.91 | $8.97 | $8.86 | 13,766,000 |
| 2021-08-16 | $8.77 | $9.15 | $8.76 | $9.00 | $8.89 | 17,133,400 |
| 2021-08-13 | $8.75 | $8.85 | $8.65 | $8.72 | $8.61 | 5,898,420 |
| 2021-08-12 | $8.86 | $8.89 | $8.74 | $8.76 | $8.65 | 6,230,940 |
| 2021-08-11 | $8.80 | $8.88 | $8.73 | $8.80 | $8.69 | 6,413,870 |
| 2021-08-10 | $8.64 | $8.88 | $8.63 | $8.80 | $8.69 | 9,974,190 |
| 2021-08-09 | $8.52 | $8.73 | $8.50 | $8.68 | $8.57 | 4,880,320 |
| 2021-08-06 | $8.57 | $8.64 | $8.47 | $8.58 | $8.47 | 5,335,660 |
| 2021-08-05 | $8.64 | $8.78 | $8.53 | $8.61 | $8.50 | 4,694,580 |
| 2021-08-04 | $8.60 | $8.70 | $8.57 | $8.65 | $8.54 | 4,093,250 |
| 2021-08-03 | $8.70 | $8.78 | $8.57 | $8.62 | $8.51 | 6,184,040 |
| 2021-08-02 | $8.66 | $8.87 | $8.50 | $8.74 | $8.63 | 9,373,200 |
| 2021-07-30 | $8.25 | $8.83 | $8.20 | $8.69 | $8.58 | 9,909,660 |
| 2021-07-29 | $8.11 | $8.29 | $8.06 | $8.22 | $8.12 | 5,035,950 |
| 2021-07-28 | $8.28 | $8.28 | $7.90 | $8.01 | $7.91 | 8,834,040 |
| 2021-07-27 | $8.41 | $8.49 | $8.30 | $8.31 | $8.21 | 5,930,510 |
| 2021-07-26 | $8.51 | $8.61 | $8.36 | $8.40 | $8.30 | 6,653,480 |
| 2021-07-23 | $8.79 | $8.80 | $8.59 | $8.61 | $8.50 | 6,851,260 |
| 2021-07-22 | $8.76 | $8.82 | $8.62 | $8.82 | $8.71 | 5,811,200 |
| 2021-07-21 | $8.76 | $8.79 | $8.65 | $8.77 | $8.66 | 5,762,980 |
| 2021-07-20 | $8.76 | $8.76 | $8.65 | $8.71 | $8.60 | 3,964,260 |
| 2021-07-19 | $8.87 | $8.88 | $8.67 | $8.76 | $8.65 | 5,628,330 |
| 2021-07-16 | $8.88 | $9.05 | $8.78 | $8.81 | $8.70 | 7,369,700 |
| 2021-07-15 | $8.97 | $8.97 | $8.75 | $8.88 | $8.77 | 7,222,540 |
| 2021-07-14 | $9.08 | $9.23 | $8.93 | $8.97 | $8.86 | 11,026,430 |
| 2021-07-13 | $8.82 | $9.06 | $8.75 | $9.00 | $8.89 | 10,769,300 |
| 2021-07-12 | $8.83 | $8.89 | $8.75 | $8.81 | $8.70 | 7,377,190 |
| 2021-07-08 | $8.68 | $8.77 | $8.55 | $8.57 | $8.46 | 6,295,640 |
| 2021-07-07 | $8.57 | $8.63 | $8.46 | $8.59 | $8.48 | 4,479,760 |
| 2021-07-06 | $8.45 | $8.58 | $8.45 | $8.53 | $8.42 | 3,712,810 |
| 2021-07-05 | $8.46 | $8.57 | $8.42 | $8.52 | $8.41 | 3,652,490 |
| 2021-07-02 | $8.45 | $8.53 | $8.33 | $8.39 | $8.29 | 5,646,000 |
| 2021-07-01 | $8.89 | $8.90 | $8.66 | $8.68 | $8.37 | 5,925,000 |
| 2021-06-30 | $8.85 | $8.91 | $8.80 | $8.89 | $8.58 | 3,873,860 |
| 2021-06-29 | $8.93 | $8.95 | $8.82 | $8.85 | $8.54 | 5,672,950 |
| 2021-06-28 | $8.89 | $9.10 | $8.83 | $8.95 | $8.63 | 8,375,320 |
| 2021-06-25 | $8.84 | $8.84 | $8.75 | $8.83 | $8.52 | 4,340,850 |
| 2021-06-24 | $8.87 | $8.90 | $8.73 | $8.85 | $8.54 | 6,362,590 |
| 2021-06-23 | $8.73 | $8.97 | $8.73 | $8.85 | $8.54 | 6,974,740 |
| 2021-06-22 | $8.74 | $8.84 | $8.67 | $8.78 | $8.47 | 5,675,620 |
| 2021-06-21 | $8.53 | $8.83 | $8.53 | $8.75 | $8.44 | 6,322,500 |
| 2021-06-18 | $8.48 | $8.60 | $8.44 | $8.57 | $8.27 | 3,980,280 |
| 2021-06-17 | $8.47 | $8.54 | $8.42 | $8.50 | $8.20 | 4,185,390 |
| 2021-06-16 | $8.62 | $8.64 | $8.44 | $8.48 | $8.18 | 5,811,760 |
| 2021-06-15 | $8.84 | $8.84 | $8.56 | $8.60 | $8.30 | 7,250,560 |
| 2021-06-14 | $8.86 | $8.86 | $8.86 | $8.86 | $8.55 | 0 |
| 2021-06-11 | $8.72 | $8.93 | $8.72 | $8.86 | $8.55 | 10,077,330 |
| 2021-06-10 | $8.50 | $8.68 | $8.47 | $8.68 | $8.37 | 7,312,840 |
| 2021-06-09 | $8.68 | $8.68 | $8.54 | $8.54 | $8.24 | 7,139,100 |
| 2021-06-08 | $8.61 | $8.72 | $8.52 | $8.70 | $8.39 | 7,038,140 |
| 2021-06-07 | $8.75 | $8.80 | $8.57 | $8.63 | $8.33 | 6,925,850 |
| 2021-06-04 | $8.98 | $8.98 | $8.69 | $8.73 | $8.42 | 14,068,380 |
| 2021-06-03 | $8.93 | $9.32 | $8.92 | $9.12 | $8.80 | 13,976,490 |
| 2021-06-02 | $8.95 | $9.03 | $8.91 | $8.92 | $8.60 | 7,876,300 |
| 2021-06-01 | $9.08 | $9.09 | $8.91 | $8.98 | $8.66 | 7,798,670 |
| 2021-05-31 | $8.99 | $9.11 | $8.84 | $9.09 | $8.77 | 9,412,970 |
| 2021-05-28 | $9.15 | $9.16 | $8.98 | $9.01 | $8.69 | 10,251,960 |
| 2021-05-27 | $9.13 | $9.19 | $9.08 | $9.14 | $8.82 | 9,278,080 |
| 2021-05-26 | $9.11 | $9.25 | $9.03 | $9.19 | $8.87 | 10,569,750 |
| 2021-05-25 | $9.15 | $9.15 | $9.03 | $9.11 | $8.79 | 11,434,790 |
| 2021-05-24 | $9.09 | $9.53 | $9.08 | $9.23 | $8.90 | 14,189,170 |
| 2021-05-21 | $9.23 | $9.24 | $9.01 | $9.08 | $8.76 | 11,881,520 |
| 2021-05-20 | $9.21 | $9.34 | $9.07 | $9.15 | $8.83 | 14,778,520 |
| 2021-05-19 | $9.19 | $9.65 | $9.19 | $9.39 | $9.06 | 21,058,470 |
| 2021-05-18 | $9.18 | $9.37 | $8.91 | $9.30 | $8.97 | 26,633,200 |
| 2021-05-17 | $10.18 | $10.18 | $9.25 | $9.49 | $9.15 | 46,860,120 |
| 2021-05-14 | $9.33 | $9.37 | $9.33 | $9.37 | $9.04 | 11,717,470 |
| 2021-05-13 | $8.55 | $8.65 | $8.51 | $8.52 | $8.22 | 4,727,980 |
| 2021-05-12 | $8.67 | $8.68 | $8.50 | $8.60 | $8.30 | 6,850,690 |
| 2021-05-11 | $8.64 | $8.78 | $8.62 | $8.76 | $8.45 | 6,198,040 |
| 2021-05-10 | $8.75 | $8.76 | $8.61 | $8.66 | $8.35 | 5,221,310 |
| 2021-05-07 | $8.82 | $8.88 | $8.62 | $8.74 | $8.43 | 7,189,200 |
| 2021-05-06 | $8.78 | $8.92 | $8.70 | $8.84 | $8.53 | 7,866,800 |
| 2021-05-05 | $8.69 | $8.69 | $8.69 | $8.69 | $8.38 | 0 |
| 2021-05-04 | $8.69 | $8.69 | $8.69 | $8.69 | $8.38 | 0 |
| 2021-04-30 | $8.66 | $8.77 | $8.61 | $8.69 | $8.38 | 5,239,900 |
| 2021-04-29 | $8.65 | $8.72 | $8.49 | $8.62 | $8.32 | 4,919,800 |
| 2021-04-28 | $8.50 | $8.61 | $8.44 | $8.60 | $8.30 | 4,658,260 |
| 2021-04-27 | $8.64 | $8.70 | $8.30 | $8.47 | $8.17 | 7,152,080 |
| 2021-04-26 | $8.81 | $8.85 | $8.62 | $8.63 | $8.33 | 9,213,640 |
| 2021-04-23 | $9.02 | $9.05 | $8.84 | $8.90 | $8.59 | 6,820,200 |
| 2021-04-22 | $9.09 | $9.17 | $8.92 | $8.96 | $8.64 | 8,960,100 |
| 2021-04-21 | $9.25 | $9.25 | $9.07 | $9.09 | $8.77 | 9,042,810 |
| 2021-04-20 | $9.16 | $9.45 | $9.13 | $9.30 | $8.97 | 13,967,200 |
| 2021-04-19 | $9.15 | $9.33 | $9.13 | $9.16 | $8.84 | 10,695,060 |
| 2021-04-16 | $8.88 | $9.32 | $8.88 | $9.16 | $8.84 | 15,217,180 |
| 2021-04-15 | $9.07 | $9.13 | $8.82 | $8.86 | $8.55 | 9,352,540 |
| 2021-04-14 | $8.96 | $9.16 | $8.91 | $9.06 | $8.74 | 11,193,780 |
| 2021-04-13 | $9.35 | $9.38 | $8.88 | $8.98 | $8.66 | 17,126,730 |
| 2021-04-12 | $9.65 | $9.71 | $9.32 | $9.39 | $9.06 | 14,411,190 |
| 2021-04-09 | $9.66 | $10.06 | $9.61 | $9.74 | $9.40 | 13,547,420 |
| 2021-04-08 | $10.02 | $10.10 | $9.63 | $9.65 | $9.31 | 22,462,900 |
| 2021-04-07 | $9.90 | $10.39 | $9.81 | $10.17 | $9.81 | 30,174,690 |
| 2021-04-06 | $9.75 | $10.25 | $9.54 | $9.94 | $9.59 | 24,670,290 |
| 2021-04-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.40 | 0 |
| 2021-04-02 | $10.04 | $10.27 | $9.72 | $9.74 | $9.40 | 28,510,290 |
| 2021-04-01 | $10.36 | $11.11 | $9.81 | $10.01 | $9.66 | 57,354,580 |
| 2021-03-31 | $9.11 | $10.23 | $9.11 | $10.23 | $9.87 | 28,281,440 |
| 2021-03-30 | $9.30 | $9.36 | $9.06 | $9.30 | $8.97 | 16,717,370 |
| 2021-03-29 | $9.67 | $9.90 | $9.42 | $9.48 | $9.14 | 18,592,540 |
| 2021-03-26 | $9.69 | $9.77 | $9.35 | $9.70 | $9.36 | 22,058,060 |
| 2021-03-25 | $9.80 | $9.86 | $9.16 | $9.68 | $9.34 | 26,815,780 |
| 2021-03-24 | $9.15 | $10.16 | $9.15 | $9.78 | $9.43 | 38,577,570 |
| 2021-03-23 | $9.50 | $9.50 | $9.21 | $9.26 | $8.93 | 18,405,310 |
| 2021-03-22 | $9.15 | $9.83 | $9.15 | $9.61 | $9.27 | 27,880,360 |
| 2021-03-19 | $8.86 | $9.33 | $8.81 | $9.15 | $8.83 | 18,191,140 |
| 2021-03-18 | $9.11 | $9.20 | $8.95 | $8.99 | $8.67 | 15,208,580 |
| 2021-03-17 | $9.35 | $9.38 | $9.10 | $9.11 | $8.79 | 19,844,800 |
| 2021-03-16 | $9.16 | $9.85 | $9.03 | $9.53 | $9.19 | 32,970,330 |
| 2021-03-15 | $9.39 | $9.86 | $9.24 | $9.25 | $8.92 | 41,519,900 |
| 2021-03-12 | $8.29 | $9.12 | $8.26 | $9.12 | $8.80 | 13,776,750 |
| 2021-03-11 | $8.24 | $8.31 | $8.17 | $8.29 | $8.00 | 5,321,940 |
| 2021-03-10 | $8.34 | $8.41 | $8.18 | $8.24 | $7.95 | 4,617,070 |
| 2021-03-09 | $8.48 | $8.51 | $8.08 | $8.29 | $8.00 | 7,598,880 |
| 2021-03-08 | $8.53 | $8.68 | $8.48 | $8.50 | $8.20 | 6,794,100 |
| 2021-03-05 | $8.45 | $8.63 | $8.44 | $8.52 | $8.22 | 4,911,800 |
| 2021-03-04 | $8.55 | $8.64 | $8.48 | $8.51 | $8.21 | 6,200,400 |
| 2021-03-03 | $8.54 | $8.65 | $8.48 | $8.64 | $8.33 | 7,855,530 |
| 2021-03-02 | $8.70 | $8.76 | $8.51 | $8.62 | $8.32 | 8,723,410 |
| 2021-03-01 | $8.42 | $8.71 | $8.42 | $8.58 | $8.28 | 8,816,850 |
| 2021-02-26 | $8.10 | $8.49 | $8.07 | $8.38 | $8.08 | 7,929,910 |
| 2021-02-25 | $8.25 | $8.30 | $8.14 | $8.16 | $7.87 | 3,622,700 |
| 2021-02-24 | $8.33 | $8.33 | $8.21 | $8.24 | $7.95 | 3,892,100 |
| 2021-02-23 | $8.32 | $8.49 | $8.21 | $8.28 | $7.99 | 4,773,710 |
| 2021-02-22 | $8.31 | $8.48 | $8.29 | $8.30 | $8.01 | 8,058,120 |
| 2021-02-19 | $7.99 | $8.36 | $7.96 | $8.30 | $8.01 | 7,753,110 |
| 2021-02-18 | $7.84 | $8.03 | $7.84 | $7.96 | $7.68 | 4,490,600 |
| 2021-02-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.51 | 0 |
| 2021-02-16 | $7.79 | $7.79 | $7.79 | $7.79 | $7.51 | 0 |
| 2021-02-15 | $7.79 | $7.79 | $7.79 | $7.79 | $7.51 | 0 |
| 2021-02-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.51 | 0 |
| 2021-02-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.51 | 0 |
| 2021-02-10 | $7.81 | $7.85 | $7.78 | $7.79 | $7.51 | 2,541,100 |
| 2021-02-09 | $7.76 | $7.82 | $7.69 | $7.81 | $7.53 | 3,697,600 |
| 2021-02-08 | $7.78 | $7.91 | $7.72 | $7.78 | $7.51 | 2,862,200 |
| 2021-02-05 | $7.73 | $7.85 | $7.73 | $7.74 | $7.47 | 2,823,300 |
| 2021-02-04 | $7.96 | $7.96 | $7.62 | $7.72 | $7.45 | 4,967,800 |
| 2021-02-03 | $8.01 | $8.03 | $7.91 | $7.91 | $7.63 | 3,164,980 |
| 2021-02-02 | $8.00 | $8.12 | $7.90 | $8.05 | $7.77 | 3,236,220 |
| 2021-02-01 | $7.92 | $8.04 | $7.89 | $8.04 | $7.76 | 2,809,100 |
| 2021-01-29 | $8.16 | $8.18 | $7.90 | $7.95 | $7.67 | 5,450,450 |
| 2021-01-28 | $8.09 | $8.26 | $8.07 | $8.12 | $7.83 | 4,754,900 |
| 2021-01-27 | $8.06 | $8.23 | $8.01 | $8.16 | $7.87 | 4,165,390 |
| 2021-01-26 | $8.07 | $8.19 | $7.98 | $8.06 | $7.78 | 3,574,890 |
| 2021-01-25 | $8.19 | $8.24 | $8.08 | $8.12 | $7.83 | 3,435,800 |
| 2021-01-22 | $8.28 | $8.28 | $8.13 | $8.16 | $7.87 | 3,763,920 |
| 2021-01-21 | $8.34 | $8.34 | $8.21 | $8.28 | $7.99 | 5,045,100 |
| 2021-01-20 | $8.48 | $8.48 | $8.32 | $8.35 | $8.05 | 3,403,800 |
| 2021-01-19 | $8.39 | $8.55 | $8.28 | $8.43 | $8.13 | 5,621,400 |
| 2021-01-18 | $8.36 | $8.48 | $8.30 | $8.39 | $8.09 | 4,977,600 |
| 2021-01-15 | $8.12 | $8.45 | $8.08 | $8.36 | $8.06 | 6,924,910 |
| 2021-01-14 | $8.05 | $8.16 | $8.05 | $8.12 | $7.83 | 3,283,860 |
| 2021-01-13 | $8.20 | $8.24 | $8.01 | $8.10 | $7.81 | 5,896,650 |
| 2021-01-12 | $8.21 | $8.30 | $8.18 | $8.25 | $7.96 | 3,873,650 |
| 2021-01-11 | $8.38 | $8.47 | $8.23 | $8.24 | $7.95 | 5,070,390 |
| 2021-01-08 | $8.39 | $8.60 | $8.14 | $8.38 | $8.08 | 6,119,000 |
| 2021-01-07 | $8.60 | $8.61 | $8.36 | $8.40 | $8.10 | 7,487,630 |
| 2021-01-06 | $8.43 | $8.79 | $8.42 | $8.69 | $8.38 | 9,458,850 |
| 2021-01-05 | $8.52 | $8.55 | $8.37 | $8.42 | $8.12 | 6,532,120 |
| 2021-01-04 | $8.60 | $8.63 | $8.50 | $8.56 | $8.26 | 4,795,110 |
| 2021-01-01 | $8.63 | $8.63 | $8.63 | $8.63 | $8.33 | 0 |
| 2020-12-31 | $8.73 | $8.73 | $8.58 | $8.63 | $8.33 | 4,075,800 |
| 2020-12-30 | $8.54 | $8.58 | $8.48 | $8.54 | $8.24 | 2,610,960 |
| 2020-12-29 | $8.43 | $8.57 | $8.35 | $8.53 | $8.23 | 5,437,100 |
| 2020-12-28 | $8.55 | $8.55 | $8.31 | $8.36 | $8.06 | 4,812,750 |
| 2020-12-25 | $8.50 | $8.60 | $8.37 | $8.51 | $8.21 | 3,940,020 |
| 2020-12-24 | $8.73 | $8.76 | $8.44 | $8.46 | $8.16 | 6,493,930 |
| 2020-12-23 | $8.78 | $8.85 | $8.71 | $8.73 | $8.42 | 3,612,320 |
| 2020-12-22 | $8.92 | $9.00 | $8.70 | $8.77 | $8.46 | 5,293,300 |
| 2020-12-21 | $8.92 | $9.05 | $8.88 | $9.00 | $8.68 | 3,161,350 |
| 2020-12-18 | $9.11 | $9.14 | $8.97 | $8.97 | $8.65 | 3,655,350 |
| 2020-12-17 | $9.08 | $9.12 | $8.92 | $9.08 | $8.76 | 4,141,120 |
| 2020-12-16 | $9.09 | $9.20 | $9.02 | $9.12 | $8.80 | 3,497,810 |
| 2020-12-15 | $9.09 | $9.12 | $9.02 | $9.09 | $8.77 | 2,893,820 |
| 2020-12-14 | $9.01 | $9.24 | $9.01 | $9.16 | $8.84 | 5,230,490 |
| 2020-12-11 | $9.26 | $9.26 | $8.86 | $8.97 | $8.65 | 7,863,000 |
| 2020-12-10 | $9.40 | $9.40 | $9.18 | $9.19 | $8.87 | 7,291,000 |
| 2020-12-09 | $9.65 | $9.65 | $9.41 | $9.43 | $9.10 | 4,691,100 |
| 2020-12-08 | $9.66 | $9.70 | $9.61 | $9.62 | $9.28 | 2,323,900 |
| 2020-12-07 | $9.81 | $9.84 | $9.60 | $9.65 | $9.31 | 5,517,300 |
| 2020-12-04 | $9.70 | $9.86 | $9.63 | $9.79 | $9.44 | 4,568,290 |
| 2020-12-03 | $9.72 | $9.76 | $9.60 | $9.72 | $9.38 | 6,547,580 |
| 2020-12-02 | $9.78 | $9.82 | $9.73 | $9.76 | $9.42 | 4,281,550 |
| 2020-12-01 | $9.63 | $9.81 | $9.61 | $9.76 | $9.42 | 5,695,330 |
| 2020-11-30 | $9.56 | $9.69 | $9.56 | $9.61 | $9.27 | 3,866,050 |
| 2020-11-27 | $9.59 | $9.63 | $9.46 | $9.56 | $9.22 | 3,197,030 |
| 2020-11-26 | $9.70 | $9.70 | $9.51 | $9.54 | $9.20 | 4,301,400 |
| 2020-11-25 | $9.83 | $9.86 | $9.65 | $9.66 | $9.32 | 4,717,470 |
| 2020-11-24 | $9.88 | $9.92 | $9.77 | $9.78 | $9.43 | 4,291,320 |
| 2020-11-23 | $9.83 | $10.00 | $9.82 | $9.88 | $9.53 | 6,702,770 |
| 2020-11-20 | $9.85 | $9.86 | $9.72 | $9.81 | $9.46 | 3,199,600 |
| 2020-11-19 | $9.86 | $9.94 | $9.81 | $9.85 | $9.50 | 3,614,440 |
| 2020-11-18 | $9.80 | $9.95 | $9.76 | $9.88 | $9.53 | 5,106,600 |
| 2020-11-17 | $9.79 | $9.82 | $9.71 | $9.82 | $9.47 | 3,572,990 |
| 2020-11-16 | $9.70 | $9.80 | $9.62 | $9.79 | $9.44 | 3,987,700 |
| 2020-11-13 | $9.68 | $9.79 | $9.60 | $9.71 | $9.37 | 3,104,930 |
| 2020-11-12 | $9.80 | $9.88 | $9.65 | $9.68 | $9.34 | 3,988,200 |
| 2020-11-11 | $9.82 | $9.89 | $9.74 | $9.84 | $9.49 | 3,974,100 |
| 2020-11-10 | $9.96 | $10.09 | $9.80 | $9.84 | $9.49 | 5,395,700 |
| 2020-11-09 | $9.86 | $9.93 | $9.81 | $9.89 | $9.54 | 5,418,660 |
| 2020-11-06 | $9.85 | $9.90 | $9.76 | $9.79 | $9.44 | 3,677,040 |
| 2020-11-05 | $9.72 | $9.93 | $9.66 | $9.86 | $9.51 | 6,669,440 |
| 2020-11-04 | $9.73 | $9.75 | $9.60 | $9.63 | $9.29 | 3,300,400 |
| 2020-11-03 | $9.64 | $9.79 | $9.63 | $9.73 | $9.39 | 5,621,660 |
| 2020-11-02 | $9.40 | $9.74 | $9.40 | $9.69 | $9.35 | 8,930,090 |
| 2020-10-30 | $9.46 | $9.55 | $9.25 | $9.31 | $8.98 | 5,509,740 |
| 2020-10-29 | $9.42 | $9.54 | $9.37 | $9.48 | $9.14 | 3,215,000 |
| 2020-10-28 | $9.52 | $9.55 | $9.42 | $9.54 | $9.20 | 3,496,000 |
| 2020-10-27 | $9.58 | $9.58 | $9.44 | $9.50 | $9.16 | 3,826,900 |
| 2020-10-26 | $9.64 | $9.64 | $9.45 | $9.60 | $9.26 | 3,338,500 |
| 2020-10-23 | $9.72 | $9.78 | $9.62 | $9.64 | $9.30 | 3,018,800 |
| 2020-10-22 | $9.75 | $9.78 | $9.62 | $9.70 | $9.36 | 3,815,400 |
| 2020-10-21 | $9.94 | $9.95 | $9.71 | $9.75 | $9.41 | 4,514,200 |
| 2020-10-20 | $9.87 | $9.97 | $9.78 | $9.95 | $9.60 | 4,350,700 |
| 2020-10-19 | $9.98 | $10.05 | $9.91 | $9.92 | $9.57 | 4,240,900 |
| 2020-10-16 | $9.92 | $10.02 | $9.87 | $9.95 | $9.60 | 3,518,000 |
| 2020-10-15 | $9.96 | $10.06 | $9.86 | $9.88 | $9.53 | 4,438,800 |
| 2020-10-14 | $9.95 | $10.15 | $9.95 | $10.01 | $9.66 | 5,163,700 |
| 2020-10-13 | $10.05 | $10.05 | $9.96 | $10.00 | $9.65 | 3,917,900 |
| 2020-10-12 | $9.99 | $10.11 | $9.87 | $10.06 | $9.70 | 7,477,930 |
| 2020-10-09 | $9.69 | $9.87 | $9.66 | $9.79 | $9.44 | 4,569,840 |
| 2020-10-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.24 | 0 |
| 2020-10-07 | $9.58 | $9.58 | $9.58 | $9.58 | $9.24 | 0 |
| 2020-10-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.24 | 0 |
| 2020-10-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.24 | 0 |
| 2020-10-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.24 | 0 |
| 2020-10-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.24 | 0 |
| 2020-09-30 | $9.76 | $9.79 | $9.51 | $9.58 | $9.24 | 4,464,840 |
| 2020-09-29 | $9.69 | $9.94 | $9.65 | $9.79 | $9.44 | 4,902,600 |
| 2020-09-28 | $9.86 | $9.91 | $9.61 | $9.65 | $9.31 | 4,117,200 |
| 2020-09-25 | $9.91 | $9.91 | $9.80 | $9.84 | $9.49 | 3,128,800 |
| 2020-09-24 | $10.02 | $10.08 | $9.80 | $9.84 | $9.49 | 5,522,890 |
| 2020-09-23 | $10.01 | $10.13 | $9.95 | $10.11 | $9.75 | 4,676,600 |
| 2020-09-22 | $10.05 | $10.24 | $9.95 | $9.98 | $9.63 | 6,219,790 |
| 2020-09-21 | $9.99 | $10.06 | $9.98 | $10.05 | $9.69 | 5,400,000 |
| 2020-09-18 | $9.87 | $10.02 | $9.85 | $10.01 | $9.66 | 5,573,000 |
| 2020-09-17 | $9.96 | $9.98 | $9.83 | $9.88 | $9.53 | 5,770,000 |
| 2020-09-16 | $10.06 | $10.09 | $9.91 | $9.97 | $9.62 | 4,608,300 |
| 2020-09-15 | $10.13 | $10.14 | $9.96 | $10.04 | $9.69 | 5,521,000 |
| 2020-09-14 | $10.05 | $10.18 | $9.97 | $10.11 | $9.75 | 7,848,910 |
| 2020-09-11 | $9.74 | $10.03 | $9.74 | $9.99 | $9.64 | 7,344,600 |
| 2020-09-10 | $10.27 | $10.31 | $9.88 | $9.90 | $9.55 | 11,995,940 |
| 2020-09-09 | $10.28 | $10.41 | $10.18 | $10.19 | $9.83 | 11,079,700 |
| 2020-09-08 | $10.32 | $10.49 | $10.13 | $10.46 | $10.09 | 11,754,730 |
| 2020-09-07 | $10.58 | $10.67 | $10.30 | $10.30 | $9.94 | 15,049,900 |
| 2020-09-04 | $10.68 | $10.68 | $10.47 | $10.58 | $10.21 | 16,147,570 |
| 2020-09-03 | $11.05 | $11.09 | $10.80 | $10.83 | $10.45 | 17,167,300 |
| 2020-09-02 | $10.81 | $11.19 | $10.72 | $11.08 | $10.69 | 28,854,600 |
| 2020-09-01 | $10.95 | $11.14 | $10.67 | $10.79 | $10.41 | 20,010,050 |
| 2020-08-31 | $11.01 | $11.26 | $10.83 | $10.84 | $10.46 | 22,104,110 |
| 2020-08-28 | $11.06 | $11.06 | $10.70 | $10.88 | $10.50 | 22,910,800 |
| 2020-08-27 | $11.15 | $11.29 | $10.89 | $11.11 | $10.72 | 46,157,070 |
| 2020-08-26 | $10.55 | $11.54 | $10.55 | $11.54 | $11.13 | 66,724,410 |
| 2020-08-25 | $10.66 | $10.70 | $10.40 | $10.49 | $10.12 | 9,796,500 |
| 2020-08-24 | $10.74 | $10.80 | $10.65 | $10.67 | $10.29 | 8,801,100 |
| 2020-08-21 | $10.50 | $10.70 | $10.46 | $10.60 | $10.23 | 9,034,220 |
| 2020-08-20 | $10.60 | $10.75 | $10.36 | $10.40 | $10.03 | 12,506,130 |
| 2020-08-19 | $11.01 | $11.03 | $10.67 | $10.67 | $10.29 | 18,186,890 |
| 2020-08-18 | $11.21 | $11.29 | $11.00 | $11.08 | $10.69 | 16,164,980 |
| 2020-08-17 | $11.03 | $11.43 | $10.99 | $11.21 | $10.81 | 24,565,880 |
| 2020-08-14 | $11.06 | $11.30 | $10.66 | $11.11 | $10.72 | 22,157,100 |
| 2020-08-13 | $11.14 | $11.31 | $10.90 | $11.04 | $10.65 | 19,796,500 |
| 2020-08-12 | $10.73 | $11.24 | $10.71 | $11.19 | $10.79 | 27,541,580 |
| 2020-08-11 | $10.66 | $11.05 | $10.58 | $10.73 | $10.35 | 18,638,770 |
| 2020-08-10 | $10.65 | $10.90 | $10.56 | $10.67 | $10.29 | 11,645,030 |
| 2020-08-07 | $10.92 | $11.00 | $10.51 | $10.67 | $10.29 | 18,912,820 |
| 2020-08-06 | $10.82 | $11.19 | $10.75 | $11.05 | $10.66 | 24,896,030 |
| 2020-08-05 | $10.68 | $11.00 | $10.44 | $10.93 | $10.54 | 21,686,990 |
| 2020-08-04 | $10.53 | $11.06 | $10.35 | $10.73 | $10.35 | 22,789,030 |
| 2020-08-03 | $10.25 | $10.60 | $10.25 | $10.52 | $10.15 | 15,883,400 |
| 2020-07-31 | $10.10 | $10.38 | $10.09 | $10.24 | $9.88 | 11,844,560 |
| 2020-07-30 | $10.23 | $10.33 | $10.09 | $10.09 | $9.73 | 11,922,900 |
| 2020-07-29 | $10.09 | $10.25 | $9.91 | $10.23 | $9.87 | 12,218,000 |
| 2020-07-28 | $10.06 | $10.16 | $9.97 | $10.05 | $9.69 | 11,635,540 |
| 2020-07-27 | $10.27 | $10.40 | $9.94 | $10.06 | $9.70 | 15,515,460 |
| 2020-07-24 | $10.96 | $11.17 | $10.16 | $10.31 | $9.95 | 26,322,430 |
| 2020-07-23 | $11.15 | $11.31 | $10.88 | $11.09 | $10.70 | 25,773,240 |
| 2020-07-22 | $10.85 | $11.55 | $10.73 | $11.42 | $11.02 | 40,117,250 |
| 2020-07-21 | $11.13 | $11.15 | $10.80 | $11.02 | $10.63 | 37,059,160 |
| 2020-07-20 | $10.67 | $11.68 | $10.50 | $11.41 | $11.01 | 64,654,920 |
| 2020-07-17 | $10.89 | $11.66 | $10.89 | $11.60 | $11.19 | 71,484,520 |
| 2020-07-16 | $10.28 | $11.11 | $10.20 | $10.60 | $10.23 | 49,747,900 |
| 2020-07-15 | $10.40 | $10.49 | $10.01 | $10.11 | $9.75 | 14,486,490 |
| 2020-07-14 | $10.47 | $10.60 | $10.12 | $10.35 | $9.98 | 18,623,090 |
| 2020-07-13 | $10.23 | $10.65 | $10.21 | $10.50 | $10.13 | 17,900,110 |
| 2020-07-10 | $10.30 | $10.49 | $10.14 | $10.22 | $9.86 | 16,654,080 |
| 2020-07-09 | $10.27 | $10.45 | $10.19 | $10.31 | $9.95 | 20,822,750 |
| 2020-07-08 | $10.00 | $10.20 | $9.89 | $10.16 | $9.80 | 18,363,490 |
| 2020-07-07 | $10.12 | $10.24 | $9.86 | $10.01 | $9.66 | 22,054,010 |
| 2020-07-06 | $9.68 | $10.13 | $9.65 | $10.00 | $9.65 | 20,651,020 |
| 2020-07-03 | $9.67 | $9.69 | $9.55 | $9.62 | $9.28 | 11,263,970 |
| 2020-07-02 | $9.38 | $9.58 | $9.33 | $9.54 | $9.20 | 10,410,590 |
| 2020-07-01 | $9.49 | $9.49 | $9.27 | $9.38 | $9.05 | 11,159,810 |
| 2020-06-30 | $9.51 | $9.53 | $9.44 | $9.50 | $9.16 | 6,335,600 |
| 2020-06-29 | $9.50 | $9.57 | $9.44 | $9.47 | $9.14 | 5,936,800 |
| 2020-06-26 | $9.41 | $9.41 | $9.41 | $9.41 | $9.08 | 0 |
| 2020-06-25 | $9.41 | $9.41 | $9.41 | $9.41 | $9.08 | 0 |
| 2020-06-24 | $9.43 | $9.50 | $9.38 | $9.41 | $9.08 | 4,735,310 |
| 2020-06-23 | $9.50 | $9.51 | $9.39 | $9.43 | $9.10 | 5,597,200 |
| 2020-06-22 | $9.61 | $9.65 | $9.46 | $9.47 | $9.14 | 8,244,960 |
| 2020-06-19 | $9.67 | $9.69 | $9.37 | $9.54 | $9.20 | 12,071,620 |
| 2020-06-18 | $9.88 | $9.94 | $9.71 | $9.72 | $9.28 | 11,309,910 |
| 2020-06-17 | $9.69 | $9.95 | $9.66 | $9.86 | $9.41 | 15,554,210 |
| 2020-06-16 | $9.44 | $9.75 | $9.42 | $9.72 | $9.28 | 14,353,900 |
| 2020-06-15 | $9.46 | $9.54 | $9.35 | $9.36 | $8.94 | 6,045,810 |
| 2020-06-12 | $9.24 | $9.42 | $9.23 | $9.38 | $8.95 | 5,984,120 |
| 2020-06-11 | $9.55 | $9.63 | $9.44 | $9.47 | $9.04 | 6,509,300 |
| 2020-06-10 | $9.55 | $9.62 | $9.51 | $9.62 | $9.18 | 5,149,800 |
| 2020-06-09 | $9.64 | $9.64 | $9.50 | $9.55 | $9.12 | 6,394,880 |
| 2020-06-08 | $9.67 | $9.76 | $9.55 | $9.58 | $9.15 | 9,352,100 |
| 2020-06-05 | $9.68 | $9.80 | $9.58 | $9.68 | $9.24 | 16,954,270 |
| 2020-06-04 | $9.88 | $10.36 | $9.88 | $9.95 | $9.50 | 30,664,190 |
| 2020-06-03 | $9.48 | $9.54 | $9.41 | $9.42 | $8.99 | 6,250,390 |
| 2020-06-02 | $9.43 | $9.50 | $9.35 | $9.46 | $9.03 | 6,523,700 |
| 2020-06-01 | $9.20 | $9.41 | $9.20 | $9.40 | $8.97 | 6,358,980 |
| 2020-05-29 | $9.14 | $9.24 | $9.12 | $9.18 | $8.76 | 3,965,340 |
| 2020-05-28 | $9.32 | $9.34 | $9.15 | $9.22 | $8.80 | 4,311,900 |
| 2020-05-27 | $9.39 | $9.47 | $9.29 | $9.31 | $8.89 | 4,180,580 |
| 2020-05-26 | $9.34 | $9.41 | $9.25 | $9.39 | $8.96 | 4,211,490 |
| 2020-05-25 | $9.24 | $9.35 | $9.22 | $9.28 | $8.86 | 3,779,610 |
| 2020-05-22 | $9.46 | $9.48 | $9.27 | $9.28 | $8.86 | 4,874,400 |
| 2020-05-21 | $9.51 | $9.55 | $9.39 | $9.41 | $8.98 | 5,700,200 |
| 2020-05-20 | $9.70 | $9.70 | $9.50 | $9.53 | $9.10 | 5,747,200 |
| 2020-05-19 | $9.68 | $9.74 | $9.57 | $9.64 | $9.20 | 6,443,030 |
| 2020-05-18 | $9.56 | $9.70 | $9.50 | $9.56 | $9.13 | 8,354,730 |
| 2020-05-15 | $9.78 | $10.08 | $9.70 | $9.71 | $9.27 | 16,907,960 |
| 2020-05-14 | $9.55 | $9.59 | $9.46 | $9.46 | $9.03 | 4,701,330 |
| 2020-05-13 | $9.57 | $9.68 | $9.45 | $9.63 | $9.19 | 5,541,140 |
| 2020-05-12 | $9.70 | $9.72 | $9.50 | $9.60 | $9.16 | 6,213,600 |
| 2020-05-11 | $9.78 | $9.79 | $9.60 | $9.69 | $9.25 | 6,612,770 |
| 2020-05-08 | $9.78 | $9.87 | $9.70 | $9.74 | $9.30 | 7,699,720 |
| 2020-05-07 | $9.78 | $9.85 | $9.66 | $9.70 | $9.26 | 7,811,380 |
| 2020-05-06 | $9.67 | $9.83 | $9.60 | $9.80 | $9.36 | 10,352,800 |
| 2020-05-05 | $9.67 | $9.67 | $9.67 | $9.67 | $9.23 | 0 |
| 2020-05-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.23 | 0 |
| 2020-05-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.23 | 0 |
| 2020-04-30 | $9.42 | $9.75 | $9.34 | $9.67 | $9.23 | 10,264,610 |
| 2020-04-29 | $9.32 | $9.46 | $9.25 | $9.30 | $8.88 | 4,680,400 |
| 2020-04-28 | $9.39 | $9.52 | $8.95 | $9.26 | $8.84 | 6,432,430 |
| 2020-04-27 | $8.95 | $9.48 | $8.95 | $9.36 | $8.94 | 7,869,150 |
| 2020-04-24 | $9.68 | $9.68 | $9.32 | $9.35 | $8.93 | 8,997,500 |
| 2020-04-23 | $9.74 | $9.78 | $9.64 | $9.68 | $9.24 | 8,256,730 |
| 2020-04-22 | $9.59 | $9.83 | $9.53 | $9.74 | $9.30 | 8,271,200 |
| 2020-04-21 | $9.70 | $9.75 | $9.52 | $9.60 | $9.16 | 7,941,300 |
| 2020-04-20 | $9.78 | $9.81 | $9.63 | $9.78 | $9.34 | 7,326,980 |
| 2020-04-17 | $10.00 | $10.00 | $9.68 | $9.71 | $9.27 | 11,317,300 |
| 2020-04-16 | $9.61 | $9.98 | $9.52 | $9.95 | $9.50 | 14,406,730 |
| 2020-04-15 | $9.60 | $9.77 | $9.58 | $9.64 | $9.20 | 10,052,580 |
| 2020-04-14 | $9.44 | $9.60 | $9.40 | $9.60 | $9.16 | 7,152,700 |
| 2020-04-13 | $9.37 | $9.51 | $9.25 | $9.44 | $9.01 | 5,508,600 |
| 2020-04-10 | $9.66 | $9.66 | $9.30 | $9.39 | $8.96 | 8,231,980 |
| 2020-04-09 | $9.80 | $9.81 | $9.61 | $9.62 | $9.18 | 8,793,270 |
| 2020-04-08 | $9.69 | $9.91 | $9.62 | $9.74 | $9.30 | 10,387,480 |
| 2020-04-07 | $9.43 | $9.80 | $9.37 | $9.75 | $9.31 | 17,581,870 |
| 2020-04-06 | $9.26 | $9.26 | $9.26 | $9.26 | $8.84 | 0 |
| 2020-04-03 | $9.24 | $9.40 | $9.20 | $9.26 | $8.84 | 8,141,580 |
| 2020-04-02 | $9.18 | $9.32 | $9.10 | $9.31 | $8.89 | 8,573,020 |
| 2020-04-01 | $9.16 | $9.38 | $9.08 | $9.19 | $8.77 | 8,733,880 |
| 2020-03-31 | $9.35 | $9.44 | $9.17 | $9.20 | $8.78 | 8,347,100 |
| 2020-03-30 | $9.57 | $9.57 | $9.07 | $9.20 | $8.78 | 10,313,830 |
| 2020-03-27 | $9.67 | $9.73 | $9.50 | $9.57 | $9.14 | 9,199,060 |
| 2020-03-26 | $9.63 | $9.73 | $9.47 | $9.59 | $9.16 | 10,768,200 |
| 2020-03-25 | $9.60 | $9.77 | $9.50 | $9.70 | $9.26 | 13,461,470 |
| 2020-03-24 | $9.53 | $9.60 | $9.10 | $9.38 | $8.95 | 11,243,400 |
| 2020-03-23 | $9.50 | $9.65 | $9.24 | $9.24 | $8.82 | 12,813,000 |
| 2020-03-20 | $9.72 | $9.87 | $9.60 | $9.84 | $9.39 | 14,956,220 |
| 2020-03-19 | $9.85 | $9.97 | $9.46 | $9.68 | $9.24 | 19,261,520 |
| 2020-03-18 | $10.25 | $10.39 | $9.90 | $9.92 | $9.47 | 22,095,100 |
| 2020-03-17 | $10.82 | $10.99 | $9.88 | $10.13 | $9.67 | 29,187,040 |
| 2020-03-16 | $12.01 | $12.02 | $10.70 | $10.75 | $10.26 | 34,723,380 |
| 2020-03-13 | $11.55 | $12.14 | $11.23 | $11.85 | $11.31 | 40,385,820 |
| 2020-03-12 | $12.00 | $13.19 | $11.80 | $12.48 | $11.91 | 66,732,270 |
| 2020-03-11 | $11.62 | $12.53 | $11.50 | $12.18 | $11.63 | 56,314,350 |
| 2020-03-10 | $11.77 | $11.97 | $10.92 | $11.65 | $11.12 | 40,619,500 |
| 2020-03-09 | $11.70 | $12.30 | $11.57 | $12.12 | $11.57 | 47,238,140 |
| 2020-03-06 | $11.60 | $11.98 | $11.36 | $11.75 | $11.22 | 33,044,530 |
| 2020-03-05 | $11.69 | $12.38 | $11.57 | $11.73 | $11.20 | 51,524,020 |
| 2020-03-04 | $11.70 | $12.65 | $11.56 | $11.88 | $11.34 | 73,489,440 |
| 2020-03-03 | $10.74 | $11.73 | $10.58 | $11.73 | $11.20 | 57,374,030 |
| 2020-03-02 | $10.22 | $10.85 | $10.21 | $10.66 | $10.18 | 26,280,720 |
| 2020-02-28 | $10.42 | $11.00 | $10.33 | $10.34 | $9.87 | 33,124,770 |
| 2020-02-27 | $10.16 | $10.83 | $10.09 | $10.77 | $10.28 | 36,315,100 |
| 2020-02-26 | $10.03 | $10.30 | $9.94 | $10.08 | $9.62 | 13,324,520 |
| 2020-02-25 | $10.16 | $10.26 | $9.86 | $10.14 | $9.68 | 16,006,510 |
| 2020-02-24 | $10.24 | $10.65 | $10.16 | $10.46 | $9.99 | 19,085,710 |
| 2020-02-21 | $10.15 | $10.32 | $10.12 | $10.24 | $9.78 | 12,358,110 |
| 2020-02-20 | $10.23 | $10.29 | $10.07 | $10.22 | $9.76 | 10,280,700 |
| 2020-02-19 | $10.34 | $10.45 | $10.16 | $10.19 | $9.73 | 12,409,700 |
| 2020-02-18 | $10.46 | $10.52 | $10.28 | $10.41 | $9.94 | 13,594,490 |
| 2020-02-17 | $10.26 | $10.62 | $10.18 | $10.47 | $10.00 | 20,348,200 |
| 2020-02-14 | $10.12 | $10.56 | $10.06 | $10.39 | $9.92 | 19,693,800 |
| 2020-02-13 | $10.15 | $10.23 | $9.91 | $10.10 | $9.64 | 10,473,330 |
| 2020-02-12 | $10.07 | $10.19 | $10.00 | $10.10 | $9.64 | 8,719,060 |
| 2020-02-11 | $10.06 | $10.35 | $9.81 | $10.08 | $9.62 | 15,561,730 |
| 2020-02-10 | $10.47 | $10.58 | $10.07 | $10.17 | $9.71 | 18,229,230 |
| 2020-02-07 | $9.72 | $10.54 | $9.60 | $10.42 | $9.95 | 24,310,300 |
| 2020-02-06 | $9.10 | $9.97 | $9.07 | $9.72 | $9.28 | 17,545,990 |
| 2020-02-05 | $9.01 | $9.25 | $9.00 | $9.07 | $8.66 | 9,418,370 |
| 2020-02-04 | $8.35 | $9.10 | $8.35 | $8.98 | $8.57 | 13,299,190 |
| 2020-02-03 | $9.28 | $9.28 | $9.28 | $9.28 | $8.86 | 1,471,300 |
| 2020-01-31 | $10.31 | $10.31 | $10.31 | $10.31 | $9.84 | 0 |
| 2020-01-30 | $10.31 | $10.31 | $10.31 | $10.31 | $9.84 | 0 |
| 2020-01-29 | $10.31 | $10.31 | $10.31 | $10.31 | $9.84 | 0 |
| 2020-01-28 | $10.31 | $10.31 | $10.31 | $10.31 | $9.84 | 0 |
| 2020-01-27 | $10.31 | $10.31 | $10.31 | $10.31 | $9.84 | 0 |
| 2020-01-24 | $10.31 | $10.31 | $10.31 | $10.31 | $9.84 | 0 |
| 2020-01-23 | $10.51 | $10.68 | $10.18 | $10.31 | $9.84 | 8,204,270 |
| 2020-01-22 | $10.70 | $10.71 | $10.39 | $10.51 | $10.03 | 7,844,690 |
| 2020-01-21 | $10.97 | $10.97 | $10.72 | $10.72 | $10.23 | 9,500,700 |
| 2020-01-20 | $11.05 | $11.07 | $10.86 | $11.04 | $10.54 | 7,537,100 |
| 2020-01-17 | $11.15 | $11.24 | $11.05 | $11.05 | $10.55 | 8,946,800 |
| 2020-01-16 | $11.07 | $11.15 | $10.94 | $11.07 | $10.57 | 10,200,440 |
| 2020-01-15 | $11.11 | $11.34 | $11.01 | $11.08 | $10.58 | 14,095,040 |
| 2020-01-14 | $10.94 | $11.49 | $10.92 | $11.22 | $10.71 | 24,205,580 |
| 2020-01-13 | $10.91 | $10.92 | $10.75 | $10.88 | $10.39 | 7,651,540 |
| 2020-01-10 | $11.13 | $11.13 | $10.87 | $10.92 | $10.42 | 8,862,000 |
| 2020-01-09 | $11.00 | $11.17 | $10.96 | $11.07 | $10.57 | 10,319,500 |
| 2020-01-08 | $11.00 | $11.12 | $10.88 | $10.89 | $10.40 | 15,310,740 |
| 2020-01-07 | $10.78 | $11.40 | $10.77 | $11.18 | $10.67 | 25,644,710 |
| 2020-01-06 | $10.68 | $10.85 | $10.61 | $10.75 | $10.26 | 10,695,290 |
| 2020-01-03 | $10.77 | $10.85 | $10.66 | $10.80 | $10.31 | 10,698,770 |
| 2020-01-02 | $10.70 | $10.83 | $10.62 | $10.75 | $10.26 | 10,733,070 |
| 2020-01-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.15 | 0 |
| 2019-12-31 | $10.54 | $10.64 | $10.47 | $10.63 | $10.15 | 6,298,020 |
| 2019-12-30 | $10.55 | $10.57 | $10.36 | $10.54 | $10.06 | 7,700,230 |
| 2019-12-27 | $10.90 | $10.95 | $10.58 | $10.61 | $10.13 | 11,680,770 |
| 2019-12-26 | $10.84 | $10.94 | $10.73 | $10.87 | $10.38 | 10,821,960 |
| 2019-12-25 | $10.64 | $10.92 | $10.50 | $10.84 | $10.35 | 14,426,800 |
| 2019-12-24 | $10.33 | $10.87 | $10.33 | $10.64 | $10.16 | 10,133,950 |
| 2019-12-23 | $10.71 | $10.71 | $10.28 | $10.32 | $9.85 | 10,924,950 |
| 2019-12-20 | $10.67 | $10.96 | $10.59 | $10.73 | $10.24 | 14,249,760 |
| 2019-12-19 | $10.60 | $11.12 | $10.55 | $10.67 | $10.19 | 18,437,650 |
| 2019-12-18 | $10.61 | $10.65 | $10.53 | $10.57 | $10.09 | 11,372,200 |
| 2019-12-17 | $10.50 | $10.66 | $10.40 | $10.61 | $10.13 | 13,790,530 |
| 2019-12-16 | $10.30 | $10.45 | $10.21 | $10.45 | $9.98 | 10,911,940 |
| 2019-12-13 | $10.11 | $10.28 | $10.10 | $10.24 | $9.78 | 6,958,560 |
| 2019-12-12 | $10.21 | $10.21 | $10.06 | $10.07 | $9.61 | 7,435,240 |
| 2019-12-11 | $10.35 | $10.36 | $10.18 | $10.21 | $9.75 | 5,420,900 |
| 2019-12-10 | $10.35 | $10.35 | $10.19 | $10.30 | $9.83 | 7,570,270 |
| 2019-12-09 | $10.43 | $10.58 | $10.39 | $10.46 | $9.99 | 6,640,970 |
| 2019-12-06 | $10.46 | $10.48 | $10.31 | $10.40 | $9.93 | 5,061,990 |
| 2019-12-05 | $10.42 | $10.49 | $10.32 | $10.45 | $9.98 | 7,147,870 |
| 2019-12-04 | $10.28 | $10.50 | $10.20 | $10.42 | $9.95 | 7,025,270 |
| 2019-12-03 | $10.34 | $10.34 | $10.14 | $10.26 | $9.79 | 4,700,150 |
| 2019-12-02 | $10.36 | $10.47 | $10.32 | $10.33 | $9.86 | 4,744,510 |
| 2019-11-29 | $10.40 | $10.58 | $10.36 | $10.43 | $9.96 | 7,357,700 |
| 2019-11-28 | $10.33 | $10.39 | $10.15 | $10.38 | $9.91 | 6,667,930 |
| 2019-11-27 | $10.41 | $10.41 | $10.23 | $10.30 | $9.83 | 5,471,530 |
| 2019-11-26 | $10.09 | $10.58 | $10.04 | $10.39 | $9.92 | 12,402,280 |
| 2019-11-25 | $10.13 | $10.15 | $9.95 | $10.04 | $9.58 | 4,577,950 |
| 2019-11-22 | $10.21 | $10.31 | $10.07 | $10.10 | $9.64 | 6,112,730 |
| 2019-11-21 | $10.24 | $10.39 | $10.18 | $10.23 | $9.77 | 5,197,370 |
| 2019-11-20 | $10.30 | $10.37 | $10.14 | $10.25 | $9.79 | 5,514,480 |
| 2019-11-19 | $10.20 | $10.29 | $10.11 | $10.29 | $9.82 | 5,245,580 |
| 2019-11-18 | $10.13 | $10.23 | $10.04 | $10.17 | $9.71 | 3,362,470 |
| 2019-11-15 | $10.25 | $10.29 | $10.07 | $10.08 | $9.62 | 5,564,400 |
| 2019-11-14 | $10.28 | $10.38 | $10.24 | $10.31 | $9.84 | 4,397,370 |
| 2019-11-13 | $10.20 | $10.39 | $10.16 | $10.28 | $9.81 | 4,810,290 |
| 2019-11-12 | $10.18 | $10.26 | $10.02 | $10.26 | $9.79 | 5,251,890 |
| 2019-11-11 | $10.61 | $10.67 | $10.12 | $10.17 | $9.71 | 9,161,430 |
| 2019-11-08 | $10.88 | $10.88 | $10.69 | $10.69 | $10.21 | 6,092,210 |
| 2019-11-07 | $10.86 | $10.87 | $10.75 | $10.84 | $10.35 | 4,546,580 |
| 2019-11-06 | $10.77 | $10.86 | $10.71 | $10.78 | $10.29 | 5,403,300 |
| 2019-11-05 | $10.83 | $10.84 | $10.66 | $10.72 | $10.23 | 6,679,780 |
| 2019-11-04 | $10.90 | $10.97 | $10.78 | $10.80 | $10.31 | 6,458,560 |
| 2019-11-01 | $10.82 | $10.93 | $10.66 | $10.88 | $10.39 | 7,252,710 |
| 2019-10-31 | $11.24 | $11.28 | $10.81 | $10.85 | $10.36 | 9,009,000 |
| 2019-10-30 | $11.08 | $11.24 | $11.08 | $11.13 | $10.63 | 5,096,300 |
| 2019-10-29 | $11.37 | $11.41 | $11.18 | $11.20 | $10.69 | 9,693,700 |
| 2019-10-28 | $11.29 | $11.49 | $11.22 | $11.45 | $10.93 | 9,099,170 |
| 2019-10-25 | $11.40 | $11.40 | $11.13 | $11.28 | $10.77 | 8,112,400 |
| 2019-10-24 | $11.38 | $11.54 | $11.26 | $11.33 | $10.82 | 8,048,810 |
| 2019-10-23 | $11.30 | $11.80 | $11.21 | $11.45 | $10.93 | 14,632,610 |
| 2019-10-22 | $11.48 | $11.48 | $11.13 | $11.35 | $10.84 | 10,498,450 |
| 2019-10-21 | $11.81 | $11.81 | $11.25 | $11.33 | $10.82 | 11,889,280 |
| 2019-10-18 | $11.86 | $12.15 | $11.75 | $11.86 | $11.32 | 15,363,730 |
| 2019-10-17 | $11.93 | $12.08 | $11.70 | $11.83 | $11.29 | 13,558,930 |
| 2019-10-16 | $11.71 | $12.28 | $11.60 | $12.03 | $11.48 | 23,655,400 |
| 2019-10-15 | $11.50 | $11.75 | $11.36 | $11.70 | $11.17 | 12,646,200 |
| 2019-10-14 | $11.43 | $11.57 | $11.40 | $11.53 | $11.01 | 11,187,150 |
| 2019-10-11 | $11.50 | $11.50 | $11.26 | $11.32 | $10.81 | 9,314,210 |
| 2019-10-10 | $11.40 | $11.58 | $11.33 | $11.49 | $10.97 | 14,905,830 |
| 2019-10-09 | $11.26 | $11.40 | $11.02 | $11.39 | $10.87 | 13,790,200 |
| 2019-10-08 | $11.38 | $11.52 | $11.34 | $11.37 | $10.85 | 4,974,990 |
| 2019-10-07 | $11.34 | $11.34 | $11.34 | $11.34 | $10.83 | 0 |
| 2019-10-04 | $11.34 | $11.34 | $11.34 | $11.34 | $10.83 | 0 |
| 2019-10-03 | $11.34 | $11.34 | $11.34 | $11.34 | $10.83 | 0 |
| 2019-10-02 | $11.34 | $11.34 | $11.34 | $11.34 | $10.83 | 0 |
| 2019-10-01 | $11.34 | $11.34 | $11.34 | $11.34 | $10.83 | 0 |
| 2019-09-30 | $11.58 | $11.58 | $11.33 | $11.34 | $10.83 | 5,656,880 |
| 2019-09-27 | $11.50 | $11.63 | $11.39 | $11.54 | $11.02 | 7,390,630 |
| 2019-09-26 | $12.05 | $12.14 | $11.32 | $11.35 | $10.84 | 13,082,070 |
| 2019-09-25 | $12.50 | $12.54 | $11.95 | $11.98 | $11.44 | 15,290,770 |
| 2019-09-24 | $12.64 | $12.88 | $12.53 | $12.66 | $12.09 | 10,585,230 |
| 2019-09-23 | $12.76 | $12.76 | $12.48 | $12.64 | $12.07 | 10,790,560 |
| 2019-09-20 | $12.85 | $13.02 | $12.71 | $12.80 | $12.22 | 11,713,440 |
| 2019-09-19 | $13.14 | $13.14 | $12.62 | $12.92 | $12.33 | 22,056,850 |
| 2019-09-18 | $13.67 | $13.67 | $13.12 | $13.14 | $12.54 | 24,079,000 |
| 2019-09-17 | $13.28 | $13.61 | $13.16 | $13.61 | $12.99 | 35,949,630 |
| 2019-09-16 | $13.17 | $13.40 | $13.00 | $13.28 | $12.68 | 18,295,880 |
| 2019-09-13 | $13.06 | $13.06 | $13.06 | $13.06 | $12.47 | 0 |
| 2019-09-12 | $13.23 | $13.34 | $13.01 | $13.06 | $12.47 | 19,553,400 |
| 2019-09-11 | $13.51 | $13.75 | $13.21 | $13.23 | $12.63 | 25,581,930 |
| 2019-09-10 | $13.28 | $13.98 | $13.13 | $13.51 | $12.90 | 38,691,880 |
| 2019-09-09 | $13.01 | $13.45 | $13.01 | $13.36 | $12.75 | 37,618,960 |
| 2019-09-06 | $12.48 | $13.64 | $12.44 | $13.38 | $12.77 | 47,352,880 |
| 2019-09-05 | $12.43 | $12.85 | $12.29 | $12.52 | $11.95 | 26,979,220 |
| 2019-09-04 | $12.16 | $12.45 | $12.06 | $12.39 | $11.83 | 17,160,100 |
| 2019-09-03 | $12.19 | $12.31 | $12.01 | $12.27 | $11.71 | 14,735,300 |
| 2019-09-02 | $12.06 | $12.29 | $11.88 | $12.20 | $11.65 | 13,432,240 |
| 2019-08-30 | $12.65 | $12.74 | $12.08 | $12.08 | $11.53 | 20,819,350 |
| 2019-08-29 | $12.52 | $13.10 | $12.39 | $12.74 | $12.16 | 22,819,390 |
| 2019-08-28 | $12.66 | $12.75 | $12.33 | $12.65 | $12.08 | 19,242,860 |
| 2019-08-27 | $12.44 | $12.94 | $12.38 | $12.58 | $12.01 | 24,501,950 |
| 2019-08-26 | $12.29 | $12.58 | $12.09 | $12.38 | $11.82 | 22,822,540 |
| 2019-08-23 | $12.56 | $13.15 | $12.40 | $12.86 | $12.28 | 32,262,580 |
| 2019-08-22 | $13.09 | $13.66 | $12.50 | $12.68 | $12.10 | 52,341,700 |
| 2019-08-21 | $11.72 | $12.97 | $11.51 | $12.97 | $12.38 | 48,656,750 |
| 2019-08-20 | $11.60 | $12.15 | $11.59 | $11.79 | $11.26 | 26,447,940 |
| 2019-08-19 | $11.48 | $11.84 | $11.40 | $11.67 | $11.14 | 23,111,500 |
| 2019-08-16 | $11.03 | $11.37 | $11.03 | $11.21 | $10.70 | 12,057,820 |
| 2019-08-15 | $10.81 | $11.14 | $10.68 | $11.11 | $10.61 | 11,620,900 |
| 2019-08-14 | $11.30 | $11.53 | $11.17 | $11.20 | $10.69 | 15,576,800 |
| 2019-08-13 | $11.04 | $11.16 | $10.95 | $11.12 | $10.62 | 8,059,800 |
| 2019-08-12 | $11.06 | $11.20 | $10.85 | $11.20 | $10.69 | 8,547,660 |
| 2019-08-09 | $11.29 | $11.37 | $10.90 | $11.04 | $10.54 | 11,903,930 |
| 2019-08-08 | $10.99 | $11.40 | $10.91 | $11.22 | $10.71 | 15,389,570 |
| 2019-08-07 | $11.19 | $11.23 | $10.88 | $10.92 | $10.42 | 9,757,500 |
| 2019-08-06 | $11.07 | $11.17 | $10.60 | $11.16 | $10.65 | 17,220,980 |
| 2019-08-05 | $11.35 | $11.75 | $11.33 | $11.49 | $10.97 | 13,094,230 |
| 2019-08-02 | $11.28 | $11.55 | $11.20 | $11.50 | $10.98 | 13,296,530 |
| 2019-08-01 | $11.70 | $11.93 | $11.58 | $11.70 | $11.17 | 9,847,600 |
| 2019-07-31 | $12.04 | $12.05 | $11.75 | $11.81 | $11.27 | 12,488,400 |
| 2019-07-30 | $11.91 | $12.27 | $11.91 | $12.06 | $11.51 | 15,769,800 |
| 2019-07-29 | $12.12 | $12.14 | $11.83 | $11.88 | $11.34 | 12,838,980 |
| 2019-07-26 | $12.19 | $12.32 | $12.08 | $12.14 | $11.59 | 13,107,370 |
| 2019-07-25 | $12.19 | $12.25 | $12.00 | $12.15 | $11.60 | 13,696,160 |
| 2019-07-24 | $11.91 | $12.36 | $11.91 | $12.24 | $11.68 | 19,080,460 |
| 2019-07-23 | $11.95 | $12.05 | $11.79 | $11.93 | $11.39 | 13,105,340 |
| 2019-07-22 | $12.34 | $12.49 | $11.68 | $11.76 | $11.23 | 20,464,500 |
| 2019-07-19 | $12.51 | $12.76 | $12.35 | $12.37 | $11.81 | 16,877,480 |
| 2019-07-18 | $12.75 | $12.82 | $12.31 | $12.39 | $11.83 | 20,876,060 |
| 2019-07-17 | $13.15 | $13.24 | $12.95 | $12.98 | $12.39 | 19,006,700 |
| 2019-07-16 | $13.11 | $13.38 | $13.02 | $13.27 | $12.67 | 22,302,260 |
| 2019-07-15 | $12.93 | $13.38 | $12.55 | $13.18 | $12.58 | 25,680,450 |
| 2019-07-12 | $13.48 | $13.60 | $13.00 | $13.02 | $12.43 | 24,515,270 |
| 2019-07-11 | $13.22 | $13.70 | $12.87 | $13.60 | $12.98 | 38,196,350 |
| 2019-07-10 | $13.18 | $13.83 | $13.06 | $13.40 | $12.79 | 33,409,120 |
| 2019-07-09 | $13.30 | $13.39 | $12.83 | $13.22 | $12.62 | 28,985,280 |
| 2019-07-08 | $13.86 | $13.97 | $12.97 | $13.35 | $12.74 | 35,679,840 |
| 2019-07-05 | $14.52 | $14.52 | $13.65 | $13.85 | $13.22 | 39,508,100 |
| 2019-07-04 | $14.96 | $15.36 | $14.20 | $14.30 | $13.65 | 51,938,670 |
| 2019-07-03 | $14.57 | $15.79 | $14.33 | $15.05 | $14.37 | 60,744,520 |
| 2019-07-02 | $17.70 | $17.90 | $15.35 | $15.35 | $14.65 | 83,991,820 |
| 2019-07-01 | $17.06 | $17.06 | $16.90 | $17.06 | $16.29 | 24,969,170 |
| 2019-06-28 | $13.85 | $15.51 | $13.85 | $15.51 | $14.81 | 84,678,020 |
| 2019-06-27 | $14.05 | $15.30 | $13.30 | $14.10 | $13.46 | 86,359,790 |
| 2019-06-26 | $16.50 | $16.98 | $14.12 | $14.20 | $13.56 | 87,682,240 |
| 2019-06-25 | $14.30 | $15.74 | $13.33 | $15.74 | $14.93 | 74,426,510 |
| 2019-06-24 | $14.29 | $14.31 | $13.82 | $14.31 | $13.58 | 18,931,880 |
| 2019-06-21 | $12.40 | $13.01 | $12.40 | $13.01 | $12.34 | 26,417,000 |
| 2019-06-20 | $11.81 | $11.83 | $11.25 | $11.83 | $11.22 | 60,037,250 |
| 2019-06-19 | $9.99 | $10.75 | $9.85 | $10.75 | $10.20 | 30,810,600 |
| 2019-06-18 | $9.82 | $9.88 | $9.64 | $9.77 | $9.27 | 5,855,620 |
| 2019-06-17 | $9.72 | $9.89 | $9.59 | $9.75 | $9.25 | 6,550,000 |
| 2019-06-14 | $10.05 | $10.08 | $9.68 | $9.68 | $9.18 | 11,058,970 |
| 2019-06-13 | $9.98 | $10.09 | $9.84 | $9.98 | $9.47 | 11,268,230 |
| 2019-06-12 | $10.00 | $10.18 | $9.91 | $10.08 | $9.56 | 15,225,630 |
| 2019-06-11 | $9.56 | $10.30 | $9.49 | $10.30 | $9.77 | 27,244,220 |
| 2019-06-10 | $10.71 | $10.79 | $10.35 | $10.51 | $9.97 | 10,660,390 |
| 2019-06-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.29 | 0 |
| 2019-06-06 | $11.60 | $11.77 | $10.82 | $10.85 | $10.29 | 14,926,160 |
| 2019-06-05 | $11.35 | $12.41 | $10.61 | $12.02 | $11.40 | 24,455,870 |
| 2019-06-04 | $12.35 | $12.91 | $11.75 | $11.79 | $11.18 | 29,724,540 |
| 2019-06-03 | $11.11 | $12.36 | $10.75 | $12.36 | $11.73 | 22,633,260 |
| 2019-05-31 | $10.70 | $11.49 | $10.70 | $11.24 | $10.66 | 14,409,130 |
| 2019-05-30 | $10.60 | $11.12 | $10.31 | $10.77 | $10.22 | 9,292,770 |
| 2019-05-29 | $10.48 | $10.71 | $10.31 | $10.58 | $10.04 | 6,118,330 |
| 2019-05-28 | $10.50 | $10.70 | $10.45 | $10.48 | $9.94 | 5,058,730 |
| 2019-05-27 | $10.58 | $10.65 | $10.21 | $10.62 | $10.07 | 6,336,800 |
| 2019-05-24 | $10.60 | $10.87 | $10.47 | $10.49 | $9.95 | 8,196,380 |
| 2019-05-23 | $10.08 | $11.11 | $9.92 | $10.91 | $10.35 | 13,051,040 |
| 2019-05-22 | $10.42 | $10.45 | $10.08 | $10.17 | $9.65 | 4,877,060 |
| 2019-05-21 | $10.20 | $10.42 | $10.16 | $10.42 | $9.88 | 4,440,460 |
| 2019-05-20 | $10.31 | $10.47 | $9.89 | $10.25 | $9.72 | 5,415,300 |
| 2019-05-17 | $11.10 | $11.15 | $10.24 | $10.40 | $9.87 | 7,855,400 |
| 2019-05-16 | $11.00 | $11.14 | $10.98 | $11.13 | $10.56 | 4,717,030 |
| 2019-05-15 | $11.00 | $11.08 | $10.92 | $11.07 | $10.50 | 4,739,080 |
| 2019-05-14 | $10.99 | $11.13 | $10.88 | $10.90 | $10.34 | 4,346,830 |
| 2019-05-13 | $11.11 | $11.22 | $11.03 | $11.18 | $10.61 | 4,154,730 |
| 2019-05-10 | $11.00 | $11.33 | $10.66 | $11.24 | $10.66 | 7,601,310 |
| 2019-05-09 | $10.86 | $11.08 | $10.82 | $10.90 | $10.34 | 5,016,160 |
| 2019-05-08 | $10.68 | $11.08 | $10.61 | $10.89 | $10.33 | 5,241,980 |
| 2019-05-07 | $10.84 | $10.99 | $10.45 | $10.98 | $10.42 | 5,842,680 |
| 2019-05-06 | $11.45 | $11.45 | $10.68 | $10.68 | $10.13 | 8,485,830 |
| 2019-05-03 | $11.87 | $11.87 | $11.87 | $11.87 | $11.26 | 0 |
| 2019-05-02 | $11.87 | $11.87 | $11.87 | $11.87 | $11.26 | 0 |
| 2019-05-01 | $11.87 | $11.87 | $11.87 | $11.87 | $11.26 | 0 |
| 2019-04-30 | $11.63 | $11.98 | $11.63 | $11.87 | $11.26 | 5,268,180 |
| 2019-04-29 | $12.46 | $12.54 | $11.50 | $11.58 | $10.99 | 10,863,180 |
| 2019-04-26 | $13.36 | $13.40 | $12.22 | $12.46 | $11.82 | 15,024,560 |
| 2019-04-25 | $14.16 | $14.28 | $13.40 | $13.49 | $12.80 | 16,809,880 |
| 2019-04-24 | $13.79 | $14.45 | $13.69 | $14.38 | $13.64 | 24,833,780 |
| 2019-04-23 | $13.50 | $14.36 | $13.48 | $13.95 | $13.23 | 18,150,320 |
| 2019-04-22 | $13.49 | $13.77 | $13.34 | $13.59 | $12.89 | 7,307,060 |
| 2019-04-19 | $13.42 | $13.55 | $13.26 | $13.48 | $12.79 | 3,847,090 |
| 2019-04-18 | $13.67 | $13.79 | $13.35 | $13.38 | $12.69 | 5,826,810 |
| 2019-04-17 | $13.56 | $13.80 | $13.50 | $13.71 | $13.01 | 8,368,950 |
| 2019-04-16 | $13.19 | $13.56 | $13.10 | $13.55 | $12.85 | 5,672,270 |
| 2019-04-15 | $13.39 | $13.61 | $13.27 | $13.30 | $12.62 | 5,009,100 |
| 2019-04-12 | $13.29 | $13.40 | $13.25 | $13.37 | $12.68 | 4,183,990 |
| 2019-04-11 | $13.60 | $13.62 | $13.23 | $13.28 | $12.60 | 7,162,710 |
| 2019-04-10 | $13.84 | $13.84 | $13.51 | $13.62 | $12.92 | 7,565,700 |
| 2019-04-09 | $13.80 | $13.98 | $13.70 | $13.93 | $13.21 | 8,667,540 |
| 2019-04-08 | $14.36 | $14.45 | $13.68 | $13.80 | $13.09 | 14,574,430 |
| 2019-04-05 | $14.20 | $14.20 | $14.20 | $14.20 | $13.47 | 0 |
| 2019-04-04 | $13.89 | $14.24 | $13.83 | $14.20 | $13.47 | 19,975,920 |
| 2019-04-03 | $13.89 | $13.96 | $13.67 | $13.89 | $13.18 | 10,855,330 |
| 2019-04-02 | $13.67 | $14.00 | $13.57 | $13.99 | $13.27 | 16,669,420 |
| 2019-04-01 | $13.60 | $13.83 | $13.48 | $13.80 | $13.09 | 11,614,790 |
| 2019-03-29 | $13.12 | $13.49 | $13.04 | $13.46 | $12.77 | 7,553,280 |
| 2019-03-28 | $13.41 | $13.44 | $13.11 | $13.12 | $12.45 | 6,766,900 |
| 2019-03-27 | $13.23 | $13.55 | $13.03 | $13.55 | $12.85 | 7,046,100 |
| 2019-03-26 | $13.61 | $13.68 | $13.13 | $13.15 | $12.47 | 8,632,610 |
| 2019-03-25 | $13.55 | $13.75 | $13.32 | $13.57 | $12.87 | 8,333,700 |
| 2019-03-22 | $14.01 | $14.10 | $13.60 | $13.88 | $13.17 | 13,341,810 |
| 2019-03-21 | $14.23 | $14.79 | $14.21 | $14.21 | $13.48 | 23,884,850 |
| 2019-03-20 | $14.08 | $14.08 | $13.55 | $13.99 | $13.27 | 10,232,320 |
| 2019-03-19 | $13.93 | $14.10 | $13.80 | $13.96 | $13.24 | 11,960,760 |
| 2019-03-18 | $13.29 | $14.10 | $13.15 | $14.09 | $13.37 | 18,136,570 |
| 2019-03-15 | $13.24 | $13.45 | $13.13 | $13.27 | $12.59 | 8,052,870 |
| 2019-03-14 | $13.60 | $13.78 | $13.03 | $13.20 | $12.52 | 11,063,600 |
| 2019-03-13 | $14.21 | $14.21 | $13.42 | $13.70 | $13.00 | 14,331,470 |
| 2019-03-12 | $14.08 | $14.32 | $13.89 | $14.21 | $13.48 | 19,573,880 |
| 2019-03-11 | $13.20 | $13.96 | $13.20 | $13.95 | $13.23 | 16,838,650 |
| 2019-03-08 | $14.28 | $14.38 | $13.37 | $13.47 | $12.78 | 26,656,210 |
| 2019-03-07 | $14.17 | $15.49 | $13.96 | $14.85 | $14.09 | 33,939,020 |
| 2019-03-06 | $13.92 | $14.44 | $13.80 | $14.20 | $13.47 | 23,148,090 |
| 2019-03-05 | $13.97 | $14.09 | $13.71 | $13.96 | $13.24 | 21,121,580 |
| 2019-03-04 | $13.36 | $14.25 | $13.30 | $14.09 | $13.37 | 30,050,030 |
| 2019-03-01 | $13.69 | $13.78 | $13.21 | $13.33 | $12.65 | 12,616,900 |
| 2019-02-28 | $13.22 | $13.45 | $13.15 | $13.45 | $12.76 | 15,020,750 |
| 2019-02-27 | $13.02 | $13.48 | $12.98 | $13.25 | $12.57 | 18,949,390 |
| 2019-02-26 | $12.99 | $13.70 | $12.80 | $13.10 | $12.43 | 24,335,890 |
| 2019-02-25 | $12.61 | $13.18 | $12.61 | $13.10 | $12.43 | 22,085,780 |
| 2019-02-22 | $12.39 | $12.59 | $12.30 | $12.56 | $11.91 | 12,424,400 |
| 2019-02-21 | $12.47 | $12.69 | $12.24 | $12.40 | $11.76 | 14,062,140 |
| 2019-02-20 | $12.50 | $12.66 | $12.27 | $12.50 | $11.86 | 11,405,610 |
| 2019-02-19 | $12.68 | $12.76 | $12.44 | $12.56 | $11.91 | 15,844,100 |
| 2019-02-18 | $12.16 | $12.88 | $12.09 | $12.62 | $11.97 | 18,853,200 |
| 2019-02-15 | $12.00 | $12.20 | $12.00 | $12.09 | $11.47 | 10,331,520 |
| 2019-02-14 | $12.10 | $12.38 | $11.99 | $12.11 | $11.49 | 11,511,970 |
| 2019-02-13 | $11.81 | $12.18 | $11.75 | $12.10 | $11.48 | 11,385,160 |
| 2019-02-12 | $11.71 | $12.20 | $11.64 | $11.91 | $11.30 | 9,576,050 |
| 2019-02-11 | $11.42 | $11.71 | $11.36 | $11.69 | $11.09 | 6,346,740 |
| 2019-02-08 | $11.33 | $11.33 | $11.33 | $11.33 | $10.75 | 0 |
| 2019-02-07 | $11.33 | $11.33 | $11.33 | $11.33 | $10.75 | 0 |
| 2019-02-06 | $11.33 | $11.33 | $11.33 | $11.33 | $10.75 | 0 |
| 2019-02-05 | $11.33 | $11.33 | $11.33 | $11.33 | $10.75 | 0 |
| 2019-02-04 | $11.33 | $11.33 | $11.33 | $11.33 | $10.75 | 0 |
| 2019-02-01 | $11.23 | $11.36 | $11.12 | $11.33 | $10.75 | 4,928,020 |
| 2019-01-31 | $11.72 | $11.76 | $10.99 | $11.02 | $10.45 | 10,002,170 |
| 2019-01-30 | $11.79 | $11.96 | $11.61 | $11.67 | $11.07 | 5,719,770 |
| 2019-01-29 | $12.15 | $12.28 | $11.30 | $11.77 | $11.17 | 9,137,370 |
| 2019-01-28 | $12.42 | $12.59 | $12.08 | $12.15 | $11.53 | 12,930,190 |
| 2019-01-25 | $13.02 | $13.22 | $12.58 | $12.60 | $11.95 | 29,855,770 |
| 2019-01-24 | $13.23 | $14.09 | $12.93 | $13.77 | $13.06 | 41,412,370 |
| 2019-01-23 | $12.88 | $13.27 | $12.78 | $12.81 | $12.15 | 17,076,900 |
| 2019-01-22 | $12.58 | $12.78 | $12.45 | $12.57 | $11.92 | 6,845,170 |
| 2019-01-21 | $12.32 | $12.85 | $12.32 | $12.65 | $12.00 | 7,977,340 |
| 2019-01-18 | $12.31 | $12.50 | $12.17 | $12.39 | $11.75 | 6,254,870 |
| 2019-01-17 | $12.68 | $12.94 | $12.33 | $12.36 | $11.73 | 9,876,580 |
| 2019-01-16 | $12.85 | $13.06 | $12.76 | $12.80 | $12.14 | 8,216,870 |
| 2019-01-15 | $12.62 | $12.96 | $12.58 | $12.88 | $12.22 | 10,530,000 |
| 2019-01-14 | $12.85 | $13.29 | $12.48 | $12.88 | $12.22 | 16,759,310 |
| 2019-01-11 | $12.31 | $12.82 | $12.28 | $12.76 | $12.10 | 13,203,620 |
| 2019-01-10 | $12.36 | $12.70 | $12.32 | $12.38 | $11.74 | 6,892,440 |
| 2019-01-09 | $12.38 | $12.86 | $12.35 | $12.41 | $11.77 | 8,851,350 |
| 2019-01-08 | $12.61 | $12.69 | $12.38 | $12.40 | $11.76 | 7,487,980 |
| 2019-01-07 | $12.40 | $13.30 | $12.13 | $12.74 | $12.09 | 12,063,690 |
| 2019-01-04 | $11.70 | $12.29 | $11.22 | $12.28 | $11.65 | 9,658,670 |
| 2019-01-03 | $12.29 | $12.39 | $12.04 | $12.06 | $11.44 | 6,099,080 |
| 2019-01-02 | $12.46 | $12.56 | $12.26 | $12.27 | $11.64 | 5,283,280 |
| 2019-01-01 | $12.45 | $12.45 | $12.45 | $12.45 | $11.81 | 0 |
| 2018-12-31 | $12.45 | $12.45 | $12.45 | $12.45 | $11.81 | 0 |
| 2018-12-28 | $13.14 | $13.30 | $12.06 | $12.45 | $11.81 | 10,001,470 |
| 2018-12-27 | $13.57 | $13.65 | $13.04 | $13.06 | $12.39 | 8,618,870 |
| 2018-12-26 | $13.40 | $13.80 | $13.37 | $13.43 | $12.74 | 9,375,790 |
| 2018-12-25 | $13.50 | $13.64 | $13.07 | $13.41 | $12.72 | 9,398,770 |
| 2018-12-24 | $13.54 | $13.77 | $13.49 | $13.75 | $13.04 | 9,986,120 |
| 2018-12-21 | $13.30 | $13.52 | $13.20 | $13.51 | $12.82 | 6,715,200 |
| 2018-12-20 | $13.17 | $13.38 | $13.11 | $13.35 | $12.66 | 5,225,240 |
| 2018-12-19 | $13.38 | $13.66 | $13.17 | $13.21 | $12.53 | 7,172,800 |
| 2018-12-18 | $13.85 | $13.85 | $13.51 | $13.59 | $12.89 | 11,059,070 |
| 2018-12-17 | $13.14 | $14.00 | $13.01 | $14.00 | $13.28 | 17,590,080 |
| 2018-12-14 | $13.30 | $13.61 | $13.28 | $13.34 | $12.65 | 9,072,010 |
| 2018-12-13 | $13.53 | $13.53 | $13.18 | $13.37 | $12.68 | 6,743,140 |
| 2018-12-12 | $13.24 | $13.62 | $13.24 | $13.45 | $12.76 | 7,290,670 |
| 2018-12-11 | $13.08 | $13.21 | $13.02 | $13.21 | $12.53 | 4,077,640 |
| 2018-12-10 | $13.19 | $13.24 | $12.91 | $13.01 | $12.34 | 5,699,860 |
| 2018-12-07 | $13.39 | $13.49 | $13.23 | $13.33 | $12.65 | 4,269,310 |
| 2018-12-06 | $13.49 | $13.61 | $13.30 | $13.39 | $12.70 | 6,344,300 |
| 2018-12-05 | $13.30 | $13.63 | $13.25 | $13.48 | $12.79 | 9,025,180 |
| 2018-12-04 | $13.75 | $13.95 | $13.55 | $13.85 | $13.14 | 10,171,250 |
| 2018-12-03 | $13.71 | $13.88 | $13.49 | $13.66 | $12.96 | 11,344,620 |
| 2018-11-30 | $13.14 | $13.30 | $12.85 | $13.20 | $12.52 | 7,977,330 |
| 2018-11-29 | $13.79 | $13.93 | $13.16 | $13.17 | $12.49 | 10,070,580 |
| 2018-11-28 | $13.50 | $13.76 | $13.05 | $13.75 | $13.04 | 9,940,250 |
| 2018-11-27 | $13.59 | $13.70 | $13.27 | $13.52 | $12.83 | 7,640,900 |
| 2018-11-26 | $13.65 | $13.95 | $13.15 | $13.43 | $12.74 | 10,129,660 |
| 2018-11-23 | $14.88 | $14.96 | $13.55 | $13.77 | $13.06 | 15,477,090 |
| 2018-11-22 | $14.90 | $15.39 | $14.80 | $14.84 | $14.08 | 13,393,530 |
| 2018-11-21 | $14.54 | $14.88 | $14.42 | $14.72 | $13.96 | 13,716,330 |
| 2018-11-20 | $15.69 | $15.69 | $14.95 | $14.97 | $14.20 | 18,027,610 |
| 2018-11-19 | $15.16 | $15.97 | $15.15 | $15.72 | $14.91 | 24,413,660 |
| 2018-11-16 | $15.10 | $15.44 | $15.09 | $15.21 | $14.43 | 25,903,310 |
| 2018-11-15 | $15.10 | $16.38 | $15.00 | $15.61 | $14.81 | 49,504,240 |
| 2018-11-14 | $13.68 | $14.93 | $13.68 | $14.93 | $14.16 | 17,898,580 |
| 2018-11-13 | $13.28 | $13.63 | $13.21 | $13.57 | $12.87 | 12,403,060 |
| 2018-11-12 | $13.13 | $13.53 | $13.13 | $13.48 | $12.79 | 8,396,120 |
| 2018-11-09 | $13.24 | $13.30 | $13.08 | $13.11 | $12.44 | 7,549,420 |
| 2018-11-08 | $13.87 | $13.91 | $13.35 | $13.38 | $12.69 | 9,190,250 |
| 2018-11-07 | $13.53 | $13.98 | $13.53 | $13.70 | $13.00 | 10,554,650 |
| 2018-11-06 | $13.90 | $13.90 | $13.35 | $13.67 | $12.97 | 14,865,500 |
| 2018-11-05 | $14.40 | $14.40 | $13.81 | $14.08 | $13.36 | 20,979,690 |
| 2018-11-02 | $13.72 | $14.12 | $13.60 | $14.04 | $13.32 | 21,782,040 |
| 2018-11-01 | $13.40 | $14.14 | $13.40 | $13.61 | $12.91 | 21,951,200 |
| 2018-10-31 | $13.04 | $13.60 | $12.99 | $13.46 | $12.77 | 14,934,970 |
| 2018-10-30 | $12.93 | $13.16 | $12.84 | $13.02 | $12.35 | 8,297,550 |
| 2018-10-29 | $13.30 | $13.33 | $12.76 | $12.87 | $12.21 | 7,458,940 |
| 2018-10-26 | $13.35 | $13.67 | $13.18 | $13.29 | $12.61 | 9,235,260 |
| 2018-10-25 | $13.08 | $13.36 | $12.80 | $13.20 | $12.52 | 11,611,400 |
| 2018-10-24 | $13.53 | $14.03 | $13.40 | $13.62 | $12.92 | 14,340,290 |
| 2018-10-23 | $13.69 | $14.78 | $13.46 | $13.87 | $13.16 | 22,063,790 |
| 2018-10-22 | $13.28 | $13.96 | $13.02 | $13.64 | $12.94 | 19,057,730 |
| 2018-10-19 | $12.86 | $13.30 | $12.04 | $13.17 | $12.49 | 15,240,180 |
| 2018-10-18 | $14.42 | $14.50 | $13.19 | $13.29 | $12.61 | 14,940,200 |
| 2018-10-17 | $14.75 | $15.00 | $14.26 | $14.65 | $13.90 | 14,742,830 |
| 2018-10-16 | $14.21 | $14.79 | $13.75 | $14.57 | $13.82 | 16,122,850 |
| 2018-10-15 | $14.60 | $14.78 | $14.31 | $14.35 | $13.61 | 12,161,060 |
| 2018-10-12 | $13.78 | $14.45 | $13.68 | $14.35 | $13.61 | 17,087,820 |
| 2018-10-11 | $14.69 | $14.81 | $13.91 | $13.91 | $13.20 | 17,619,380 |
| 2018-10-10 | $14.90 | $16.00 | $14.82 | $15.46 | $14.67 | 21,344,390 |
| 2018-10-09 | $14.60 | $15.20 | $14.50 | $14.93 | $14.16 | 16,013,360 |
| 2018-10-08 | $14.57 | $14.93 | $14.21 | $14.45 | $13.71 | 13,415,580 |
| 2018-10-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.22 | 0 |
| 2018-10-04 | $14.99 | $14.99 | $14.99 | $14.99 | $14.22 | 0 |
| 2018-10-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.22 | 0 |
| 2018-10-02 | $14.99 | $14.99 | $14.99 | $14.99 | $14.22 | 0 |
| 2018-10-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.22 | 0 |
| 2018-09-28 | $14.70 | $15.18 | $14.69 | $14.99 | $14.22 | 14,255,740 |
| 2018-09-27 | $16.18 | $16.26 | $14.68 | $14.70 | $13.95 | 27,144,630 |
| 2018-09-26 | $16.27 | $16.30 | $15.88 | $16.06 | $15.24 | 18,618,390 |
| 2018-09-25 | $16.30 | $16.58 | $16.18 | $16.32 | $15.48 | 15,163,270 |
| 2018-09-24 | $16.25 | $16.25 | $16.25 | $16.25 | $15.42 | 0 |
| 2018-09-21 | $16.71 | $16.85 | $16.05 | $16.25 | $15.42 | 24,898,460 |
| 2018-09-20 | $17.01 | $17.15 | $16.60 | $16.71 | $15.85 | 29,729,660 |
| 2018-09-19 | $16.49 | $17.68 | $16.34 | $17.32 | $16.43 | 46,349,730 |
| 2018-09-18 | $16.16 | $16.88 | $15.81 | $16.73 | $15.87 | 32,459,950 |
| 2018-09-17 | $16.09 | $16.75 | $15.81 | $16.54 | $15.69 | 25,406,150 |
| 2018-09-14 | $17.16 | $17.42 | $16.32 | $16.48 | $15.63 | 34,621,230 |
| 2018-09-13 | $17.54 | $17.63 | $16.90 | $17.28 | $16.39 | 32,750,290 |
| 2018-09-12 | $17.83 | $17.99 | $17.01 | $17.35 | $16.46 | 45,617,080 |
| 2018-09-11 | $18.41 | $19.35 | $17.91 | $18.26 | $17.32 | 55,740,380 |
| 2018-09-10 | $22.00 | $23.55 | $19.40 | $19.40 | $18.40 | 75,442,130 |
| 2018-09-07 | $20.75 | $21.56 | $18.60 | $21.56 | $20.45 | 63,249,990 |
| 2018-09-06 | $17.82 | $19.60 | $17.56 | $19.60 | $18.59 | 60,289,250 |
| 2018-09-05 | $16.73 | $17.82 | $16.58 | $17.82 | $16.90 | 43,292,230 |
| 2018-09-04 | $15.96 | $16.20 | $15.50 | $16.20 | $15.37 | 32,861,110 |
| 2018-09-03 | $15.93 | $16.50 | $15.60 | $16.23 | $15.40 | 39,358,560 |
| 2018-08-31 | $15.70 | $17.32 | $15.35 | $16.90 | $16.03 | 64,696,250 |
| 2018-08-30 | $14.59 | $15.76 | $14.48 | $15.76 | $14.95 | 48,554,780 |
| 2018-08-29 | $14.68 | $14.76 | $14.19 | $14.33 | $13.59 | 14,188,800 |
| 2018-08-28 | $15.16 | $15.25 | $14.64 | $14.78 | $14.02 | 18,831,790 |
| 2018-08-27 | $14.81 | $15.30 | $14.26 | $15.06 | $14.29 | 28,512,470 |
| 2018-08-24 | $14.70 | $15.66 | $14.50 | $14.57 | $13.82 | 31,335,090 |
| 2018-08-23 | $13.89 | $14.42 | $13.89 | $14.24 | $13.51 | 15,076,840 |
| 2018-08-22 | $14.68 | $14.84 | $14.00 | $14.05 | $13.33 | 16,478,920 |
| 2018-08-21 | $14.39 | $14.65 | $14.03 | $14.58 | $13.83 | 16,176,360 |
| 2018-08-20 | $14.39 | $14.68 | $13.76 | $14.48 | $13.74 | 19,758,520 |
| 2018-08-17 | $15.40 | $15.68 | $14.67 | $14.70 | $13.95 | 17,615,100 |
| 2018-08-16 | $15.29 | $15.65 | $14.90 | $15.19 | $14.41 | 20,362,510 |
| 2018-08-15 | $16.39 | $16.50 | $15.83 | $15.87 | $15.05 | 22,761,480 |
| 2018-08-14 | $17.00 | $17.19 | $16.46 | $16.64 | $15.79 | 38,141,800 |
| 2018-08-13 | $15.07 | $17.13 | $14.92 | $17.13 | $16.25 | 44,321,890 |
| 2018-08-10 | $15.39 | $15.99 | $15.18 | $15.57 | $14.77 | 24,795,290 |
| 2018-08-09 | $14.61 | $15.68 | $14.49 | $15.28 | $14.50 | 23,068,100 |
| 2018-08-08 | $15.76 | $15.77 | $14.67 | $14.74 | $13.98 | 24,528,090 |
| 2018-08-07 | $15.55 | $16.26 | $15.18 | $15.95 | $15.13 | 24,986,200 |
| 2018-08-06 | $15.66 | $15.81 | $14.89 | $15.38 | $14.59 | 20,348,630 |
| 2018-08-03 | $16.96 | $17.09 | $15.84 | $15.95 | $15.13 | 20,657,440 |
| 2018-08-02 | $17.70 | $17.78 | $16.42 | $16.97 | $16.10 | 24,587,360 |
| 2018-08-01 | $19.00 | $19.02 | $17.90 | $18.15 | $17.22 | 19,224,980 |
| 2018-07-31 | $18.59 | $19.35 | $18.53 | $18.99 | $18.01 | 19,027,960 |
| 2018-07-30 | $19.32 | $19.49 | $18.20 | $18.78 | $17.82 | 22,248,340 |
| 2018-07-27 | $19.75 | $19.99 | $19.25 | $19.31 | $18.32 | 21,806,250 |
| 2018-07-26 | $21.20 | $21.20 | $19.80 | $20.05 | $19.02 | 40,927,020 |
| 2018-07-25 | $22.90 | $23.49 | $21.80 | $22.00 | $20.87 | 38,172,700 |
| 2018-07-24 | $21.86 | $23.16 | $21.86 | $22.54 | $21.38 | 42,270,640 |
| 2018-07-23 | $21.63 | $22.08 | $21.50 | $21.82 | $20.70 | 26,928,790 |
| 2018-07-20 | $21.70 | $22.81 | $21.12 | $22.21 | $21.07 | 39,117,470 |
| 2018-07-19 | $22.28 | $22.65 | $21.25 | $22.09 | $20.96 | 34,995,270 |
| 2018-07-18 | $23.04 | $23.29 | $21.92 | $22.03 | $20.90 | 41,525,280 |
| 2018-07-17 | $23.10 | $24.80 | $22.41 | $23.77 | $22.55 | 56,377,030 |
| 2018-07-16 | $27.00 | $27.55 | $24.90 | $24.90 | $23.62 | 65,710,030 |
| 2018-07-13 | $24.49 | $27.67 | $24.49 | $27.67 | $26.25 | 70,129,040 |
| 2018-07-12 | $27.85 | $27.85 | $23.40 | $25.15 | $23.86 | 83,766,690 |
| 2018-07-11 | $25.00 | $25.32 | $24.20 | $25.32 | $24.02 | 22,386,190 |
| 2018-07-10 | $20.50 | $23.02 | $19.36 | $23.02 | $21.84 | 58,878,380 |
| 2018-07-09 | $19.35 | $21.70 | $19.31 | $20.93 | $19.86 | 74,894,340 |
| 2018-07-06 | $19.46 | $20.99 | $19.27 | $19.73 | $18.72 | 63,010,380 |
| 2018-07-05 | $20.00 | $20.79 | $19.58 | $19.58 | $18.57 | 61,497,820 |
| 2018-07-04 | $19.85 | $21.75 | $18.89 | $21.75 | $20.63 | 94,002,110 |
| 2018-07-03 | $19.77 | $19.77 | $19.61 | $19.77 | $18.75 | 54,602,570 |
| 2018-07-02 | $17.97 | $17.97 | $17.97 | $17.97 | $17.05 | 5,036,690 |
| 2018-06-29 | $16.34 | $16.34 | $16.34 | $16.34 | $15.50 | 7,522,740 |
| 2018-06-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.09 | 1,511,360 |
| 2018-06-27 | $13.50 | $13.50 | $13.50 | $13.50 | $12.81 | 793,030 |
| 2018-06-26 | $12.27 | $12.27 | $12.27 | $12.27 | $11.64 | 432,770 |
| 2018-06-25 | $11.15 | $11.15 | $11.15 | $11.15 | $10.58 | 499,200 |
| 2018-06-22 | $10.14 | $10.14 | $10.14 | $10.14 | $9.62 | 780,650 |
| 2018-06-21 | $9.22 | $9.22 | $9.22 | $9.22 | $8.75 | 190,970 |
| 2018-06-20 | $8.38 | $8.38 | $8.38 | $8.38 | $7.95 | 384,470 |
| 2018-06-19 | $7.62 | $7.62 | $7.62 | $7.62 | $7.23 | 643,000 |
| 2018-06-18 | $6.93 | $6.93 | $6.93 | $6.93 | $6.57 | 0 |
| 2018-06-15 | $6.93 | $6.93 | $6.93 | $6.93 | $6.57 | 152,790 |
| 2018-06-14 | $6.30 | $6.30 | $6.30 | $6.30 | $5.98 | 92,930 |
| 2018-06-13 | $5.73 | $5.73 | $5.73 | $5.73 | $5.44 | 37,180 |
| 2018-06-12 | $5.21 | $5.21 | $5.21 | $5.21 | $4.94 | 42,040 |
| 2018-06-11 | $4.74 | $4.74 | $4.74 | $4.74 | $4.50 | 58,620 |
Dynagreen Environmental Protection Group Company Ltd (601330) News Headlines
Recent Dynagreen Environmental Protection Group Company Ltd (601330) News
Similar Companies to Dynagreen Environmental Protection Group Company Ltd (601330) 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 | -- | -- | -- |