Shanghai Sinotec (603121) Exchange: SHG
Data as of July 9, 2025
$23.42 ($0.29) 1.25%
Shanghai Sinotec - Daily Information
Click for more stock information on Shanghai Sinotec.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $23.12 |
| Previous Close | $23.42 |
| High | $23.45 |
| Low | $22.48 |
| Adjusted Open | $23.12 |
| Previous Adjusted Close | $23.42 |
| Adjusted High | $23.45 |
| Adjusted Low | $22.48 |
About Shanghai Sinotec (603121)
Shanghai Sinotec
Invest in Shanghai Sinotec (603121)
Historical Stock Data for Shanghai Sinotec (603121)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $23.12 | $23.45 | $22.48 | $23.42 | $23.42 | 11,177,710 |
| 2025-07-07 | $23.18 | $23.31 | $23.10 | $23.13 | $23.13 | 3,721,280 |
| 2025-07-04 | $23.08 | $23.49 | $22.80 | $23.16 | $23.16 | 6,658,700 |
| 2025-07-03 | $23.31 | $23.58 | $23.00 | $23.09 | $23.09 | 6,679,200 |
| 2025-07-02 | $23.10 | $24.11 | $22.98 | $23.48 | $23.48 | 8,164,830 |
| 2025-06-30 | $23.71 | $23.79 | $23.21 | $23.27 | $23.27 | 8,231,500 |
| 2025-06-27 | $22.86 | $24.17 | $22.86 | $23.70 | $23.70 | 12,021,830 |
| 2025-06-26 | $24.36 | $24.36 | $23.06 | $23.06 | $23.06 | 13,272,040 |
| 2025-06-25 | $24.42 | $24.50 | $24.01 | $24.41 | $24.41 | 10,170,360 |
| 2025-06-24 | $23.86 | $24.59 | $23.86 | $24.30 | $24.30 | 11,661,080 |
| 2025-06-23 | $23.38 | $24.03 | $23.09 | $23.85 | $23.85 | 11,095,250 |
| 2025-06-20 | $22.45 | $23.44 | $21.80 | $23.38 | $23.38 | 13,632,570 |
| 2025-06-19 | $22.07 | $22.90 | $21.70 | $22.62 | $22.62 | 12,196,870 |
| 2025-06-18 | $21.60 | $22.01 | $21.10 | $22.01 | $22.01 | 7,553,840 |
| 2025-06-17 | $21.70 | $21.80 | $21.20 | $21.59 | $21.59 | 5,970,760 |
| 2025-06-13 | $23.12 | $23.12 | $22.00 | $22.00 | $22.00 | 8,011,720 |
| 2025-06-12 | $23.59 | $23.59 | $22.98 | $23.05 | $23.05 | 6,407,100 |
| 2025-06-11 | $23.58 | $23.70 | $23.30 | $23.55 | $23.55 | 7,553,270 |
| 2025-06-10 | $23.80 | $23.80 | $23.04 | $23.40 | $23.40 | 10,083,830 |
| 2025-06-09 | $23.60 | $24.50 | $23.50 | $23.86 | $23.86 | 18,256,750 |
| 2025-06-06 | $22.65 | $24.26 | $22.59 | $24.20 | $24.20 | 24,761,980 |
| 2025-06-05 | $22.30 | $22.60 | $21.88 | $22.40 | $22.40 | 9,932,270 |
| 2025-06-04 | $22.96 | $23.20 | $21.81 | $22.30 | $22.30 | 15,010,730 |
| 2025-06-03 | $23.05 | $23.65 | $22.80 | $22.96 | $22.96 | 9,784,730 |
| 2025-05-30 | $22.88 | $23.42 | $21.63 | $23.28 | $23.28 | 18,292,520 |
| 2025-05-29 | $23.54 | $23.60 | $22.61 | $22.63 | $22.63 | 12,908,820 |
| 2025-05-28 | $23.81 | $23.81 | $23.37 | $23.50 | $23.50 | 5,435,540 |
| 2025-05-27 | $23.89 | $24.18 | $23.70 | $23.93 | $23.93 | 7,424,510 |
| 2025-05-26 | $23.88 | $24.30 | $23.64 | $24.13 | $24.13 | 9,091,730 |
| 2025-05-23 | $23.69 | $24.10 | $22.83 | $23.89 | $23.89 | 13,084,280 |
| 2025-05-22 | $23.88 | $24.00 | $23.12 | $23.44 | $23.44 | 8,414,200 |
| 2025-05-21 | $23.56 | $24.33 | $23.50 | $24.03 | $24.03 | 10,865,020 |
| 2025-05-20 | $23.80 | $23.96 | $22.50 | $23.89 | $23.89 | 15,119,850 |
| 2025-05-19 | $24.39 | $24.39 | $23.33 | $23.70 | $23.70 | 10,538,200 |
| 2025-05-16 | $23.70 | $24.50 | $23.50 | $24.38 | $24.38 | 13,241,690 |
| 2025-05-15 | $25.00 | $25.00 | $23.13 | $23.46 | $23.46 | 14,747,920 |
| 2025-05-14 | $25.32 | $25.35 | $24.77 | $25.03 | $25.03 | 9,049,280 |
| 2025-05-13 | $25.22 | $25.44 | $24.95 | $25.32 | $25.32 | 11,965,120 |
| 2025-05-12 | $24.24 | $25.21 | $23.88 | $25.21 | $25.21 | 17,248,590 |
| 2025-05-09 | $24.80 | $24.80 | $23.53 | $24.18 | $24.18 | 13,716,200 |
| 2025-05-08 | $25.06 | $25.36 | $24.49 | $24.84 | $24.84 | 16,967,290 |
| 2025-05-07 | $24.49 | $25.61 | $24.20 | $25.31 | $25.31 | 20,904,760 |
| 2025-05-06 | $24.10 | $24.46 | $23.87 | $24.22 | $24.22 | 15,007,250 |
| 2025-04-30 | $23.45 | $24.30 | $23.28 | $24.18 | $24.18 | 18,730,750 |
| 2025-04-29 | $22.97 | $24.50 | $22.38 | $23.60 | $23.60 | 20,004,800 |
| 2025-04-28 | $22.66 | $23.25 | $22.37 | $22.93 | $22.93 | 15,756,200 |
| 2025-04-25 | $21.98 | $23.56 | $21.70 | $22.66 | $22.66 | 27,180,070 |
| 2025-04-24 | $21.15 | $22.85 | $20.80 | $22.48 | $22.48 | 26,556,960 |
| 2025-04-23 | $21.00 | $21.40 | $20.68 | $21.14 | $21.14 | 12,516,870 |
| 2025-04-22 | $20.95 | $21.27 | $20.71 | $20.77 | $20.77 | 11,969,120 |
| 2025-04-21 | $20.90 | $21.00 | $20.30 | $20.82 | $20.82 | 9,738,020 |
| 2025-04-18 | $21.20 | $21.56 | $20.52 | $20.81 | $20.81 | 14,961,140 |
| 2025-04-17 | $20.51 | $21.98 | $20.22 | $21.35 | $21.35 | 21,996,110 |
| 2025-04-16 | $20.83 | $21.20 | $20.26 | $20.70 | $20.70 | 22,102,120 |
| 2025-04-15 | $19.36 | $20.68 | $19.36 | $20.68 | $20.68 | 25,629,270 |
| 2025-04-14 | $19.07 | $19.55 | $18.93 | $19.08 | $19.08 | 13,050,690 |
| 2025-04-11 | $17.90 | $19.20 | $17.61 | $18.88 | $18.88 | 19,783,660 |
| 2025-04-10 | $17.30 | $18.40 | $17.16 | $17.90 | $17.90 | 16,245,550 |
| 2025-04-09 | $16.40 | $17.75 | $15.01 | $16.88 | $16.88 | 22,205,670 |
| 2025-04-08 | $18.19 | $18.42 | $16.60 | $16.68 | $16.68 | 18,843,320 |
| 2025-04-07 | $19.03 | $19.46 | $18.44 | $18.44 | $18.44 | 11,416,610 |
| 2025-04-03 | $20.08 | $20.70 | $20.00 | $20.49 | $20.49 | 10,353,840 |
| 2025-04-02 | $20.32 | $21.08 | $20.30 | $20.62 | $20.62 | 13,548,670 |
| 2025-04-01 | $19.61 | $20.61 | $19.52 | $20.52 | $20.52 | 17,220,160 |
| 2025-03-31 | $19.42 | $19.95 | $17.98 | $19.69 | $19.69 | 19,647,480 |
| 2025-03-28 | $20.40 | $20.55 | $19.71 | $19.80 | $19.80 | 15,447,990 |
| 2025-03-27 | $19.28 | $20.44 | $19.07 | $20.30 | $20.30 | 21,165,090 |
| 2025-03-26 | $19.18 | $19.60 | $19.05 | $19.28 | $19.28 | 7,621,460 |
| 2025-03-25 | $19.18 | $19.70 | $19.01 | $19.37 | $19.37 | 10,863,520 |
| 2025-03-24 | $19.88 | $19.94 | $18.92 | $19.25 | $19.25 | 16,117,380 |
| 2025-03-21 | $20.00 | $20.26 | $18.90 | $19.95 | $19.95 | 22,025,220 |
| 2025-03-20 | $20.42 | $20.95 | $19.90 | $20.00 | $20.00 | 27,337,790 |
| 2025-03-19 | $19.80 | $21.47 | $19.55 | $20.74 | $20.74 | 40,919,600 |
| 2025-03-18 | $19.20 | $19.63 | $18.71 | $19.52 | $19.52 | 13,353,240 |
| 2025-03-17 | $19.20 | $19.37 | $18.80 | $19.08 | $19.08 | 10,538,230 |
| 2025-03-14 | $18.63 | $19.19 | $18.29 | $18.99 | $18.99 | 14,392,690 |
| 2025-03-13 | $18.50 | $18.64 | $17.50 | $18.64 | $18.64 | 17,290,120 |
| 2025-03-12 | $18.93 | $18.93 | $18.50 | $18.62 | $18.62 | 13,412,470 |
| 2025-03-11 | $19.08 | $19.20 | $18.50 | $18.81 | $18.81 | 12,948,140 |
| 2025-03-10 | $19.09 | $19.59 | $18.88 | $19.29 | $19.29 | 15,815,860 |
| 2025-03-07 | $18.86 | $19.83 | $18.78 | $19.24 | $19.24 | 25,113,700 |
| 2025-03-06 | $18.97 | $19.18 | $18.52 | $18.75 | $18.75 | 20,484,250 |
| 2025-03-05 | $17.80 | $19.00 | $17.62 | $18.75 | $18.75 | 26,213,900 |
| 2025-03-04 | $17.20 | $18.12 | $17.19 | $17.85 | $17.85 | 16,049,970 |
| 2025-03-03 | $18.00 | $18.25 | $17.18 | $17.50 | $17.50 | 26,297,290 |
| 2025-02-28 | $18.80 | $19.38 | $17.60 | $18.00 | $18.00 | 36,476,590 |
| 2025-02-27 | $17.04 | $19.31 | $16.72 | $19.01 | $19.01 | 40,247,320 |
| 2025-02-26 | $16.90 | $18.23 | $16.59 | $17.60 | $17.60 | 42,049,520 |
| 2025-02-25 | $15.20 | $16.60 | $14.92 | $16.57 | $16.57 | 27,662,710 |
| 2025-02-24 | $15.48 | $15.78 | $14.90 | $15.52 | $15.52 | 25,108,720 |
| 2025-02-20 | $14.03 | $14.52 | $13.90 | $14.45 | $14.45 | 16,366,910 |
| 2025-02-19 | $13.24 | $14.28 | $13.12 | $14.02 | $14.02 | 22,388,390 |
| 2025-02-18 | $13.66 | $13.74 | $13.00 | $13.18 | $13.18 | 15,657,410 |
| 2025-02-17 | $13.70 | $13.88 | $13.44 | $13.61 | $13.61 | 13,308,340 |
| 2025-02-14 | $13.78 | $13.85 | $13.45 | $13.58 | $13.58 | 10,664,310 |
| 2025-02-13 | $14.45 | $14.52 | $13.75 | $13.75 | $13.75 | 15,827,890 |
| 2025-02-12 | $14.33 | $14.58 | $14.04 | $14.40 | $14.40 | 15,218,190 |
| 2025-02-11 | $14.55 | $14.62 | $14.09 | $14.26 | $14.26 | 15,739,070 |
| 2025-02-10 | $14.60 | $14.93 | $14.32 | $14.48 | $14.48 | 23,839,000 |
| 2025-02-07 | $13.51 | $14.44 | $13.50 | $14.36 | $14.36 | 29,257,960 |
| 2025-02-06 | $13.01 | $13.49 | $12.91 | $13.46 | $13.46 | 17,442,060 |
| 2025-02-05 | $13.23 | $13.40 | $12.83 | $13.00 | $13.00 | 13,440,970 |
| 2025-01-27 | $13.50 | $13.60 | $12.87 | $13.27 | $13.27 | 19,800,250 |
| 2025-01-24 | $12.63 | $13.58 | $12.30 | $13.48 | $13.48 | 31,035,390 |
| 2025-01-23 | $13.19 | $13.32 | $12.70 | $12.78 | $12.78 | 22,445,670 |
| 2025-01-22 | $12.94 | $13.15 | $12.71 | $13.05 | $13.05 | 14,461,900 |
| 2025-01-21 | $13.24 | $13.30 | $12.60 | $13.03 | $13.03 | 21,000,940 |
| 2025-01-20 | $13.02 | $13.33 | $12.84 | $13.10 | $13.10 | 17,880,240 |
| 2025-01-17 | $12.80 | $13.17 | $12.66 | $12.90 | $12.90 | 19,072,590 |
| 2025-01-16 | $13.10 | $13.26 | $12.57 | $12.83 | $12.83 | 25,151,440 |
| 2025-01-15 | $13.20 | $13.67 | $13.01 | $13.13 | $13.13 | 29,478,130 |
| 2025-01-14 | $12.67 | $13.34 | $12.67 | $13.32 | $13.32 | 39,975,170 |
| 2025-01-13 | $12.38 | $13.33 | $12.38 | $12.80 | $12.80 | 39,175,810 |
| 2025-01-09 | $11.93 | $13.23 | $11.80 | $13.23 | $13.23 | 48,505,560 |
| 2025-01-08 | $11.66 | $12.59 | $11.65 | $12.03 | $12.03 | 32,460,730 |
| 2025-01-07 | $11.74 | $12.28 | $11.50 | $12.04 | $12.04 | 31,939,780 |
| 2025-01-06 | $10.89 | $11.62 | $10.38 | $11.62 | $11.62 | 25,776,430 |
| 2025-01-03 | $11.08 | $11.50 | $10.64 | $11.10 | $11.10 | 22,311,820 |
| 2025-01-02 | $10.98 | $11.48 | $10.82 | $11.08 | $11.08 | 19,833,610 |
| 2024-12-31 | $11.16 | $11.30 | $10.90 | $11.03 | $11.03 | 12,271,040 |
| 2024-12-30 | $11.37 | $11.40 | $10.88 | $11.21 | $11.21 | 13,786,160 |
| 2024-12-27 | $10.99 | $11.46 | $10.81 | $11.21 | $11.21 | 21,811,900 |
| 2024-12-26 | $10.38 | $11.24 | $10.38 | $10.85 | $10.85 | 24,857,330 |
| 2024-12-25 | $10.69 | $10.90 | $10.28 | $10.40 | $10.40 | 13,311,810 |
| 2024-12-24 | $10.70 | $11.22 | $10.35 | $10.82 | $10.82 | 17,686,730 |
| 2024-12-23 | $11.00 | $11.18 | $10.64 | $10.77 | $10.77 | 13,966,640 |
| 2024-12-20 | $10.44 | $11.20 | $10.42 | $11.07 | $11.07 | 28,227,480 |
| 2024-12-19 | $10.16 | $10.57 | $9.98 | $10.55 | $10.55 | 18,913,300 |
| 2024-12-18 | $10.16 | $10.35 | $9.73 | $10.25 | $10.25 | 15,224,850 |
| 2024-12-17 | $10.72 | $10.74 | $9.93 | $9.99 | $9.99 | 18,486,210 |
| 2024-12-16 | $10.91 | $11.16 | $10.54 | $10.66 | $10.66 | 20,884,910 |
| 2024-12-13 | $10.99 | $11.06 | $10.62 | $10.76 | $10.76 | 23,758,160 |
| 2024-12-12 | $10.79 | $11.25 | $10.69 | $10.99 | $10.99 | 39,547,900 |
| 2024-12-11 | $10.15 | $11.34 | $9.94 | $10.89 | $10.89 | 53,754,960 |
| 2024-12-10 | $10.20 | $10.47 | $9.92 | $10.31 | $10.31 | 42,852,800 |
| 2024-12-09 | $10.48 | $10.70 | $10.00 | $10.00 | $10.00 | 55,511,950 |
| 2024-12-06 | $12.33 | $12.33 | $10.94 | $11.11 | $11.11 | 90,412,920 |
| 2024-12-05 | $11.97 | $11.97 | $11.62 | $11.97 | $11.97 | 56,282,600 |
| 2024-12-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 4,528,280 |
| 2024-12-03 | $8.99 | $9.89 | $8.96 | $9.89 | $9.89 | 15,169,590 |
| 2024-12-02 | $8.90 | $9.13 | $8.76 | $8.99 | $8.99 | 10,872,200 |
| 2024-11-29 | $8.67 | $8.87 | $8.50 | $8.82 | $8.82 | 12,518,690 |
| 2024-11-28 | $8.86 | $8.86 | $8.62 | $8.66 | $8.66 | 12,063,980 |
| 2024-11-27 | $8.97 | $9.00 | $8.39 | $8.93 | $8.93 | 18,803,250 |
| 2024-11-26 | $9.80 | $9.80 | $8.93 | $9.00 | $9.00 | 35,483,320 |
| 2024-11-25 | $8.88 | $9.42 | $8.63 | $9.42 | $9.42 | 15,360,530 |
| 2024-11-22 | $9.12 | $9.12 | $8.53 | $8.56 | $8.56 | 12,629,450 |
| 2024-11-21 | $8.87 | $9.20 | $8.77 | $9.12 | $9.12 | 16,247,710 |
| 2024-11-20 | $8.83 | $9.07 | $8.78 | $8.92 | $8.92 | 14,599,880 |
| 2024-11-19 | $8.39 | $8.80 | $8.29 | $8.80 | $8.80 | 11,594,330 |
| 2024-11-18 | $8.84 | $8.90 | $8.22 | $8.32 | $8.32 | 11,792,020 |
| 2024-11-15 | $8.70 | $9.10 | $8.68 | $8.78 | $8.78 | 12,607,790 |
| 2024-11-14 | $8.83 | $9.05 | $8.60 | $8.79 | $8.79 | 10,808,930 |
| 2024-11-13 | $8.73 | $8.87 | $8.51 | $8.87 | $8.87 | 8,006,390 |
| 2024-11-12 | $8.92 | $9.11 | $8.70 | $8.80 | $8.80 | 9,717,390 |
| 2024-11-11 | $8.82 | $8.96 | $8.70 | $8.93 | $8.93 | 11,030,180 |
| 2024-11-08 | $9.06 | $9.06 | $8.64 | $8.74 | $8.74 | 12,111,850 |
| 2024-11-07 | $8.75 | $8.97 | $8.70 | $8.96 | $8.96 | 13,519,670 |
| 2024-11-06 | $8.79 | $8.95 | $8.70 | $8.80 | $8.80 | 13,912,910 |
| 2024-11-05 | $8.75 | $9.09 | $8.55 | $8.90 | $8.90 | 19,414,930 |
| 2024-11-04 | $8.46 | $8.98 | $8.46 | $8.80 | $8.80 | 19,618,950 |
| 2024-11-01 | $8.16 | $8.88 | $8.11 | $8.38 | $8.38 | 17,135,350 |
| 2024-10-31 | $8.20 | $8.26 | $8.13 | $8.17 | $8.17 | 7,212,980 |
| 2024-10-30 | $8.35 | $8.35 | $8.06 | $8.23 | $8.23 | 10,228,090 |
| 2024-10-29 | $8.64 | $8.81 | $8.50 | $8.54 | $8.54 | 12,371,810 |
| 2024-10-28 | $8.46 | $8.59 | $8.45 | $8.59 | $8.59 | 9,230,480 |
| 2024-10-25 | $8.38 | $8.54 | $8.38 | $8.48 | $8.48 | 6,312,280 |
| 2024-10-24 | $8.43 | $8.48 | $8.29 | $8.37 | $8.37 | 6,883,440 |
| 2024-10-23 | $8.46 | $8.65 | $8.38 | $8.49 | $8.49 | 10,595,530 |
| 2024-10-22 | $8.40 | $8.53 | $8.33 | $8.47 | $8.47 | 7,876,580 |
| 2024-10-21 | $8.49 | $8.68 | $8.39 | $8.45 | $8.45 | 14,353,020 |
| 2024-10-18 | $8.19 | $8.68 | $8.10 | $8.49 | $8.49 | 18,582,760 |
| 2024-10-17 | $7.84 | $8.48 | $7.83 | $8.24 | $8.24 | 19,942,170 |
| 2024-10-16 | $7.81 | $7.92 | $7.75 | $7.80 | $7.80 | 6,460,090 |
| 2024-10-15 | $7.97 | $8.26 | $7.80 | $7.93 | $7.93 | 10,047,100 |
| 2024-10-14 | $7.76 | $7.99 | $7.71 | $7.97 | $7.97 | 7,553,810 |
| 2024-10-11 | $8.05 | $8.05 | $7.63 | $7.74 | $7.74 | 9,705,120 |
| 2024-10-10 | $8.19 | $8.31 | $7.82 | $8.03 | $8.03 | 13,070,740 |
| 2024-10-09 | $8.45 | $8.66 | $8.03 | $8.04 | $8.04 | 19,198,900 |
| 2024-10-08 | $9.38 | $9.41 | $8.24 | $8.91 | $8.91 | 35,746,430 |
| 2024-09-30 | $8.09 | $8.57 | $7.83 | $8.57 | $8.57 | 28,410,310 |
| 2024-09-27 | $7.85 | $7.88 | $7.56 | $7.79 | $7.79 | 11,904,820 |
| 2024-09-26 | $7.25 | $7.70 | $7.21 | $7.69 | $7.69 | 16,842,780 |
| 2024-09-25 | $7.16 | $7.64 | $7.10 | $7.29 | $7.29 | 17,330,370 |
| 2024-09-24 | $6.91 | $7.09 | $6.82 | $7.08 | $7.08 | 11,829,840 |
| 2024-09-23 | $6.77 | $7.29 | $6.67 | $7.03 | $7.03 | 11,720,050 |
| 2024-09-20 | $6.80 | $6.84 | $6.65 | $6.74 | $6.74 | 3,440,960 |
| 2024-09-19 | $6.70 | $6.85 | $6.67 | $6.80 | $6.80 | 3,915,590 |
| 2024-09-18 | $6.67 | $6.72 | $6.50 | $6.69 | $6.69 | 3,313,400 |
| 2024-09-13 | $6.78 | $6.84 | $6.65 | $6.67 | $6.67 | 3,805,880 |
| 2024-09-12 | $6.86 | $6.96 | $6.81 | $6.82 | $6.82 | 2,704,400 |
| 2024-09-11 | $6.96 | $6.96 | $6.81 | $6.87 | $6.87 | 3,028,270 |
| 2024-09-10 | $6.98 | $6.99 | $6.80 | $6.97 | $6.97 | 4,228,940 |
| 2024-09-09 | $6.91 | $7.03 | $6.81 | $6.96 | $6.96 | 4,110,700 |
| 2024-09-06 | $7.13 | $7.16 | $6.91 | $6.92 | $6.92 | 4,371,660 |
| 2024-09-05 | $7.07 | $7.16 | $7.06 | $7.13 | $7.13 | 2,794,590 |
| 2024-09-04 | $7.12 | $7.17 | $7.01 | $7.08 | $7.08 | 3,518,540 |
| 2024-09-03 | $7.10 | $7.22 | $7.09 | $7.15 | $7.15 | 3,854,180 |
| 2024-09-02 | $7.24 | $7.33 | $7.10 | $7.13 | $7.13 | 6,094,250 |
| 2024-08-30 | $7.20 | $7.40 | $7.15 | $7.28 | $7.28 | 7,801,850 |
| 2024-08-29 | $7.02 | $7.24 | $7.01 | $7.19 | $7.19 | 5,037,500 |
| 2024-08-28 | $6.99 | $7.23 | $6.93 | $7.10 | $7.10 | 6,371,630 |
| 2024-08-27 | $7.13 | $7.13 | $6.97 | $6.99 | $6.99 | 4,187,320 |
| 2024-08-26 | $7.03 | $7.17 | $6.92 | $7.12 | $7.12 | 5,396,200 |
| 2024-08-23 | $7.00 | $7.10 | $6.95 | $7.03 | $7.03 | 6,155,610 |
| 2024-08-22 | $7.34 | $7.38 | $7.01 | $7.02 | $7.02 | 8,884,740 |
| 2024-08-21 | $7.46 | $7.54 | $7.27 | $7.35 | $7.35 | 14,095,480 |
| 2024-08-20 | $7.50 | $7.62 | $7.42 | $7.62 | $7.62 | 10,915,870 |
| 2024-08-19 | $7.62 | $7.83 | $7.45 | $7.54 | $7.54 | 15,206,480 |
| 2024-08-16 | $7.52 | $7.65 | $7.44 | $7.64 | $7.64 | 15,951,100 |
| 2024-08-15 | $7.45 | $7.58 | $7.39 | $7.56 | $7.56 | 14,937,280 |
| 2024-08-14 | $7.46 | $7.54 | $7.35 | $7.50 | $7.50 | 15,088,230 |
| 2024-08-13 | $7.32 | $7.47 | $7.25 | $7.47 | $7.47 | 17,738,410 |
| 2024-08-12 | $7.50 | $7.84 | $7.24 | $7.40 | $7.40 | 33,351,500 |
| 2024-08-09 | $6.82 | $7.45 | $6.82 | $7.45 | $7.45 | 14,831,340 |
| 2024-08-08 | $6.83 | $6.90 | $6.63 | $6.77 | $6.77 | 6,415,870 |
| 2024-08-07 | $6.93 | $7.03 | $6.88 | $6.91 | $6.91 | 4,988,700 |
| 2024-08-06 | $6.94 | $7.03 | $6.83 | $6.92 | $6.92 | 5,131,140 |
| 2024-08-05 | $7.10 | $7.22 | $6.86 | $6.86 | $6.86 | 8,881,680 |
| 2024-08-02 | $7.28 | $7.31 | $7.12 | $7.13 | $7.13 | 8,485,680 |
| 2024-08-01 | $7.24 | $7.47 | $7.22 | $7.35 | $7.35 | 12,132,230 |
| 2024-07-31 | $7.01 | $7.28 | $7.00 | $7.26 | $7.26 | 12,305,080 |
| 2024-07-30 | $7.12 | $7.12 | $6.94 | $7.03 | $7.03 | 8,291,470 |
| 2024-07-29 | $7.16 | $7.28 | $7.01 | $7.12 | $7.12 | 12,566,300 |
| 2024-07-26 | $6.93 | $7.17 | $6.88 | $7.14 | $7.14 | 10,830,710 |
| 2024-07-25 | $6.89 | $7.00 | $6.64 | $6.94 | $6.94 | 14,100,760 |
| 2024-07-24 | $7.16 | $7.48 | $6.98 | $7.00 | $7.00 | 17,903,180 |
| 2024-07-23 | $7.00 | $7.46 | $7.00 | $7.29 | $7.29 | 24,777,460 |
| 2024-07-22 | $7.88 | $8.10 | $7.22 | $7.46 | $7.46 | 40,645,520 |
| 2024-07-19 | $6.69 | $7.36 | $6.62 | $7.36 | $7.36 | 10,205,420 |
| 2024-07-18 | $6.80 | $6.85 | $6.55 | $6.69 | $6.69 | 3,528,440 |
| 2024-07-17 | $7.01 | $7.05 | $6.77 | $6.79 | $6.79 | 3,229,700 |
| 2024-07-16 | $7.02 | $7.09 | $6.95 | $7.01 | $7.01 | 2,242,390 |
| 2024-07-15 | $7.18 | $7.20 | $7.01 | $7.01 | $7.01 | 3,422,800 |
| 2024-07-12 | $7.11 | $7.21 | $7.11 | $7.17 | $7.17 | 2,858,530 |
| 2024-07-11 | $7.01 | $7.22 | $6.92 | $7.16 | $7.16 | 5,066,540 |
| 2024-07-10 | $6.80 | $6.94 | $6.75 | $6.84 | $6.84 | 3,145,620 |
| 2024-07-09 | $6.57 | $6.83 | $6.50 | $6.80 | $6.80 | 4,056,830 |
| 2024-07-08 | $6.81 | $6.81 | $6.53 | $6.55 | $6.55 | 3,817,880 |
| 2024-07-05 | $6.83 | $6.84 | $6.61 | $6.80 | $6.80 | 3,657,110 |
| 2024-07-04 | $6.94 | $7.07 | $6.73 | $6.77 | $6.77 | 3,749,810 |
| 2024-07-03 | $7.05 | $7.15 | $6.94 | $6.98 | $6.98 | 3,594,930 |
| 2024-07-02 | $7.15 | $7.23 | $7.04 | $7.06 | $7.06 | 3,516,890 |
| 2024-07-01 | $7.08 | $7.21 | $7.04 | $7.16 | $7.16 | 3,604,590 |
| 2024-06-28 | $7.03 | $7.22 | $7.00 | $7.12 | $7.12 | 3,370,650 |
| 2024-06-27 | $7.24 | $7.28 | $7.06 | $7.06 | $7.06 | 3,670,460 |
| 2024-06-26 | $6.93 | $7.27 | $6.86 | $7.27 | $7.27 | 5,383,160 |
| 2024-06-25 | $6.86 | $7.11 | $6.85 | $6.97 | $6.97 | 4,616,200 |
| 2024-06-24 | $7.07 | $7.17 | $6.84 | $6.84 | $6.84 | 5,452,220 |
| 2024-06-21 | $7.13 | $7.25 | $7.02 | $7.17 | $7.17 | 3,735,870 |
| 2024-06-20 | $7.40 | $7.43 | $7.11 | $7.14 | $7.14 | 5,241,930 |
| 2024-06-19 | $7.52 | $7.62 | $7.38 | $7.40 | $7.40 | 5,009,310 |
| 2024-06-18 | $7.32 | $7.54 | $7.22 | $7.51 | $7.51 | 7,440,170 |
| 2024-06-17 | $7.28 | $7.45 | $7.23 | $7.29 | $7.29 | 4,408,130 |
| 2024-06-14 | $7.30 | $7.36 | $7.22 | $7.33 | $7.33 | 4,320,000 |
| 2024-06-13 | $7.38 | $7.58 | $7.29 | $7.37 | $7.37 | 6,713,090 |
| 2024-06-12 | $7.25 | $7.45 | $7.20 | $7.44 | $7.44 | 6,103,590 |
| 2024-06-11 | $7.27 | $7.31 | $7.02 | $7.28 | $7.28 | 6,156,240 |
| 2024-06-07 | $7.26 | $7.40 | $7.09 | $7.28 | $7.28 | 9,971,760 |
| 2024-06-06 | $7.66 | $7.75 | $7.07 | $7.15 | $7.15 | 10,696,820 |
| 2024-06-05 | $8.20 | $8.20 | $7.60 | $7.64 | $7.64 | 13,588,890 |
| 2024-06-04 | $8.46 | $8.62 | $8.01 | $8.15 | $8.15 | 12,716,940 |
| 2024-06-03 | $8.27 | $8.97 | $8.15 | $8.49 | $8.49 | 21,831,910 |
| 2024-05-31 | $8.02 | $8.24 | $8.00 | $8.15 | $8.15 | 6,448,990 |
| 2024-05-30 | $8.03 | $8.05 | $7.90 | $7.97 | $7.97 | 4,385,430 |
| 2024-05-29 | $7.81 | $8.23 | $7.81 | $8.07 | $8.07 | 6,911,970 |
| 2024-05-28 | $7.96 | $8.01 | $7.84 | $7.90 | $7.90 | 3,652,440 |
| 2024-05-27 | $7.90 | $7.95 | $7.75 | $7.92 | $7.92 | 3,717,800 |
| 2024-05-24 | $8.10 | $8.14 | $7.84 | $7.86 | $7.86 | 4,919,380 |
| 2024-05-23 | $8.37 | $8.37 | $8.03 | $8.09 | $8.09 | 6,614,860 |
| 2024-05-22 | $8.41 | $8.56 | $8.30 | $8.40 | $8.40 | 5,227,210 |
| 2024-05-21 | $8.46 | $8.59 | $8.39 | $8.43 | $8.43 | 7,575,100 |
| 2024-05-20 | $8.25 | $8.58 | $8.11 | $8.55 | $8.55 | 11,587,080 |
| 2024-05-17 | $8.29 | $8.29 | $8.03 | $8.25 | $8.25 | 8,500,020 |
| 2024-05-16 | $8.39 | $8.49 | $8.20 | $8.25 | $8.25 | 7,771,250 |
| 2024-05-15 | $8.50 | $8.63 | $8.36 | $8.38 | $8.38 | 11,185,150 |
| 2024-05-14 | $8.41 | $8.93 | $8.41 | $8.58 | $8.58 | 16,458,720 |
| 2024-05-13 | $8.64 | $8.74 | $8.25 | $8.26 | $8.26 | 9,001,450 |
| 2024-05-10 | $8.85 | $8.85 | $8.71 | $8.74 | $8.74 | 7,513,210 |
| 2024-05-09 | $8.58 | $8.98 | $8.58 | $8.80 | $8.80 | 11,790,760 |
| 2024-05-08 | $8.84 | $8.84 | $8.57 | $8.61 | $8.61 | 7,374,960 |
| 2024-05-07 | $8.65 | $8.86 | $8.65 | $8.84 | $8.84 | 12,473,800 |
| 2024-05-06 | $8.55 | $8.67 | $8.41 | $8.62 | $8.62 | 11,587,910 |
| 2024-04-30 | $8.52 | $8.54 | $8.19 | $8.34 | $8.34 | 11,601,680 |
| 2024-04-29 | $8.27 | $8.52 | $8.25 | $8.50 | $8.50 | 14,433,960 |
| 2024-04-26 | $8.19 | $8.32 | $8.14 | $8.17 | $8.17 | 10,240,070 |
| 2024-04-25 | $8.32 | $8.52 | $8.17 | $8.21 | $8.21 | 15,999,130 |
| 2024-04-24 | $8.15 | $8.49 | $8.06 | $8.42 | $8.42 | 13,793,360 |
| 2024-04-23 | $7.63 | $8.20 | $7.62 | $8.14 | $8.14 | 13,605,100 |
| 2024-04-22 | $7.59 | $7.88 | $7.32 | $7.70 | $7.70 | 7,855,550 |
| 2024-04-19 | $7.59 | $7.91 | $7.51 | $7.63 | $7.63 | 7,512,240 |
| 2024-04-18 | $7.48 | $7.94 | $7.38 | $7.66 | $7.66 | 9,889,950 |
| 2024-04-17 | $7.13 | $7.50 | $7.10 | $7.48 | $7.48 | 9,609,110 |
| 2024-04-16 | $7.68 | $7.69 | $7.02 | $7.02 | $7.02 | 11,690,240 |
| 2024-04-15 | $7.96 | $8.12 | $7.60 | $7.80 | $7.80 | 9,856,440 |
| 2024-04-12 | $8.01 | $8.15 | $7.86 | $8.05 | $8.05 | 11,164,110 |
| 2024-04-11 | $8.00 | $8.54 | $7.89 | $8.18 | $8.18 | 16,168,690 |
| 2024-04-10 | $8.06 | $8.07 | $7.61 | $7.85 | $7.85 | 8,818,950 |
| 2024-04-09 | $7.98 | $8.07 | $7.84 | $8.07 | $8.07 | 6,195,550 |
| 2024-04-08 | $8.01 | $8.07 | $7.90 | $7.93 | $7.93 | 5,928,390 |
| 2024-04-03 | $8.28 | $8.30 | $7.94 | $8.07 | $8.07 | 7,835,000 |
| 2024-04-02 | $8.38 | $8.48 | $8.19 | $8.26 | $8.26 | 7,994,990 |
| 2024-04-01 | $8.38 | $8.45 | $8.33 | $8.41 | $8.41 | 9,862,840 |
| 2024-03-29 | $8.29 | $8.40 | $8.11 | $8.37 | $8.37 | 11,660,440 |
| 2024-03-28 | $8.04 | $8.45 | $8.04 | $8.24 | $8.24 | 15,178,120 |
| 2024-03-27 | $8.55 | $8.55 | $8.01 | $8.03 | $8.03 | 11,989,830 |
| 2024-03-26 | $8.43 | $8.68 | $8.30 | $8.53 | $8.53 | 11,063,220 |
| 2024-03-25 | $8.86 | $8.88 | $8.40 | $8.47 | $8.47 | 17,557,770 |
| 2024-03-22 | $8.88 | $9.15 | $8.67 | $9.06 | $9.06 | 18,525,280 |
| 2024-03-21 | $8.82 | $9.02 | $8.80 | $8.95 | $8.95 | 14,631,060 |
| 2024-03-20 | $8.97 | $9.02 | $8.64 | $8.84 | $8.84 | 18,541,610 |
| 2024-03-19 | $9.28 | $9.31 | $8.91 | $8.91 | $8.91 | 22,331,120 |
| 2024-03-18 | $9.35 | $9.80 | $8.96 | $9.43 | $9.43 | 30,965,210 |
| 2024-03-15 | $8.60 | $9.50 | $8.40 | $9.23 | $9.23 | 29,364,990 |
| 2024-03-14 | $8.40 | $9.10 | $8.30 | $8.70 | $8.70 | 27,581,250 |
| 2024-03-13 | $8.19 | $8.60 | $8.08 | $8.52 | $8.52 | 18,690,310 |
| 2024-03-12 | $7.92 | $8.38 | $7.84 | $8.20 | $8.20 | 19,233,920 |
| 2024-03-11 | $7.82 | $8.09 | $7.76 | $7.92 | $7.92 | 14,370,860 |
| 2024-03-08 | $7.71 | $7.81 | $7.52 | $7.78 | $7.78 | 14,032,750 |
| 2024-03-07 | $7.96 | $8.13 | $7.69 | $7.80 | $7.80 | 17,534,010 |
| 2024-03-06 | $7.87 | $7.99 | $7.63 | $7.86 | $7.86 | 18,863,820 |
| 2024-03-05 | $8.15 | $8.15 | $7.71 | $7.89 | $7.89 | 36,918,330 |
| 2024-03-04 | $7.55 | $8.22 | $7.55 | $8.22 | $8.22 | 40,994,850 |
| 2024-03-01 | $7.48 | $7.57 | $7.33 | $7.47 | $7.47 | 11,145,510 |
| 2024-02-29 | $7.10 | $7.49 | $7.01 | $7.47 | $7.47 | 13,944,570 |
| 2024-02-28 | $8.05 | $8.12 | $7.25 | $7.25 | $7.25 | 22,897,560 |
| 2024-02-27 | $7.81 | $8.06 | $7.79 | $8.05 | $8.05 | 15,481,730 |
| 2024-02-26 | $8.12 | $8.14 | $7.63 | $7.89 | $7.89 | 27,127,490 |
| 2024-02-23 | $7.01 | $7.74 | $7.01 | $7.74 | $7.74 | 24,490,110 |
| 2024-02-22 | $6.84 | $7.13 | $6.76 | $7.04 | $7.04 | 15,602,900 |
| 2024-02-21 | $6.74 | $7.40 | $6.62 | $6.89 | $6.89 | 30,156,570 |
| 2024-02-20 | $6.23 | $6.75 | $6.16 | $6.73 | $6.73 | 18,173,590 |
| 2024-02-19 | $6.02 | $6.41 | $5.91 | $6.30 | $6.30 | 23,778,630 |
| 2024-02-08 | $5.54 | $5.96 | $5.26 | $5.88 | $5.88 | 29,161,880 |
| 2024-02-07 | $5.93 | $5.98 | $5.32 | $5.42 | $5.42 | 16,854,130 |
| 2024-02-06 | $5.60 | $6.23 | $5.37 | $5.91 | $5.91 | 17,351,990 |
| 2024-02-05 | $6.50 | $6.52 | $5.97 | $5.97 | $5.97 | 7,925,500 |
| 2024-02-02 | $6.98 | $7.20 | $6.39 | $6.63 | $6.63 | 8,044,060 |
| 2024-02-01 | $7.19 | $7.30 | $6.85 | $7.06 | $7.06 | 8,469,140 |
| 2024-01-31 | $7.75 | $7.80 | $7.24 | $7.28 | $7.28 | 6,588,190 |
| 2024-01-30 | $7.84 | $7.96 | $7.60 | $7.64 | $7.64 | 4,914,310 |
| 2024-01-29 | $8.22 | $8.22 | $7.79 | $7.84 | $7.84 | 7,143,040 |
| 2024-01-26 | $8.35 | $8.43 | $8.11 | $8.16 | $8.16 | 8,212,960 |
| 2024-01-25 | $8.14 | $8.44 | $8.02 | $8.39 | $8.39 | 12,488,400 |
| 2024-01-24 | $8.02 | $8.19 | $7.82 | $8.17 | $8.17 | 7,930,030 |
| 2024-01-23 | $8.01 | $8.08 | $7.75 | $7.98 | $7.98 | 8,114,970 |
| 2024-01-22 | $8.44 | $8.58 | $7.96 | $8.06 | $8.06 | 11,358,980 |
| 2024-01-19 | $8.64 | $8.67 | $8.42 | $8.47 | $8.47 | 8,722,360 |
| 2024-01-18 | $8.72 | $8.81 | $8.40 | $8.65 | $8.65 | 12,918,020 |
| 2024-01-17 | $8.97 | $9.02 | $8.78 | $8.80 | $8.80 | 10,027,900 |
| 2024-01-16 | $9.32 | $9.46 | $8.82 | $8.99 | $8.99 | 12,626,470 |
| 2024-01-15 | $9.19 | $9.31 | $9.11 | $9.17 | $9.17 | 10,158,110 |
| 2024-01-12 | $9.41 | $9.45 | $9.14 | $9.25 | $9.25 | 12,098,190 |
| 2024-01-11 | $9.13 | $9.40 | $9.07 | $9.40 | $9.40 | 12,198,700 |
| 2024-01-10 | $9.32 | $9.36 | $8.97 | $9.12 | $9.12 | 17,292,790 |
| 2024-01-09 | $9.32 | $9.66 | $9.02 | $9.30 | $9.30 | 32,144,630 |
| 2024-01-08 | $10.28 | $11.19 | $9.30 | $9.40 | $9.40 | 57,250,130 |
| 2024-01-05 | $10.53 | $10.64 | $10.08 | $10.17 | $10.17 | 13,973,280 |
| 2024-01-04 | $10.41 | $10.54 | $9.99 | $10.44 | $10.44 | 20,165,060 |
| 2024-01-03 | $11.00 | $11.25 | $9.92 | $10.21 | $10.21 | 32,015,200 |
| 2024-01-02 | $10.80 | $11.02 | $10.60 | $10.71 | $10.71 | 17,500,600 |
| 2024-01-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-12-29 | $10.63 | $11.27 | $10.51 | $10.87 | $10.87 | 29,151,310 |
| 2023-12-28 | $10.63 | $10.98 | $10.29 | $10.58 | $10.58 | 17,764,250 |
| 2023-12-27 | $10.60 | $10.78 | $10.35 | $10.55 | $10.55 | 14,786,580 |
| 2023-12-26 | $10.91 | $10.91 | $10.48 | $10.68 | $10.68 | 20,435,950 |
| 2023-12-25 | $10.60 | $11.17 | $10.35 | $10.97 | $10.97 | 30,265,870 |
| 2023-12-22 | $10.50 | $10.95 | $10.28 | $10.48 | $10.48 | 24,833,810 |
| 2023-12-21 | $10.21 | $10.79 | $10.12 | $10.45 | $10.45 | 29,440,020 |
| 2023-12-20 | $9.88 | $10.78 | $9.80 | $10.44 | $10.44 | 36,999,060 |
| 2023-12-19 | $9.23 | $10.07 | $9.14 | $9.83 | $9.83 | 22,418,550 |
| 2023-12-18 | $9.23 | $9.42 | $9.05 | $9.24 | $9.24 | 9,828,850 |
| 2023-12-15 | $9.44 | $9.49 | $9.21 | $9.23 | $9.23 | 11,432,820 |
| 2023-12-14 | $9.64 | $9.74 | $9.40 | $9.43 | $9.43 | 12,635,350 |
| 2023-12-13 | $9.53 | $9.88 | $9.40 | $9.70 | $9.70 | 17,368,740 |
| 2023-12-12 | $9.71 | $9.71 | $9.28 | $9.58 | $9.58 | 16,121,570 |
| 2023-12-11 | $8.93 | $9.94 | $8.92 | $9.46 | $9.46 | 29,928,440 |
| 2023-12-08 | $9.60 | $9.69 | $9.00 | $9.06 | $9.06 | 28,320,290 |
| 2023-12-07 | $9.65 | $9.73 | $8.92 | $9.46 | $9.46 | 38,603,360 |
| 2023-12-06 | $9.98 | $10.78 | $9.61 | $9.84 | $9.84 | 64,208,030 |
| 2023-12-05 | $9.38 | $10.58 | $9.31 | $10.05 | $10.05 | 52,982,870 |
| 2023-12-04 | $9.28 | $10.20 | $9.20 | $9.62 | $9.62 | 24,487,470 |
| 2023-12-01 | $9.25 | $9.39 | $9.13 | $9.31 | $9.31 | 7,029,250 |
| 2023-11-30 | $9.29 | $9.39 | $9.13 | $9.23 | $9.23 | 6,017,160 |
| 2023-11-29 | $9.45 | $9.52 | $9.26 | $9.31 | $9.31 | 7,812,400 |
| 2023-11-28 | $9.28 | $9.41 | $9.16 | $9.39 | $9.39 | 7,536,470 |
| 2023-11-27 | $9.17 | $9.31 | $9.16 | $9.24 | $9.24 | 5,145,880 |
| 2023-11-24 | $9.27 | $9.36 | $9.16 | $9.19 | $9.19 | 6,793,750 |
| 2023-11-23 | $9.20 | $9.41 | $9.15 | $9.27 | $9.27 | 8,122,190 |
| 2023-11-22 | $9.30 | $9.47 | $9.16 | $9.16 | $9.16 | 9,294,070 |
| 2023-11-21 | $9.20 | $9.37 | $9.16 | $9.24 | $9.24 | 8,032,440 |
| 2023-11-20 | $9.26 | $9.28 | $9.11 | $9.18 | $9.18 | 6,120,510 |
| 2023-11-17 | $8.98 | $9.32 | $8.95 | $9.26 | $9.26 | 8,310,580 |
| 2023-11-16 | $9.05 | $9.17 | $8.99 | $9.01 | $9.01 | 5,234,250 |
| 2023-11-15 | $8.93 | $9.11 | $8.84 | $9.05 | $9.05 | 5,128,030 |
| 2023-11-14 | $8.97 | $9.03 | $8.88 | $8.93 | $8.93 | 4,455,500 |
| 2023-11-13 | $8.99 | $8.99 | $8.84 | $8.92 | $8.92 | 6,259,150 |
| 2023-11-10 | $8.80 | $9.05 | $8.80 | $8.93 | $8.93 | 6,463,500 |
| 2023-11-09 | $9.07 | $9.07 | $8.81 | $8.89 | $8.89 | 7,538,430 |
| 2023-11-08 | $9.00 | $9.17 | $8.89 | $9.02 | $9.02 | 8,859,100 |
| 2023-11-07 | $8.84 | $9.01 | $8.80 | $8.93 | $8.93 | 6,617,550 |
| 2023-11-06 | $8.61 | $8.91 | $8.59 | $8.85 | $8.85 | 7,420,070 |
| 2023-11-03 | $8.57 | $8.65 | $8.47 | $8.62 | $8.62 | 6,101,180 |
| 2023-11-02 | $8.59 | $8.61 | $8.38 | $8.49 | $8.49 | 6,497,590 |
| 2023-11-01 | $8.38 | $8.62 | $8.31 | $8.55 | $8.55 | 10,806,300 |
| 2023-10-31 | $8.33 | $8.58 | $8.28 | $8.37 | $8.37 | 12,268,780 |
| 2023-10-30 | $8.16 | $8.23 | $8.02 | $8.23 | $8.23 | 4,448,940 |
| 2023-10-27 | $8.17 | $8.31 | $8.15 | $8.17 | $8.17 | 3,715,200 |
| 2023-10-26 | $8.06 | $8.18 | $7.90 | $8.17 | $8.17 | 3,772,470 |
| 2023-10-25 | $7.88 | $8.15 | $7.84 | $8.08 | $8.08 | 3,309,840 |
| 2023-10-24 | $7.69 | $7.92 | $7.65 | $7.88 | $7.88 | 2,705,850 |
| 2023-10-23 | $7.88 | $7.95 | $7.58 | $7.67 | $7.67 | 3,533,920 |
| 2023-10-20 | $7.94 | $8.19 | $7.89 | $7.91 | $7.91 | 2,938,200 |
| 2023-10-19 | $7.99 | $8.10 | $7.93 | $7.97 | $7.97 | 2,920,770 |
| 2023-10-18 | $8.12 | $8.14 | $8.01 | $8.03 | $8.03 | 2,563,310 |
| 2023-10-17 | $8.26 | $8.26 | $8.07 | $8.11 | $8.11 | 2,998,250 |
| 2023-10-16 | $8.30 | $8.32 | $8.21 | $8.26 | $8.26 | 4,119,720 |
| 2023-10-13 | $8.28 | $8.33 | $8.20 | $8.23 | $8.23 | 2,484,300 |
| 2023-10-12 | $8.23 | $8.33 | $8.10 | $8.30 | $8.30 | 3,810,800 |
| 2023-10-11 | $8.25 | $8.28 | $8.10 | $8.15 | $8.15 | 4,265,780 |
| 2023-10-10 | $8.21 | $8.25 | $8.10 | $8.23 | $8.23 | 5,127,000 |
| 2023-10-09 | $8.05 | $8.22 | $8.01 | $8.17 | $8.17 | 5,254,550 |
| 2023-09-28 | $7.81 | $8.10 | $7.74 | $8.05 | $8.05 | 5,438,920 |
| 2023-09-27 | $7.74 | $7.89 | $7.72 | $7.81 | $7.81 | 3,016,740 |
| 2023-09-26 | $7.73 | $7.82 | $7.67 | $7.77 | $7.77 | 2,781,860 |
| 2023-09-25 | $7.78 | $7.88 | $7.70 | $7.76 | $7.76 | 2,413,950 |
| 2023-09-22 | $7.59 | $7.80 | $7.56 | $7.77 | $7.77 | 2,749,230 |
| 2023-09-21 | $7.68 | $7.74 | $7.57 | $7.59 | $7.59 | 3,039,690 |
| 2023-09-20 | $7.79 | $7.88 | $7.66 | $7.68 | $7.68 | 2,951,910 |
| 2023-09-19 | $8.05 | $8.06 | $7.80 | $7.81 | $7.81 | 3,898,520 |
| 2023-09-18 | $7.76 | $8.16 | $7.70 | $8.08 | $8.08 | 6,824,190 |
| 2023-09-15 | $7.83 | $7.84 | $7.64 | $7.71 | $7.71 | 3,615,010 |
| 2023-09-14 | $7.97 | $7.97 | $7.70 | $7.79 | $7.79 | 3,482,340 |
| 2023-09-13 | $8.19 | $8.20 | $7.90 | $7.97 | $7.97 | 3,001,570 |
| 2023-09-12 | $8.16 | $8.22 | $8.12 | $8.19 | $8.19 | 2,209,070 |
| 2023-09-11 | $7.99 | $8.19 | $7.92 | $8.18 | $8.18 | 3,942,690 |
| 2023-09-08 | $8.01 | $8.05 | $7.92 | $7.99 | $7.99 | 2,647,460 |
| 2023-09-07 | $8.17 | $8.20 | $7.99 | $8.01 | $8.01 | 3,210,130 |
| 2023-09-06 | $8.08 | $8.22 | $8.08 | $8.19 | $8.19 | 2,937,560 |
| 2023-09-05 | $8.17 | $8.26 | $8.05 | $8.13 | $8.13 | 3,606,940 |
| 2023-09-04 | $8.10 | $8.16 | $8.00 | $8.14 | $8.14 | 3,702,970 |
| 2023-09-01 | $8.15 | $8.16 | $7.98 | $8.08 | $8.08 | 3,935,070 |
| 2023-08-31 | $8.13 | $8.23 | $8.05 | $8.10 | $8.10 | 3,268,830 |
| 2023-08-30 | $8.05 | $8.23 | $8.02 | $8.13 | $8.13 | 5,785,190 |
| 2023-08-29 | $7.60 | $8.04 | $7.57 | $8.01 | $8.01 | 6,332,070 |
| 2023-08-28 | $8.00 | $8.02 | $7.60 | $7.63 | $7.63 | 5,446,620 |
| 2023-08-25 | $7.80 | $7.83 | $7.53 | $7.58 | $7.58 | 4,169,260 |
| 2023-08-24 | $7.76 | $7.91 | $7.55 | $7.81 | $7.81 | 7,029,270 |
| 2023-08-23 | $8.11 | $8.11 | $7.50 | $7.70 | $7.70 | 10,824,440 |
| 2023-08-22 | $8.10 | $8.18 | $7.88 | $8.09 | $8.09 | 4,586,150 |
| 2023-08-21 | $8.10 | $8.22 | $8.04 | $8.06 | $8.06 | 3,668,700 |
| 2023-08-18 | $8.16 | $8.23 | $8.11 | $8.11 | $8.11 | 2,924,700 |
| 2023-08-17 | $7.94 | $8.22 | $7.85 | $8.20 | $8.20 | 4,196,480 |
| 2023-08-16 | $8.03 | $8.08 | $7.92 | $7.94 | $7.94 | 2,434,190 |
| 2023-08-15 | $8.16 | $8.20 | $7.91 | $8.03 | $8.03 | 3,218,170 |
| 2023-08-14 | $8.01 | $8.17 | $7.96 | $8.16 | $8.16 | 4,285,200 |
| 2023-08-11 | $8.20 | $8.20 | $7.98 | $8.00 | $8.00 | 3,829,300 |
| 2023-08-10 | $8.12 | $8.20 | $8.07 | $8.16 | $8.16 | 2,286,250 |
| 2023-08-09 | $8.25 | $8.30 | $8.08 | $8.09 | $8.09 | 3,443,830 |
| 2023-08-08 | $8.17 | $8.35 | $8.17 | $8.31 | $8.31 | 3,295,640 |
| 2023-08-07 | $8.21 | $8.32 | $8.15 | $8.24 | $8.24 | 3,603,910 |
| 2023-08-04 | $8.52 | $8.54 | $8.23 | $8.25 | $8.25 | 5,750,040 |
| 2023-08-03 | $8.65 | $8.65 | $8.41 | $8.48 | $8.48 | 3,983,690 |
| 2023-08-02 | $8.42 | $8.63 | $8.41 | $8.60 | $8.60 | 4,056,850 |
| 2023-08-01 | $8.53 | $8.62 | $8.40 | $8.48 | $8.48 | 3,930,690 |
| 2023-07-31 | $8.58 | $8.72 | $8.52 | $8.60 | $8.60 | 4,966,760 |
| 2023-07-28 | $8.45 | $8.67 | $8.33 | $8.56 | $8.56 | 5,450,130 |
| 2023-07-27 | $8.47 | $8.72 | $8.44 | $8.53 | $8.53 | 5,386,530 |
| 2023-07-26 | $8.68 | $8.71 | $8.34 | $8.39 | $8.39 | 6,200,600 |
| 2023-07-25 | $8.36 | $8.75 | $8.36 | $8.71 | $8.71 | 7,221,440 |
| 2023-07-24 | $8.28 | $8.39 | $8.19 | $8.29 | $8.29 | 3,168,730 |
| 2023-07-21 | $8.38 | $8.50 | $8.24 | $8.25 | $8.25 | 5,308,650 |
| 2023-07-20 | $8.56 | $8.72 | $8.39 | $8.42 | $8.42 | 7,189,050 |
| 2023-07-19 | $8.74 | $8.79 | $8.55 | $8.61 | $8.61 | 5,925,110 |
| 2023-07-18 | $8.70 | $8.84 | $8.50 | $8.74 | $8.74 | 7,992,780 |
| 2023-07-17 | $9.04 | $9.04 | $8.60 | $8.70 | $8.70 | 12,181,790 |
| 2023-07-14 | $9.06 | $9.08 | $8.51 | $8.90 | $8.90 | 10,008,870 |
| 2023-07-13 | $9.00 | $9.13 | $8.82 | $9.12 | $9.12 | 8,252,160 |
| 2023-07-12 | $9.06 | $9.22 | $8.97 | $8.99 | $8.99 | 9,173,270 |
| 2023-07-11 | $8.79 | $9.10 | $8.79 | $9.07 | $9.07 | 7,462,100 |
| 2023-07-10 | $8.80 | $8.98 | $8.66 | $8.85 | $8.85 | 5,398,660 |
| 2023-07-07 | $8.80 | $8.92 | $8.71 | $8.76 | $8.76 | 4,627,110 |
| 2023-07-06 | $8.80 | $8.92 | $8.73 | $8.87 | $8.87 | 5,700,380 |
| 2023-07-05 | $8.96 | $9.03 | $8.81 | $8.84 | $8.84 | 7,186,200 |
| 2023-07-04 | $8.85 | $9.08 | $8.82 | $9.04 | $9.04 | 11,517,480 |
| 2023-07-03 | $8.92 | $9.11 | $8.72 | $8.82 | $8.82 | 10,236,910 |
| 2023-06-30 | $8.98 | $9.08 | $8.82 | $8.91 | $8.91 | 11,277,870 |
| 2023-06-29 | $8.76 | $9.39 | $8.73 | $9.08 | $9.08 | 16,773,740 |
| 2023-06-28 | $8.79 | $8.89 | $8.54 | $8.81 | $8.81 | 8,652,280 |
| 2023-06-27 | $8.64 | $8.94 | $8.45 | $8.86 | $8.86 | 12,583,090 |
| 2023-06-26 | $8.46 | $9.11 | $8.39 | $8.80 | $8.80 | 16,792,170 |
| 2023-06-21 | $8.34 | $8.67 | $8.27 | $8.52 | $8.52 | 10,100,580 |
| 2023-06-20 | $8.35 | $8.40 | $8.25 | $8.28 | $8.28 | 4,145,890 |
| 2023-06-19 | $8.38 | $8.53 | $8.29 | $8.38 | $8.38 | 5,645,210 |
| 2023-06-16 | $8.33 | $8.56 | $8.30 | $8.37 | $8.37 | 5,360,930 |
| 2023-06-15 | $8.36 | $8.57 | $8.26 | $8.35 | $8.35 | 6,817,430 |
| 2023-06-14 | $8.35 | $8.68 | $8.19 | $8.43 | $8.43 | 12,211,000 |
| 2023-06-13 | $8.29 | $8.42 | $8.25 | $8.34 | $8.34 | 6,202,300 |
| 2023-06-12 | $8.39 | $8.39 | $8.15 | $8.32 | $8.32 | 10,196,120 |
| 2023-06-09 | $8.13 | $8.57 | $8.13 | $8.40 | $8.40 | 12,618,180 |
| 2023-06-08 | $8.26 | $8.40 | $8.07 | $8.22 | $8.22 | 8,281,970 |
| 2023-06-07 | $8.28 | $8.33 | $8.12 | $8.33 | $8.33 | 5,999,740 |
| 2023-06-06 | $8.47 | $8.50 | $8.22 | $8.28 | $8.28 | 6,977,210 |
| 2023-06-05 | $8.64 | $8.65 | $8.37 | $8.49 | $8.49 | 10,810,330 |
| 2023-06-02 | $8.20 | $8.80 | $8.07 | $8.65 | $8.65 | 14,856,540 |
| 2023-06-01 | $7.91 | $8.15 | $7.85 | $8.08 | $8.08 | 5,896,740 |
| 2023-05-31 | $7.99 | $8.01 | $7.89 | $7.92 | $7.92 | 3,811,430 |
| 2023-05-30 | $7.94 | $8.11 | $7.91 | $8.02 | $8.02 | 4,726,330 |
| 2023-05-29 | $8.15 | $8.23 | $7.89 | $7.92 | $7.92 | 5,899,500 |
| 2023-05-26 | $7.99 | $8.19 | $7.87 | $8.13 | $8.13 | 6,670,100 |
| 2023-05-25 | $7.96 | $8.03 | $7.88 | $7.99 | $7.99 | 4,857,160 |
| 2023-05-24 | $7.90 | $8.18 | $7.87 | $8.04 | $8.04 | 7,667,220 |
| 2023-05-23 | $7.92 | $8.10 | $7.90 | $7.98 | $7.98 | 8,369,910 |
| 2023-05-22 | $7.93 | $7.96 | $7.82 | $7.93 | $7.93 | 3,386,680 |
| 2023-05-19 | $7.95 | $7.95 | $7.79 | $7.90 | $7.90 | 2,919,010 |
| 2023-05-18 | $7.79 | $8.00 | $7.78 | $7.96 | $7.96 | 4,728,890 |
| 2023-05-17 | $7.81 | $7.85 | $7.69 | $7.80 | $7.80 | 3,580,310 |
| 2023-05-16 | $7.88 | $7.91 | $7.77 | $7.78 | $7.78 | 3,372,110 |
| 2023-05-15 | $7.85 | $7.93 | $7.70 | $7.93 | $7.93 | 5,024,820 |
| 2023-05-12 | $8.03 | $8.05 | $7.80 | $7.83 | $7.83 | 6,169,920 |
| 2023-05-11 | $7.94 | $8.04 | $7.75 | $7.97 | $7.97 | 9,509,550 |
| 2023-05-10 | $7.52 | $7.99 | $7.47 | $7.96 | $7.96 | 9,592,680 |
| 2023-05-09 | $7.74 | $7.74 | $7.51 | $7.52 | $7.52 | 4,832,670 |
| 2023-05-08 | $7.69 | $7.84 | $7.64 | $7.74 | $7.74 | 6,100,490 |
| 2023-05-05 | $7.96 | $7.96 | $7.64 | $7.69 | $7.69 | 7,754,350 |
| 2023-05-04 | $7.82 | $7.95 | $7.73 | $7.90 | $7.90 | 10,075,730 |
| 2023-05-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-05-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-04-28 | $7.64 | $7.90 | $7.64 | $7.82 | $7.82 | 12,375,270 |
| 2023-04-27 | $7.58 | $7.98 | $7.55 | $7.75 | $7.75 | 24,270,760 |
| 2023-04-26 | $7.15 | $7.58 | $7.08 | $7.58 | $7.58 | 16,214,170 |
| 2023-04-25 | $7.10 | $7.10 | $6.65 | $6.89 | $6.89 | 3,240,200 |
| 2023-04-24 | $7.00 | $7.04 | $6.83 | $6.93 | $6.93 | 3,698,600 |
| 2023-04-21 | $7.15 | $7.20 | $6.97 | $7.07 | $7.07 | 4,067,550 |
| 2023-04-20 | $7.37 | $7.37 | $7.12 | $7.14 | $7.14 | 3,708,580 |
| 2023-04-19 | $7.06 | $7.50 | $6.97 | $7.37 | $7.37 | 7,396,170 |
| 2023-04-18 | $7.07 | $7.14 | $6.96 | $7.04 | $7.04 | 1,688,410 |
| 2023-04-17 | $6.88 | $7.20 | $6.84 | $7.06 | $7.06 | 3,104,080 |
| 2023-04-14 | $6.85 | $6.99 | $6.70 | $6.89 | $6.89 | 2,446,830 |
| 2023-04-13 | $6.82 | $7.00 | $6.73 | $6.82 | $6.82 | 2,372,130 |
| 2023-04-12 | $6.78 | $6.84 | $6.65 | $6.82 | $6.82 | 2,091,250 |
| 2023-04-11 | $6.72 | $6.86 | $6.63 | $6.67 | $6.67 | 2,832,790 |
| 2023-04-10 | $6.91 | $6.99 | $6.73 | $6.77 | $6.77 | 3,405,240 |
| 2023-04-07 | $6.75 | $7.20 | $6.75 | $6.95 | $6.95 | 5,792,700 |
| 2023-04-06 | $6.79 | $6.83 | $6.64 | $6.73 | $6.73 | 1,831,610 |
| 2023-04-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2023-04-04 | $6.95 | $6.98 | $6.72 | $6.79 | $6.79 | 2,868,190 |
| 2023-04-03 | $7.03 | $7.08 | $6.86 | $6.95 | $6.95 | 2,422,430 |
| 2023-03-31 | $7.00 | $7.07 | $6.95 | $7.02 | $7.02 | 1,497,090 |
| 2023-03-30 | $7.06 | $7.12 | $6.93 | $7.00 | $7.00 | 1,591,680 |
| 2023-03-29 | $7.09 | $7.19 | $7.06 | $7.11 | $7.11 | 1,436,070 |
| 2023-03-28 | $7.20 | $7.23 | $7.10 | $7.14 | $7.14 | 1,866,490 |
| 2023-03-27 | $7.46 | $7.46 | $7.13 | $7.18 | $7.18 | 2,733,550 |
| 2023-03-24 | $7.34 | $7.55 | $7.29 | $7.38 | $7.38 | 3,112,190 |
| 2023-03-23 | $7.52 | $7.52 | $7.26 | $7.34 | $7.34 | 2,220,070 |
| 2023-03-22 | $7.55 | $7.64 | $7.46 | $7.50 | $7.50 | 2,006,780 |
| 2023-03-21 | $7.45 | $7.58 | $7.34 | $7.56 | $7.56 | 2,610,610 |
| 2023-03-20 | $7.14 | $7.59 | $7.12 | $7.46 | $7.46 | 5,383,830 |
| 2023-03-17 | $7.09 | $7.19 | $7.03 | $7.12 | $7.12 | 1,959,520 |
| 2023-03-16 | $7.10 | $7.20 | $7.02 | $7.09 | $7.09 | 2,586,350 |
| 2023-03-15 | $7.10 | $7.18 | $7.03 | $7.08 | $7.08 | 2,307,740 |
| 2023-03-14 | $7.20 | $7.29 | $6.98 | $7.09 | $7.09 | 2,363,490 |
| 2023-03-13 | $7.35 | $7.42 | $7.20 | $7.26 | $7.26 | 2,208,280 |
| 2023-03-10 | $7.74 | $7.74 | $7.42 | $7.45 | $7.45 | 3,816,320 |
| 2023-03-09 | $7.47 | $7.91 | $7.42 | $7.74 | $7.74 | 8,086,260 |
| 2023-03-08 | $7.45 | $7.45 | $7.30 | $7.43 | $7.43 | 2,014,400 |
| 2023-03-07 | $7.59 | $7.59 | $7.37 | $7.37 | $7.37 | 2,279,900 |
| 2023-03-06 | $7.55 | $7.60 | $7.51 | $7.53 | $7.53 | 2,046,150 |
| 2023-03-03 | $7.56 | $7.67 | $7.46 | $7.56 | $7.56 | 2,664,970 |
| 2023-03-02 | $7.75 | $7.83 | $7.52 | $7.56 | $7.56 | 3,889,960 |
| 2023-03-01 | $7.74 | $7.94 | $7.68 | $7.75 | $7.75 | 3,144,310 |
| 2023-02-28 | $7.69 | $7.75 | $7.59 | $7.72 | $7.72 | 2,283,800 |
| 2023-02-27 | $7.71 | $7.94 | $7.61 | $7.66 | $7.66 | 3,549,890 |
| 2023-02-24 | $7.84 | $7.90 | $7.69 | $7.74 | $7.74 | 2,548,080 |
| 2023-02-23 | $7.84 | $7.95 | $7.82 | $7.84 | $7.84 | 2,498,530 |
| 2023-02-22 | $7.89 | $7.99 | $7.80 | $7.88 | $7.88 | 2,168,370 |
| 2023-02-21 | $8.00 | $8.02 | $7.78 | $7.88 | $7.88 | 3,493,410 |
| 2023-02-20 | $7.92 | $8.09 | $7.90 | $7.97 | $7.97 | 5,137,410 |
| 2023-02-17 | $7.91 | $8.12 | $7.85 | $7.96 | $7.96 | 5,090,350 |
| 2023-02-16 | $7.90 | $8.26 | $7.83 | $7.90 | $7.90 | 9,176,000 |
| 2023-02-15 | $7.85 | $7.93 | $7.81 | $7.83 | $7.83 | 2,327,580 |
| 2023-02-14 | $8.04 | $8.04 | $7.80 | $7.84 | $7.84 | 3,247,100 |
| 2023-02-13 | $8.00 | $8.09 | $7.95 | $8.03 | $8.03 | 3,369,880 |
| 2023-02-10 | $8.06 | $8.10 | $7.94 | $7.98 | $7.98 | 3,659,780 |
| 2023-02-09 | $8.12 | $8.22 | $8.03 | $8.06 | $8.06 | 4,036,230 |
| 2023-02-08 | $8.08 | $8.14 | $8.00 | $8.09 | $8.09 | 3,078,610 |
| 2023-02-07 | $7.93 | $8.10 | $7.83 | $8.06 | $8.06 | 6,286,260 |
| 2023-02-06 | $7.95 | $8.08 | $7.76 | $7.98 | $7.98 | 6,715,040 |
| 2023-02-03 | $7.72 | $7.89 | $7.60 | $7.82 | $7.82 | 4,752,360 |
| 2023-02-02 | $7.77 | $7.84 | $7.69 | $7.71 | $7.71 | 3,279,960 |
| 2023-02-01 | $7.59 | $7.90 | $7.59 | $7.77 | $7.77 | 5,993,240 |
| 2023-01-31 | $7.43 | $7.92 | $7.38 | $7.73 | $7.73 | 8,368,140 |
| 2023-01-30 | $7.22 | $7.49 | $7.22 | $7.38 | $7.38 | 4,734,490 |
| 2023-01-20 | $7.07 | $7.23 | $7.05 | $7.20 | $7.20 | 2,100,540 |
| 2023-01-19 | $7.14 | $7.21 | $7.08 | $7.09 | $7.09 | 1,563,990 |
| 2023-01-18 | $7.11 | $7.18 | $7.09 | $7.13 | $7.13 | 1,588,650 |
| 2023-01-17 | $7.05 | $7.21 | $7.05 | $7.10 | $7.10 | 2,179,850 |
| 2023-01-16 | $7.17 | $7.19 | $7.00 | $7.05 | $7.05 | 3,021,760 |
| 2023-01-13 | $6.95 | $7.35 | $6.95 | $7.12 | $7.12 | 5,088,310 |
| 2023-01-12 | $6.91 | $6.97 | $6.83 | $6.96 | $6.96 | 1,233,160 |
| 2023-01-11 | $6.93 | $7.01 | $6.90 | $6.91 | $6.91 | 1,403,460 |
| 2023-01-10 | $6.90 | $6.98 | $6.86 | $6.97 | $6.97 | 1,390,700 |
| 2023-01-09 | $6.88 | $6.98 | $6.88 | $6.93 | $6.93 | 1,426,310 |
| 2023-01-06 | $6.77 | $6.99 | $6.77 | $6.85 | $6.85 | 2,163,140 |
| 2023-01-05 | $6.89 | $6.90 | $6.77 | $6.78 | $6.78 | 1,423,320 |
| 2023-01-04 | $6.85 | $6.99 | $6.77 | $6.89 | $6.89 | 2,473,200 |
| 2023-01-03 | $6.50 | $6.84 | $6.50 | $6.82 | $6.82 | 3,451,460 |
| 2023-01-02 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2022-12-30 | $6.46 | $6.57 | $6.46 | $6.46 | $6.46 | 1,231,520 |
| 2022-12-29 | $6.58 | $6.58 | $6.47 | $6.48 | $6.48 | 984,900 |
| 2022-12-28 | $6.68 | $6.68 | $6.47 | $6.54 | $6.54 | 1,942,300 |
| 2022-12-27 | $6.73 | $6.86 | $6.66 | $6.68 | $6.68 | 1,728,430 |
| 2022-12-26 | $6.83 | $6.84 | $6.63 | $6.78 | $6.78 | 1,022,220 |
| 2022-12-23 | $6.76 | $6.87 | $6.69 | $6.73 | $6.73 | 1,363,040 |
| 2022-12-22 | $6.98 | $7.02 | $6.80 | $6.80 | $6.80 | 1,660,430 |
| 2022-12-21 | $7.10 | $7.10 | $6.91 | $6.97 | $6.97 | 1,597,970 |
| 2022-12-20 | $6.90 | $7.07 | $6.83 | $7.03 | $7.03 | 1,777,630 |
| 2022-12-19 | $7.05 | $7.06 | $6.86 | $6.92 | $6.92 | 1,957,650 |
| 2022-12-16 | $7.07 | $7.10 | $6.94 | $6.99 | $6.99 | 2,376,790 |
| 2022-12-15 | $6.93 | $7.08 | $6.93 | $7.05 | $7.05 | 2,596,280 |
| 2022-12-14 | $7.08 | $7.11 | $6.93 | $6.95 | $6.95 | 2,501,470 |
| 2022-12-13 | $7.05 | $7.16 | $7.02 | $7.05 | $7.05 | 2,657,810 |
| 2022-12-12 | $7.03 | $7.09 | $6.94 | $7.09 | $7.09 | 3,011,760 |
| 2022-12-09 | $7.12 | $7.12 | $7.02 | $7.05 | $7.05 | 2,933,160 |
| 2022-12-08 | $6.99 | $7.12 | $6.95 | $7.09 | $7.09 | 4,619,730 |
| 2022-12-07 | $6.92 | $7.06 | $6.85 | $7.02 | $7.02 | 4,250,180 |
| 2022-12-06 | $6.90 | $6.96 | $6.84 | $6.93 | $6.93 | 2,703,340 |
| 2022-12-05 | $6.85 | $6.93 | $6.80 | $6.92 | $6.92 | 3,409,550 |
| 2022-12-01 | $6.93 | $7.07 | $6.81 | $6.83 | $6.83 | 4,484,260 |
| 2022-11-30 | $6.74 | $6.97 | $6.72 | $6.92 | $6.92 | 5,543,760 |
| 2022-11-29 | $6.69 | $6.75 | $6.67 | $6.74 | $6.74 | 2,774,180 |
| 2022-11-28 | $6.71 | $6.78 | $6.60 | $6.68 | $6.68 | 3,144,270 |
| 2022-11-25 | $6.82 | $6.85 | $6.69 | $6.71 | $6.71 | 4,208,960 |
| 2022-11-24 | $6.80 | $6.89 | $6.78 | $6.83 | $6.83 | 4,002,060 |
| 2022-11-23 | $6.98 | $7.00 | $6.75 | $6.86 | $6.86 | 6,244,730 |
| 2022-11-22 | $7.11 | $7.13 | $6.91 | $6.93 | $6.93 | 6,298,240 |
| 2022-11-21 | $7.11 | $7.18 | $6.90 | $7.09 | $7.09 | 11,032,350 |
| 2022-11-18 | $7.60 | $7.74 | $7.10 | $7.10 | $7.10 | 23,914,730 |
| 2022-11-17 | $6.89 | $7.44 | $6.83 | $7.44 | $7.44 | 12,995,770 |
| 2022-11-16 | $6.94 | $7.18 | $6.71 | $6.76 | $6.76 | 13,681,440 |
| 2022-11-15 | $6.50 | $6.59 | $6.44 | $6.58 | $6.58 | 2,307,740 |
| 2022-11-14 | $6.51 | $6.58 | $6.41 | $6.47 | $6.47 | 2,391,420 |
| 2022-11-11 | $6.64 | $6.64 | $6.45 | $6.47 | $6.47 | 2,274,810 |
| 2022-11-10 | $6.50 | $6.53 | $6.44 | $6.50 | $6.50 | 1,574,650 |
| 2022-11-09 | $6.49 | $6.57 | $6.44 | $6.49 | $6.49 | 2,245,580 |
| 2022-11-08 | $6.56 | $6.57 | $6.40 | $6.49 | $6.49 | 2,179,740 |
| 2022-11-07 | $6.43 | $6.56 | $6.41 | $6.56 | $6.56 | 2,631,320 |
| 2022-11-04 | $6.43 | $6.46 | $6.37 | $6.43 | $6.43 | 2,178,560 |
| 2022-11-03 | $6.31 | $6.41 | $6.30 | $6.39 | $6.39 | 1,749,690 |
| 2022-11-02 | $6.32 | $6.42 | $6.25 | $6.41 | $6.41 | 2,771,730 |
| 2022-11-01 | $6.21 | $6.32 | $6.17 | $6.32 | $6.32 | 1,778,310 |
| 2022-10-31 | $6.04 | $6.24 | $6.03 | $6.20 | $6.20 | 1,797,080 |
| 2022-10-28 | $6.24 | $6.38 | $5.99 | $6.04 | $6.04 | 2,534,660 |
| 2022-10-27 | $6.45 | $6.45 | $6.23 | $6.24 | $6.24 | 1,922,030 |
| 2022-10-26 | $6.26 | $6.40 | $6.23 | $6.33 | $6.33 | 2,339,110 |
| 2022-10-25 | $6.15 | $6.26 | $6.10 | $6.25 | $6.25 | 2,357,480 |
| 2022-10-24 | $6.20 | $6.29 | $6.14 | $6.14 | $6.14 | 2,794,570 |
| 2022-10-21 | $6.16 | $6.22 | $6.11 | $6.12 | $6.12 | 1,278,760 |
| 2022-10-20 | $6.14 | $6.29 | $6.07 | $6.19 | $6.19 | 2,373,860 |
| 2022-10-19 | $6.16 | $6.28 | $6.14 | $6.17 | $6.17 | 2,305,370 |
| 2022-10-18 | $6.20 | $6.25 | $6.12 | $6.19 | $6.19 | 2,333,160 |
| 2022-10-17 | $6.08 | $6.18 | $6.03 | $6.16 | $6.16 | 2,458,260 |
| 2022-10-14 | $6.01 | $6.13 | $5.99 | $6.09 | $6.09 | 2,071,470 |
| 2022-10-13 | $6.02 | $6.06 | $5.92 | $6.01 | $6.01 | 2,067,180 |
| 2022-10-12 | $5.74 | $5.99 | $5.70 | $5.98 | $5.98 | 2,713,630 |
| 2022-10-11 | $5.67 | $5.75 | $5.55 | $5.74 | $5.74 | 1,761,650 |
| 2022-10-10 | $5.78 | $5.82 | $5.58 | $5.63 | $5.63 | 2,004,970 |
| 2022-09-30 | $5.98 | $5.98 | $5.77 | $5.77 | $5.77 | 2,229,660 |
| 2022-09-29 | $6.10 | $6.17 | $5.93 | $5.96 | $5.96 | 2,358,890 |
| 2022-09-28 | $6.20 | $6.25 | $6.03 | $6.03 | $6.03 | 2,907,870 |
| 2022-09-27 | $5.95 | $6.21 | $5.95 | $6.21 | $6.21 | 4,392,390 |
| 2022-09-26 | $6.11 | $6.16 | $5.94 | $5.98 | $5.98 | 4,724,440 |
| 2022-09-23 | $6.31 | $6.39 | $6.12 | $6.14 | $6.14 | 4,650,780 |
| 2022-09-22 | $6.45 | $6.52 | $6.29 | $6.31 | $6.31 | 4,847,420 |
| 2022-09-21 | $6.31 | $6.55 | $6.12 | $6.44 | $6.44 | 8,909,910 |
| 2022-09-20 | $6.08 | $6.43 | $6.06 | $6.31 | $6.31 | 12,041,830 |
| 2022-09-19 | $6.56 | $6.63 | $6.31 | $6.31 | $6.31 | 11,585,850 |
| 2022-09-16 | $7.08 | $7.50 | $7.00 | $7.01 | $7.01 | 19,983,240 |
| 2022-09-15 | $7.08 | $7.11 | $6.82 | $6.82 | $6.82 | 2,491,870 |
| 2022-09-14 | $7.00 | $7.10 | $6.90 | $7.08 | $7.08 | 1,851,740 |
| 2022-09-13 | $7.02 | $7.09 | $6.96 | $7.06 | $7.06 | 1,377,180 |
| 2022-09-12 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-09-09 | $7.07 | $7.11 | $6.93 | $6.99 | $6.99 | 1,571,330 |
| 2022-09-08 | $7.10 | $7.22 | $7.03 | $7.07 | $7.07 | 2,213,330 |
| 2022-09-07 | $7.03 | $7.18 | $7.00 | $7.13 | $7.13 | 2,559,790 |
| 2022-09-06 | $7.00 | $7.06 | $6.91 | $7.03 | $7.03 | 1,709,330 |
| 2022-09-05 | $6.91 | $6.99 | $6.83 | $6.99 | $6.99 | 2,014,080 |
| 2022-09-02 | $6.79 | $6.92 | $6.74 | $6.91 | $6.91 | 1,926,060 |
| 2022-09-01 | $6.82 | $6.85 | $6.72 | $6.77 | $6.77 | 2,015,530 |
| 2022-08-31 | $7.03 | $7.09 | $6.75 | $6.79 | $6.79 | 3,945,490 |
| 2022-08-30 | $7.21 | $7.28 | $6.96 | $7.03 | $7.03 | 4,073,260 |
| 2022-08-29 | $7.16 | $7.22 | $6.89 | $7.22 | $7.22 | 4,407,960 |
| 2022-08-26 | $7.08 | $7.66 | $7.01 | $7.26 | $7.26 | 6,458,470 |
| 2022-08-25 | $7.08 | $7.15 | $6.95 | $7.05 | $7.05 | 3,606,080 |
| 2022-08-24 | $7.47 | $7.58 | $7.07 | $7.08 | $7.08 | 4,987,290 |
| 2022-08-23 | $7.46 | $7.62 | $7.42 | $7.51 | $7.51 | 3,175,980 |
| 2022-08-22 | $7.66 | $7.66 | $7.39 | $7.46 | $7.46 | 5,352,140 |
| 2022-08-19 | $7.74 | $7.88 | $7.61 | $7.68 | $7.68 | 4,738,070 |
| 2022-08-18 | $7.68 | $7.85 | $7.61 | $7.83 | $7.83 | 5,830,150 |
| 2022-08-17 | $7.69 | $7.76 | $7.58 | $7.65 | $7.65 | 4,029,820 |
| 2022-08-16 | $7.56 | $7.72 | $7.52 | $7.67 | $7.67 | 4,603,640 |
| 2022-08-15 | $7.51 | $7.80 | $7.44 | $7.57 | $7.57 | 4,966,810 |
| 2022-08-12 | $7.62 | $7.69 | $7.48 | $7.49 | $7.49 | 4,252,820 |
| 2022-08-11 | $7.70 | $7.75 | $7.56 | $7.64 | $7.64 | 5,246,600 |
| 2022-08-10 | $7.56 | $7.69 | $7.49 | $7.67 | $7.67 | 5,872,640 |
| 2022-08-09 | $7.55 | $7.80 | $7.53 | $7.56 | $7.56 | 7,268,780 |
| 2022-08-08 | $7.28 | $7.70 | $7.16 | $7.53 | $7.53 | 8,488,890 |
| 2022-08-05 | $7.38 | $7.63 | $7.20 | $7.32 | $7.32 | 7,550,730 |
| 2022-08-04 | $7.53 | $7.61 | $7.15 | $7.40 | $7.40 | 13,822,710 |
| 2022-08-03 | $7.31 | $8.00 | $7.27 | $7.53 | $7.53 | 18,872,040 |
| 2022-08-02 | $7.48 | $7.52 | $7.17 | $7.27 | $7.27 | 5,533,390 |
| 2022-08-01 | $7.41 | $7.55 | $7.35 | $7.53 | $7.53 | 6,102,580 |
| 2022-07-29 | $7.34 | $7.42 | $7.28 | $7.38 | $7.38 | 4,236,970 |
| 2022-07-28 | $7.35 | $7.37 | $7.26 | $7.31 | $7.31 | 4,168,050 |
| 2022-07-27 | $7.09 | $7.33 | $7.09 | $7.32 | $7.32 | 5,261,570 |
| 2022-07-26 | $7.17 | $7.18 | $6.97 | $7.16 | $7.16 | 2,503,320 |
| 2022-07-25 | $7.25 | $7.28 | $7.08 | $7.13 | $7.13 | 2,373,470 |
| 2022-07-22 | $7.15 | $7.30 | $7.15 | $7.25 | $7.25 | 3,681,910 |
| 2022-07-21 | $7.15 | $7.26 | $7.13 | $7.20 | $7.20 | 3,380,850 |
| 2022-07-20 | $7.27 | $7.27 | $7.12 | $7.21 | $7.21 | 4,103,820 |
| 2022-07-19 | $7.12 | $7.30 | $7.02 | $7.30 | $7.30 | 6,719,000 |
| 2022-07-18 | $6.73 | $7.08 | $6.72 | $7.08 | $7.08 | 4,140,080 |
| 2022-07-15 | $6.95 | $6.97 | $6.70 | $6.75 | $6.75 | 3,688,760 |
| 2022-07-14 | $6.89 | $7.00 | $6.84 | $7.00 | $7.00 | 2,152,680 |
| 2022-07-13 | $6.74 | $6.89 | $6.71 | $6.89 | $6.89 | 1,874,400 |
| 2022-07-12 | $6.94 | $6.97 | $6.71 | $6.75 | $6.75 | 3,253,690 |
| 2022-07-11 | $7.06 | $7.10 | $6.89 | $6.94 | $6.94 | 2,733,860 |
| 2022-07-08 | $7.12 | $7.20 | $7.05 | $7.07 | $7.07 | 3,238,850 |
| 2022-07-07 | $6.94 | $7.13 | $6.93 | $7.08 | $7.08 | 4,084,500 |
| 2022-07-06 | $6.90 | $7.05 | $6.85 | $6.93 | $6.93 | 3,941,360 |
| 2022-07-05 | $7.00 | $7.18 | $6.86 | $6.97 | $6.97 | 3,399,480 |
| 2022-07-04 | $7.05 | $7.10 | $6.90 | $7.00 | $7.00 | 3,497,830 |
| 2022-07-01 | $7.05 | $7.17 | $7.00 | $7.06 | $7.06 | 3,174,910 |
| 2022-06-30 | $7.24 | $7.33 | $7.10 | $7.10 | $7.10 | 5,112,540 |
| 2022-06-29 | $7.47 | $7.55 | $7.21 | $7.23 | $7.23 | 8,018,710 |
| 2022-06-28 | $7.48 | $7.62 | $7.37 | $7.52 | $7.52 | 8,909,540 |
| 2022-06-27 | $7.65 | $7.70 | $7.33 | $7.48 | $7.48 | 14,505,680 |
| 2022-06-24 | $7.16 | $7.65 | $7.15 | $7.48 | $7.48 | 16,607,790 |
| 2022-06-23 | $6.85 | $7.58 | $6.83 | $7.26 | $7.26 | 17,575,900 |
| 2022-06-22 | $6.81 | $7.22 | $6.76 | $6.89 | $6.89 | 7,858,770 |
| 2022-06-21 | $6.85 | $6.88 | $6.66 | $6.76 | $6.76 | 2,791,540 |
| 2022-06-20 | $6.75 | $6.85 | $6.72 | $6.83 | $6.83 | 3,319,300 |
| 2022-06-17 | $6.66 | $6.75 | $6.57 | $6.75 | $6.75 | 3,922,860 |
| 2022-06-16 | $6.67 | $6.72 | $6.58 | $6.62 | $6.62 | 2,474,650 |
| 2022-06-15 | $6.77 | $6.86 | $6.67 | $6.67 | $6.67 | 3,574,600 |
| 2022-06-14 | $6.80 | $6.81 | $6.54 | $6.81 | $6.81 | 3,729,350 |
| 2022-06-13 | $6.90 | $6.90 | $6.68 | $6.80 | $6.80 | 3,733,690 |
| 2022-06-10 | $6.51 | $6.92 | $6.51 | $6.80 | $6.80 | 4,473,950 |
| 2022-06-09 | $6.86 | $6.86 | $6.52 | $6.53 | $6.53 | 3,478,670 |
| 2022-06-08 | $6.87 | $6.96 | $6.64 | $6.80 | $6.80 | 4,389,610 |
| 2022-06-07 | $6.99 | $7.06 | $6.84 | $6.90 | $6.90 | 3,388,600 |
| 2022-06-06 | $9.23 | $9.33 | $9.15 | $9.25 | $6.96 | 3,528,290 |
| 2022-06-02 | $9.05 | $9.25 | $8.94 | $9.23 | $6.95 | 2,847,800 |
| 2022-06-01 | $8.90 | $9.13 | $8.84 | $9.02 | $6.79 | 2,387,410 |
| 2022-05-31 | $8.97 | $8.97 | $8.78 | $8.89 | $6.69 | 1,831,280 |
| 2022-05-30 | $8.72 | $8.90 | $8.69 | $8.87 | $6.67 | 1,754,870 |
| 2022-05-27 | $8.65 | $8.87 | $8.64 | $8.76 | $6.59 | 1,744,980 |
| 2022-05-26 | $8.72 | $8.82 | $8.52 | $8.76 | $6.59 | 2,144,950 |
| 2022-05-25 | $8.48 | $8.75 | $8.42 | $8.72 | $6.56 | 2,617,080 |
| 2022-05-24 | $9.14 | $9.30 | $8.50 | $8.50 | $6.40 | 4,458,560 |
| 2022-05-23 | $8.67 | $8.97 | $8.62 | $8.97 | $6.75 | 2,839,620 |
| 2022-05-20 | $8.60 | $8.73 | $8.49 | $8.63 | $6.49 | 1,979,490 |
| 2022-05-19 | $8.55 | $8.59 | $8.47 | $8.57 | $6.45 | 2,624,500 |
| 2022-05-18 | $8.29 | $8.69 | $8.23 | $8.67 | $6.52 | 3,673,840 |
| 2022-05-17 | $8.19 | $8.37 | $8.17 | $8.32 | $6.26 | 2,159,690 |
| 2022-05-16 | $8.08 | $8.28 | $8.06 | $8.21 | $6.18 | 2,403,640 |
| 2022-05-13 | $7.97 | $8.11 | $7.94 | $8.09 | $6.09 | 2,296,960 |
| 2022-05-12 | $7.88 | $7.95 | $7.75 | $7.91 | $5.95 | 1,469,940 |
| 2022-05-11 | $7.90 | $8.02 | $7.76 | $7.81 | $5.88 | 2,166,710 |
| 2022-05-10 | $7.60 | $7.80 | $7.56 | $7.80 | $5.87 | 1,630,200 |
| 2022-05-09 | $7.61 | $7.76 | $7.52 | $7.72 | $5.81 | 1,251,370 |
| 2022-05-06 | $7.51 | $7.70 | $7.51 | $7.57 | $5.70 | 1,534,900 |
| 2022-05-05 | $7.64 | $7.89 | $7.56 | $7.76 | $5.84 | 1,784,560 |
| 2022-05-04 | $7.65 | $7.65 | $7.65 | $7.65 | $5.76 | 0 |
| 2022-05-03 | $7.65 | $7.65 | $7.65 | $7.65 | $5.76 | 0 |
| 2022-04-29 | $7.30 | $7.73 | $7.26 | $7.65 | $5.76 | 2,304,720 |
| 2022-04-28 | $7.35 | $7.54 | $7.08 | $7.20 | $5.42 | 1,764,080 |
| 2022-04-27 | $7.13 | $7.45 | $6.92 | $7.40 | $5.57 | 2,482,160 |
| 2022-04-26 | $7.81 | $7.91 | $7.21 | $7.24 | $5.45 | 2,257,040 |
| 2022-04-25 | $8.51 | $8.54 | $7.76 | $7.78 | $5.85 | 2,377,350 |
| 2022-04-22 | $8.55 | $8.75 | $8.40 | $8.61 | $6.48 | 1,456,140 |
| 2022-04-21 | $8.89 | $9.00 | $8.60 | $8.60 | $6.47 | 2,010,410 |
| 2022-04-20 | $8.98 | $9.16 | $8.88 | $8.97 | $6.75 | 2,212,660 |
| 2022-04-19 | $8.99 | $9.19 | $8.93 | $9.01 | $6.78 | 2,772,920 |
| 2022-04-18 | $8.93 | $9.43 | $8.88 | $9.07 | $6.82 | 4,077,160 |
| 2022-04-15 | $8.93 | $8.93 | $8.58 | $8.68 | $6.53 | 1,966,380 |
| 2022-04-14 | $8.79 | $8.94 | $8.73 | $8.93 | $6.72 | 1,659,420 |
| 2022-04-13 | $8.80 | $8.84 | $8.58 | $8.72 | $6.56 | 1,425,180 |
| 2022-04-12 | $8.56 | $8.81 | $8.48 | $8.80 | $6.62 | 1,604,140 |
| 2022-04-11 | $8.96 | $8.97 | $8.52 | $8.56 | $6.44 | 2,577,520 |
| 2022-04-08 | $9.19 | $9.19 | $8.90 | $8.95 | $6.73 | 1,786,980 |
| 2022-04-07 | $9.43 | $9.43 | $9.12 | $9.14 | $6.88 | 1,996,540 |
| 2022-04-06 | $9.30 | $9.48 | $9.22 | $9.43 | $7.10 | 2,089,800 |
| 2022-04-05 | $9.31 | $9.31 | $9.31 | $9.31 | $7.01 | 0 |
| 2022-04-04 | $9.31 | $9.31 | $9.31 | $9.31 | $7.01 | 0 |
| 2022-04-01 | $9.35 | $9.42 | $9.26 | $9.31 | $7.01 | 1,820,440 |
| 2022-03-31 | $9.48 | $9.50 | $9.35 | $9.41 | $7.08 | 1,397,970 |
| 2022-03-30 | $9.27 | $9.51 | $9.21 | $9.50 | $7.15 | 2,187,780 |
| 2022-03-29 | $9.43 | $9.44 | $9.16 | $9.20 | $6.92 | 1,547,850 |
| 2022-03-28 | $9.39 | $9.54 | $9.22 | $9.41 | $7.08 | 1,679,910 |
| 2022-03-25 | $9.51 | $9.59 | $9.41 | $9.43 | $7.10 | 2,216,900 |
| 2022-03-24 | $9.63 | $9.78 | $9.45 | $9.51 | $7.16 | 2,695,340 |
| 2022-03-23 | $9.56 | $9.76 | $9.51 | $9.68 | $7.28 | 2,911,930 |
| 2022-03-22 | $9.41 | $9.54 | $9.37 | $9.50 | $7.15 | 2,044,460 |
| 2022-03-21 | $9.30 | $9.49 | $9.23 | $9.40 | $7.07 | 2,798,100 |
| 2022-03-18 | $9.22 | $9.33 | $9.10 | $9.28 | $6.98 | 2,130,400 |
| 2022-03-17 | $9.20 | $9.36 | $9.15 | $9.21 | $6.93 | 3,012,080 |
| 2022-03-16 | $8.97 | $9.13 | $8.68 | $9.12 | $6.86 | 3,864,360 |
| 2022-03-15 | $9.46 | $9.48 | $8.82 | $8.82 | $6.64 | 4,288,720 |
| 2022-03-14 | $9.80 | $9.80 | $9.42 | $9.42 | $7.09 | 5,463,160 |
| 2022-03-11 | $9.68 | $9.86 | $9.45 | $9.82 | $7.39 | 3,349,740 |
| 2022-03-10 | $9.91 | $10.13 | $9.70 | $9.78 | $7.36 | 4,526,580 |
| 2022-03-09 | $10.24 | $10.26 | $9.40 | $9.77 | $7.35 | 5,308,040 |
| 2022-03-08 | $10.60 | $10.70 | $10.11 | $10.15 | $7.64 | 3,997,370 |
| 2022-03-07 | $10.94 | $10.96 | $10.56 | $10.60 | $7.98 | 3,582,920 |
| 2022-03-04 | $11.50 | $11.50 | $10.90 | $10.94 | $8.23 | 6,461,160 |
| 2022-03-03 | $11.76 | $11.76 | $11.50 | $11.55 | $8.69 | 4,495,710 |
| 2022-03-02 | $11.72 | $11.89 | $11.68 | $11.77 | $8.86 | 4,499,640 |
| 2022-03-01 | $11.59 | $11.94 | $11.49 | $11.84 | $8.91 | 5,571,410 |
| 2022-02-28 | $11.60 | $11.90 | $11.43 | $11.59 | $8.72 | 9,680,160 |
| 2022-02-25 | $11.48 | $12.52 | $11.40 | $11.97 | $9.01 | 11,910,350 |
| 2022-02-24 | $10.99 | $12.09 | $10.90 | $11.52 | $8.67 | 14,540,640 |
| 2022-02-23 | $10.86 | $11.07 | $10.77 | $10.99 | $8.27 | 2,148,870 |
| 2022-02-22 | $11.05 | $11.05 | $10.70 | $10.75 | $8.09 | 2,171,620 |
| 2022-02-21 | $10.95 | $11.08 | $10.90 | $11.02 | $8.29 | 1,553,460 |
| 2022-02-18 | $11.09 | $11.09 | $10.83 | $10.97 | $8.25 | 1,927,440 |
| 2022-02-17 | $11.07 | $11.20 | $10.98 | $11.11 | $8.36 | 1,902,730 |
| 2022-02-16 | $10.95 | $11.23 | $10.85 | $11.09 | $8.34 | 1,983,070 |
| 2022-02-15 | $10.88 | $10.97 | $10.72 | $10.81 | $8.13 | 2,037,910 |
| 2022-02-14 | $11.00 | $11.18 | $10.70 | $10.88 | $8.19 | 1,733,720 |
| 2022-02-11 | $11.29 | $11.30 | $10.86 | $10.89 | $8.19 | 3,066,670 |
| 2022-02-10 | $11.29 | $11.29 | $11.04 | $11.23 | $8.45 | 2,719,720 |
| 2022-02-09 | $11.22 | $11.26 | $10.97 | $11.24 | $8.46 | 2,418,540 |
| 2022-02-08 | $10.96 | $11.27 | $10.68 | $11.18 | $8.41 | 3,277,680 |
| 2022-02-07 | $10.72 | $11.40 | $10.72 | $10.87 | $8.18 | 4,210,880 |
| 2022-02-04 | $10.42 | $10.42 | $10.42 | $10.42 | $7.84 | 0 |
| 2022-02-03 | $10.42 | $10.42 | $10.42 | $10.42 | $7.84 | 0 |
| 2022-02-02 | $10.42 | $10.42 | $10.42 | $10.42 | $7.84 | 0 |
| 2022-02-01 | $10.42 | $10.42 | $10.42 | $10.42 | $7.84 | 0 |
| 2022-01-28 | $10.39 | $10.79 | $10.10 | $10.42 | $7.84 | 2,472,520 |
| 2022-01-27 | $10.84 | $10.97 | $10.27 | $10.32 | $7.77 | 3,116,820 |
| 2022-01-26 | $10.78 | $11.02 | $10.66 | $10.87 | $8.18 | 2,113,470 |
| 2022-01-25 | $11.48 | $11.63 | $10.73 | $10.76 | $8.10 | 4,576,210 |
| 2022-01-24 | $11.71 | $11.71 | $11.33 | $11.58 | $8.71 | 2,551,320 |
| 2022-01-21 | $11.59 | $11.79 | $11.45 | $11.71 | $8.81 | 2,936,160 |
| 2022-01-20 | $12.11 | $12.19 | $11.53 | $11.55 | $8.69 | 4,776,240 |
| 2022-01-19 | $12.08 | $12.23 | $12.06 | $12.19 | $9.17 | 3,478,050 |
| 2022-01-18 | $12.49 | $12.53 | $12.05 | $12.12 | $9.12 | 6,357,170 |
| 2022-01-17 | $12.25 | $12.70 | $12.25 | $12.41 | $9.34 | 8,412,940 |
| 2022-01-14 | $11.93 | $12.40 | $11.78 | $12.20 | $9.18 | 8,688,780 |
| 2022-01-13 | $12.13 | $12.27 | $11.97 | $11.97 | $9.01 | 5,896,540 |
| 2022-01-12 | $11.82 | $12.56 | $11.82 | $12.28 | $9.24 | 11,533,470 |
| 2022-01-11 | $12.37 | $12.55 | $11.81 | $12.08 | $9.09 | 20,837,660 |
| 2022-01-10 | $10.84 | $11.97 | $10.84 | $11.97 | $9.01 | 14,733,940 |
| 2022-01-07 | $10.70 | $10.96 | $10.57 | $10.88 | $8.19 | 3,965,520 |
| 2022-01-06 | $10.53 | $10.79 | $10.50 | $10.69 | $8.04 | 1,690,570 |
| 2022-01-05 | $10.78 | $11.05 | $10.50 | $10.69 | $8.04 | 2,830,420 |
| 2022-01-04 | $10.76 | $10.83 | $10.67 | $10.82 | $8.14 | 2,458,060 |
| 2022-01-03 | $10.74 | $10.74 | $10.74 | $10.74 | $8.08 | 0 |
| 2021-12-31 | $10.78 | $10.81 | $10.67 | $10.74 | $8.08 | 1,873,230 |
| 2021-12-30 | $10.68 | $10.87 | $10.64 | $10.78 | $8.11 | 2,305,190 |
| 2021-12-29 | $10.66 | $10.89 | $10.58 | $10.78 | $8.11 | 2,362,120 |
| 2021-12-28 | $10.62 | $10.84 | $10.58 | $10.79 | $8.12 | 1,886,310 |
| 2021-12-27 | $10.48 | $10.69 | $10.45 | $10.62 | $7.99 | 2,188,890 |
| 2021-12-24 | $11.11 | $11.29 | $10.55 | $10.60 | $7.98 | 5,034,050 |
| 2021-12-23 | $11.07 | $11.29 | $10.95 | $11.08 | $8.34 | 2,713,150 |
| 2021-12-22 | $11.17 | $11.31 | $10.94 | $11.09 | $8.34 | 3,336,000 |
| 2021-12-21 | $11.14 | $11.30 | $11.04 | $11.25 | $8.47 | 3,371,810 |
| 2021-12-20 | $11.19 | $11.36 | $10.99 | $11.02 | $8.29 | 3,720,280 |
| 2021-12-17 | $11.57 | $11.60 | $11.12 | $11.17 | $8.40 | 4,891,620 |
| 2021-12-16 | $11.34 | $11.83 | $11.19 | $11.54 | $8.68 | 6,262,580 |
| 2021-12-15 | $11.55 | $11.62 | $11.21 | $11.34 | $8.53 | 4,664,740 |
| 2021-12-14 | $11.50 | $11.75 | $11.32 | $11.57 | $8.71 | 4,325,860 |
| 2021-12-13 | $11.79 | $11.87 | $11.34 | $11.50 | $8.65 | 5,417,240 |
| 2021-12-10 | $11.67 | $11.92 | $11.31 | $11.78 | $8.86 | 6,245,910 |
| 2021-12-09 | $11.91 | $12.16 | $11.52 | $11.56 | $8.70 | 7,044,980 |
| 2021-12-08 | $11.10 | $12.15 | $10.88 | $11.85 | $8.92 | 10,659,230 |
| 2021-12-07 | $11.67 | $11.96 | $11.02 | $11.15 | $8.39 | 6,733,720 |
| 2021-12-06 | $11.89 | $11.98 | $11.57 | $11.59 | $8.72 | 5,646,640 |
| 2021-12-03 | $11.82 | $11.82 | $11.82 | $11.82 | $8.89 | 7,955,400 |
| 2021-12-02 | $12.09 | $12.09 | $12.09 | $12.09 | $9.10 | 13,783,810 |
| 2021-12-01 | $12.00 | $12.29 | $11.81 | $12.25 | $9.22 | 4,589,220 |
| 2021-11-30 | $12.04 | $12.16 | $11.82 | $11.89 | $8.95 | 4,541,600 |
| 2021-11-29 | $11.45 | $12.00 | $11.41 | $11.96 | $9.00 | 5,016,030 |
| 2021-11-26 | $11.78 | $11.80 | $11.60 | $11.65 | $8.77 | 3,303,830 |
| 2021-11-25 | $11.84 | $11.88 | $11.67 | $11.79 | $8.87 | 2,770,400 |
| 2021-11-24 | $11.74 | $11.82 | $11.62 | $11.73 | $8.83 | 2,858,850 |
| 2021-11-23 | $11.70 | $11.79 | $11.54 | $11.74 | $8.83 | 3,223,670 |
| 2021-11-22 | $11.35 | $11.74 | $11.30 | $11.70 | $8.80 | 5,319,980 |
| 2021-11-19 | $11.11 | $11.33 | $11.04 | $11.30 | $8.50 | 3,694,580 |
| 2021-11-18 | $11.28 | $11.56 | $11.06 | $11.10 | $8.35 | 4,477,880 |
| 2021-11-17 | $11.10 | $11.26 | $11.02 | $11.24 | $8.46 | 3,815,330 |
| 2021-11-16 | $11.20 | $11.26 | $10.80 | $11.07 | $8.33 | 4,268,120 |
| 2021-11-15 | $10.83 | $11.18 | $10.82 | $11.12 | $8.37 | 5,413,880 |
| 2021-11-12 | $10.48 | $10.86 | $10.42 | $10.74 | $8.08 | 3,403,760 |
| 2021-11-11 | $10.47 | $10.51 | $10.35 | $10.49 | $7.89 | 1,819,490 |
| 2021-11-10 | $10.28 | $10.45 | $10.21 | $10.44 | $7.86 | 1,849,360 |
| 2021-11-09 | $10.28 | $10.34 | $10.20 | $10.29 | $7.74 | 1,466,080 |
| 2021-11-08 | $10.15 | $10.37 | $10.08 | $10.27 | $7.73 | 2,244,560 |
| 2021-11-05 | $10.03 | $10.03 | $10.03 | $10.03 | $7.55 | 1,839,570 |
| 2021-11-04 | $9.85 | $10.10 | $9.85 | $10.03 | $7.55 | 2,139,950 |
| 2021-11-03 | $9.62 | $9.85 | $9.62 | $9.75 | $7.34 | 1,449,560 |
| 2021-11-02 | $9.75 | $9.90 | $9.60 | $9.70 | $7.30 | 1,941,730 |
| 2021-11-01 | $9.53 | $9.80 | $9.49 | $9.72 | $7.31 | 1,682,790 |
| 2021-10-29 | $9.41 | $9.55 | $9.33 | $9.50 | $7.15 | 1,621,730 |
| 2021-10-28 | $9.90 | $9.90 | $9.37 | $9.41 | $7.08 | 3,095,020 |
| 2021-10-27 | $10.30 | $10.33 | $9.77 | $9.80 | $7.37 | 2,461,060 |
| 2021-10-26 | $10.23 | $10.34 | $10.10 | $10.29 | $7.74 | 1,233,690 |
| 2021-10-25 | $10.09 | $10.20 | $9.99 | $10.14 | $7.63 | 1,131,550 |
| 2021-10-22 | $10.27 | $10.34 | $10.08 | $10.10 | $7.60 | 1,269,980 |
| 2021-10-21 | $10.49 | $10.49 | $10.23 | $10.27 | $7.73 | 1,624,460 |
| 2021-10-20 | $10.45 | $10.55 | $10.36 | $10.50 | $7.90 | 1,151,960 |
| 2021-10-19 | $10.40 | $10.52 | $10.39 | $10.41 | $7.83 | 925,740 |
| 2021-10-18 | $10.46 | $10.46 | $10.26 | $10.40 | $7.83 | 1,242,690 |
| 2021-10-15 | $10.49 | $10.61 | $10.36 | $10.40 | $7.83 | 1,122,750 |
| 2021-10-14 | $10.45 | $10.62 | $10.45 | $10.54 | $7.93 | 1,034,680 |
| 2021-10-13 | $10.35 | $10.55 | $10.28 | $10.53 | $7.92 | 1,476,300 |
| 2021-10-12 | $10.34 | $10.44 | $10.17 | $10.35 | $7.79 | 1,318,780 |
| 2021-10-11 | $10.49 | $10.50 | $10.33 | $10.46 | $7.87 | 1,194,520 |
| 2021-10-08 | $10.29 | $10.50 | $10.20 | $10.42 | $7.84 | 1,574,200 |
| 2021-10-07 | $10.15 | $10.15 | $10.15 | $10.15 | $7.64 | 0 |
| 2021-10-06 | $10.15 | $10.15 | $10.15 | $10.15 | $7.64 | 0 |
| 2021-09-30 | $10.07 | $10.21 | $9.96 | $10.15 | $7.64 | 1,644,130 |
| 2021-09-29 | $10.41 | $10.50 | $9.88 | $9.95 | $7.49 | 3,759,010 |
| 2021-09-28 | $10.50 | $10.59 | $10.40 | $10.51 | $7.91 | 1,366,300 |
| 2021-09-27 | $10.54 | $10.68 | $10.18 | $10.41 | $7.83 | 2,568,860 |
| 2021-09-24 | $11.20 | $11.20 | $10.53 | $10.54 | $7.93 | 4,272,400 |
| 2021-09-23 | $11.21 | $11.34 | $10.98 | $11.17 | $8.40 | 2,724,840 |
| 2021-09-22 | $11.05 | $11.26 | $10.74 | $11.13 | $8.37 | 2,688,590 |
| 2021-09-21 | $11.31 | $11.31 | $11.31 | $11.31 | $8.51 | 0 |
| 2021-09-20 | $11.31 | $11.31 | $11.31 | $11.31 | $8.51 | 0 |
| 2021-09-17 | $11.82 | $11.88 | $11.17 | $11.31 | $8.51 | 6,806,350 |
| 2021-09-16 | $11.98 | $12.09 | $11.76 | $11.76 | $8.85 | 4,311,030 |
| 2021-09-15 | $11.81 | $12.12 | $11.70 | $12.05 | $9.07 | 5,435,400 |
| 2021-09-14 | $12.46 | $12.50 | $11.75 | $11.91 | $8.96 | 8,823,890 |
| 2021-09-13 | $12.25 | $12.54 | $12.12 | $12.46 | $9.38 | 6,702,020 |
| 2021-09-10 | $12.45 | $12.57 | $12.23 | $12.31 | $9.26 | 8,180,860 |
| 2021-09-09 | $11.84 | $12.88 | $11.79 | $12.60 | $9.48 | 13,259,250 |
| 2021-09-08 | $12.00 | $12.04 | $11.74 | $11.81 | $8.89 | 3,751,130 |
| 2021-09-07 | $11.89 | $11.98 | $11.74 | $11.90 | $8.95 | 2,982,630 |
| 2021-09-06 | $11.70 | $11.95 | $11.61 | $11.90 | $8.95 | 3,194,210 |
| 2021-09-03 | $12.19 | $12.20 | $11.69 | $11.70 | $8.80 | 5,428,520 |
| 2021-09-02 | $11.68 | $12.17 | $11.55 | $12.15 | $9.14 | 4,875,970 |
| 2021-09-01 | $11.89 | $11.96 | $11.49 | $11.65 | $8.77 | 4,426,440 |
| 2021-08-31 | $11.85 | $12.12 | $11.71 | $11.89 | $8.95 | 4,261,370 |
| 2021-08-30 | $12.28 | $12.30 | $11.78 | $11.85 | $8.92 | 5,904,920 |
| 2021-08-27 | $12.43 | $12.50 | $12.04 | $12.24 | $9.21 | 5,128,200 |
| 2021-08-26 | $12.10 | $12.40 | $12.08 | $12.20 | $9.18 | 5,476,770 |
| 2021-08-25 | $12.40 | $12.45 | $12.18 | $12.45 | $9.37 | 5,857,700 |
| 2021-08-24 | $12.16 | $12.44 | $12.00 | $12.27 | $9.23 | 7,254,690 |
| 2021-08-23 | $11.40 | $12.09 | $11.40 | $12.08 | $9.09 | 7,158,920 |
| 2021-08-20 | $11.59 | $11.63 | $11.23 | $11.37 | $8.56 | 3,941,950 |
| 2021-08-19 | $11.58 | $11.77 | $11.44 | $11.73 | $8.83 | 3,555,940 |
| 2021-08-18 | $11.70 | $11.90 | $11.48 | $11.60 | $8.73 | 5,299,580 |
| 2021-08-17 | $12.49 | $12.60 | $11.64 | $11.69 | $8.80 | 8,184,890 |
| 2021-08-16 | $12.58 | $12.65 | $12.30 | $12.35 | $9.29 | 6,888,690 |
| 2021-08-13 | $12.12 | $12.66 | $12.12 | $12.58 | $9.47 | 11,493,330 |
| 2021-08-12 | $12.20 | $12.45 | $12.12 | $12.19 | $9.17 | 8,304,550 |
| 2021-08-11 | $11.69 | $12.72 | $11.69 | $12.31 | $9.26 | 13,602,600 |
| 2021-08-10 | $11.62 | $11.75 | $11.56 | $11.68 | $8.79 | 4,721,530 |
| 2021-08-09 | $11.47 | $11.69 | $11.45 | $11.64 | $8.76 | 4,296,950 |
| 2021-08-06 | $11.36 | $11.65 | $11.25 | $11.50 | $8.65 | 4,782,700 |
| 2021-08-05 | $11.69 | $11.85 | $11.30 | $11.45 | $8.62 | 6,761,680 |
| 2021-08-04 | $11.88 | $11.95 | $11.39 | $11.69 | $8.80 | 10,745,320 |
| 2021-08-03 | $11.72 | $12.31 | $11.68 | $11.87 | $8.93 | 9,882,070 |
| 2021-08-02 | $11.87 | $12.18 | $11.85 | $11.86 | $8.92 | 7,687,710 |
| 2021-07-30 | $11.95 | $12.05 | $11.77 | $11.85 | $8.92 | 5,375,030 |
| 2021-07-29 | $11.81 | $12.13 | $11.70 | $12.10 | $9.10 | 7,190,040 |
| 2021-07-28 | $11.65 | $11.89 | $11.21 | $11.78 | $8.86 | 7,048,320 |
| 2021-07-27 | $12.15 | $12.17 | $11.59 | $11.59 | $8.72 | 6,925,150 |
| 2021-07-26 | $11.96 | $12.26 | $11.71 | $12.11 | $9.11 | 7,382,980 |
| 2021-07-23 | $12.24 | $12.51 | $12.00 | $12.30 | $9.26 | 8,672,580 |
| 2021-07-22 | $12.58 | $12.76 | $12.22 | $12.31 | $9.26 | 10,910,110 |
| 2021-07-21 | $12.78 | $13.10 | $12.53 | $12.59 | $9.47 | 11,849,100 |
| 2021-07-20 | $12.37 | $13.13 | $12.28 | $12.96 | $9.75 | 13,181,660 |
| 2021-07-19 | $12.05 | $12.93 | $11.92 | $12.75 | $9.59 | 20,569,650 |
| 2021-07-16 | $11.80 | $12.23 | $11.61 | $12.11 | $9.11 | 15,175,400 |
| 2021-07-15 | $11.50 | $12.38 | $11.20 | $11.93 | $8.98 | 18,453,260 |
| 2021-07-14 | $11.69 | $11.78 | $11.38 | $11.71 | $8.81 | 11,071,350 |
| 2021-07-13 | $11.41 | $11.85 | $11.18 | $11.55 | $8.69 | 15,645,010 |
| 2021-07-12 | $11.50 | $12.38 | $11.11 | $11.87 | $8.93 | 30,016,640 |
| 2021-07-09 | $10.33 | $11.29 | $10.24 | $11.29 | $8.50 | 9,941,840 |
| 2021-07-08 | $10.50 | $10.60 | $10.25 | $10.26 | $7.72 | 2,287,480 |
| 2021-07-07 | $10.37 | $10.47 | $10.33 | $10.42 | $7.84 | 1,599,190 |
| 2021-07-06 | $10.49 | $10.50 | $10.32 | $10.41 | $7.83 | 1,571,510 |
| 2021-07-05 | $10.16 | $10.45 | $10.09 | $10.41 | $7.83 | 1,741,700 |
| 2021-07-02 | $10.10 | $10.22 | $10.01 | $10.16 | $7.64 | 1,561,190 |
| 2021-07-01 | $10.35 | $10.52 | $10.07 | $10.11 | $7.61 | 2,169,330 |
| 2021-06-30 | $10.26 | $10.38 | $10.24 | $10.32 | $7.77 | 1,710,470 |
| 2021-06-29 | $10.36 | $10.66 | $10.29 | $10.32 | $7.77 | 2,529,920 |
| 2021-06-28 | $10.50 | $10.51 | $10.32 | $10.35 | $7.79 | 2,032,050 |
| 2021-06-25 | $10.55 | $10.74 | $10.45 | $10.51 | $7.91 | 2,346,170 |
| 2021-06-24 | $10.69 | $10.80 | $10.58 | $10.60 | $7.98 | 2,680,660 |
| 2021-06-23 | $10.71 | $10.85 | $10.62 | $10.68 | $8.04 | 3,098,910 |
| 2021-06-22 | $10.48 | $10.83 | $10.44 | $10.78 | $8.11 | 3,891,590 |
| 2021-06-21 | $10.59 | $10.73 | $10.42 | $10.52 | $7.92 | 3,092,270 |
| 2021-06-18 | $10.28 | $10.61 | $10.11 | $10.57 | $7.95 | 4,030,180 |
| 2021-06-17 | $10.35 | $10.46 | $10.10 | $10.21 | $7.68 | 3,233,740 |
| 2021-06-16 | $10.45 | $10.82 | $10.35 | $10.46 | $7.87 | 4,592,620 |
| 2021-06-15 | $10.93 | $10.97 | $10.21 | $10.27 | $7.73 | 6,311,280 |
| 2021-06-14 | $10.89 | $10.89 | $10.89 | $10.89 | $8.19 | 0 |
| 2021-06-11 | $10.62 | $10.98 | $10.58 | $10.89 | $8.19 | 5,618,280 |
| 2021-06-10 | $10.47 | $10.73 | $10.47 | $10.58 | $7.96 | 3,551,470 |
| 2021-06-09 | $10.51 | $10.82 | $10.40 | $10.45 | $7.86 | 4,351,380 |
| 2021-06-08 | $10.51 | $10.53 | $10.30 | $10.49 | $7.89 | 2,960,690 |
| 2021-06-07 | $10.65 | $10.83 | $10.54 | $10.67 | $7.91 | 3,823,880 |
| 2021-06-04 | $10.53 | $10.67 | $10.48 | $10.59 | $7.85 | 3,275,240 |
| 2021-06-03 | $10.46 | $10.76 | $10.46 | $10.66 | $7.90 | 5,744,930 |
| 2021-06-02 | $10.30 | $10.69 | $10.28 | $10.52 | $7.80 | 6,724,830 |
| 2021-06-01 | $10.05 | $10.38 | $10.03 | $10.25 | $7.60 | 3,644,230 |
| 2021-05-31 | $10.06 | $10.28 | $10.05 | $10.11 | $7.49 | 2,658,760 |
| 2021-05-28 | $10.18 | $10.21 | $9.99 | $10.03 | $7.43 | 4,696,480 |
| 2021-05-27 | $9.78 | $10.50 | $9.75 | $10.21 | $7.57 | 7,793,420 |
| 2021-05-26 | $9.75 | $9.83 | $9.70 | $9.78 | $7.25 | 1,493,220 |
| 2021-05-25 | $9.67 | $9.80 | $9.63 | $9.75 | $7.23 | 1,657,030 |
| 2021-05-24 | $9.55 | $9.68 | $9.53 | $9.68 | $7.17 | 1,510,780 |
| 2021-05-21 | $9.61 | $9.72 | $9.58 | $9.60 | $7.12 | 1,452,100 |
| 2021-05-20 | $9.82 | $9.82 | $9.65 | $9.66 | $7.16 | 1,775,580 |
| 2021-05-19 | $9.79 | $9.83 | $9.71 | $9.76 | $7.23 | 1,682,950 |
| 2021-05-18 | $9.75 | $9.81 | $9.70 | $9.81 | $7.27 | 1,441,950 |
| 2021-05-17 | $9.90 | $9.90 | $9.75 | $9.79 | $7.26 | 2,416,160 |
| 2021-05-14 | $9.76 | $9.92 | $9.74 | $9.91 | $7.34 | 2,706,050 |
| 2021-05-13 | $9.84 | $9.98 | $9.78 | $9.87 | $7.32 | 2,575,180 |
| 2021-05-12 | $9.65 | $9.85 | $9.65 | $9.81 | $7.27 | 2,229,760 |
| 2021-05-11 | $9.68 | $9.82 | $9.58 | $9.76 | $7.23 | 1,739,080 |
| 2021-05-10 | $9.90 | $9.99 | $9.69 | $9.72 | $7.20 | 3,464,160 |
| 2021-05-07 | $9.91 | $10.00 | $9.82 | $9.91 | $7.34 | 3,025,040 |
| 2021-05-06 | $9.82 | $10.16 | $9.78 | $10.01 | $7.42 | 4,444,850 |
| 2021-05-05 | $9.94 | $9.94 | $9.94 | $9.94 | $7.37 | 0 |
| 2021-05-04 | $9.94 | $9.94 | $9.94 | $9.94 | $7.37 | 0 |
| 2021-04-30 | $10.19 | $10.19 | $9.80 | $9.94 | $7.37 | 6,211,680 |
| 2021-04-29 | $10.38 | $10.68 | $10.21 | $10.23 | $7.58 | 7,994,460 |
| 2021-04-28 | $11.38 | $11.38 | $10.32 | $10.62 | $7.87 | 19,667,710 |
| 2021-04-27 | $9.78 | $10.49 | $9.71 | $10.49 | $7.77 | 4,229,900 |
| 2021-04-26 | $9.78 | $9.84 | $9.46 | $9.54 | $7.07 | 4,203,430 |
| 2021-04-23 | $10.38 | $10.40 | $9.86 | $9.87 | $7.32 | 5,791,230 |
| 2021-04-22 | $10.14 | $10.55 | $10.12 | $10.42 | $7.72 | 5,211,500 |
| 2021-04-21 | $10.34 | $10.34 | $10.07 | $10.13 | $7.51 | 2,126,970 |
| 2021-04-20 | $10.42 | $10.59 | $10.27 | $10.28 | $7.62 | 3,009,490 |
| 2021-04-19 | $10.34 | $10.54 | $10.34 | $10.49 | $7.77 | 3,452,890 |
| 2021-04-16 | $10.10 | $10.35 | $10.06 | $10.34 | $7.66 | 2,504,030 |
| 2021-04-15 | $10.05 | $10.16 | $10.04 | $10.11 | $7.49 | 1,190,900 |
| 2021-04-14 | $9.95 | $10.19 | $9.93 | $10.14 | $7.52 | 1,809,040 |
| 2021-04-13 | $10.09 | $10.18 | $9.94 | $10.03 | $7.43 | 1,843,460 |
| 2021-04-12 | $10.23 | $10.35 | $10.08 | $10.13 | $7.51 | 2,337,680 |
| 2021-04-09 | $10.26 | $10.55 | $10.13 | $10.31 | $7.64 | 3,504,990 |
| 2021-04-08 | $10.36 | $10.43 | $10.10 | $10.32 | $7.65 | 3,971,470 |
| 2021-04-07 | $10.27 | $10.70 | $10.20 | $10.37 | $7.69 | 4,641,610 |
| 2021-04-06 | $10.31 | $10.31 | $10.10 | $10.22 | $7.57 | 3,040,130 |
| 2021-04-05 | $10.29 | $10.29 | $10.29 | $10.29 | $7.63 | 0 |
| 2021-04-02 | $10.01 | $10.46 | $10.01 | $10.29 | $7.63 | 5,402,060 |
| 2021-04-01 | $9.72 | $10.68 | $9.70 | $10.12 | $7.50 | 6,761,220 |
| 2021-03-31 | $9.52 | $9.78 | $9.51 | $9.71 | $7.20 | 2,046,130 |
| 2021-03-30 | $9.72 | $9.72 | $9.53 | $9.55 | $7.08 | 1,084,110 |
| 2021-03-29 | $9.79 | $9.79 | $9.62 | $9.67 | $7.17 | 1,135,280 |
| 2021-03-26 | $9.50 | $9.66 | $9.46 | $9.65 | $7.15 | 1,295,140 |
| 2021-03-25 | $9.75 | $9.75 | $9.49 | $9.51 | $7.05 | 1,398,560 |
| 2021-03-24 | $9.75 | $9.75 | $9.60 | $9.62 | $7.13 | 1,089,150 |
| 2021-03-23 | $9.94 | $9.98 | $9.70 | $9.73 | $7.21 | 1,527,220 |
| 2021-03-22 | $9.75 | $9.94 | $9.69 | $9.90 | $7.34 | 1,335,250 |
| 2021-03-19 | $9.70 | $9.88 | $9.64 | $9.75 | $7.23 | 1,417,700 |
| 2021-03-18 | $9.80 | $9.88 | $9.67 | $9.70 | $7.19 | 1,166,340 |
| 2021-03-17 | $9.70 | $9.86 | $9.67 | $9.83 | $7.29 | 1,154,980 |
| 2021-03-16 | $9.66 | $9.86 | $9.62 | $9.79 | $7.26 | 1,500,130 |
| 2021-03-15 | $9.73 | $9.82 | $9.53 | $9.62 | $7.13 | 1,695,440 |
| 2021-03-12 | $9.87 | $9.92 | $9.68 | $9.75 | $7.23 | 1,272,600 |
| 2021-03-11 | $9.60 | $9.88 | $9.43 | $9.87 | $7.32 | 1,857,550 |
| 2021-03-10 | $9.99 | $10.06 | $9.53 | $9.57 | $7.09 | 2,085,340 |
| 2021-03-09 | $10.18 | $10.29 | $9.81 | $9.94 | $7.37 | 2,281,180 |
| 2021-03-08 | $10.31 | $10.39 | $10.11 | $10.13 | $7.51 | 2,054,860 |
| 2021-03-05 | $10.04 | $10.33 | $9.98 | $10.23 | $7.58 | 2,509,930 |
| 2021-03-04 | $10.12 | $10.28 | $9.98 | $10.01 | $7.42 | 2,862,590 |
| 2021-03-03 | $10.07 | $10.15 | $9.97 | $10.12 | $7.50 | 2,016,960 |
| 2021-03-02 | $10.19 | $10.24 | $9.96 | $10.03 | $7.43 | 2,259,360 |
| 2021-03-01 | $10.01 | $10.29 | $10.01 | $10.19 | $7.55 | 2,187,770 |
| 2021-02-26 | $9.90 | $10.08 | $9.70 | $10.01 | $7.42 | 1,989,420 |
| 2021-02-25 | $10.04 | $10.14 | $9.95 | $9.98 | $7.40 | 1,960,470 |
| 2021-02-24 | $10.13 | $10.43 | $9.92 | $10.01 | $7.42 | 3,805,760 |
| 2021-02-23 | $9.90 | $10.14 | $9.80 | $9.86 | $7.31 | 1,681,570 |
| 2021-02-22 | $9.96 | $10.24 | $9.88 | $9.92 | $7.35 | 3,109,160 |
| 2021-02-19 | $9.74 | $9.99 | $9.50 | $9.97 | $7.39 | 2,278,380 |
| 2021-02-18 | $9.46 | $9.74 | $9.46 | $9.71 | $7.20 | 2,305,420 |
| 2021-02-17 | $9.37 | $9.37 | $9.37 | $9.37 | $6.94 | 0 |
| 2021-02-16 | $9.37 | $9.37 | $9.37 | $9.37 | $6.94 | 0 |
| 2021-02-15 | $9.37 | $9.37 | $9.37 | $9.37 | $6.94 | 0 |
| 2021-02-12 | $9.37 | $9.37 | $9.37 | $9.37 | $6.94 | 0 |
| 2021-02-11 | $9.37 | $9.37 | $9.37 | $9.37 | $6.94 | 0 |
| 2021-02-10 | $9.14 | $9.49 | $9.12 | $9.37 | $6.94 | 1,942,620 |
| 2021-02-09 | $8.98 | $9.20 | $8.91 | $9.14 | $6.77 | 1,179,410 |
| 2021-02-08 | $9.25 | $9.31 | $8.98 | $9.03 | $6.69 | 2,240,940 |
| 2021-02-05 | $8.82 | $9.67 | $8.81 | $9.34 | $6.92 | 3,980,460 |
| 2021-02-04 | $9.13 | $9.20 | $8.82 | $8.95 | $6.63 | 2,201,420 |
| 2021-02-03 | $9.48 | $9.50 | $9.12 | $9.14 | $6.77 | 2,713,600 |
| 2021-02-02 | $9.78 | $9.83 | $9.40 | $9.48 | $7.03 | 1,981,680 |
| 2021-02-01 | $9.92 | $10.05 | $9.71 | $9.74 | $7.22 | 1,619,280 |
| 2021-01-29 | $10.14 | $10.18 | $9.82 | $9.92 | $7.35 | 2,368,600 |
| 2021-01-28 | $9.93 | $10.27 | $9.93 | $10.14 | $7.52 | 1,347,070 |
| 2021-01-27 | $10.15 | $10.30 | $10.07 | $10.07 | $7.46 | 1,512,960 |
| 2021-01-26 | $10.09 | $10.38 | $9.96 | $10.23 | $7.58 | 2,005,050 |
| 2021-01-25 | $10.30 | $10.30 | $9.94 | $9.97 | $7.39 | 1,997,710 |
| 2021-01-22 | $10.47 | $10.50 | $10.23 | $10.30 | $7.63 | 1,775,360 |
| 2021-01-21 | $10.69 | $10.81 | $10.48 | $10.51 | $7.79 | 2,109,790 |
| 2021-01-20 | $10.78 | $10.85 | $10.62 | $10.69 | $7.92 | 1,820,660 |
| 2021-01-19 | $10.50 | $10.89 | $10.48 | $10.84 | $8.03 | 2,926,660 |
| 2021-01-18 | $10.40 | $10.68 | $10.40 | $10.54 | $7.81 | 1,295,310 |
| 2021-01-15 | $10.41 | $10.61 | $10.36 | $10.47 | $7.76 | 1,684,180 |
| 2021-01-14 | $9.94 | $10.81 | $9.92 | $10.42 | $7.72 | 3,033,770 |
| 2021-01-13 | $10.38 | $10.39 | $9.92 | $9.94 | $7.37 | 3,196,870 |
| 2021-01-12 | $10.49 | $10.55 | $10.18 | $10.40 | $7.71 | 2,029,300 |
| 2021-01-11 | $10.97 | $11.03 | $10.45 | $10.46 | $7.75 | 2,896,250 |
| 2021-01-08 | $11.14 | $11.15 | $10.55 | $10.93 | $8.10 | 2,210,290 |
| 2021-01-07 | $11.02 | $11.24 | $10.87 | $11.10 | $8.23 | 2,585,970 |
| 2021-01-06 | $11.26 | $11.29 | $10.83 | $11.03 | $8.17 | 2,439,720 |
| 2021-01-05 | $11.32 | $11.39 | $11.19 | $11.26 | $8.35 | 2,069,110 |
| 2021-01-04 | $11.28 | $11.40 | $11.18 | $11.32 | $8.39 | 1,849,880 |
| 2021-01-01 | $11.22 | $11.22 | $11.22 | $11.22 | $8.32 | 0 |
| 2020-12-31 | $10.96 | $11.26 | $10.96 | $11.22 | $8.32 | 1,961,460 |
| 2020-12-30 | $10.95 | $11.03 | $10.86 | $10.96 | $8.12 | 1,620,480 |
| 2020-12-29 | $10.90 | $11.06 | $10.80 | $10.95 | $8.12 | 1,862,790 |
| 2020-12-28 | $11.37 | $11.40 | $10.83 | $10.83 | $8.03 | 3,270,430 |
| 2020-12-25 | $11.26 | $11.44 | $11.10 | $11.26 | $8.35 | 1,549,780 |
| 2020-12-24 | $11.88 | $11.88 | $11.26 | $11.30 | $8.37 | 3,636,850 |
| 2020-12-23 | $12.07 | $12.16 | $11.96 | $12.00 | $8.89 | 1,990,270 |
| 2020-12-22 | $12.39 | $12.44 | $12.05 | $12.06 | $8.94 | 2,334,110 |
| 2020-12-21 | $12.35 | $12.55 | $12.31 | $12.40 | $9.19 | 1,601,750 |
| 2020-12-18 | $12.51 | $12.58 | $12.29 | $12.31 | $9.12 | 2,086,340 |
| 2020-12-17 | $12.63 | $12.63 | $12.11 | $12.55 | $9.30 | 3,090,750 |
| 2020-12-16 | $13.06 | $13.07 | $12.64 | $12.64 | $9.37 | 2,531,280 |
| 2020-12-15 | $13.13 | $13.25 | $13.03 | $13.04 | $9.66 | 1,732,090 |
| 2020-12-14 | $13.01 | $13.23 | $12.91 | $13.19 | $9.78 | 1,794,640 |
| 2020-12-11 | $13.01 | $13.11 | $12.91 | $13.05 | $9.67 | 1,848,730 |
| 2020-12-10 | $13.00 | $13.14 | $12.85 | $13.08 | $9.69 | 2,189,070 |
| 2020-12-09 | $13.74 | $13.74 | $13.06 | $13.08 | $9.69 | 4,192,160 |
| 2020-12-08 | $13.55 | $13.79 | $13.51 | $13.67 | $10.13 | 2,412,140 |
| 2020-12-07 | $13.85 | $13.85 | $13.52 | $13.56 | $10.05 | 3,817,410 |
| 2020-12-04 | $14.12 | $14.23 | $13.80 | $13.85 | $10.26 | 5,944,090 |
| 2020-12-03 | $14.98 | $15.36 | $14.46 | $14.49 | $10.74 | 10,419,790 |
| 2020-12-02 | $14.25 | $14.47 | $14.03 | $14.47 | $10.72 | 5,454,130 |
| 2020-12-01 | $14.29 | $14.55 | $14.18 | $14.33 | $10.62 | 5,568,170 |
| 2020-11-30 | $14.28 | $14.75 | $14.10 | $14.42 | $10.69 | 10,047,530 |
| 2020-11-27 | $13.81 | $14.85 | $13.72 | $14.30 | $10.60 | 9,747,570 |
| 2020-11-26 | $13.60 | $13.88 | $13.45 | $13.85 | $10.26 | 4,056,930 |
| 2020-11-25 | $13.69 | $13.97 | $13.61 | $13.73 | $10.18 | 4,569,850 |
| 2020-11-24 | $13.79 | $13.89 | $13.63 | $13.64 | $10.11 | 3,702,280 |
| 2020-11-23 | $13.79 | $13.90 | $13.55 | $13.82 | $10.24 | 6,091,970 |
| 2020-11-20 | $13.49 | $13.88 | $13.42 | $13.79 | $10.22 | 8,277,280 |
| 2020-11-19 | $13.41 | $13.55 | $13.31 | $13.48 | $9.99 | 3,031,540 |
| 2020-11-18 | $13.37 | $13.45 | $13.28 | $13.37 | $9.91 | 2,048,870 |
| 2020-11-17 | $13.22 | $13.50 | $13.20 | $13.38 | $9.92 | 2,788,520 |
| 2020-11-16 | $13.15 | $13.29 | $13.06 | $13.29 | $9.85 | 1,919,120 |
| 2020-11-13 | $13.08 | $13.15 | $12.95 | $13.13 | $9.73 | 1,203,170 |
| 2020-11-12 | $13.10 | $13.25 | $12.98 | $13.05 | $9.67 | 1,481,290 |
| 2020-11-11 | $13.16 | $13.38 | $12.96 | $13.00 | $9.63 | 1,744,820 |
| 2020-11-10 | $13.50 | $13.58 | $13.18 | $13.21 | $9.79 | 2,764,530 |
| 2020-11-09 | $13.45 | $13.59 | $13.36 | $13.47 | $9.98 | 3,456,630 |
| 2020-11-06 | $13.55 | $13.56 | $13.26 | $13.37 | $9.91 | 2,880,200 |
| 2020-11-05 | $13.34 | $13.57 | $13.26 | $13.52 | $10.02 | 3,992,610 |
| 2020-11-04 | $13.29 | $13.55 | $13.22 | $13.26 | $9.83 | 2,315,590 |
| 2020-11-03 | $12.98 | $13.38 | $12.98 | $13.29 | $9.85 | 2,985,660 |
| 2020-11-02 | $12.73 | $13.00 | $12.71 | $12.93 | $9.58 | 1,904,190 |
| 2020-10-30 | $13.02 | $13.16 | $12.70 | $12.73 | $9.43 | 2,276,010 |
| 2020-10-29 | $12.73 | $13.19 | $12.73 | $13.04 | $9.66 | 1,952,530 |
| 2020-10-28 | $13.02 | $13.06 | $12.69 | $12.97 | $9.61 | 2,029,160 |
| 2020-10-27 | $13.15 | $13.24 | $12.90 | $12.95 | $9.60 | 2,011,770 |
| 2020-10-26 | $13.15 | $13.30 | $13.00 | $13.15 | $9.75 | 1,627,500 |
| 2020-10-23 | $13.59 | $13.60 | $13.17 | $13.21 | $9.79 | 2,530,720 |
| 2020-10-22 | $13.30 | $13.68 | $13.27 | $13.50 | $10.01 | 3,472,130 |
| 2020-10-21 | $13.40 | $13.55 | $13.33 | $13.37 | $9.91 | 2,435,630 |
| 2020-10-20 | $13.11 | $13.45 | $12.91 | $13.43 | $9.95 | 2,554,580 |
| 2020-10-19 | $13.25 | $13.39 | $13.05 | $13.11 | $9.72 | 1,601,860 |
| 2020-10-16 | $13.58 | $13.58 | $13.15 | $13.20 | $9.78 | 2,564,420 |
| 2020-10-15 | $13.40 | $13.78 | $13.26 | $13.53 | $10.03 | 4,082,140 |
| 2020-10-14 | $13.49 | $13.49 | $13.20 | $13.22 | $9.80 | 1,898,400 |
| 2020-10-13 | $13.40 | $13.50 | $13.23 | $13.44 | $9.96 | 1,983,980 |
| 2020-10-12 | $13.20 | $13.42 | $13.13 | $13.39 | $9.92 | 2,468,370 |
| 2020-10-09 | $12.89 | $13.14 | $12.87 | $13.08 | $9.69 | 1,553,700 |
| 2020-10-08 | $12.78 | $12.78 | $12.78 | $12.78 | $9.47 | 0 |
| 2020-10-07 | $12.78 | $12.78 | $12.78 | $12.78 | $9.47 | 0 |
| 2020-10-06 | $12.78 | $12.78 | $12.78 | $12.78 | $9.47 | 0 |
| 2020-10-05 | $12.78 | $12.78 | $12.78 | $12.78 | $9.47 | 0 |
| 2020-10-02 | $12.78 | $12.78 | $12.78 | $12.78 | $9.47 | 0 |
| 2020-10-01 | $12.78 | $12.78 | $12.78 | $12.78 | $9.47 | 0 |
| 2020-09-30 | $12.62 | $12.82 | $12.55 | $12.78 | $9.47 | 1,610,720 |
| 2020-09-29 | $12.63 | $12.80 | $12.60 | $12.62 | $9.35 | 1,288,060 |
| 2020-09-28 | $12.94 | $13.07 | $12.57 | $12.63 | $9.36 | 1,916,880 |
| 2020-09-25 | $12.98 | $13.10 | $12.88 | $13.00 | $9.63 | 1,423,020 |
| 2020-09-24 | $13.32 | $13.32 | $12.94 | $12.94 | $9.59 | 2,425,410 |
| 2020-09-23 | $13.49 | $13.53 | $13.33 | $13.38 | $9.92 | 1,350,750 |
| 2020-09-22 | $13.54 | $13.67 | $13.32 | $13.39 | $9.92 | 2,005,930 |
| 2020-09-21 | $13.77 | $13.88 | $13.64 | $13.70 | $10.15 | 2,335,910 |
| 2020-09-18 | $13.48 | $13.95 | $13.42 | $13.77 | $10.21 | 4,163,750 |
| 2020-09-17 | $13.26 | $13.50 | $13.20 | $13.37 | $9.91 | 2,293,880 |
| 2020-09-16 | $13.46 | $13.46 | $13.22 | $13.26 | $9.83 | 1,489,580 |
| 2020-09-15 | $13.45 | $13.50 | $13.30 | $13.42 | $9.95 | 1,528,370 |
| 2020-09-14 | $13.39 | $13.48 | $13.26 | $13.42 | $9.95 | 1,797,910 |
| 2020-09-11 | $13.19 | $13.34 | $13.04 | $13.30 | $9.86 | 1,903,380 |
| 2020-09-10 | $13.68 | $13.79 | $13.06 | $13.13 | $9.73 | 4,102,600 |
| 2020-09-09 | $13.95 | $14.17 | $13.50 | $13.65 | $10.12 | 3,718,520 |
| 2020-09-08 | $13.96 | $14.12 | $13.65 | $14.02 | $10.39 | 3,240,410 |
| 2020-09-07 | $14.17 | $14.36 | $13.86 | $13.90 | $10.30 | 3,220,720 |
| 2020-09-04 | $14.00 | $14.26 | $13.90 | $14.17 | $10.50 | 2,594,450 |
| 2020-09-03 | $14.81 | $14.83 | $14.21 | $14.22 | $10.54 | 5,876,220 |
| 2020-09-02 | $14.92 | $15.13 | $14.77 | $14.85 | $11.01 | 3,915,100 |
| 2020-09-01 | $14.67 | $14.84 | $14.60 | $14.77 | $10.95 | 2,547,800 |
| 2020-08-31 | $15.00 | $15.11 | $14.71 | $14.72 | $10.91 | 4,050,300 |
| 2020-08-28 | $14.76 | $14.89 | $14.50 | $14.85 | $11.01 | 3,836,000 |
| 2020-08-27 | $14.72 | $14.98 | $14.57 | $14.80 | $10.97 | 3,343,910 |
| 2020-08-26 | $14.94 | $15.18 | $14.79 | $14.79 | $10.96 | 4,299,840 |
| 2020-08-25 | $14.88 | $15.10 | $14.54 | $15.05 | $11.15 | 6,172,570 |
| 2020-08-24 | $14.85 | $14.92 | $14.69 | $14.90 | $11.04 | 3,169,490 |
| 2020-08-21 | $14.75 | $15.07 | $14.66 | $14.80 | $10.97 | 2,968,960 |
| 2020-08-20 | $14.72 | $14.90 | $14.66 | $14.74 | $10.92 | 3,448,750 |
| 2020-08-19 | $15.25 | $15.30 | $14.82 | $14.93 | $11.07 | 6,338,480 |
| 2020-08-18 | $14.93 | $15.60 | $14.92 | $15.40 | $11.41 | 8,908,860 |
| 2020-08-17 | $14.80 | $15.11 | $14.72 | $14.97 | $11.10 | 5,347,960 |
| 2020-08-14 | $14.64 | $14.76 | $14.41 | $14.73 | $10.92 | 3,296,520 |
| 2020-08-13 | $14.66 | $14.80 | $14.51 | $14.65 | $10.86 | 3,668,720 |
| 2020-08-12 | $14.74 | $14.84 | $14.18 | $14.70 | $10.89 | 6,559,140 |
| 2020-08-11 | $15.32 | $15.41 | $14.73 | $14.83 | $10.99 | 6,716,660 |
| 2020-08-10 | $15.09 | $15.32 | $14.91 | $15.32 | $11.35 | 5,823,760 |
| 2020-08-07 | $14.80 | $15.18 | $14.79 | $15.12 | $11.21 | 6,781,910 |
| 2020-08-06 | $15.29 | $15.29 | $14.78 | $14.97 | $11.10 | 7,267,140 |
| 2020-08-05 | $15.32 | $15.38 | $14.90 | $15.18 | $11.25 | 9,228,680 |
| 2020-08-04 | $15.92 | $15.96 | $15.37 | $15.49 | $11.48 | 9,886,080 |
| 2020-08-03 | $15.41 | $15.96 | $15.32 | $15.92 | $11.80 | 12,760,200 |
| 2020-07-31 | $15.43 | $15.62 | $15.12 | $15.39 | $11.41 | 9,667,740 |
| 2020-07-30 | $15.84 | $15.87 | $15.30 | $15.42 | $11.43 | 12,294,390 |
| 2020-07-29 | $15.50 | $15.85 | $15.36 | $15.84 | $11.74 | 14,613,320 |
| 2020-07-28 | $16.95 | $17.16 | $15.61 | $15.82 | $11.72 | 29,393,720 |
| 2020-07-27 | $15.28 | $16.61 | $15.06 | $16.61 | $12.31 | 20,341,170 |
| 2020-07-24 | $14.90 | $15.75 | $14.83 | $15.10 | $11.19 | 15,868,460 |
| 2020-07-23 | $14.53 | $15.20 | $14.19 | $15.13 | $11.21 | 9,761,170 |
| 2020-07-22 | $14.89 | $15.04 | $14.58 | $14.65 | $10.86 | 6,194,280 |
| 2020-07-21 | $15.01 | $15.19 | $14.85 | $14.89 | $11.04 | 5,368,450 |
| 2020-07-20 | $14.40 | $15.11 | $14.40 | $15.04 | $11.15 | 7,334,250 |
| 2020-07-17 | $14.56 | $14.56 | $14.13 | $14.39 | $10.67 | 4,999,730 |
| 2020-07-16 | $15.21 | $15.32 | $14.00 | $14.33 | $10.62 | 8,400,580 |
| 2020-07-15 | $15.80 | $15.82 | $14.87 | $15.09 | $11.18 | 9,110,460 |
| 2020-07-14 | $15.44 | $15.80 | $15.20 | $15.65 | $11.60 | 14,112,920 |
| 2020-07-13 | $15.04 | $15.43 | $14.75 | $15.41 | $11.42 | 13,423,530 |
| 2020-07-10 | $15.40 | $15.48 | $14.98 | $15.04 | $11.15 | 14,611,430 |
| 2020-07-09 | $15.40 | $15.91 | $15.10 | $15.76 | $11.68 | 27,601,270 |
| 2020-07-08 | $13.77 | $15.08 | $13.77 | $15.08 | $11.18 | 19,307,860 |
| 2020-07-07 | $14.08 | $14.19 | $13.50 | $13.71 | $10.16 | 11,678,690 |
| 2020-07-06 | $13.43 | $13.83 | $13.35 | $13.81 | $10.24 | 8,054,780 |
| 2020-07-03 | $13.10 | $13.34 | $13.06 | $13.32 | $9.87 | 5,215,580 |
| 2020-07-02 | $13.03 | $13.06 | $12.85 | $13.06 | $9.68 | 3,553,850 |
| 2020-07-01 | $12.87 | $13.15 | $12.84 | $12.94 | $9.59 | 3,022,020 |
| 2020-06-30 | $12.88 | $12.99 | $12.85 | $12.89 | $9.55 | 2,276,080 |
| 2020-06-29 | $12.68 | $12.80 | $12.53 | $12.77 | $9.46 | 2,591,550 |
| 2020-06-26 | $12.89 | $12.89 | $12.89 | $12.89 | $9.55 | 0 |
| 2020-06-25 | $12.89 | $12.89 | $12.89 | $12.89 | $9.55 | 0 |
| 2020-06-24 | $13.36 | $13.44 | $12.88 | $12.89 | $9.55 | 5,616,080 |
| 2020-06-23 | $13.60 | $13.63 | $13.32 | $13.35 | $9.89 | 3,431,690 |
| 2020-06-22 | $13.49 | $13.62 | $13.34 | $13.61 | $10.09 | 4,552,580 |
| 2020-06-19 | $13.30 | $13.60 | $13.30 | $13.40 | $9.93 | 3,271,230 |
| 2020-06-18 | $13.47 | $13.49 | $13.32 | $13.34 | $9.89 | 4,217,640 |
| 2020-06-17 | $13.80 | $13.80 | $13.35 | $13.61 | $10.09 | 2,892,680 |
| 2020-06-16 | $16.20 | $16.53 | $16.02 | $16.49 | $10.05 | 4,236,820 |
| 2020-06-15 | $16.35 | $16.39 | $16.06 | $16.07 | $9.79 | 3,402,940 |
| 2020-06-12 | $16.10 | $16.42 | $16.00 | $16.29 | $9.93 | 4,220,340 |
| 2020-06-11 | $16.47 | $16.96 | $16.40 | $16.54 | $10.08 | 5,729,220 |
| 2020-06-10 | $16.53 | $16.88 | $16.38 | $16.61 | $10.12 | 4,202,600 |
| 2020-06-09 | $16.50 | $16.66 | $16.19 | $16.58 | $10.11 | 4,600,060 |
| 2020-06-08 | $16.89 | $17.39 | $16.41 | $16.48 | $10.04 | 7,898,340 |
| 2020-06-05 | $16.35 | $16.99 | $16.15 | $16.81 | $10.25 | 8,041,740 |
| 2020-06-04 | $16.23 | $17.15 | $16.21 | $16.31 | $9.94 | 7,831,420 |
| 2020-06-03 | $16.22 | $16.32 | $16.02 | $16.20 | $9.87 | 3,670,620 |
| 2020-06-02 | $16.09 | $16.36 | $16.06 | $16.20 | $9.87 | 4,409,020 |
| 2020-06-01 | $15.72 | $16.20 | $15.67 | $16.07 | $9.79 | 4,638,020 |
| 2020-05-29 | $15.59 | $15.82 | $15.51 | $15.66 | $9.54 | 2,425,440 |
| 2020-05-28 | $15.80 | $15.99 | $15.36 | $15.66 | $9.54 | 2,971,160 |
| 2020-05-27 | $15.71 | $15.96 | $15.51 | $15.79 | $9.62 | 3,376,890 |
| 2020-05-26 | $15.50 | $15.75 | $15.41 | $15.69 | $9.56 | 2,864,180 |
| 2020-05-25 | $15.30 | $15.47 | $15.05 | $15.46 | $9.42 | 2,370,530 |
| 2020-05-22 | $15.35 | $15.47 | $15.08 | $15.26 | $9.30 | 2,906,680 |
| 2020-05-21 | $15.98 | $16.09 | $15.30 | $15.30 | $9.33 | 4,837,600 |
| 2020-05-20 | $16.43 | $16.48 | $15.99 | $15.99 | $9.75 | 3,849,570 |
| 2020-05-19 | $16.50 | $16.58 | $16.07 | $16.41 | $10.00 | 4,464,470 |
| 2020-05-18 | $16.60 | $16.77 | $16.11 | $16.23 | $9.89 | 6,696,020 |
| 2020-05-15 | $15.93 | $17.46 | $15.90 | $16.55 | $10.09 | 10,978,000 |
| 2020-05-14 | $16.21 | $16.21 | $15.84 | $15.87 | $9.67 | 5,658,450 |
| 2020-05-13 | $16.27 | $16.47 | $16.12 | $16.43 | $10.01 | 5,387,000 |
| 2020-05-12 | $17.26 | $17.49 | $16.06 | $16.52 | $10.07 | 14,078,770 |
| 2020-05-11 | $15.72 | $16.98 | $15.68 | $16.98 | $10.35 | 6,326,710 |
| 2020-05-08 | $15.40 | $15.60 | $15.35 | $15.44 | $9.41 | 2,507,800 |
| 2020-05-07 | $15.70 | $15.70 | $15.31 | $15.31 | $9.33 | 3,130,890 |
| 2020-05-06 | $15.05 | $15.65 | $14.98 | $15.63 | $9.53 | 3,262,760 |
| 2020-05-05 | $15.31 | $15.31 | $15.31 | $15.31 | $9.33 | 0 |
| 2020-05-04 | $15.31 | $15.31 | $15.31 | $15.31 | $9.33 | 0 |
| 2020-05-01 | $15.31 | $15.31 | $15.31 | $15.31 | $9.33 | 0 |
| 2020-04-30 | $14.97 | $15.35 | $14.97 | $15.31 | $9.33 | 3,345,370 |
| 2020-04-29 | $14.64 | $15.15 | $14.51 | $14.86 | $9.06 | 2,372,330 |
| 2020-04-28 | $15.37 | $15.49 | $14.41 | $14.65 | $8.93 | 4,424,540 |
| 2020-04-27 | $15.90 | $15.98 | $15.01 | $15.37 | $9.37 | 5,076,480 |
| 2020-04-24 | $16.70 | $16.95 | $16.11 | $16.11 | $9.82 | 4,557,400 |
| 2020-04-23 | $16.90 | $16.91 | $16.57 | $16.58 | $10.11 | 3,523,860 |
| 2020-04-22 | $16.50 | $16.98 | $16.50 | $16.91 | $10.31 | 4,470,390 |
| 2020-04-21 | $16.81 | $16.86 | $16.41 | $16.69 | $10.17 | 3,718,990 |
| 2020-04-20 | $16.67 | $16.96 | $16.36 | $16.93 | $10.32 | 4,225,900 |
| 2020-04-17 | $17.07 | $17.20 | $16.60 | $16.66 | $10.15 | 5,751,360 |
| 2020-04-16 | $16.80 | $17.36 | $16.75 | $17.24 | $10.51 | 6,148,930 |
| 2020-04-15 | $17.32 | $17.47 | $16.86 | $16.90 | $10.30 | 7,879,540 |
| 2020-04-14 | $17.84 | $17.93 | $17.14 | $17.50 | $10.67 | 9,894,920 |
| 2020-04-13 | $17.80 | $18.49 | $17.65 | $18.03 | $10.99 | 17,466,340 |
| 2020-04-10 | $16.16 | $17.64 | $16.16 | $17.64 | $10.75 | 6,495,960 |
| 2020-04-09 | $16.34 | $16.34 | $15.95 | $16.04 | $9.78 | 2,313,820 |
| 2020-04-08 | $15.85 | $16.20 | $15.85 | $16.16 | $9.85 | 2,794,060 |
| 2020-04-07 | $15.95 | $16.15 | $15.75 | $16.05 | $9.78 | 3,672,440 |
| 2020-04-06 | $15.63 | $15.63 | $15.63 | $15.63 | $9.53 | 0 |
| 2020-04-03 | $15.66 | $15.87 | $15.47 | $15.63 | $9.53 | 3,003,940 |
| 2020-04-02 | $15.19 | $15.62 | $15.00 | $15.60 | $9.51 | 2,834,450 |
| 2020-04-01 | $15.26 | $15.65 | $15.16 | $15.25 | $9.29 | 2,387,920 |
| 2020-03-31 | $15.68 | $15.68 | $15.16 | $15.28 | $9.31 | 2,022,750 |
| 2020-03-30 | $15.51 | $15.57 | $15.00 | $15.39 | $9.38 | 2,532,230 |
| 2020-03-27 | $16.08 | $16.22 | $15.62 | $15.74 | $9.59 | 2,565,880 |
| 2020-03-26 | $15.81 | $16.19 | $15.61 | $15.92 | $9.70 | 3,714,810 |
| 2020-03-25 | $15.58 | $15.95 | $15.57 | $15.88 | $9.68 | 4,308,470 |
| 2020-03-24 | $15.10 | $15.29 | $14.73 | $15.26 | $9.30 | 2,703,160 |
| 2020-03-23 | $15.39 | $15.52 | $14.84 | $14.94 | $9.11 | 2,580,720 |
| 2020-03-20 | $15.40 | $15.81 | $15.30 | $15.75 | $9.60 | 2,664,240 |
| 2020-03-19 | $15.10 | $15.55 | $14.79 | $15.38 | $9.37 | 3,352,230 |
| 2020-03-18 | $15.89 | $16.14 | $15.30 | $15.38 | $9.37 | 3,216,460 |
| 2020-03-17 | $16.20 | $16.70 | $15.20 | $15.81 | $9.64 | 3,334,640 |
| 2020-03-16 | $17.22 | $17.35 | $16.10 | $16.19 | $9.87 | 3,824,800 |
| 2020-03-13 | $16.79 | $17.16 | $16.10 | $16.93 | $10.32 | 4,299,960 |
| 2020-03-12 | $18.00 | $18.19 | $17.45 | $17.68 | $10.78 | 5,388,610 |
| 2020-03-11 | $18.35 | $19.48 | $18.27 | $18.43 | $11.23 | 7,208,440 |
| 2020-03-10 | $17.51 | $18.32 | $17.40 | $18.20 | $11.09 | 4,508,630 |
| 2020-03-09 | $19.03 | $19.03 | $18.06 | $18.14 | $11.06 | 4,709,720 |
| 2020-03-06 | $19.09 | $19.45 | $19.09 | $19.12 | $11.65 | 3,505,610 |
| 2020-03-05 | $19.55 | $19.69 | $19.13 | $19.28 | $11.75 | 4,822,760 |
| 2020-03-04 | $19.05 | $19.43 | $18.90 | $19.31 | $11.77 | 4,702,680 |
| 2020-03-03 | $18.75 | $19.48 | $18.75 | $19.19 | $11.70 | 5,871,000 |
| 2020-03-02 | $17.40 | $18.65 | $17.40 | $18.53 | $11.29 | 4,876,180 |
| 2020-02-28 | $18.50 | $18.68 | $17.40 | $17.42 | $10.62 | 6,429,150 |
| 2020-02-27 | $19.39 | $19.69 | $19.05 | $19.10 | $11.64 | 4,511,570 |
| 2020-02-26 | $19.26 | $20.31 | $19.20 | $19.38 | $11.81 | 8,571,700 |
| 2020-02-25 | $19.40 | $19.68 | $18.52 | $19.53 | $11.90 | 8,158,140 |
| 2020-02-24 | $19.55 | $19.95 | $19.02 | $19.92 | $12.14 | 7,941,850 |
| 2020-02-21 | $19.45 | $19.70 | $19.31 | $19.59 | $11.94 | 8,177,430 |
| 2020-02-20 | $18.93 | $19.59 | $18.81 | $19.43 | $11.84 | 7,905,840 |
| 2020-02-19 | $18.95 | $19.56 | $18.88 | $18.93 | $11.54 | 6,037,660 |
| 2020-02-18 | $18.64 | $19.28 | $18.61 | $19.13 | $11.66 | 6,124,260 |
| 2020-02-17 | $17.94 | $18.56 | $17.90 | $18.55 | $11.31 | 5,040,510 |
| 2020-02-14 | $18.08 | $18.30 | $17.92 | $17.96 | $10.95 | 3,331,240 |
| 2020-02-13 | $18.46 | $18.57 | $18.03 | $18.08 | $11.02 | 3,685,500 |
| 2020-02-12 | $18.15 | $18.60 | $18.15 | $18.44 | $11.24 | 4,437,910 |
| 2020-02-11 | $18.15 | $19.50 | $18.00 | $18.36 | $11.19 | 7,173,700 |
| 2020-02-10 | $17.58 | $18.47 | $17.48 | $18.32 | $11.17 | 6,654,670 |
| 2020-02-07 | $17.46 | $17.85 | $17.37 | $17.59 | $10.72 | 4,226,420 |
| 2020-02-06 | $17.47 | $17.68 | $17.30 | $17.59 | $10.72 | 4,452,920 |
| 2020-02-05 | $16.30 | $17.79 | $16.30 | $17.47 | $10.65 | 5,486,110 |
| 2020-02-04 | $15.92 | $16.91 | $15.92 | $16.64 | $10.14 | 5,942,750 |
| 2020-02-03 | $17.69 | $17.69 | $17.69 | $17.69 | $10.78 | 1,016,700 |
| 2020-01-31 | $19.66 | $19.66 | $19.66 | $19.66 | $11.98 | 0 |
| 2020-01-30 | $19.66 | $19.66 | $19.66 | $19.66 | $11.98 | 0 |
| 2020-01-29 | $19.66 | $19.66 | $19.66 | $19.66 | $11.98 | 0 |
| 2020-01-28 | $19.66 | $19.66 | $19.66 | $19.66 | $11.98 | 0 |
| 2020-01-27 | $19.66 | $19.66 | $19.66 | $19.66 | $11.98 | 0 |
| 2020-01-24 | $19.66 | $19.66 | $19.66 | $19.66 | $11.98 | 0 |
| 2020-01-23 | $20.18 | $20.31 | $19.55 | $19.66 | $11.98 | 2,934,580 |
| 2020-01-22 | $20.00 | $20.38 | $19.55 | $20.21 | $12.32 | 3,147,560 |
| 2020-01-21 | $20.53 | $20.55 | $19.92 | $19.99 | $12.18 | 3,108,750 |
| 2020-01-20 | $20.40 | $20.60 | $19.50 | $20.60 | $12.56 | 5,264,380 |
| 2020-01-17 | $20.94 | $21.27 | $20.89 | $20.93 | $12.76 | 3,798,880 |
| 2020-01-16 | $21.44 | $21.50 | $20.84 | $20.93 | $12.76 | 6,789,280 |
| 2020-01-15 | $21.82 | $21.99 | $21.36 | $21.40 | $13.04 | 5,754,720 |
| 2020-01-14 | $21.65 | $22.50 | $21.65 | $22.04 | $13.43 | 8,485,980 |
| 2020-01-13 | $21.84 | $21.84 | $21.16 | $21.63 | $13.18 | 5,844,410 |
| 2020-01-10 | $22.38 | $22.45 | $21.85 | $21.88 | $13.34 | 4,450,920 |
| 2020-01-09 | $22.45 | $22.60 | $22.25 | $22.33 | $13.61 | 4,304,180 |
| 2020-01-08 | $22.40 | $22.88 | $22.11 | $22.30 | $13.59 | 5,525,950 |
| 2020-01-07 | $22.38 | $22.88 | $22.15 | $22.56 | $13.75 | 5,766,480 |
| 2020-01-06 | $21.99 | $22.62 | $21.76 | $22.14 | $13.49 | 4,650,360 |
| 2020-01-03 | $22.72 | $22.72 | $22.30 | $22.39 | $13.65 | 5,042,250 |
| 2020-01-02 | $22.15 | $23.17 | $21.88 | $22.77 | $13.88 | 7,425,390 |
| 2020-01-01 | $21.87 | $21.87 | $21.87 | $21.87 | $13.33 | 0 |
| 2019-12-31 | $22.02 | $22.32 | $21.81 | $21.87 | $13.33 | 4,002,990 |
| 2019-12-30 | $21.49 | $22.08 | $20.78 | $22.06 | $13.45 | 5,729,310 |
| 2019-12-27 | $22.23 | $22.38 | $21.86 | $21.90 | $13.35 | 4,552,460 |
| 2019-12-26 | $22.32 | $22.49 | $22.06 | $22.22 | $13.54 | 4,431,720 |
| 2019-12-25 | $22.22 | $22.49 | $22.06 | $22.18 | $13.52 | 5,543,550 |
| 2019-12-24 | $23.45 | $23.47 | $21.61 | $22.60 | $13.77 | 8,459,320 |
| 2019-12-23 | $23.02 | $23.61 | $23.02 | $23.39 | $14.26 | 6,229,690 |
| 2019-12-20 | $23.28 | $23.64 | $23.01 | $23.02 | $14.03 | 7,577,980 |
| 2019-12-19 | $24.80 | $24.82 | $23.00 | $23.38 | $14.25 | 13,280,080 |
| 2019-12-18 | $25.31 | $25.60 | $24.90 | $24.94 | $15.20 | 9,003,090 |
| 2019-12-17 | $25.38 | $25.84 | $25.20 | $25.31 | $15.43 | 9,706,770 |
| 2019-12-16 | $25.64 | $25.77 | $24.88 | $25.57 | $15.58 | 9,856,680 |
| 2019-12-13 | $26.18 | $26.18 | $25.55 | $25.65 | $15.63 | 8,718,440 |
| 2019-12-12 | $25.85 | $26.30 | $25.36 | $26.02 | $15.86 | 10,451,760 |
| 2019-12-11 | $26.40 | $26.40 | $25.56 | $25.99 | $15.84 | 12,450,600 |
| 2019-12-10 | $25.43 | $26.51 | $25.21 | $26.51 | $16.16 | 17,154,170 |
| 2019-12-09 | $25.84 | $25.84 | $25.18 | $25.47 | $15.52 | 8,469,530 |
| 2019-12-06 | $26.02 | $26.18 | $25.68 | $25.79 | $15.72 | 10,096,650 |
| 2019-12-05 | $25.20 | $27.12 | $25.20 | $26.36 | $16.07 | 16,084,590 |
| 2019-12-04 | $25.65 | $26.29 | $24.82 | $25.35 | $15.45 | 11,731,350 |
| 2019-12-03 | $26.20 | $26.92 | $25.58 | $25.68 | $15.65 | 12,823,820 |
| 2019-12-02 | $26.00 | $26.98 | $25.35 | $26.69 | $16.27 | 14,819,240 |
| 2019-11-29 | $25.20 | $26.49 | $25.03 | $26.03 | $15.86 | 17,922,780 |
| 2019-11-28 | $24.25 | $25.90 | $24.03 | $25.28 | $15.41 | 16,878,100 |
| 2019-11-27 | $24.66 | $24.98 | $24.15 | $24.23 | $14.77 | 10,329,880 |
| 2019-11-26 | $23.31 | $25.58 | $23.08 | $25.05 | $15.27 | 15,661,580 |
| 2019-11-25 | $23.94 | $24.19 | $23.11 | $23.30 | $14.20 | 8,454,800 |
| 2019-11-22 | $24.88 | $25.34 | $23.26 | $23.97 | $14.61 | 14,558,540 |
| 2019-11-21 | $25.70 | $26.62 | $24.81 | $25.22 | $15.37 | 15,217,880 |
| 2019-11-20 | $25.06 | $27.66 | $24.86 | $26.39 | $16.08 | 24,418,110 |
| 2019-11-19 | $26.50 | $26.86 | $25.02 | $25.36 | $15.46 | 22,233,790 |
| 2019-11-18 | $23.55 | $26.19 | $23.40 | $26.19 | $15.96 | 19,186,220 |
| 2019-11-15 | $22.80 | $24.50 | $22.52 | $23.81 | $14.51 | 15,182,920 |
| 2019-11-14 | $22.75 | $23.50 | $22.23 | $22.92 | $13.97 | 11,336,040 |
| 2019-11-13 | $23.03 | $23.50 | $22.41 | $22.53 | $13.73 | 11,819,830 |
| 2019-11-12 | $22.22 | $24.29 | $21.62 | $23.74 | $14.47 | 17,049,140 |
| 2019-11-11 | $24.21 | $24.28 | $22.91 | $22.91 | $13.96 | 14,558,380 |
| 2019-11-08 | $26.25 | $27.48 | $24.50 | $25.45 | $15.51 | 29,487,590 |
| 2019-11-07 | $23.89 | $25.66 | $23.40 | $25.66 | $15.64 | 25,950,200 |
| 2019-11-06 | $21.21 | $23.33 | $20.90 | $23.33 | $14.22 | 16,269,750 |
| 2019-11-05 | $21.73 | $21.84 | $21.08 | $21.21 | $12.93 | 6,577,530 |
| 2019-11-04 | $21.05 | $21.75 | $21.04 | $21.61 | $13.17 | 6,861,630 |
| 2019-11-01 | $20.89 | $21.22 | $20.36 | $21.22 | $12.93 | 6,501,140 |
| 2019-10-31 | $21.28 | $21.53 | $20.61 | $20.77 | $12.66 | 7,714,340 |
| 2019-10-30 | $21.19 | $22.51 | $20.95 | $21.37 | $13.02 | 10,978,950 |
| 2019-10-29 | $22.00 | $22.15 | $20.81 | $20.89 | $12.73 | 7,949,200 |
| 2019-10-28 | $21.54 | $22.06 | $21.44 | $21.96 | $13.38 | 6,522,240 |
| 2019-10-25 | $21.46 | $21.85 | $21.12 | $21.59 | $13.16 | 6,890,910 |
| 2019-10-24 | $21.65 | $22.19 | $21.60 | $21.63 | $13.18 | 6,740,490 |
| 2019-10-23 | $22.52 | $22.60 | $21.63 | $21.69 | $13.22 | 6,953,310 |
| 2019-10-22 | $22.40 | $22.65 | $21.92 | $22.36 | $13.63 | 6,963,820 |
| 2019-10-21 | $22.28 | $22.76 | $21.39 | $22.68 | $13.82 | 8,943,190 |
| 2019-10-18 | $23.50 | $23.65 | $22.18 | $22.20 | $13.53 | 9,480,100 |
| 2019-10-17 | $23.17 | $23.84 | $23.11 | $23.21 | $14.15 | 8,002,340 |
| 2019-10-16 | $23.21 | $23.59 | $22.82 | $23.59 | $14.38 | 10,988,450 |
| 2019-10-15 | $24.58 | $24.58 | $22.64 | $22.84 | $13.92 | 13,683,170 |
| 2019-10-14 | $24.00 | $24.80 | $23.56 | $24.47 | $14.91 | 14,038,080 |
| 2019-10-11 | $24.26 | $24.80 | $23.82 | $23.86 | $14.54 | 14,707,480 |
| 2019-10-10 | $24.00 | $24.99 | $23.90 | $24.70 | $15.05 | 20,214,990 |
| 2019-10-09 | $23.10 | $25.20 | $23.10 | $23.90 | $14.57 | 20,420,240 |
| 2019-10-08 | $23.06 | $23.76 | $22.53 | $23.00 | $14.02 | 18,514,900 |
| 2019-10-07 | $24.41 | $24.41 | $24.41 | $24.41 | $14.88 | 0 |
| 2019-10-04 | $24.41 | $24.41 | $24.41 | $24.41 | $14.88 | 0 |
| 2019-10-03 | $24.41 | $24.41 | $24.41 | $24.41 | $14.88 | 0 |
| 2019-10-02 | $24.41 | $24.41 | $24.41 | $24.41 | $14.88 | 0 |
| 2019-10-01 | $24.41 | $24.41 | $24.41 | $24.41 | $14.88 | 0 |
| 2019-09-30 | $23.42 | $26.06 | $23.42 | $24.41 | $14.88 | 24,933,170 |
| 2019-09-27 | $26.02 | $26.02 | $26.02 | $26.02 | $15.86 | 1,103,600 |
| 2019-09-26 | $28.91 | $28.91 | $28.91 | $28.91 | $17.62 | 1,389,800 |
| 2019-09-25 | $35.78 | $35.79 | $32.12 | $32.12 | $19.58 | 21,762,230 |
| 2019-09-24 | $34.23 | $35.92 | $29.44 | $35.69 | $21.75 | 41,658,380 |
| 2019-09-23 | $28.88 | $32.65 | $28.00 | $32.65 | $19.90 | 16,006,860 |
| 2019-09-20 | $27.90 | $29.77 | $25.52 | $29.68 | $18.09 | 25,797,210 |
| 2019-09-19 | $23.38 | $27.07 | $23.38 | $27.07 | $16.50 | 21,833,270 |
| 2019-09-18 | $23.50 | $24.61 | $22.50 | $24.61 | $15.00 | 29,438,810 |
| 2019-09-17 | $22.00 | $22.37 | $22.00 | $22.37 | $13.63 | 6,187,580 |
| 2019-09-16 | $18.58 | $20.34 | $18.31 | $20.34 | $12.40 | 17,564,820 |
| 2019-09-13 | $18.49 | $18.49 | $18.49 | $18.49 | $11.27 | 0 |
| 2019-09-12 | $18.20 | $18.79 | $17.78 | $18.49 | $11.27 | 6,412,830 |
| 2019-09-11 | $18.07 | $18.61 | $17.85 | $18.24 | $11.12 | 5,911,150 |
| 2019-09-10 | $18.15 | $18.30 | $17.73 | $17.89 | $10.90 | 4,050,230 |
| 2019-09-09 | $17.62 | $18.65 | $17.46 | $18.21 | $11.10 | 6,646,060 |
| 2019-09-06 | $17.40 | $17.67 | $17.33 | $17.55 | $10.70 | 4,116,580 |
| 2019-09-05 | $17.40 | $17.67 | $17.28 | $17.32 | $10.56 | 4,764,340 |
| 2019-09-04 | $17.28 | $17.30 | $16.96 | $17.28 | $10.53 | 2,924,560 |
| 2019-09-03 | $17.17 | $17.54 | $17.02 | $17.27 | $10.53 | 3,390,560 |
| 2019-09-02 | $17.05 | $17.33 | $16.88 | $17.24 | $10.51 | 3,585,890 |
| 2019-08-30 | $17.81 | $17.98 | $16.92 | $17.03 | $10.38 | 5,493,680 |
| 2019-08-29 | $17.85 | $18.28 | $17.71 | $17.80 | $10.85 | 6,695,280 |
| 2019-08-28 | $17.99 | $18.93 | $17.85 | $18.39 | $11.21 | 10,449,900 |
| 2019-08-27 | $19.00 | $19.03 | $18.10 | $18.15 | $11.06 | 13,605,110 |
| 2019-08-26 | $16.26 | $17.91 | $16.08 | $17.91 | $10.92 | 3,323,970 |
| 2019-08-23 | $16.45 | $16.58 | $16.17 | $16.28 | $9.92 | 2,388,380 |
| 2019-08-22 | $16.21 | $16.65 | $16.19 | $16.51 | $10.06 | 3,907,680 |
| 2019-08-21 | $16.22 | $16.30 | $16.02 | $16.19 | $9.87 | 1,888,240 |
| 2019-08-20 | $16.15 | $16.34 | $16.05 | $16.18 | $9.86 | 2,187,680 |
| 2019-08-19 | $15.69 | $16.33 | $15.69 | $16.19 | $9.87 | 2,931,770 |
| 2019-08-16 | $15.48 | $16.16 | $15.45 | $15.66 | $9.54 | 2,049,270 |
| 2019-08-15 | $15.38 | $15.58 | $15.02 | $15.53 | $9.47 | 1,609,390 |
| 2019-08-14 | $16.05 | $16.15 | $15.75 | $15.80 | $9.63 | 1,615,050 |
| 2019-08-13 | $15.89 | $15.95 | $15.57 | $15.85 | $9.66 | 1,505,150 |
| 2019-08-12 | $15.55 | $15.90 | $15.55 | $15.90 | $9.69 | 1,545,670 |
| 2019-08-09 | $16.26 | $16.30 | $15.60 | $15.60 | $9.51 | 2,201,150 |
| 2019-08-08 | $16.22 | $16.54 | $16.05 | $16.13 | $9.83 | 2,136,590 |
| 2019-08-07 | $16.63 | $16.81 | $16.13 | $16.20 | $9.87 | 3,605,080 |
| 2019-08-06 | $16.03 | $16.85 | $15.36 | $16.65 | $10.15 | 5,118,830 |
| 2019-08-05 | $15.74 | $16.46 | $15.73 | $16.10 | $9.81 | 2,530,850 |
| 2019-08-02 | $16.28 | $16.28 | $15.61 | $15.87 | $9.67 | 2,848,840 |
| 2019-08-01 | $16.30 | $16.67 | $16.30 | $16.53 | $10.07 | 1,685,080 |
| 2019-07-31 | $16.42 | $16.65 | $16.17 | $16.50 | $10.06 | 1,326,820 |
| 2019-07-30 | $16.44 | $16.69 | $16.32 | $16.45 | $10.03 | 1,459,690 |
| 2019-07-29 | $16.57 | $16.70 | $16.32 | $16.36 | $9.97 | 1,161,000 |
| 2019-07-26 | $16.40 | $16.65 | $16.30 | $16.52 | $10.07 | 1,268,400 |
| 2019-07-25 | $16.43 | $16.61 | $16.30 | $16.46 | $10.03 | 1,873,240 |
| 2019-07-24 | $16.06 | $16.49 | $16.03 | $16.37 | $9.98 | 2,314,140 |
| 2019-07-23 | $15.96 | $16.14 | $15.85 | $16.00 | $9.75 | 1,501,530 |
| 2019-07-22 | $17.08 | $17.10 | $15.60 | $15.85 | $9.66 | 2,940,330 |
| 2019-07-19 | $17.38 | $17.53 | $17.03 | $17.07 | $10.40 | 1,946,240 |
| 2019-07-18 | $17.93 | $17.94 | $17.30 | $17.30 | $10.54 | 2,916,870 |
| 2019-07-17 | $17.60 | $18.61 | $17.47 | $18.15 | $11.06 | 4,179,300 |
| 2019-07-16 | $17.69 | $17.84 | $17.53 | $17.58 | $10.71 | 1,656,460 |
| 2019-07-15 | $17.42 | $17.69 | $17.25 | $17.68 | $10.78 | 2,158,100 |
| 2019-07-12 | $17.29 | $17.51 | $17.18 | $17.38 | $10.59 | 1,795,860 |
| 2019-07-11 | $17.44 | $17.64 | $16.95 | $17.17 | $10.46 | 2,090,520 |
| 2019-07-10 | $17.57 | $17.76 | $17.02 | $17.25 | $10.51 | 1,611,040 |
| 2019-07-09 | $17.48 | $17.67 | $17.35 | $17.51 | $10.67 | 1,714,230 |
| 2019-07-08 | $18.44 | $18.54 | $17.34 | $17.44 | $10.63 | 3,140,650 |
| 2019-07-05 | $18.25 | $18.55 | $18.23 | $18.44 | $11.24 | 2,327,130 |
| 2019-07-04 | $18.24 | $18.64 | $18.24 | $18.39 | $11.21 | 2,648,450 |
| 2019-07-03 | $18.59 | $18.65 | $18.10 | $18.14 | $11.06 | 2,608,070 |
| 2019-07-02 | $18.49 | $18.80 | $18.32 | $18.66 | $11.37 | 3,286,190 |
| 2019-07-01 | $18.41 | $18.54 | $18.30 | $18.45 | $11.25 | 3,066,660 |
| 2019-06-28 | $19.21 | $19.21 | $18.00 | $18.12 | $11.04 | 4,998,140 |
| 2019-06-27 | $19.55 | $19.88 | $19.17 | $19.22 | $11.71 | 3,324,900 |
| 2019-06-26 | $19.45 | $19.76 | $19.30 | $19.50 | $11.89 | 2,856,670 |
| 2019-06-25 | $20.40 | $20.40 | $19.36 | $19.85 | $12.10 | 2,943,930 |
| 2019-06-24 | $23.71 | $24.30 | $23.66 | $23.77 | $12.00 | 3,507,520 |
| 2019-06-21 | $23.86 | $24.22 | $23.59 | $23.80 | $12.02 | 4,056,550 |
| 2019-06-20 | $23.40 | $23.98 | $23.00 | $23.74 | $11.99 | 4,181,480 |
| 2019-06-19 | $24.30 | $24.50 | $23.40 | $23.48 | $11.86 | 3,674,730 |
| 2019-06-18 | $23.20 | $23.99 | $22.66 | $23.30 | $11.77 | 3,322,680 |
| 2019-06-17 | $23.16 | $23.49 | $22.62 | $23.14 | $11.68 | 2,171,400 |
| 2019-06-14 | $24.43 | $24.43 | $22.84 | $23.13 | $11.68 | 5,483,760 |
| 2019-06-13 | $23.26 | $24.44 | $23.20 | $24.39 | $12.32 | 6,931,370 |
| 2019-06-12 | $23.61 | $23.97 | $23.20 | $23.28 | $11.75 | 4,770,180 |
| 2019-06-11 | $22.93 | $23.95 | $22.68 | $23.86 | $12.05 | 5,397,530 |
| 2019-06-10 | $23.00 | $23.50 | $22.40 | $22.80 | $11.51 | 3,190,800 |
| 2019-06-07 | $22.58 | $22.58 | $22.58 | $22.58 | $11.40 | 0 |
| 2019-06-06 | $24.07 | $24.07 | $22.56 | $22.58 | $11.40 | 5,143,470 |
| 2019-06-05 | $24.41 | $24.68 | $22.88 | $24.29 | $12.26 | 8,564,260 |
| 2019-06-04 | $22.87 | $25.41 | $22.87 | $24.45 | $12.35 | 10,957,690 |
| 2019-06-03 | $24.56 | $24.99 | $23.06 | $23.10 | $11.66 | 7,003,390 |
| 2019-05-31 | $23.58 | $25.55 | $23.42 | $24.90 | $12.57 | 10,347,800 |
| 2019-05-30 | $23.18 | $23.98 | $22.25 | $23.98 | $12.11 | 6,748,960 |
| 2019-05-29 | $23.80 | $25.15 | $23.30 | $23.67 | $11.95 | 10,023,190 |
| 2019-05-28 | $22.49 | $24.00 | $22.15 | $23.28 | $11.75 | 8,906,670 |
| 2019-05-27 | $23.49 | $23.49 | $21.99 | $22.57 | $11.40 | 8,804,790 |
| 2019-05-24 | $20.54 | $22.58 | $20.54 | $22.58 | $11.40 | 8,439,020 |
| 2019-05-23 | $20.99 | $21.42 | $20.44 | $20.53 | $10.37 | 2,185,390 |
| 2019-05-22 | $21.53 | $21.70 | $20.70 | $20.88 | $10.54 | 2,105,500 |
| 2019-05-21 | $21.20 | $21.77 | $21.03 | $21.50 | $10.86 | 2,138,570 |
| 2019-05-20 | $21.28 | $21.46 | $20.24 | $21.16 | $10.68 | 2,318,730 |
| 2019-05-17 | $23.00 | $23.21 | $20.86 | $21.25 | $10.73 | 3,609,090 |
| 2019-05-16 | $22.57 | $23.16 | $22.57 | $23.00 | $11.61 | 2,971,640 |
| 2019-05-15 | $22.75 | $22.83 | $22.45 | $22.57 | $11.40 | 2,422,300 |
| 2019-05-14 | $22.93 | $23.15 | $22.41 | $22.45 | $11.34 | 3,073,890 |
| 2019-05-13 | $23.23 | $23.69 | $22.52 | $23.29 | $11.76 | 3,896,120 |
| 2019-05-10 | $22.91 | $23.98 | $22.20 | $23.34 | $11.79 | 5,317,230 |
| 2019-05-09 | $24.11 | $24.94 | $22.90 | $22.97 | $11.60 | 7,137,390 |
| 2019-05-08 | $20.42 | $23.53 | $20.12 | $23.53 | $11.88 | 5,850,920 |
| 2019-05-07 | $21.20 | $21.54 | $20.94 | $21.39 | $10.80 | 2,292,300 |
| 2019-05-06 | $22.60 | $22.60 | $21.04 | $21.04 | $10.62 | 3,232,020 |
| 2019-05-03 | $23.38 | $23.38 | $23.38 | $23.38 | $11.81 | 0 |
| 2019-05-02 | $23.38 | $23.38 | $23.38 | $23.38 | $11.81 | 0 |
| 2019-05-01 | $23.38 | $23.38 | $23.38 | $23.38 | $11.81 | 0 |
| 2019-04-30 | $22.88 | $23.49 | $22.88 | $23.38 | $11.81 | 2,003,180 |
| 2019-04-29 | $25.36 | $25.77 | $22.82 | $22.89 | $11.56 | 3,826,430 |
| 2019-04-26 | $26.59 | $26.59 | $25.25 | $25.35 | $12.80 | 4,193,930 |
| 2019-04-25 | $27.16 | $28.20 | $26.86 | $26.86 | $13.56 | 3,718,820 |
| 2019-04-24 | $27.74 | $27.81 | $27.08 | $27.42 | $13.85 | 3,650,500 |
| 2019-04-23 | $27.59 | $28.50 | $27.15 | $28.17 | $14.22 | 5,376,930 |
| 2019-04-22 | $27.89 | $27.98 | $27.00 | $27.59 | $13.93 | 3,519,560 |
| 2019-04-19 | $28.00 | $28.18 | $27.52 | $27.83 | $14.05 | 3,943,910 |
| 2019-04-18 | $29.19 | $29.80 | $28.30 | $28.32 | $14.30 | 5,342,980 |
| 2019-04-17 | $28.69 | $29.48 | $28.50 | $29.30 | $14.79 | 6,020,870 |
| 2019-04-16 | $28.57 | $28.86 | $27.91 | $28.78 | $14.53 | 4,579,850 |
| 2019-04-15 | $27.75 | $29.80 | $27.75 | $28.96 | $14.62 | 6,408,590 |
| 2019-04-12 | $29.00 | $29.25 | $27.51 | $28.06 | $14.17 | 6,257,530 |
| 2019-04-11 | $28.35 | $29.90 | $28.00 | $29.40 | $14.85 | 9,118,090 |
| 2019-04-10 | $27.67 | $28.50 | $27.50 | $28.12 | $14.20 | 3,675,500 |
| 2019-04-09 | $28.52 | $28.78 | $27.90 | $28.02 | $14.15 | 5,763,400 |
| 2019-04-08 | $31.00 | $31.00 | $28.88 | $29.11 | $14.70 | 7,579,430 |
| 2019-04-05 | $30.19 | $30.19 | $30.19 | $30.19 | $15.24 | 0 |
| 2019-04-04 | $28.84 | $30.37 | $28.41 | $30.19 | $15.24 | 10,741,690 |
| 2019-04-03 | $28.60 | $29.29 | $28.47 | $28.81 | $14.55 | 6,012,530 |
| 2019-04-02 | $28.24 | $28.49 | $27.91 | $28.49 | $14.39 | 5,731,630 |
| 2019-04-01 | $27.38 | $28.40 | $27.38 | $28.23 | $14.25 | 5,284,040 |
| 2019-03-29 | $26.63 | $27.20 | $26.35 | $27.19 | $13.73 | 4,136,330 |
| 2019-03-28 | $27.01 | $27.40 | $26.51 | $26.51 | $13.39 | 3,898,080 |
| 2019-03-27 | $28.16 | $28.43 | $26.76 | $27.20 | $13.73 | 5,011,200 |
| 2019-03-26 | $28.41 | $28.72 | $27.85 | $28.15 | $14.21 | 3,654,990 |
| 2019-03-25 | $28.72 | $28.85 | $28.02 | $28.25 | $14.26 | 4,337,420 |
| 2019-03-22 | $29.97 | $30.09 | $29.01 | $29.39 | $14.84 | 4,315,120 |
| 2019-03-21 | $29.40 | $30.08 | $29.24 | $29.95 | $15.12 | 5,665,220 |
| 2019-03-20 | $29.89 | $30.25 | $28.90 | $29.41 | $14.85 | 4,915,230 |
| 2019-03-19 | $30.22 | $30.46 | $29.80 | $29.95 | $15.12 | 4,624,800 |
| 2019-03-18 | $29.31 | $30.38 | $29.31 | $30.25 | $15.27 | 5,934,100 |
| 2019-03-15 | $28.95 | $29.57 | $28.63 | $29.23 | $14.76 | 6,055,510 |
| 2019-03-14 | $29.90 | $30.20 | $28.05 | $28.61 | $14.45 | 7,753,900 |
| 2019-03-13 | $32.25 | $32.26 | $29.89 | $30.29 | $15.29 | 9,681,700 |
| 2019-03-12 | $32.10 | $32.87 | $31.70 | $32.47 | $16.40 | 11,040,290 |
| 2019-03-11 | $31.98 | $32.80 | $30.02 | $32.28 | $16.30 | 11,313,570 |
| 2019-03-08 | $34.34 | $35.34 | $32.63 | $32.63 | $16.48 | 16,984,710 |
| 2019-03-07 | $33.60 | $37.08 | $33.00 | $36.26 | $18.31 | 25,608,840 |
| 2019-03-06 | $31.99 | $35.10 | $31.98 | $33.71 | $17.02 | 20,462,110 |
| 2019-03-05 | $31.60 | $32.44 | $31.50 | $31.97 | $16.14 | 9,854,940 |
| 2019-03-04 | $31.80 | $33.12 | $31.50 | $32.25 | $16.28 | 12,772,170 |
| 2019-03-01 | $32.00 | $32.60 | $31.28 | $31.72 | $16.02 | 9,928,800 |
| 2019-02-28 | $32.20 | $33.50 | $31.58 | $32.19 | $16.25 | 11,026,820 |
| 2019-02-27 | $32.80 | $33.70 | $31.46 | $32.60 | $16.46 | 15,791,230 |
| 2019-02-26 | $33.09 | $35.50 | $32.61 | $33.40 | $16.86 | 21,346,090 |
| 2019-02-25 | $30.55 | $33.92 | $30.55 | $33.50 | $16.92 | 18,811,200 |
| 2019-02-22 | $31.68 | $31.99 | $31.12 | $31.42 | $15.87 | 13,037,460 |
| 2019-02-21 | $31.72 | $32.87 | $30.00 | $32.24 | $16.28 | 19,483,020 |
| 2019-02-20 | $31.70 | $34.00 | $30.90 | $32.45 | $16.39 | 21,629,550 |
| 2019-02-19 | $32.29 | $32.49 | $30.75 | $31.76 | $16.04 | 17,531,110 |
| 2019-02-18 | $31.00 | $32.15 | $30.12 | $32.15 | $16.23 | 18,925,230 |
| 2019-02-15 | $30.08 | $31.57 | $30.07 | $30.92 | $15.61 | 17,853,970 |
| 2019-02-14 | $29.21 | $31.00 | $28.90 | $30.63 | $15.47 | 18,358,350 |
| 2019-02-13 | $28.79 | $29.95 | $28.77 | $29.52 | $14.91 | 14,502,640 |
| 2019-02-12 | $28.89 | $30.28 | $28.66 | $29.35 | $14.82 | 17,233,950 |
| 2019-02-11 | $27.32 | $29.68 | $27.22 | $29.18 | $14.73 | 15,783,370 |
| 2019-02-08 | $27.15 | $27.15 | $27.15 | $27.15 | $13.71 | 0 |
| 2019-02-07 | $27.15 | $27.15 | $27.15 | $27.15 | $13.71 | 0 |
| 2019-02-06 | $27.15 | $27.15 | $27.15 | $27.15 | $13.71 | 0 |
| 2019-02-05 | $27.15 | $27.15 | $27.15 | $27.15 | $13.71 | 0 |
| 2019-02-04 | $27.15 | $27.15 | $27.15 | $27.15 | $13.71 | 0 |
| 2019-02-01 | $27.00 | $27.77 | $26.70 | $27.15 | $13.71 | 12,347,810 |
| 2019-01-31 | $28.00 | $28.80 | $25.85 | $26.97 | $13.62 | 19,110,430 |
| 2019-01-30 | $30.30 | $31.60 | $28.28 | $28.50 | $14.39 | 18,085,790 |
| 2019-01-29 | $31.50 | $32.29 | $29.00 | $31.33 | $15.82 | 20,840,230 |
| 2019-01-28 | $31.01 | $32.90 | $30.61 | $31.70 | $16.01 | 26,185,950 |
| 2019-01-25 | $35.60 | $36.28 | $33.84 | $33.84 | $17.09 | 11,709,560 |
| 2019-01-24 | $39.48 | $40.06 | $35.20 | $37.60 | $18.99 | 34,132,030 |
| 2019-01-23 | $34.88 | $36.42 | $34.50 | $36.42 | $18.39 | 21,924,960 |
| 2019-01-22 | $31.20 | $33.11 | $30.60 | $33.11 | $16.72 | 20,483,030 |
| 2019-01-21 | $28.60 | $30.10 | $27.58 | $30.10 | $15.20 | 33,031,890 |
| 2019-01-18 | $27.00 | $27.36 | $27.00 | $27.36 | $13.82 | 10,501,330 |
| 2019-01-17 | $24.87 | $24.87 | $24.87 | $24.87 | $12.56 | 3,826,470 |
| 2019-01-16 | $22.61 | $22.61 | $22.61 | $22.61 | $11.42 | 247,340 |
| 2019-01-15 | $20.55 | $20.55 | $20.55 | $20.55 | $10.38 | 72,330 |
| 2019-01-14 | $18.68 | $18.68 | $18.68 | $18.68 | $9.43 | 63,790 |
| 2019-01-11 | $16.98 | $16.98 | $16.98 | $16.98 | $8.57 | 79,590 |
Shanghai Sinotec (603121) News Headlines
Recent Shanghai Sinotec (603121) News
Similar Companies to Shanghai Sinotec (603121) 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 | -- | -- | -- |