Zhejiang Yiming Food Co Ltd (605179) Exchange: SHG
Data as of Aug. 20, 2025
$20.83 ($0.52) 2.56%
Zhejiang Yiming Food Co Ltd - Daily Information
Click for more stock information on Zhejiang Yiming Food Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $20.41 |
| Previous Close | $20.83 |
| High | $21.00 |
| Low | $20.35 |
| Adjusted Open | $20.41 |
| Previous Adjusted Close | $20.83 |
| Adjusted High | $21.00 |
| Adjusted Low | $20.35 |
Invest in Zhejiang Yiming Food Co Ltd (605179)
Historical Stock Data for Zhejiang Yiming Food Co Ltd (605179)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $20.41 | $21.00 | $20.35 | $20.83 | $20.83 | 13,102,100 |
| 2025-08-18 | $20.18 | $20.50 | $20.04 | $20.31 | $20.31 | 9,038,700 |
| 2025-08-15 | $19.99 | $20.05 | $19.87 | $19.98 | $19.98 | 4,187,000 |
| 2025-08-14 | $20.03 | $20.22 | $19.98 | $19.98 | $19.98 | 5,144,900 |
| 2025-08-13 | $20.64 | $20.70 | $20.03 | $20.23 | $20.23 | 7,028,120 |
| 2025-08-12 | $20.12 | $20.58 | $20.10 | $20.31 | $20.31 | 5,951,020 |
| 2025-08-11 | $20.00 | $20.20 | $19.93 | $20.13 | $20.13 | 3,493,300 |
| 2025-08-08 | $20.10 | $20.19 | $19.93 | $19.96 | $19.96 | 2,909,900 |
| 2025-08-07 | $19.99 | $20.21 | $19.97 | $20.20 | $20.20 | 4,348,100 |
| 2025-08-06 | $20.09 | $20.10 | $19.92 | $20.04 | $20.04 | 2,389,600 |
| 2025-08-05 | $20.03 | $20.05 | $19.91 | $20.05 | $20.05 | 2,110,700 |
| 2025-08-04 | $19.81 | $20.02 | $19.81 | $20.00 | $20.00 | 2,189,300 |
| 2025-08-01 | $19.97 | $20.07 | $19.92 | $20.01 | $20.01 | 2,349,200 |
| 2025-07-31 | $20.20 | $20.21 | $19.95 | $19.96 | $19.96 | 4,328,650 |
| 2025-07-30 | $19.99 | $20.50 | $19.88 | $20.33 | $20.33 | 6,812,200 |
| 2025-07-29 | $20.90 | $20.95 | $20.27 | $20.29 | $20.29 | 8,522,500 |
| 2025-07-28 | $20.18 | $20.24 | $20.04 | $20.23 | $20.23 | 3,268,970 |
| 2025-07-25 | $20.26 | $20.35 | $20.12 | $20.15 | $20.15 | 3,261,500 |
| 2025-07-24 | $20.21 | $20.42 | $20.11 | $20.28 | $20.28 | 4,199,700 |
| 2025-07-23 | $20.27 | $20.58 | $20.12 | $20.22 | $20.22 | 6,439,600 |
| 2025-07-22 | $20.35 | $20.37 | $20.16 | $20.26 | $20.26 | 2,980,600 |
| 2025-07-21 | $20.25 | $20.39 | $20.10 | $20.37 | $20.37 | 3,661,230 |
| 2025-07-18 | $20.27 | $20.44 | $20.16 | $20.25 | $20.25 | 4,148,500 |
| 2025-07-17 | $20.50 | $20.85 | $20.28 | $20.46 | $20.46 | 7,605,600 |
| 2025-07-16 | $20.03 | $20.43 | $20.03 | $20.29 | $20.29 | 5,131,900 |
| 2025-07-15 | $20.30 | $20.34 | $19.96 | $20.09 | $20.09 | 3,591,500 |
| 2025-07-14 | $20.16 | $20.33 | $20.06 | $20.26 | $20.26 | 3,537,100 |
| 2025-07-11 | $20.16 | $20.21 | $19.96 | $20.14 | $20.14 | 3,490,690 |
| 2025-07-10 | $19.99 | $20.45 | $19.85 | $20.15 | $20.15 | 4,938,800 |
| 2025-07-09 | $20.12 | $20.25 | $20.02 | $20.10 | $20.10 | 3,641,090 |
| 2025-07-08 | $20.01 | $20.19 | $19.95 | $20.09 | $20.09 | 2,536,500 |
| 2025-07-07 | $19.99 | $20.30 | $19.97 | $20.05 | $20.05 | 2,400,500 |
| 2025-07-04 | $20.02 | $20.11 | $19.90 | $19.95 | $19.95 | 3,085,500 |
| 2025-07-03 | $20.15 | $20.29 | $20.03 | $20.12 | $20.12 | 2,943,100 |
| 2025-07-02 | $20.10 | $20.39 | $20.01 | $20.20 | $20.20 | 4,159,600 |
| 2025-06-30 | $20.01 | $20.20 | $20.01 | $20.16 | $20.16 | 2,994,400 |
| 2025-06-27 | $20.06 | $20.32 | $19.75 | $20.17 | $20.17 | 3,845,300 |
| 2025-06-26 | $20.01 | $20.36 | $19.88 | $20.24 | $20.24 | 5,680,800 |
| 2025-06-25 | $20.12 | $20.27 | $19.76 | $20.06 | $20.06 | 5,235,300 |
| 2025-06-24 | $19.51 | $19.86 | $19.51 | $19.79 | $19.79 | 3,070,600 |
| 2025-06-23 | $19.21 | $19.54 | $19.00 | $19.51 | $19.51 | 3,580,430 |
| 2025-06-20 | $19.71 | $19.91 | $19.25 | $19.40 | $19.40 | 3,490,000 |
| 2025-06-19 | $20.09 | $20.24 | $19.70 | $19.72 | $19.72 | 4,081,800 |
| 2025-06-18 | $20.51 | $20.64 | $20.13 | $20.20 | $20.20 | 4,605,700 |
| 2025-06-17 | $20.43 | $20.96 | $20.40 | $20.68 | $20.68 | 5,688,300 |
| 2025-06-13 | $20.88 | $20.88 | $20.32 | $20.39 | $20.39 | 4,973,400 |
| 2025-06-12 | $21.06 | $21.12 | $20.86 | $20.87 | $20.87 | 4,166,600 |
| 2025-06-11 | $21.02 | $21.15 | $20.88 | $21.05 | $21.05 | 4,554,800 |
| 2025-06-10 | $21.30 | $21.42 | $20.90 | $21.14 | $21.14 | 6,431,100 |
| 2025-06-09 | $21.14 | $21.30 | $21.03 | $21.22 | $21.22 | 4,332,620 |
| 2025-06-06 | $21.41 | $21.41 | $21.03 | $21.10 | $21.10 | 5,705,400 |
| 2025-06-05 | $21.75 | $21.75 | $21.32 | $21.41 | $21.41 | 7,825,400 |
| 2025-06-04 | $21.50 | $21.93 | $21.30 | $21.84 | $21.84 | 10,828,300 |
| 2025-06-03 | $21.11 | $21.80 | $20.70 | $21.55 | $21.55 | 7,874,400 |
| 2025-05-30 | $21.68 | $21.75 | $21.11 | $21.11 | $21.11 | 6,753,200 |
| 2025-05-29 | $22.18 | $22.18 | $21.39 | $21.67 | $21.67 | 13,166,200 |
| 2025-05-28 | $21.10 | $22.37 | $21.08 | $22.10 | $22.10 | 19,726,500 |
| 2025-05-27 | $20.93 | $23.01 | $20.90 | $21.79 | $21.79 | 20,459,700 |
| 2025-05-26 | $20.45 | $21.11 | $20.08 | $20.92 | $20.92 | 6,864,400 |
| 2025-05-23 | $21.21 | $21.22 | $20.34 | $20.55 | $20.55 | 8,391,800 |
| 2025-05-22 | $21.76 | $22.42 | $21.11 | $21.23 | $21.23 | 12,129,700 |
| 2025-05-21 | $21.80 | $22.58 | $21.71 | $21.79 | $21.79 | 13,757,320 |
| 2025-05-20 | $21.40 | $22.87 | $21.28 | $22.14 | $22.14 | 21,173,800 |
| 2025-05-19 | $21.23 | $21.50 | $21.08 | $21.46 | $21.46 | 6,159,100 |
| 2025-05-16 | $21.60 | $21.65 | $21.13 | $21.23 | $21.23 | 8,570,100 |
| 2025-05-15 | $21.40 | $22.23 | $20.81 | $21.81 | $21.81 | 14,175,100 |
| 2025-05-14 | $21.28 | $21.46 | $21.04 | $21.45 | $21.45 | 6,032,900 |
| 2025-05-13 | $21.77 | $21.79 | $21.25 | $21.30 | $21.30 | 6,371,900 |
| 2025-05-12 | $21.75 | $21.77 | $21.08 | $21.58 | $21.58 | 8,029,200 |
| 2025-05-09 | $22.13 | $22.30 | $21.62 | $21.64 | $21.64 | 9,710,000 |
| 2025-05-08 | $21.95 | $22.78 | $21.60 | $22.35 | $22.35 | 15,363,100 |
| 2025-05-07 | $22.00 | $22.18 | $21.51 | $21.95 | $21.95 | 10,992,100 |
| 2025-05-06 | $21.18 | $21.78 | $21.18 | $21.71 | $21.71 | 9,423,400 |
| 2025-04-30 | $21.15 | $21.68 | $21.05 | $21.17 | $21.17 | 9,685,000 |
| 2025-04-29 | $21.69 | $21.98 | $20.51 | $20.87 | $20.87 | 13,734,700 |
| 2025-04-28 | $21.90 | $22.25 | $21.51 | $21.70 | $21.70 | 9,868,100 |
| 2025-04-25 | $22.00 | $22.56 | $21.80 | $22.04 | $22.04 | 13,050,000 |
| 2025-04-24 | $21.80 | $22.98 | $21.70 | $22.53 | $22.53 | 19,318,900 |
| 2025-04-23 | $22.98 | $23.08 | $21.97 | $22.05 | $22.05 | 19,702,120 |
| 2025-04-22 | $23.40 | $23.77 | $22.46 | $22.98 | $22.98 | 24,386,900 |
| 2025-04-21 | $23.35 | $25.30 | $22.61 | $24.25 | $24.25 | 31,531,220 |
| 2025-04-18 | $24.54 | $26.98 | $24.00 | $24.12 | $24.12 | 45,622,640 |
| 2025-04-17 | $21.47 | $24.54 | $21.10 | $24.54 | $24.54 | 37,528,840 |
| 2025-04-16 | $21.19 | $22.90 | $20.52 | $22.31 | $22.31 | 28,598,720 |
| 2025-04-15 | $21.03 | $21.80 | $21.01 | $21.40 | $21.40 | 20,116,900 |
| 2025-04-14 | $21.13 | $21.63 | $21.01 | $21.23 | $21.23 | 19,355,220 |
| 2025-04-11 | $20.66 | $21.15 | $20.36 | $20.89 | $20.89 | 19,290,300 |
| 2025-04-10 | $20.02 | $21.90 | $19.69 | $21.07 | $21.07 | 28,354,300 |
| 2025-04-09 | $20.48 | $20.66 | $18.96 | $20.13 | $20.13 | 25,361,700 |
| 2025-04-08 | $17.50 | $19.84 | $17.50 | $19.84 | $19.84 | 16,900,300 |
| 2025-04-07 | $18.70 | $20.50 | $17.68 | $18.04 | $18.04 | 15,556,000 |
| 2025-04-03 | $19.20 | $19.97 | $19.10 | $19.63 | $19.63 | 8,682,000 |
| 2025-04-02 | $19.19 | $20.50 | $18.90 | $19.62 | $19.62 | 11,464,400 |
| 2025-04-01 | $18.73 | $19.22 | $18.73 | $19.12 | $19.12 | 6,844,300 |
| 2025-03-31 | $20.11 | $20.24 | $18.65 | $19.03 | $19.03 | 11,536,900 |
| 2025-03-28 | $20.49 | $20.49 | $20.18 | $20.25 | $20.25 | 10,279,800 |
| 2025-03-27 | $20.62 | $21.55 | $20.62 | $20.84 | $20.84 | 13,336,600 |
| 2025-03-26 | $20.50 | $21.00 | $20.23 | $20.82 | $20.82 | 12,024,780 |
| 2025-03-25 | $21.19 | $21.91 | $20.25 | $20.92 | $20.92 | 18,778,200 |
| 2025-03-24 | $20.45 | $21.90 | $20.38 | $21.74 | $21.74 | 26,044,800 |
| 2025-03-21 | $20.18 | $20.59 | $20.00 | $20.25 | $20.25 | 11,352,700 |
| 2025-03-20 | $20.80 | $21.50 | $20.53 | $20.62 | $20.62 | 14,862,700 |
| 2025-03-19 | $21.15 | $21.30 | $20.73 | $20.81 | $20.81 | 11,802,400 |
| 2025-03-18 | $22.11 | $22.20 | $21.21 | $21.34 | $21.34 | 18,331,300 |
| 2025-03-17 | $22.34 | $23.41 | $21.80 | $21.85 | $21.85 | 37,452,690 |
| 2025-03-14 | $19.90 | $21.90 | $19.89 | $21.90 | $21.90 | 21,932,090 |
| 2025-03-13 | $20.90 | $20.92 | $19.64 | $19.91 | $19.91 | 14,661,200 |
| 2025-03-12 | $20.53 | $21.39 | $20.43 | $21.02 | $21.02 | 19,262,900 |
| 2025-03-11 | $20.35 | $20.60 | $19.75 | $20.54 | $20.54 | 14,634,640 |
| 2025-03-10 | $20.00 | $20.61 | $19.75 | $20.40 | $20.40 | 12,030,100 |
| 2025-03-07 | $20.13 | $20.86 | $20.01 | $20.34 | $20.34 | 16,500,300 |
| 2025-03-06 | $19.97 | $20.40 | $19.51 | $20.30 | $20.30 | 17,190,990 |
| 2025-03-05 | $19.80 | $20.41 | $19.19 | $20.17 | $20.17 | 18,146,890 |
| 2025-03-04 | $21.06 | $21.18 | $19.76 | $19.88 | $19.88 | 22,673,800 |
| 2025-03-03 | $21.90 | $22.36 | $20.45 | $21.95 | $21.95 | 28,033,930 |
| 2025-02-28 | $21.82 | $23.66 | $21.68 | $22.69 | $22.69 | 40,004,840 |
| 2025-02-27 | $19.70 | $21.67 | $19.70 | $21.67 | $21.67 | 29,791,930 |
| 2025-02-26 | $19.55 | $19.97 | $19.25 | $19.70 | $19.70 | 11,885,220 |
| 2025-02-25 | $19.00 | $20.20 | $19.00 | $19.49 | $19.49 | 11,705,620 |
| 2025-02-24 | $19.39 | $19.78 | $19.25 | $19.39 | $19.39 | 9,258,700 |
| 2025-02-20 | $19.20 | $19.85 | $19.01 | $19.70 | $19.70 | 11,004,990 |
| 2025-02-19 | $18.58 | $19.38 | $18.56 | $19.16 | $19.16 | 10,456,380 |
| 2025-02-18 | $20.70 | $20.75 | $18.98 | $19.00 | $19.00 | 18,532,680 |
| 2025-02-17 | $20.30 | $21.52 | $18.96 | $21.08 | $21.08 | 23,124,200 |
| 2025-02-14 | $20.90 | $22.23 | $20.70 | $21.07 | $21.07 | 27,499,390 |
| 2025-02-13 | $19.87 | $21.60 | $19.60 | $20.78 | $20.78 | 27,144,120 |
| 2025-02-12 | $19.25 | $20.10 | $19.18 | $19.86 | $19.86 | 15,443,200 |
| 2025-02-11 | $19.87 | $19.95 | $19.11 | $19.31 | $19.31 | 11,525,360 |
| 2025-02-10 | $18.71 | $19.79 | $18.71 | $19.56 | $19.56 | 17,267,120 |
| 2025-02-07 | $18.51 | $18.93 | $18.26 | $18.70 | $18.70 | 13,715,600 |
| 2025-02-06 | $18.26 | $18.53 | $18.00 | $18.51 | $18.51 | 13,806,020 |
| 2025-02-05 | $19.38 | $19.41 | $17.99 | $18.26 | $18.26 | 15,727,000 |
| 2025-01-27 | $21.13 | $21.13 | $18.96 | $19.00 | $19.00 | 14,981,780 |
| 2025-01-24 | $21.40 | $21.50 | $20.58 | $20.62 | $20.62 | 18,059,280 |
| 2025-01-23 | $21.75 | $22.55 | $20.98 | $21.95 | $21.95 | 24,664,600 |
| 2025-01-22 | $22.30 | $23.96 | $21.21 | $21.73 | $21.73 | 25,896,300 |
| 2025-01-21 | $22.10 | $24.43 | $20.76 | $23.55 | $23.55 | 37,831,500 |
| 2025-01-20 | $23.83 | $24.65 | $22.18 | $22.21 | $22.21 | 36,215,780 |
| 2025-01-17 | $21.13 | $23.83 | $20.68 | $23.83 | $23.83 | 42,872,780 |
| 2025-01-16 | $19.61 | $21.66 | $19.40 | $21.66 | $21.66 | 28,150,100 |
| 2025-01-15 | $19.60 | $20.26 | $19.51 | $19.69 | $19.69 | 16,527,100 |
| 2025-01-14 | $18.94 | $19.76 | $18.77 | $19.73 | $19.73 | 16,410,560 |
| 2025-01-13 | $18.36 | $19.15 | $18.05 | $18.63 | $18.63 | 12,357,340 |
| 2025-01-09 | $18.99 | $20.30 | $18.75 | $19.77 | $19.77 | 20,624,440 |
| 2025-01-08 | $18.59 | $19.80 | $18.27 | $19.36 | $19.36 | 20,990,720 |
| 2025-01-07 | $18.10 | $18.66 | $17.71 | $18.63 | $18.63 | 12,918,740 |
| 2025-01-06 | $17.90 | $18.47 | $17.38 | $17.84 | $17.84 | 17,722,690 |
| 2025-01-03 | $20.97 | $20.97 | $18.72 | $18.72 | $18.72 | 24,268,960 |
| 2025-01-02 | $19.88 | $21.40 | $19.88 | $20.80 | $20.80 | 22,830,190 |
| 2024-12-31 | $20.30 | $21.65 | $20.00 | $20.00 | $20.00 | 18,937,070 |
| 2024-12-30 | $20.77 | $20.85 | $19.99 | $20.30 | $20.30 | 18,208,750 |
| 2024-12-27 | $21.10 | $21.90 | $20.61 | $20.94 | $20.94 | 19,111,310 |
| 2024-12-26 | $22.50 | $22.50 | $20.66 | $21.62 | $21.62 | 25,055,760 |
| 2024-12-25 | $21.60 | $23.38 | $21.52 | $22.96 | $22.96 | 30,283,740 |
| 2024-12-24 | $21.03 | $21.93 | $21.03 | $21.80 | $21.80 | 16,621,100 |
| 2024-12-23 | $22.33 | $22.69 | $20.46 | $21.09 | $21.09 | 21,331,250 |
| 2024-12-20 | $22.22 | $22.47 | $21.85 | $22.21 | $22.21 | 21,205,240 |
| 2024-12-19 | $22.88 | $23.50 | $21.66 | $21.86 | $21.86 | 29,166,630 |
| 2024-12-18 | $23.80 | $24.85 | $23.80 | $23.80 | $23.80 | 29,289,440 |
| 2024-12-17 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 5,442,300 |
| 2024-12-16 | $24.70 | $29.91 | $24.70 | $29.38 | $29.38 | 47,824,860 |
| 2024-12-13 | $27.44 | $27.95 | $27.44 | $27.44 | $27.44 | 7,176,300 |
| 2024-12-12 | $31.70 | $34.42 | $28.89 | $30.49 | $30.49 | 53,042,800 |
| 2024-12-11 | $28.84 | $31.72 | $26.01 | $31.72 | $31.72 | 36,995,360 |
| 2024-12-10 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 1,951,360 |
| 2024-12-09 | $25.46 | $26.22 | $25.03 | $26.22 | $26.22 | 18,712,210 |
| 2024-12-06 | $20.19 | $23.84 | $20.19 | $23.84 | $23.84 | 19,917,490 |
| 2024-12-05 | $21.67 | $21.67 | $20.20 | $21.67 | $21.67 | 44,635,630 |
| 2024-12-04 | $18.00 | $19.70 | $17.91 | $19.70 | $19.70 | 20,523,480 |
| 2024-12-03 | $16.32 | $17.91 | $16.32 | $17.91 | $17.91 | 19,349,140 |
| 2024-12-02 | $15.55 | $16.28 | $15.33 | $16.28 | $16.28 | 29,985,850 |
| 2024-11-29 | $13.10 | $14.80 | $12.80 | $14.80 | $14.80 | 32,438,620 |
| 2024-11-28 | $11.88 | $13.45 | $11.62 | $13.45 | $13.45 | 37,103,010 |
| 2024-11-27 | $11.22 | $12.23 | $10.77 | $12.23 | $12.23 | 34,570,380 |
| 2024-11-26 | $10.07 | $11.12 | $10.06 | $11.12 | $11.12 | 9,095,600 |
| 2024-11-25 | $9.83 | $10.11 | $9.83 | $10.11 | $10.11 | 3,103,200 |
| 2024-11-22 | $10.18 | $10.23 | $9.76 | $9.79 | $9.79 | 3,661,300 |
| 2024-11-21 | $10.24 | $10.41 | $10.12 | $10.23 | $10.23 | 2,784,940 |
| 2024-11-20 | $10.21 | $10.30 | $10.14 | $10.26 | $10.26 | 3,282,300 |
| 2024-11-19 | $9.99 | $10.15 | $9.91 | $10.12 | $10.12 | 2,785,100 |
| 2024-11-18 | $10.25 | $10.40 | $9.90 | $9.99 | $9.99 | 3,119,800 |
| 2024-11-15 | $10.28 | $10.50 | $10.24 | $10.28 | $10.28 | 3,638,500 |
| 2024-11-14 | $10.55 | $10.55 | $10.25 | $10.26 | $10.26 | 2,852,440 |
| 2024-11-13 | $10.57 | $10.63 | $10.32 | $10.55 | $10.55 | 3,849,930 |
| 2024-11-12 | $10.60 | $10.76 | $10.48 | $10.59 | $10.59 | 5,649,130 |
| 2024-11-11 | $10.52 | $10.64 | $10.41 | $10.63 | $10.63 | 6,402,620 |
| 2024-11-08 | $11.38 | $11.38 | $10.69 | $10.76 | $10.76 | 11,804,280 |
| 2024-11-07 | $10.68 | $11.24 | $10.66 | $11.24 | $11.24 | 14,522,840 |
| 2024-11-06 | $10.68 | $10.76 | $10.50 | $10.67 | $10.67 | 7,774,650 |
| 2024-11-05 | $10.60 | $10.86 | $10.32 | $10.64 | $10.64 | 10,356,380 |
| 2024-11-04 | $10.15 | $10.73 | $10.03 | $10.60 | $10.60 | 11,840,800 |
| 2024-11-01 | $9.97 | $10.88 | $9.82 | $10.26 | $10.26 | 9,589,070 |
| 2024-10-31 | $9.87 | $10.00 | $9.87 | $9.97 | $9.97 | 2,901,600 |
| 2024-10-30 | $10.02 | $10.08 | $9.82 | $9.95 | $9.95 | 2,747,700 |
| 2024-10-29 | $10.35 | $10.46 | $9.99 | $10.01 | $10.01 | 3,783,690 |
| 2024-10-28 | $9.91 | $10.30 | $9.91 | $10.28 | $10.28 | 4,600,440 |
| 2024-10-25 | $9.95 | $10.00 | $9.88 | $9.99 | $9.99 | 3,449,600 |
| 2024-10-24 | $9.93 | $9.99 | $9.80 | $9.87 | $9.87 | 3,365,200 |
| 2024-10-23 | $9.90 | $10.04 | $9.84 | $9.94 | $9.94 | 3,799,900 |
| 2024-10-22 | $9.92 | $10.08 | $9.72 | $9.96 | $9.96 | 4,824,100 |
| 2024-10-21 | $9.53 | $9.75 | $9.46 | $9.70 | $9.70 | 4,315,200 |
| 2024-10-18 | $9.42 | $9.65 | $9.40 | $9.50 | $9.50 | 4,456,140 |
| 2024-10-17 | $9.64 | $9.67 | $9.43 | $9.45 | $9.45 | 1,901,600 |
| 2024-10-16 | $9.56 | $9.70 | $9.46 | $9.57 | $9.57 | 2,728,400 |
| 2024-10-15 | $9.71 | $9.88 | $9.58 | $9.59 | $9.59 | 2,674,700 |
| 2024-10-14 | $9.56 | $9.85 | $9.45 | $9.80 | $9.80 | 3,559,090 |
| 2024-10-11 | $9.78 | $10.05 | $9.53 | $9.62 | $9.62 | 4,757,640 |
| 2024-10-10 | $9.76 | $10.12 | $9.41 | $9.84 | $9.84 | 6,533,220 |
| 2024-10-09 | $10.72 | $10.72 | $9.86 | $9.86 | $9.86 | 7,342,600 |
| 2024-10-08 | $11.70 | $11.76 | $10.40 | $10.95 | $10.95 | 11,283,000 |
| 2024-09-30 | $10.33 | $10.79 | $9.95 | $10.69 | $10.69 | 10,064,200 |
| 2024-09-27 | $10.03 | $10.26 | $9.71 | $9.94 | $9.94 | 6,372,200 |
| 2024-09-26 | $8.99 | $9.52 | $8.91 | $9.48 | $9.48 | 4,732,700 |
| 2024-09-25 | $8.96 | $9.16 | $8.94 | $8.95 | $8.95 | 3,533,700 |
| 2024-09-24 | $8.63 | $9.06 | $8.62 | $8.95 | $8.95 | 3,414,000 |
| 2024-09-23 | $8.66 | $8.71 | $8.57 | $8.58 | $8.58 | 1,135,800 |
| 2024-09-20 | $8.64 | $8.74 | $8.59 | $8.66 | $8.66 | 1,496,200 |
| 2024-09-19 | $8.28 | $8.73 | $8.28 | $8.69 | $8.69 | 2,623,700 |
| 2024-09-18 | $8.34 | $8.35 | $8.14 | $8.28 | $8.28 | 1,527,900 |
| 2024-09-13 | $8.58 | $8.58 | $8.34 | $8.34 | $8.34 | 1,445,500 |
| 2024-09-12 | $8.77 | $8.77 | $8.54 | $8.54 | $8.54 | 1,047,200 |
| 2024-09-11 | $8.76 | $8.82 | $8.65 | $8.67 | $8.67 | 967,800 |
| 2024-09-10 | $8.74 | $8.83 | $8.66 | $8.78 | $8.78 | 1,369,830 |
| 2024-09-09 | $8.63 | $8.86 | $8.57 | $8.80 | $8.80 | 1,356,330 |
| 2024-09-06 | $8.93 | $8.95 | $8.71 | $8.72 | $8.72 | 1,333,730 |
| 2024-09-05 | $8.77 | $8.93 | $8.70 | $8.90 | $8.90 | 1,650,400 |
| 2024-09-04 | $8.87 | $8.92 | $8.72 | $8.74 | $8.74 | 1,224,400 |
| 2024-09-03 | $8.69 | $8.88 | $8.67 | $8.86 | $8.86 | 1,293,100 |
| 2024-09-02 | $8.86 | $8.93 | $8.74 | $8.75 | $8.75 | 1,713,100 |
| 2024-08-30 | $8.79 | $9.06 | $8.65 | $8.91 | $8.91 | 2,959,700 |
| 2024-08-29 | $8.65 | $8.73 | $8.50 | $8.72 | $8.72 | 1,456,700 |
| 2024-08-28 | $8.50 | $8.69 | $8.43 | $8.65 | $8.65 | 1,106,200 |
| 2024-08-27 | $8.67 | $8.75 | $8.57 | $8.59 | $8.59 | 1,246,540 |
| 2024-08-26 | $8.53 | $8.72 | $8.50 | $8.67 | $8.67 | 1,434,140 |
| 2024-08-23 | $8.59 | $8.62 | $8.43 | $8.54 | $8.54 | 1,584,940 |
| 2024-08-22 | $8.86 | $9.00 | $8.56 | $8.59 | $8.59 | 2,032,500 |
| 2024-08-21 | $8.75 | $8.81 | $8.66 | $8.70 | $8.70 | 1,124,300 |
| 2024-08-20 | $9.08 | $9.08 | $8.75 | $8.78 | $8.78 | 1,703,000 |
| 2024-08-19 | $9.01 | $9.09 | $8.96 | $8.99 | $8.99 | 1,133,400 |
| 2024-08-16 | $9.22 | $9.25 | $9.04 | $9.07 | $9.07 | 1,377,200 |
| 2024-08-15 | $9.16 | $9.29 | $9.08 | $9.21 | $9.21 | 1,448,100 |
| 2024-08-14 | $9.27 | $9.27 | $9.08 | $9.18 | $9.18 | 1,698,900 |
| 2024-08-13 | $9.21 | $9.21 | $9.06 | $9.19 | $9.19 | 1,369,900 |
| 2024-08-12 | $9.17 | $9.25 | $9.07 | $9.18 | $9.18 | 1,601,000 |
| 2024-08-09 | $9.32 | $9.41 | $9.18 | $9.22 | $9.22 | 1,955,000 |
| 2024-08-08 | $9.11 | $9.54 | $9.11 | $9.42 | $9.42 | 3,404,000 |
| 2024-08-07 | $9.30 | $9.37 | $9.16 | $9.20 | $9.20 | 1,707,550 |
| 2024-08-06 | $9.05 | $9.36 | $9.05 | $9.32 | $9.32 | 2,661,100 |
| 2024-08-05 | $9.31 | $9.42 | $9.10 | $9.11 | $9.11 | 3,321,000 |
| 2024-08-02 | $9.09 | $9.32 | $9.04 | $9.24 | $9.24 | 2,483,200 |
| 2024-08-01 | $9.12 | $9.28 | $9.09 | $9.14 | $9.14 | 1,848,700 |
| 2024-07-31 | $8.86 | $9.18 | $8.78 | $9.18 | $9.18 | 2,897,800 |
| 2024-07-30 | $8.66 | $8.89 | $8.66 | $8.80 | $8.80 | 1,736,100 |
| 2024-07-29 | $8.71 | $8.73 | $8.65 | $8.71 | $8.71 | 967,000 |
| 2024-07-26 | $8.66 | $8.80 | $8.63 | $8.75 | $8.75 | 1,121,700 |
| 2024-07-25 | $8.50 | $8.71 | $8.42 | $8.66 | $8.66 | 1,459,700 |
| 2024-07-24 | $8.60 | $8.72 | $8.50 | $8.53 | $8.53 | 2,384,700 |
| 2024-07-23 | $8.92 | $8.99 | $8.68 | $8.69 | $8.69 | 1,941,900 |
| 2024-07-22 | $9.03 | $9.07 | $8.86 | $8.90 | $8.90 | 1,827,800 |
| 2024-07-19 | $9.06 | $9.08 | $8.86 | $9.02 | $9.02 | 1,676,520 |
| 2024-07-18 | $8.96 | $9.09 | $8.90 | $9.03 | $9.03 | 1,360,820 |
| 2024-07-17 | $9.04 | $9.16 | $8.94 | $9.06 | $9.06 | 1,674,000 |
| 2024-07-16 | $9.08 | $9.14 | $8.99 | $9.01 | $9.01 | 1,334,100 |
| 2024-07-15 | $9.27 | $9.38 | $9.05 | $9.09 | $9.09 | 1,697,700 |
| 2024-07-12 | $9.31 | $9.42 | $9.26 | $9.31 | $9.31 | 2,202,750 |
| 2024-07-11 | $9.03 | $9.33 | $9.03 | $9.27 | $9.27 | 3,281,450 |
| 2024-07-10 | $8.80 | $9.03 | $8.71 | $8.92 | $8.92 | 2,395,600 |
| 2024-07-09 | $8.94 | $8.94 | $8.63 | $8.90 | $8.90 | 3,058,500 |
| 2024-07-08 | $9.14 | $9.14 | $8.86 | $8.90 | $8.90 | 3,043,900 |
| 2024-07-05 | $9.13 | $9.25 | $8.84 | $9.19 | $9.19 | 4,278,470 |
| 2024-07-04 | $9.65 | $9.67 | $9.04 | $9.15 | $9.15 | 7,446,670 |
| 2024-07-03 | $9.34 | $10.18 | $9.26 | $9.96 | $9.96 | 9,124,500 |
| 2024-07-02 | $9.29 | $9.41 | $9.21 | $9.33 | $9.33 | 1,623,000 |
| 2024-07-01 | $9.20 | $9.30 | $9.05 | $9.30 | $9.30 | 2,030,000 |
| 2024-06-28 | $9.20 | $9.32 | $9.10 | $9.13 | $9.13 | 2,392,000 |
| 2024-06-27 | $9.47 | $9.57 | $9.27 | $9.29 | $9.29 | 1,960,000 |
| 2024-06-26 | $9.16 | $9.49 | $9.12 | $9.48 | $9.48 | 1,803,600 |
| 2024-06-25 | $9.08 | $9.24 | $9.02 | $9.16 | $9.16 | 2,282,900 |
| 2024-06-24 | $9.41 | $9.41 | $8.96 | $9.04 | $9.04 | 2,734,100 |
| 2024-06-21 | $9.36 | $9.49 | $9.32 | $9.41 | $9.41 | 1,473,600 |
| 2024-06-20 | $9.71 | $9.72 | $9.35 | $9.38 | $9.38 | 2,727,200 |
| 2024-06-19 | $9.71 | $9.78 | $9.64 | $9.71 | $9.71 | 1,742,700 |
| 2024-06-18 | $9.71 | $9.80 | $9.61 | $9.69 | $9.69 | 2,206,600 |
| 2024-06-17 | $9.82 | $9.85 | $9.64 | $9.70 | $9.70 | 2,043,200 |
| 2024-06-14 | $9.84 | $9.93 | $9.75 | $9.90 | $9.90 | 2,087,400 |
| 2024-06-13 | $10.11 | $10.12 | $9.81 | $9.84 | $9.84 | 2,491,800 |
| 2024-06-12 | $9.98 | $10.15 | $9.97 | $10.13 | $10.13 | 1,976,640 |
| 2024-06-11 | $10.13 | $10.16 | $9.88 | $9.98 | $9.98 | 2,075,140 |
| 2024-06-07 | $9.98 | $10.20 | $9.91 | $10.12 | $10.12 | 2,772,140 |
| 2024-06-06 | $10.27 | $10.41 | $9.80 | $9.90 | $9.90 | 3,887,040 |
| 2024-06-05 | $10.60 | $10.60 | $10.26 | $10.27 | $10.27 | 2,478,400 |
| 2024-06-04 | $10.60 | $10.60 | $10.44 | $10.52 | $10.52 | 2,166,500 |
| 2024-06-03 | $10.90 | $10.95 | $10.50 | $10.63 | $10.63 | 2,791,700 |
| 2024-05-31 | $10.86 | $10.95 | $10.78 | $10.90 | $10.90 | 2,011,600 |
| 2024-05-30 | $10.77 | $10.90 | $10.68 | $10.78 | $10.78 | 1,917,900 |
| 2024-05-29 | $10.76 | $11.06 | $10.68 | $10.87 | $10.87 | 2,112,000 |
| 2024-05-28 | $11.05 | $11.10 | $10.78 | $10.79 | $10.79 | 2,567,200 |
| 2024-05-27 | $10.94 | $11.08 | $10.76 | $11.06 | $11.06 | 3,032,200 |
| 2024-05-24 | $10.90 | $11.33 | $10.90 | $11.03 | $11.03 | 3,744,500 |
| 2024-05-23 | $11.20 | $11.24 | $10.90 | $11.01 | $11.01 | 3,915,600 |
| 2024-05-22 | $11.52 | $11.57 | $11.25 | $11.29 | $11.29 | 3,982,700 |
| 2024-05-21 | $11.88 | $11.88 | $11.41 | $11.52 | $11.52 | 4,557,300 |
| 2024-05-20 | $11.52 | $11.81 | $11.49 | $11.79 | $11.79 | 5,125,400 |
| 2024-05-17 | $11.60 | $11.77 | $11.42 | $11.59 | $11.59 | 3,374,800 |
| 2024-05-16 | $11.35 | $11.65 | $11.35 | $11.52 | $11.52 | 3,125,900 |
| 2024-05-15 | $11.70 | $11.70 | $11.38 | $11.40 | $11.40 | 2,892,000 |
| 2024-05-14 | $11.46 | $11.72 | $11.41 | $11.65 | $11.65 | 3,674,300 |
| 2024-05-13 | $11.90 | $11.90 | $11.40 | $11.46 | $11.46 | 7,030,400 |
| 2024-05-10 | $11.82 | $12.19 | $11.82 | $11.97 | $11.97 | 7,408,100 |
| 2024-05-09 | $11.74 | $11.98 | $11.68 | $11.82 | $11.82 | 5,170,300 |
| 2024-05-08 | $11.82 | $12.16 | $11.76 | $11.78 | $11.78 | 7,428,060 |
| 2024-05-07 | $11.86 | $12.06 | $11.73 | $11.95 | $11.95 | 5,578,400 |
| 2024-05-06 | $11.45 | $12.00 | $11.37 | $11.98 | $11.98 | 9,167,800 |
| 2024-04-30 | $11.51 | $11.59 | $11.17 | $11.31 | $11.31 | 5,727,700 |
| 2024-04-29 | $10.93 | $11.36 | $10.87 | $11.35 | $11.35 | 7,315,400 |
| 2024-04-26 | $10.71 | $10.90 | $10.60 | $10.89 | $10.89 | 5,330,350 |
| 2024-04-25 | $10.75 | $10.89 | $10.63 | $10.76 | $10.76 | 4,192,350 |
| 2024-04-24 | $10.78 | $10.88 | $10.49 | $10.83 | $10.83 | 5,680,500 |
| 2024-04-23 | $10.79 | $11.04 | $10.72 | $10.77 | $10.77 | 4,876,100 |
| 2024-04-22 | $10.70 | $11.00 | $10.50 | $10.77 | $10.77 | 5,483,800 |
| 2024-04-19 | $11.17 | $11.17 | $10.70 | $10.86 | $10.86 | 7,806,760 |
| 2024-04-18 | $11.01 | $11.60 | $10.80 | $11.19 | $11.19 | 11,577,060 |
| 2024-04-17 | $10.17 | $11.45 | $10.17 | $11.13 | $11.13 | 13,243,310 |
| 2024-04-16 | $12.03 | $12.09 | $11.07 | $11.07 | $11.07 | 6,040,660 |
| 2024-04-15 | $12.82 | $13.09 | $12.05 | $12.30 | $12.30 | 17,585,870 |
| 2024-04-12 | $12.82 | $13.50 | $12.11 | $13.19 | $13.19 | 25,629,000 |
| 2024-04-11 | $12.50 | $12.75 | $12.11 | $12.63 | $12.63 | 15,429,500 |
| 2024-04-10 | $12.59 | $13.25 | $12.29 | $12.47 | $12.47 | 18,945,000 |
| 2024-04-09 | $12.52 | $13.31 | $12.52 | $12.94 | $12.94 | 23,685,710 |
| 2024-04-08 | $12.52 | $13.67 | $12.45 | $13.67 | $13.67 | 33,819,600 |
| 2024-04-03 | $11.41 | $12.43 | $11.17 | $12.43 | $12.43 | 11,098,100 |
| 2024-04-02 | $11.28 | $11.43 | $11.11 | $11.30 | $11.30 | 3,546,300 |
| 2024-04-01 | $11.08 | $11.30 | $10.93 | $11.28 | $11.28 | 4,745,700 |
| 2024-03-29 | $10.84 | $11.03 | $10.77 | $11.00 | $11.00 | 3,840,900 |
| 2024-03-28 | $10.70 | $11.04 | $10.30 | $10.89 | $10.89 | 6,594,300 |
| 2024-03-27 | $10.88 | $11.46 | $10.80 | $11.01 | $11.01 | 7,843,200 |
| 2024-03-26 | $10.77 | $11.01 | $10.67 | $10.87 | $10.87 | 2,601,700 |
| 2024-03-25 | $11.06 | $11.28 | $10.84 | $10.86 | $10.86 | 3,849,800 |
| 2024-03-22 | $11.65 | $11.75 | $11.15 | $11.22 | $11.22 | 5,005,200 |
| 2024-03-21 | $11.39 | $11.59 | $11.32 | $11.55 | $11.55 | 3,434,320 |
| 2024-03-20 | $11.37 | $11.51 | $11.24 | $11.48 | $11.48 | 3,585,500 |
| 2024-03-19 | $11.27 | $11.53 | $11.23 | $11.42 | $11.42 | 4,902,820 |
| 2024-03-18 | $11.24 | $11.28 | $10.97 | $11.27 | $11.27 | 5,049,720 |
| 2024-03-15 | $11.07 | $11.31 | $11.07 | $11.26 | $11.26 | 3,198,700 |
| 2024-03-14 | $11.20 | $11.35 | $10.99 | $11.16 | $11.16 | 3,649,360 |
| 2024-03-13 | $11.30 | $11.34 | $11.10 | $11.21 | $11.21 | 4,962,890 |
| 2024-03-12 | $10.87 | $11.45 | $10.80 | $11.37 | $11.37 | 9,121,700 |
| 2024-03-11 | $10.60 | $10.90 | $10.59 | $10.87 | $10.87 | 4,412,000 |
| 2024-03-08 | $10.66 | $10.77 | $10.45 | $10.56 | $10.56 | 4,015,250 |
| 2024-03-07 | $10.61 | $10.95 | $10.57 | $10.69 | $10.69 | 4,766,700 |
| 2024-03-06 | $10.58 | $10.73 | $10.47 | $10.68 | $10.68 | 3,174,300 |
| 2024-03-05 | $10.80 | $10.95 | $10.59 | $10.66 | $10.66 | 3,560,000 |
| 2024-03-04 | $10.91 | $11.07 | $10.71 | $10.88 | $10.88 | 3,826,600 |
| 2024-03-01 | $10.92 | $11.06 | $10.76 | $10.90 | $10.90 | 4,402,800 |
| 2024-02-29 | $10.45 | $10.99 | $10.42 | $10.91 | $10.91 | 6,389,400 |
| 2024-02-28 | $11.58 | $11.84 | $10.70 | $10.72 | $10.72 | 7,844,000 |
| 2024-02-27 | $11.20 | $11.54 | $11.11 | $11.48 | $11.48 | 5,371,600 |
| 2024-02-26 | $11.13 | $11.48 | $11.08 | $11.28 | $11.28 | 7,140,720 |
| 2024-02-23 | $11.20 | $11.65 | $10.88 | $11.37 | $11.37 | 8,610,100 |
| 2024-02-22 | $10.54 | $11.63 | $10.52 | $11.13 | $11.13 | 7,578,700 |
| 2024-02-21 | $10.22 | $10.99 | $10.22 | $10.59 | $10.59 | 7,028,590 |
| 2024-02-20 | $10.26 | $10.47 | $9.97 | $10.39 | $10.39 | 5,121,780 |
| 2024-02-19 | $9.93 | $10.28 | $9.91 | $10.21 | $10.21 | 6,468,630 |
| 2024-02-08 | $9.09 | $9.88 | $8.85 | $9.87 | $9.87 | 8,617,590 |
| 2024-02-07 | $9.27 | $9.74 | $8.97 | $9.08 | $9.08 | 7,919,000 |
| 2024-02-06 | $9.20 | $9.88 | $8.61 | $9.51 | $9.51 | 8,541,360 |
| 2024-02-05 | $10.39 | $10.60 | $9.57 | $9.57 | $9.57 | 7,244,900 |
| 2024-02-02 | $10.98 | $11.45 | $10.25 | $10.63 | $10.63 | 8,379,000 |
| 2024-02-01 | $11.13 | $11.22 | $10.73 | $10.93 | $10.93 | 4,734,900 |
| 2024-01-31 | $11.57 | $11.84 | $11.00 | $11.06 | $11.06 | 5,636,600 |
| 2024-01-30 | $12.11 | $12.24 | $11.53 | $11.56 | $11.56 | 6,771,500 |
| 2024-01-29 | $12.81 | $12.92 | $12.21 | $12.29 | $12.29 | 5,457,710 |
| 2024-01-26 | $12.84 | $13.18 | $12.70 | $12.80 | $12.80 | 6,723,000 |
| 2024-01-25 | $12.73 | $13.05 | $12.50 | $12.94 | $12.94 | 8,020,940 |
| 2024-01-24 | $12.36 | $12.98 | $12.21 | $12.84 | $12.84 | 9,493,400 |
| 2024-01-23 | $12.39 | $12.58 | $12.05 | $12.30 | $12.30 | 6,949,100 |
| 2024-01-22 | $13.11 | $13.15 | $12.27 | $12.42 | $12.42 | 10,539,990 |
| 2024-01-19 | $14.30 | $14.30 | $13.18 | $13.27 | $13.27 | 11,871,290 |
| 2024-01-18 | $15.28 | $15.28 | $13.96 | $14.53 | $14.53 | 15,363,640 |
| 2024-01-17 | $15.66 | $16.08 | $15.30 | $15.50 | $15.50 | 16,902,200 |
| 2024-01-16 | $15.34 | $16.80 | $14.87 | $16.29 | $16.29 | 27,551,910 |
| 2024-01-15 | $15.03 | $15.45 | $14.50 | $15.38 | $15.38 | 16,001,300 |
| 2024-01-12 | $15.06 | $15.85 | $14.70 | $14.85 | $14.85 | 14,417,470 |
| 2024-01-11 | $15.30 | $15.35 | $14.85 | $15.30 | $15.30 | 17,593,300 |
| 2024-01-10 | $14.40 | $15.55 | $14.06 | $15.24 | $15.24 | 22,165,270 |
| 2024-01-09 | $15.00 | $15.15 | $14.34 | $14.47 | $14.47 | 14,895,290 |
| 2024-01-08 | $14.97 | $15.66 | $14.89 | $14.93 | $14.93 | 19,923,690 |
| 2024-01-05 | $14.60 | $16.13 | $14.55 | $14.96 | $14.96 | 21,393,900 |
| 2024-01-04 | $15.38 | $15.38 | $14.65 | $14.66 | $14.66 | 14,528,480 |
| 2024-01-03 | $15.20 | $15.59 | $15.00 | $15.53 | $15.53 | 20,362,300 |
| 2024-01-02 | $14.76 | $16.20 | $14.39 | $15.64 | $15.64 | 27,134,520 |
| 2024-01-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-12-29 | $14.53 | $14.80 | $14.25 | $14.80 | $14.80 | 20,409,120 |
| 2023-12-28 | $14.81 | $15.49 | $14.37 | $15.08 | $15.08 | 30,208,000 |
| 2023-12-27 | $13.31 | $14.66 | $13.21 | $14.66 | $14.66 | 14,993,940 |
| 2023-12-26 | $13.75 | $13.75 | $13.28 | $13.33 | $13.33 | 8,846,500 |
| 2023-12-25 | $13.10 | $13.79 | $13.00 | $13.75 | $13.75 | 11,770,400 |
| 2023-12-22 | $13.45 | $13.62 | $13.11 | $13.18 | $13.18 | 8,631,700 |
| 2023-12-21 | $13.53 | $13.72 | $13.25 | $13.59 | $13.59 | 9,513,770 |
| 2023-12-20 | $14.35 | $14.53 | $13.54 | $13.73 | $13.73 | 14,522,400 |
| 2023-12-19 | $13.94 | $14.30 | $13.71 | $14.26 | $14.26 | 15,355,090 |
| 2023-12-18 | $14.80 | $14.96 | $13.88 | $13.94 | $13.94 | 18,274,000 |
| 2023-12-15 | $15.55 | $15.60 | $14.72 | $14.89 | $14.89 | 19,922,010 |
| 2023-12-14 | $16.71 | $16.88 | $15.32 | $15.63 | $15.63 | 23,734,880 |
| 2023-12-13 | $16.50 | $17.66 | $16.40 | $16.41 | $16.41 | 32,751,980 |
| 2023-12-12 | $15.28 | $17.03 | $15.28 | $17.03 | $17.03 | 33,797,260 |
| 2023-12-11 | $14.99 | $16.15 | $14.99 | $15.48 | $15.48 | 35,466,860 |
| 2023-12-08 | $18.67 | $19.43 | $16.42 | $16.65 | $16.65 | 46,659,910 |
| 2023-12-07 | $16.99 | $17.66 | $16.38 | $17.66 | $17.66 | 34,061,310 |
| 2023-12-06 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 4,366,140 |
| 2023-12-05 | $13.26 | $14.59 | $13.26 | $14.59 | $14.59 | 8,804,580 |
| 2023-12-04 | $13.24 | $13.44 | $13.04 | $13.26 | $13.26 | 12,350,670 |
| 2023-12-01 | $13.93 | $14.32 | $13.53 | $13.59 | $13.59 | 17,250,350 |
| 2023-11-30 | $13.37 | $14.43 | $13.31 | $14.17 | $14.17 | 23,050,160 |
| 2023-11-29 | $13.45 | $14.10 | $13.20 | $13.79 | $13.79 | 19,564,630 |
| 2023-11-28 | $13.00 | $13.96 | $12.74 | $13.38 | $13.38 | 17,224,180 |
| 2023-11-27 | $13.60 | $13.60 | $12.79 | $13.06 | $13.06 | 16,468,940 |
| 2023-11-24 | $13.17 | $14.76 | $13.17 | $14.01 | $14.01 | 22,989,610 |
| 2023-11-23 | $14.75 | $15.25 | $13.30 | $13.99 | $13.99 | 26,527,380 |
| 2023-11-22 | $12.50 | $13.86 | $12.47 | $13.86 | $13.86 | 6,602,100 |
| 2023-11-21 | $12.30 | $12.84 | $12.23 | $12.60 | $12.60 | 4,280,000 |
| 2023-11-20 | $12.09 | $12.35 | $11.98 | $12.29 | $12.29 | 1,746,100 |
| 2023-11-17 | $11.86 | $12.08 | $11.83 | $12.06 | $12.06 | 1,038,800 |
| 2023-11-16 | $11.99 | $12.01 | $11.88 | $11.88 | $11.88 | 787,100 |
| 2023-11-15 | $12.14 | $12.14 | $11.94 | $11.99 | $11.99 | 941,200 |
| 2023-11-14 | $11.95 | $12.07 | $11.90 | $12.03 | $12.03 | 1,274,000 |
| 2023-11-13 | $12.08 | $12.16 | $11.85 | $11.93 | $11.93 | 1,057,520 |
| 2023-11-10 | $11.89 | $12.04 | $11.76 | $11.93 | $11.93 | 1,159,800 |
| 2023-11-09 | $11.95 | $12.01 | $11.84 | $11.89 | $11.89 | 900,700 |
| 2023-11-08 | $12.27 | $12.27 | $11.89 | $11.95 | $11.95 | 1,032,400 |
| 2023-11-07 | $11.97 | $12.09 | $11.83 | $12.01 | $12.01 | 1,657,900 |
| 2023-11-06 | $12.10 | $12.17 | $11.88 | $11.93 | $11.93 | 1,586,300 |
| 2023-11-03 | $11.92 | $12.12 | $11.86 | $12.07 | $12.07 | 1,510,300 |
| 2023-11-02 | $12.22 | $12.22 | $11.88 | $11.93 | $11.93 | 1,418,500 |
| 2023-11-01 | $12.03 | $12.24 | $11.92 | $12.20 | $12.20 | 1,725,400 |
| 2023-10-31 | $12.02 | $12.08 | $11.90 | $12.03 | $12.03 | 1,451,230 |
| 2023-10-30 | $11.91 | $12.19 | $11.87 | $12.00 | $12.00 | 2,442,400 |
| 2023-10-27 | $11.28 | $11.94 | $11.27 | $11.91 | $11.91 | 2,569,160 |
| 2023-10-26 | $11.38 | $11.53 | $11.24 | $11.29 | $11.29 | 952,900 |
| 2023-10-25 | $11.28 | $11.55 | $11.21 | $11.50 | $11.50 | 1,280,540 |
| 2023-10-24 | $10.75 | $11.23 | $10.68 | $11.20 | $11.20 | 1,658,400 |
| 2023-10-23 | $10.98 | $11.18 | $10.78 | $10.84 | $10.84 | 1,431,500 |
| 2023-10-20 | $10.96 | $11.20 | $10.95 | $11.00 | $11.00 | 987,400 |
| 2023-10-19 | $11.13 | $11.25 | $10.95 | $11.01 | $11.01 | 1,125,400 |
| 2023-10-18 | $11.24 | $11.24 | $11.08 | $11.13 | $11.13 | 830,340 |
| 2023-10-17 | $11.16 | $11.30 | $11.06 | $11.21 | $11.21 | 1,145,900 |
| 2023-10-16 | $11.05 | $11.28 | $11.00 | $11.16 | $11.16 | 1,566,200 |
| 2023-10-13 | $11.36 | $11.40 | $11.00 | $11.16 | $11.16 | 2,256,490 |
| 2023-10-12 | $11.61 | $11.85 | $11.29 | $11.30 | $11.30 | 1,936,100 |
| 2023-10-11 | $11.69 | $11.82 | $11.50 | $11.57 | $11.57 | 1,635,200 |
| 2023-10-10 | $11.68 | $11.92 | $11.65 | $11.70 | $11.70 | 1,644,100 |
| 2023-10-09 | $11.91 | $11.94 | $11.63 | $11.75 | $11.75 | 1,394,000 |
| 2023-09-28 | $12.06 | $12.15 | $11.88 | $11.90 | $11.90 | 1,411,500 |
| 2023-09-27 | $11.85 | $12.18 | $11.84 | $12.06 | $12.06 | 1,785,000 |
| 2023-09-26 | $12.20 | $12.24 | $11.85 | $11.85 | $11.85 | 1,463,400 |
| 2023-09-25 | $12.10 | $12.42 | $11.97 | $12.19 | $12.19 | 1,997,700 |
| 2023-09-22 | $12.05 | $12.08 | $11.89 | $12.07 | $12.07 | 1,249,100 |
| 2023-09-21 | $12.24 | $12.31 | $11.97 | $11.99 | $11.99 | 1,167,300 |
| 2023-09-20 | $12.25 | $12.42 | $12.13 | $12.25 | $12.25 | 1,078,500 |
| 2023-09-19 | $12.31 | $12.44 | $12.22 | $12.28 | $12.28 | 1,023,700 |
| 2023-09-18 | $12.28 | $12.51 | $12.03 | $12.40 | $12.40 | 1,738,000 |
| 2023-09-15 | $12.27 | $12.40 | $12.20 | $12.27 | $12.27 | 756,300 |
| 2023-09-14 | $12.39 | $12.39 | $12.13 | $12.25 | $12.25 | 964,300 |
| 2023-09-13 | $12.36 | $12.49 | $12.24 | $12.34 | $12.34 | 827,200 |
| 2023-09-12 | $12.58 | $12.63 | $12.42 | $12.44 | $12.44 | 1,067,500 |
| 2023-09-11 | $12.26 | $12.62 | $12.24 | $12.55 | $12.55 | 1,654,700 |
| 2023-09-08 | $12.24 | $12.33 | $12.09 | $12.27 | $12.27 | 1,136,900 |
| 2023-09-07 | $12.37 | $12.37 | $12.09 | $12.11 | $12.11 | 1,069,800 |
| 2023-09-06 | $12.28 | $12.44 | $12.20 | $12.32 | $12.32 | 1,505,030 |
| 2023-09-05 | $12.55 | $12.56 | $12.26 | $12.32 | $12.32 | 1,255,000 |
| 2023-09-04 | $12.45 | $12.53 | $12.32 | $12.51 | $12.51 | 1,848,730 |
| 2023-09-01 | $12.27 | $12.64 | $12.01 | $12.45 | $12.45 | 2,655,630 |
| 2023-08-31 | $12.28 | $12.36 | $11.97 | $12.21 | $12.21 | 1,391,600 |
| 2023-08-30 | $12.22 | $12.46 | $12.15 | $12.34 | $12.34 | 2,123,930 |
| 2023-08-29 | $11.81 | $12.24 | $11.78 | $12.20 | $12.20 | 1,916,600 |
| 2023-08-28 | $12.33 | $12.40 | $11.93 | $12.01 | $12.01 | 2,802,390 |
| 2023-08-25 | $12.17 | $12.19 | $11.85 | $11.89 | $11.89 | 1,363,600 |
| 2023-08-24 | $11.90 | $12.10 | $11.66 | $12.03 | $12.03 | 1,505,900 |
| 2023-08-23 | $12.20 | $12.21 | $11.77 | $11.82 | $11.82 | 1,890,000 |
| 2023-08-22 | $12.14 | $12.23 | $11.89 | $12.13 | $12.13 | 1,653,900 |
| 2023-08-21 | $12.20 | $12.45 | $12.08 | $12.14 | $12.14 | 1,736,400 |
| 2023-08-18 | $12.47 | $12.50 | $12.00 | $12.02 | $12.02 | 2,399,200 |
| 2023-08-17 | $11.98 | $12.57 | $11.98 | $12.52 | $12.52 | 3,152,900 |
| 2023-08-16 | $12.20 | $12.39 | $12.04 | $12.06 | $12.06 | 1,610,000 |
| 2023-08-15 | $12.48 | $12.48 | $12.14 | $12.21 | $12.21 | 1,306,040 |
| 2023-08-14 | $12.25 | $12.49 | $12.05 | $12.24 | $12.24 | 1,899,200 |
| 2023-08-11 | $12.58 | $12.68 | $12.28 | $12.30 | $12.30 | 1,907,200 |
| 2023-08-10 | $12.21 | $12.56 | $12.17 | $12.51 | $12.51 | 2,379,200 |
| 2023-08-09 | $12.51 | $12.53 | $12.24 | $12.29 | $12.29 | 1,771,300 |
| 2023-08-08 | $12.41 | $12.60 | $12.30 | $12.51 | $12.51 | 1,936,500 |
| 2023-08-07 | $12.38 | $12.63 | $12.38 | $12.41 | $12.41 | 1,657,990 |
| 2023-08-04 | $12.65 | $12.77 | $12.41 | $12.47 | $12.47 | 2,972,010 |
| 2023-08-03 | $12.59 | $12.84 | $12.44 | $12.79 | $12.79 | 3,605,010 |
| 2023-08-02 | $12.40 | $12.58 | $12.30 | $12.55 | $12.55 | 2,062,200 |
| 2023-08-01 | $12.58 | $12.66 | $12.32 | $12.40 | $12.40 | 1,854,000 |
| 2023-07-31 | $12.18 | $12.63 | $12.16 | $12.58 | $12.58 | 3,675,800 |
| 2023-07-28 | $12.06 | $12.35 | $11.96 | $12.21 | $12.21 | 2,613,100 |
| 2023-07-27 | $12.20 | $12.24 | $12.07 | $12.11 | $12.11 | 1,660,000 |
| 2023-07-26 | $12.11 | $12.34 | $12.00 | $12.23 | $12.23 | 3,297,300 |
| 2023-07-25 | $12.13 | $12.48 | $12.05 | $12.12 | $12.12 | 3,011,400 |
| 2023-07-24 | $12.44 | $12.44 | $11.96 | $12.16 | $12.16 | 5,587,800 |
| 2023-07-21 | $11.77 | $12.89 | $11.69 | $12.59 | $12.59 | 7,981,000 |
| 2023-07-20 | $11.82 | $12.01 | $11.78 | $11.86 | $11.86 | 2,610,560 |
| 2023-07-19 | $11.73 | $11.80 | $11.68 | $11.77 | $11.77 | 1,748,700 |
| 2023-07-18 | $11.68 | $11.78 | $11.50 | $11.68 | $11.68 | 1,669,360 |
| 2023-07-17 | $11.56 | $11.60 | $11.30 | $11.58 | $11.58 | 1,776,800 |
| 2023-07-14 | $11.70 | $11.90 | $11.45 | $11.50 | $11.50 | 3,109,690 |
| 2023-07-13 | $11.58 | $11.63 | $11.49 | $11.55 | $11.55 | 1,039,800 |
| 2023-07-12 | $11.55 | $11.65 | $11.40 | $11.48 | $11.48 | 1,342,190 |
| 2023-07-11 | $11.55 | $11.68 | $11.46 | $11.55 | $11.55 | 1,701,000 |
| 2023-07-10 | $11.60 | $11.80 | $11.48 | $11.54 | $11.54 | 1,975,320 |
| 2023-07-07 | $11.51 | $11.80 | $11.44 | $11.71 | $11.71 | 2,759,100 |
| 2023-07-06 | $11.44 | $11.89 | $11.38 | $11.51 | $11.51 | 2,921,400 |
| 2023-07-05 | $11.68 | $11.76 | $11.32 | $11.42 | $11.42 | 2,379,000 |
| 2023-07-04 | $11.06 | $11.81 | $11.05 | $11.66 | $11.66 | 5,266,440 |
| 2023-07-03 | $10.87 | $11.13 | $10.78 | $11.10 | $11.10 | 1,920,140 |
| 2023-06-30 | $10.65 | $10.95 | $10.55 | $10.88 | $10.88 | 1,618,200 |
| 2023-06-29 | $10.75 | $10.75 | $10.58 | $10.59 | $10.59 | 777,210 |
| 2023-06-28 | $10.75 | $10.75 | $10.47 | $10.67 | $10.67 | 891,400 |
| 2023-06-27 | $10.35 | $10.68 | $10.35 | $10.66 | $10.66 | 1,306,900 |
| 2023-06-26 | $10.70 | $10.70 | $10.28 | $10.40 | $10.40 | 2,030,000 |
| 2023-06-21 | $10.78 | $10.88 | $10.67 | $10.71 | $10.71 | 1,361,500 |
| 2023-06-20 | $10.93 | $10.99 | $10.71 | $10.75 | $10.75 | 1,370,400 |
| 2023-06-19 | $11.08 | $11.08 | $10.88 | $10.92 | $10.92 | 1,521,190 |
| 2023-06-16 | $11.25 | $11.25 | $11.01 | $11.05 | $11.05 | 1,747,800 |
| 2023-06-15 | $11.06 | $11.46 | $11.06 | $11.19 | $11.19 | 2,802,290 |
| 2023-06-14 | $10.88 | $11.20 | $10.80 | $11.14 | $11.14 | 2,322,000 |
| 2023-06-13 | $10.79 | $10.90 | $10.75 | $10.89 | $10.89 | 1,352,500 |
| 2023-06-12 | $10.59 | $10.83 | $10.37 | $10.79 | $10.79 | 1,791,000 |
| 2023-06-09 | $10.62 | $10.65 | $10.54 | $10.58 | $10.58 | 840,790 |
| 2023-06-08 | $10.51 | $10.68 | $10.51 | $10.62 | $10.62 | 666,700 |
| 2023-06-07 | $10.55 | $10.68 | $10.55 | $10.58 | $10.58 | 699,400 |
| 2023-06-06 | $10.77 | $10.78 | $10.57 | $10.58 | $10.58 | 1,015,300 |
| 2023-06-05 | $10.81 | $10.92 | $10.74 | $10.77 | $10.77 | 860,800 |
| 2023-06-02 | $10.68 | $10.85 | $10.56 | $10.82 | $10.82 | 1,227,900 |
| 2023-06-01 | $10.62 | $10.76 | $10.59 | $10.69 | $10.69 | 1,059,000 |
| 2023-05-31 | $10.62 | $10.69 | $10.48 | $10.67 | $10.67 | 772,400 |
| 2023-05-30 | $10.60 | $10.67 | $10.45 | $10.58 | $10.58 | 826,400 |
| 2023-05-29 | $10.75 | $10.78 | $10.53 | $10.58 | $10.58 | 1,241,500 |
| 2023-05-26 | $10.89 | $10.93 | $10.62 | $10.73 | $10.73 | 1,622,700 |
| 2023-05-25 | $10.85 | $11.07 | $10.78 | $10.89 | $10.89 | 1,391,100 |
| 2023-05-24 | $11.03 | $11.12 | $10.96 | $10.98 | $10.98 | 1,476,240 |
| 2023-05-23 | $11.06 | $11.24 | $10.96 | $11.15 | $11.15 | 2,096,900 |
| 2023-05-22 | $10.84 | $11.32 | $10.83 | $11.22 | $11.22 | 3,239,700 |
| 2023-05-19 | $10.76 | $10.81 | $10.60 | $10.77 | $10.77 | 749,840 |
| 2023-05-18 | $10.81 | $10.90 | $10.65 | $10.76 | $10.76 | 1,006,300 |
| 2023-05-17 | $10.68 | $10.85 | $10.66 | $10.81 | $10.81 | 653,600 |
| 2023-05-16 | $10.91 | $10.98 | $10.71 | $10.75 | $10.75 | 883,100 |
| 2023-05-15 | $10.82 | $10.92 | $10.74 | $10.91 | $10.91 | 1,085,300 |
| 2023-05-12 | $10.84 | $11.03 | $10.84 | $10.90 | $10.90 | 1,145,900 |
| 2023-05-11 | $10.77 | $10.93 | $10.77 | $10.89 | $10.89 | 903,500 |
| 2023-05-10 | $10.67 | $10.90 | $10.67 | $10.76 | $10.76 | 1,114,500 |
| 2023-05-09 | $10.95 | $10.97 | $10.74 | $10.78 | $10.78 | 1,076,100 |
| 2023-05-08 | $10.83 | $11.09 | $10.78 | $10.94 | $10.94 | 1,715,200 |
| 2023-05-05 | $10.90 | $10.98 | $10.60 | $10.85 | $10.85 | 2,344,200 |
| 2023-05-04 | $10.60 | $11.25 | $10.60 | $10.94 | $10.94 | 2,889,900 |
| 2023-05-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-05-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-04-28 | $10.69 | $11.03 | $10.69 | $11.00 | $11.00 | 2,926,520 |
| 2023-04-27 | $10.51 | $10.72 | $10.48 | $10.69 | $10.69 | 1,687,200 |
| 2023-04-26 | $10.39 | $10.56 | $10.29 | $10.51 | $10.51 | 1,400,790 |
| 2023-04-25 | $10.45 | $10.52 | $10.13 | $10.39 | $10.39 | 1,578,400 |
| 2023-04-24 | $10.61 | $10.61 | $10.34 | $10.39 | $10.39 | 1,207,900 |
| 2023-04-21 | $10.57 | $10.73 | $10.48 | $10.51 | $10.51 | 1,286,140 |
| 2023-04-20 | $10.61 | $10.61 | $10.43 | $10.52 | $10.52 | 1,421,340 |
| 2023-04-19 | $10.79 | $10.79 | $10.55 | $10.58 | $10.58 | 2,307,800 |
| 2023-04-18 | $10.75 | $11.01 | $10.60 | $10.80 | $10.80 | 3,343,600 |
| 2023-04-17 | $10.70 | $10.82 | $10.57 | $10.76 | $10.76 | 2,473,400 |
| 2023-04-14 | $10.61 | $10.77 | $10.57 | $10.69 | $10.69 | 1,683,910 |
| 2023-04-13 | $10.60 | $10.75 | $10.44 | $10.67 | $10.67 | 3,123,000 |
| 2023-04-12 | $10.98 | $11.05 | $10.56 | $10.66 | $10.66 | 5,331,610 |
| 2023-04-11 | $11.28 | $11.38 | $10.99 | $11.06 | $11.06 | 4,315,100 |
| 2023-04-10 | $11.73 | $11.76 | $11.40 | $11.46 | $11.46 | 3,542,700 |
| 2023-04-07 | $12.40 | $12.44 | $11.70 | $11.84 | $11.84 | 7,375,500 |
| 2023-04-06 | $12.08 | $12.48 | $11.98 | $12.45 | $12.45 | 4,662,000 |
| 2023-04-05 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2023-04-04 | $11.97 | $12.08 | $11.86 | $12.04 | $12.04 | 2,562,100 |
| 2023-04-03 | $11.60 | $11.99 | $11.58 | $11.93 | $11.93 | 2,739,020 |
| 2023-03-31 | $11.76 | $11.88 | $11.63 | $11.67 | $11.67 | 1,334,000 |
| 2023-03-30 | $11.70 | $11.75 | $11.56 | $11.72 | $11.72 | 1,215,100 |
| 2023-03-29 | $11.71 | $11.78 | $11.56 | $11.65 | $11.65 | 1,402,800 |
| 2023-03-28 | $11.81 | $11.84 | $11.70 | $11.77 | $11.77 | 1,291,200 |
| 2023-03-27 | $11.90 | $11.98 | $11.71 | $11.77 | $11.77 | 1,951,200 |
| 2023-03-24 | $11.88 | $11.99 | $11.82 | $11.92 | $11.92 | 1,644,700 |
| 2023-03-23 | $12.03 | $12.03 | $11.80 | $11.88 | $11.88 | 3,021,300 |
| 2023-03-22 | $12.03 | $12.18 | $11.81 | $11.93 | $11.93 | 3,608,000 |
| 2023-03-21 | $11.80 | $12.18 | $11.42 | $12.02 | $12.02 | 5,468,100 |
| 2023-03-20 | $12.00 | $12.50 | $11.80 | $11.98 | $11.98 | 5,811,910 |
| 2023-03-17 | $12.30 | $13.00 | $12.20 | $12.57 | $12.57 | 12,026,110 |
| 2023-03-16 | $12.70 | $12.70 | $11.77 | $12.34 | $12.34 | 5,528,500 |
| 2023-03-15 | $11.97 | $12.25 | $11.97 | $12.20 | $12.20 | 2,729,100 |
| 2023-03-14 | $11.75 | $12.13 | $11.75 | $11.96 | $11.96 | 2,073,200 |
| 2023-03-13 | $11.91 | $11.91 | $11.66 | $11.84 | $11.84 | 1,950,200 |
| 2023-03-10 | $11.70 | $12.01 | $11.56 | $11.91 | $11.91 | 2,759,000 |
| 2023-03-09 | $11.74 | $11.78 | $11.56 | $11.72 | $11.72 | 1,411,400 |
| 2023-03-08 | $11.71 | $11.83 | $11.65 | $11.74 | $11.74 | 1,086,800 |
| 2023-03-07 | $11.98 | $12.13 | $11.70 | $11.75 | $11.75 | 1,583,400 |
| 2023-03-06 | $11.99 | $12.10 | $11.91 | $11.98 | $11.98 | 1,585,000 |
| 2023-03-03 | $12.10 | $12.17 | $11.88 | $11.94 | $11.94 | 1,690,900 |
| 2023-03-02 | $12.26 | $12.33 | $12.05 | $12.08 | $12.08 | 2,277,000 |
| 2023-03-01 | $12.55 | $12.55 | $12.19 | $12.26 | $12.26 | 1,650,740 |
| 2023-02-28 | $12.22 | $12.43 | $12.22 | $12.35 | $12.35 | 1,488,900 |
| 2023-02-27 | $12.40 | $12.47 | $12.17 | $12.25 | $12.25 | 2,746,600 |
| 2023-02-24 | $12.58 | $12.58 | $12.32 | $12.39 | $12.39 | 1,506,400 |
| 2023-02-23 | $12.49 | $12.71 | $12.47 | $12.54 | $12.54 | 2,063,400 |
| 2023-02-22 | $12.40 | $12.67 | $12.35 | $12.49 | $12.49 | 1,950,940 |
| 2023-02-21 | $12.60 | $12.61 | $12.32 | $12.44 | $12.44 | 1,611,200 |
| 2023-02-20 | $12.47 | $12.66 | $12.34 | $12.54 | $12.54 | 2,189,600 |
| 2023-02-17 | $12.44 | $12.83 | $12.24 | $12.47 | $12.47 | 3,917,600 |
| 2023-02-16 | $12.60 | $12.73 | $12.24 | $12.32 | $12.32 | 3,260,500 |
| 2023-02-15 | $12.79 | $12.96 | $12.60 | $12.64 | $12.64 | 3,240,000 |
| 2023-02-14 | $12.83 | $13.09 | $12.72 | $12.80 | $12.80 | 5,154,940 |
| 2023-02-13 | $12.70 | $12.86 | $12.53 | $12.81 | $12.81 | 6,557,100 |
| 2023-02-10 | $11.96 | $12.75 | $11.88 | $12.68 | $12.68 | 6,407,300 |
| 2023-02-09 | $11.87 | $11.93 | $11.79 | $11.93 | $11.93 | 1,843,100 |
| 2023-02-08 | $11.99 | $12.03 | $11.82 | $11.90 | $11.90 | 1,883,300 |
| 2023-02-07 | $11.79 | $12.03 | $11.72 | $11.92 | $11.92 | 1,842,100 |
| 2023-02-06 | $11.74 | $11.84 | $11.61 | $11.79 | $11.79 | 1,355,100 |
| 2023-02-03 | $11.85 | $11.89 | $11.66 | $11.77 | $11.77 | 1,439,600 |
| 2023-02-02 | $11.72 | $11.94 | $11.66 | $11.91 | $11.91 | 2,598,800 |
| 2023-02-01 | $11.80 | $11.83 | $11.59 | $11.72 | $11.72 | 2,185,990 |
| 2023-01-31 | $12.02 | $12.09 | $11.60 | $11.73 | $11.73 | 3,275,190 |
| 2023-01-30 | $11.61 | $11.83 | $11.61 | $11.83 | $11.83 | 2,233,400 |
| 2023-01-20 | $11.51 | $11.65 | $11.51 | $11.53 | $11.53 | 1,348,800 |
| 2023-01-19 | $11.50 | $11.64 | $11.42 | $11.55 | $11.55 | 1,958,100 |
| 2023-01-18 | $11.67 | $11.68 | $11.53 | $11.53 | $11.53 | 1,521,700 |
| 2023-01-17 | $11.96 | $12.00 | $11.58 | $11.61 | $11.61 | 2,364,000 |
| 2023-01-16 | $11.78 | $12.05 | $11.78 | $11.97 | $11.97 | 2,076,000 |
| 2023-01-13 | $11.83 | $11.93 | $11.63 | $11.78 | $11.78 | 1,841,200 |
| 2023-01-12 | $11.81 | $11.92 | $11.61 | $11.70 | $11.70 | 2,206,400 |
| 2023-01-11 | $12.05 | $12.13 | $11.77 | $11.81 | $11.81 | 2,533,000 |
| 2023-01-10 | $12.18 | $12.25 | $11.96 | $12.04 | $12.04 | 2,149,510 |
| 2023-01-09 | $11.99 | $12.28 | $11.93 | $12.11 | $12.11 | 2,606,710 |
| 2023-01-06 | $12.50 | $12.53 | $11.93 | $12.02 | $12.02 | 4,050,410 |
| 2023-01-05 | $12.40 | $12.53 | $12.21 | $12.40 | $12.40 | 3,463,810 |
| 2023-01-04 | $12.46 | $12.75 | $12.36 | $12.48 | $12.48 | 4,322,910 |
| 2023-01-03 | $12.70 | $12.76 | $12.26 | $12.41 | $12.41 | 5,061,800 |
| 2023-01-02 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2022-12-30 | $12.50 | $12.74 | $12.24 | $12.74 | $12.74 | 5,403,640 |
| 2022-12-29 | $12.62 | $12.77 | $12.28 | $12.50 | $12.50 | 4,242,710 |
| 2022-12-28 | $12.60 | $12.96 | $12.48 | $12.76 | $12.76 | 5,531,500 |
| 2022-12-27 | $12.83 | $12.98 | $12.35 | $12.80 | $12.80 | 5,725,620 |
| 2022-12-26 | $12.63 | $12.88 | $12.55 | $12.69 | $12.69 | 4,483,120 |
| 2022-12-23 | $12.52 | $12.75 | $12.38 | $12.49 | $12.49 | 4,259,320 |
| 2022-12-22 | $12.70 | $12.98 | $12.47 | $12.63 | $12.63 | 5,287,200 |
| 2022-12-21 | $12.25 | $12.94 | $12.15 | $12.70 | $12.70 | 6,848,900 |
| 2022-12-20 | $12.35 | $12.58 | $12.23 | $12.31 | $12.31 | 4,621,900 |
| 2022-12-19 | $12.63 | $12.98 | $12.40 | $12.48 | $12.48 | 5,380,160 |
| 2022-12-16 | $12.50 | $12.87 | $12.41 | $12.69 | $12.69 | 5,236,700 |
| 2022-12-15 | $13.13 | $13.16 | $12.53 | $12.58 | $12.58 | 8,352,280 |
| 2022-12-14 | $12.54 | $13.44 | $12.50 | $13.13 | $13.13 | 12,300,250 |
| 2022-12-13 | $12.50 | $13.48 | $12.25 | $13.01 | $13.01 | 14,561,490 |
| 2022-12-12 | $12.53 | $12.97 | $12.19 | $12.66 | $12.66 | 11,363,480 |
| 2022-12-09 | $12.57 | $12.79 | $12.09 | $12.62 | $12.62 | 13,287,160 |
| 2022-12-08 | $13.11 | $13.39 | $12.40 | $12.47 | $12.47 | 17,200,560 |
| 2022-12-07 | $11.76 | $12.94 | $11.47 | $12.94 | $12.94 | 13,220,880 |
| 2022-12-06 | $11.62 | $12.17 | $11.62 | $11.76 | $11.76 | 9,954,620 |
| 2022-12-05 | $11.81 | $12.09 | $11.58 | $11.70 | $11.70 | 13,405,790 |
| 2022-12-01 | $10.78 | $11.66 | $10.78 | $11.66 | $11.66 | 7,473,320 |
| 2022-11-30 | $10.70 | $10.79 | $10.55 | $10.60 | $10.60 | 1,180,790 |
| 2022-11-29 | $10.46 | $10.82 | $10.42 | $10.68 | $10.68 | 1,794,940 |
| 2022-11-28 | $10.35 | $10.51 | $10.10 | $10.49 | $10.49 | 1,077,140 |
| 2022-11-25 | $10.30 | $10.43 | $10.26 | $10.35 | $10.35 | 822,900 |
| 2022-11-24 | $10.48 | $10.49 | $10.30 | $10.32 | $10.32 | 854,800 |
| 2022-11-23 | $10.54 | $10.54 | $10.31 | $10.42 | $10.42 | 1,028,200 |
| 2022-11-22 | $10.62 | $10.71 | $10.46 | $10.50 | $10.50 | 1,179,700 |
| 2022-11-21 | $10.65 | $10.73 | $10.48 | $10.64 | $10.64 | 1,281,430 |
| 2022-11-18 | $10.83 | $10.92 | $10.71 | $10.73 | $10.73 | 1,017,380 |
| 2022-11-17 | $10.79 | $10.98 | $10.66 | $10.83 | $10.83 | 1,581,800 |
| 2022-11-16 | $10.62 | $10.92 | $10.56 | $10.79 | $10.79 | 2,068,500 |
| 2022-11-15 | $10.55 | $10.66 | $10.52 | $10.64 | $10.64 | 1,102,000 |
| 2022-11-14 | $10.54 | $10.64 | $10.50 | $10.53 | $10.53 | 1,071,380 |
| 2022-11-11 | $10.74 | $10.76 | $10.49 | $10.54 | $10.54 | 1,678,900 |
| 2022-11-10 | $10.50 | $10.58 | $10.42 | $10.49 | $10.49 | 1,288,400 |
| 2022-11-09 | $10.48 | $10.55 | $10.41 | $10.51 | $10.51 | 857,700 |
| 2022-11-08 | $10.51 | $10.59 | $10.41 | $10.47 | $10.47 | 1,081,190 |
| 2022-11-07 | $10.60 | $10.69 | $10.44 | $10.51 | $10.51 | 1,611,970 |
| 2022-11-04 | $10.30 | $10.68 | $10.30 | $10.53 | $10.53 | 2,429,400 |
| 2022-11-03 | $10.38 | $10.54 | $10.26 | $10.39 | $10.39 | 2,373,480 |
| 2022-11-02 | $10.27 | $11.11 | $10.26 | $10.60 | $10.60 | 5,338,310 |
| 2022-11-01 | $9.87 | $10.69 | $9.79 | $10.45 | $10.45 | 3,901,170 |
| 2022-10-31 | $9.68 | $9.88 | $9.60 | $9.81 | $9.81 | 1,037,190 |
| 2022-10-28 | $9.85 | $10.18 | $9.60 | $9.68 | $9.68 | 1,806,480 |
| 2022-10-27 | $9.78 | $10.14 | $9.75 | $9.94 | $9.94 | 1,646,500 |
| 2022-10-26 | $9.65 | $9.90 | $9.65 | $9.75 | $9.75 | 1,047,500 |
| 2022-10-25 | $9.75 | $9.80 | $9.45 | $9.63 | $9.63 | 1,383,000 |
| 2022-10-24 | $10.10 | $10.10 | $9.72 | $9.75 | $9.75 | 1,258,100 |
| 2022-10-21 | $9.96 | $10.03 | $9.88 | $9.98 | $9.98 | 827,200 |
| 2022-10-20 | $10.05 | $10.10 | $9.95 | $9.96 | $9.96 | 1,052,700 |
| 2022-10-19 | $10.20 | $10.24 | $9.98 | $10.03 | $10.03 | 997,600 |
| 2022-10-18 | $10.28 | $10.29 | $10.19 | $10.22 | $10.22 | 1,031,010 |
| 2022-10-17 | $10.26 | $10.27 | $10.15 | $10.23 | $10.23 | 1,007,200 |
| 2022-10-14 | $10.08 | $10.29 | $10.02 | $10.19 | $10.19 | 1,134,000 |
| 2022-10-13 | $10.00 | $10.26 | $9.95 | $10.09 | $10.09 | 1,548,800 |
| 2022-10-12 | $9.77 | $10.01 | $9.60 | $10.00 | $10.00 | 1,259,600 |
| 2022-10-11 | $10.11 | $10.11 | $9.54 | $9.74 | $9.74 | 1,933,440 |
| 2022-10-10 | $10.27 | $10.32 | $10.00 | $10.01 | $10.01 | 1,493,500 |
| 2022-09-30 | $10.36 | $10.45 | $10.25 | $10.32 | $10.32 | 728,700 |
| 2022-09-29 | $10.68 | $10.71 | $10.31 | $10.36 | $10.36 | 1,631,400 |
| 2022-09-28 | $10.62 | $10.78 | $10.46 | $10.46 | $10.46 | 1,563,840 |
| 2022-09-27 | $10.13 | $10.91 | $10.13 | $10.72 | $10.72 | 2,998,000 |
| 2022-09-26 | $10.33 | $10.35 | $10.06 | $10.11 | $10.11 | 1,259,900 |
| 2022-09-23 | $10.56 | $10.57 | $10.30 | $10.30 | $10.30 | 1,381,300 |
| 2022-09-22 | $10.63 | $10.70 | $10.51 | $10.57 | $10.57 | 728,500 |
| 2022-09-21 | $10.60 | $10.71 | $10.43 | $10.68 | $10.68 | 1,086,740 |
| 2022-09-20 | $10.43 | $10.68 | $10.42 | $10.61 | $10.61 | 1,413,870 |
| 2022-09-19 | $10.64 | $10.64 | $10.21 | $10.36 | $10.36 | 1,924,090 |
| 2022-09-16 | $10.98 | $10.98 | $10.60 | $10.60 | $10.60 | 1,532,800 |
| 2022-09-15 | $11.04 | $11.07 | $10.80 | $10.93 | $10.93 | 1,427,330 |
| 2022-09-14 | $10.93 | $11.02 | $10.80 | $11.00 | $11.00 | 1,384,500 |
| 2022-09-13 | $11.14 | $11.14 | $10.99 | $11.03 | $11.03 | 1,690,830 |
| 2022-09-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2022-09-09 | $10.93 | $11.21 | $10.80 | $11.08 | $11.08 | 2,442,420 |
| 2022-09-08 | $11.05 | $11.05 | $10.83 | $10.84 | $10.84 | 1,814,890 |
| 2022-09-07 | $11.07 | $11.12 | $10.97 | $11.02 | $11.02 | 1,406,900 |
| 2022-09-06 | $11.17 | $11.17 | $10.97 | $11.05 | $11.05 | 1,898,500 |
| 2022-09-05 | $11.05 | $11.18 | $10.89 | $11.12 | $11.12 | 2,847,190 |
| 2022-09-02 | $11.22 | $11.24 | $11.04 | $11.18 | $11.18 | 2,991,890 |
| 2022-09-01 | $11.48 | $11.57 | $11.11 | $11.34 | $11.34 | 4,506,090 |
| 2022-08-31 | $11.17 | $11.68 | $11.11 | $11.49 | $11.49 | 6,670,270 |
| 2022-08-30 | $11.09 | $11.25 | $11.07 | $11.18 | $11.18 | 2,020,100 |
| 2022-08-29 | $10.90 | $11.18 | $10.68 | $11.17 | $11.17 | 1,942,590 |
| 2022-08-26 | $10.85 | $11.13 | $10.80 | $11.00 | $11.00 | 1,465,800 |
| 2022-08-25 | $10.95 | $10.95 | $10.71 | $10.85 | $10.85 | 1,706,700 |
| 2022-08-24 | $11.24 | $11.24 | $10.76 | $10.80 | $10.80 | 1,677,640 |
| 2022-08-23 | $11.12 | $11.14 | $11.00 | $11.11 | $11.11 | 1,326,100 |
| 2022-08-22 | $10.98 | $11.13 | $10.88 | $11.10 | $11.10 | 1,214,600 |
| 2022-08-19 | $11.19 | $11.19 | $10.97 | $11.03 | $11.03 | 1,507,590 |
| 2022-08-18 | $11.21 | $11.25 | $11.01 | $11.18 | $11.18 | 1,872,690 |
| 2022-08-17 | $11.28 | $11.28 | $11.07 | $11.18 | $11.18 | 1,878,280 |
| 2022-08-16 | $11.16 | $11.29 | $11.07 | $11.14 | $11.14 | 3,026,790 |
| 2022-08-15 | $11.09 | $11.69 | $10.85 | $11.32 | $11.32 | 5,312,280 |
| 2022-08-12 | $11.02 | $11.13 | $10.91 | $11.06 | $11.06 | 2,043,900 |
| 2022-08-11 | $10.74 | $11.01 | $10.73 | $11.00 | $11.00 | 2,445,500 |
| 2022-08-10 | $10.79 | $10.79 | $10.68 | $10.71 | $10.71 | 960,700 |
| 2022-08-09 | $10.73 | $10.85 | $10.63 | $10.76 | $10.76 | 1,517,400 |
| 2022-08-08 | $10.88 | $10.88 | $10.67 | $10.73 | $10.73 | 1,160,400 |
| 2022-08-05 | $10.66 | $10.75 | $10.58 | $10.72 | $10.72 | 1,432,600 |
| 2022-08-04 | $10.55 | $10.65 | $10.45 | $10.62 | $10.62 | 1,586,190 |
| 2022-08-03 | $10.39 | $10.67 | $10.32 | $10.44 | $10.44 | 1,754,900 |
| 2022-08-02 | $10.96 | $10.96 | $10.38 | $10.39 | $10.39 | 3,421,100 |
| 2022-08-01 | $11.03 | $11.03 | $10.87 | $10.99 | $10.99 | 954,200 |
| 2022-07-29 | $11.10 | $11.10 | $10.95 | $10.98 | $10.98 | 1,775,250 |
| 2022-07-28 | $11.09 | $11.19 | $11.05 | $11.10 | $11.10 | 1,623,650 |
| 2022-07-27 | $11.10 | $11.13 | $11.02 | $11.03 | $11.03 | 1,231,040 |
| 2022-07-26 | $11.11 | $11.12 | $10.80 | $11.12 | $11.12 | 1,876,700 |
| 2022-07-25 | $11.35 | $11.35 | $11.03 | $11.06 | $11.06 | 1,508,000 |
| 2022-07-22 | $11.24 | $11.27 | $10.96 | $11.14 | $11.14 | 1,864,800 |
| 2022-07-21 | $11.41 | $11.45 | $11.19 | $11.21 | $11.21 | 2,612,000 |
| 2022-07-20 | $11.37 | $11.47 | $11.27 | $11.41 | $11.41 | 2,249,800 |
| 2022-07-19 | $11.37 | $11.39 | $11.13 | $11.29 | $11.29 | 2,138,500 |
| 2022-07-18 | $11.12 | $11.28 | $11.12 | $11.27 | $11.27 | 2,043,200 |
| 2022-07-15 | $11.50 | $11.50 | $11.11 | $11.11 | $11.11 | 3,390,800 |
| 2022-07-14 | $11.51 | $11.63 | $11.35 | $11.45 | $11.45 | 3,111,300 |
| 2022-07-13 | $11.51 | $11.71 | $11.49 | $11.66 | $11.66 | 2,915,500 |
| 2022-07-12 | $11.80 | $11.80 | $11.45 | $11.48 | $11.48 | 3,204,200 |
| 2022-07-11 | $12.01 | $12.01 | $11.65 | $11.82 | $11.82 | 4,125,700 |
| 2022-07-08 | $12.03 | $12.19 | $11.92 | $12.07 | $12.07 | 4,361,390 |
| 2022-07-07 | $12.13 | $12.23 | $11.88 | $12.02 | $12.02 | 5,849,540 |
| 2022-07-06 | $12.38 | $12.69 | $12.12 | $12.16 | $12.16 | 8,957,100 |
| 2022-07-05 | $12.90 | $13.09 | $12.28 | $12.31 | $12.31 | 11,835,530 |
| 2022-07-04 | $12.75 | $13.45 | $12.68 | $12.98 | $12.98 | 16,631,780 |
| 2022-07-01 | $15.32 | $15.55 | $13.60 | $13.74 | $13.74 | 25,846,680 |
| 2022-06-30 | $13.01 | $14.14 | $12.94 | $14.14 | $14.14 | 14,154,400 |
| 2022-06-29 | $12.15 | $12.85 | $12.13 | $12.85 | $12.85 | 6,414,220 |
| 2022-06-28 | $11.59 | $11.88 | $11.49 | $11.68 | $11.68 | 2,923,050 |
| 2022-06-27 | $11.51 | $11.68 | $11.40 | $11.53 | $11.53 | 1,903,300 |
| 2022-06-24 | $11.22 | $11.44 | $11.14 | $11.39 | $11.39 | 2,105,760 |
| 2022-06-23 | $11.25 | $11.25 | $11.05 | $11.19 | $11.19 | 845,400 |
| 2022-06-22 | $11.26 | $11.33 | $11.10 | $11.10 | $11.10 | 1,017,050 |
| 2022-06-21 | $11.24 | $11.41 | $11.20 | $11.33 | $11.33 | 1,070,950 |
| 2022-06-20 | $11.28 | $11.39 | $11.19 | $11.35 | $11.35 | 1,148,500 |
| 2022-06-17 | $11.31 | $11.45 | $11.16 | $11.26 | $11.26 | 1,313,020 |
| 2022-06-16 | $11.33 | $11.47 | $11.25 | $11.40 | $11.40 | 1,840,200 |
| 2022-06-15 | $11.19 | $11.34 | $11.08 | $11.25 | $11.25 | 1,405,890 |
| 2022-06-14 | $11.19 | $11.19 | $10.91 | $11.15 | $11.15 | 1,023,600 |
| 2022-06-13 | $11.05 | $11.22 | $11.02 | $11.20 | $11.18 | 1,018,500 |
| 2022-06-10 | $11.07 | $11.22 | $11.01 | $11.13 | $11.11 | 1,289,200 |
| 2022-06-09 | $11.28 | $11.28 | $11.06 | $11.07 | $11.05 | 1,339,600 |
| 2022-06-08 | $11.29 | $11.37 | $11.10 | $11.23 | $11.21 | 1,531,000 |
| 2022-06-07 | $11.40 | $11.47 | $11.18 | $11.29 | $11.27 | 1,538,490 |
| 2022-06-06 | $11.20 | $11.40 | $11.20 | $11.37 | $11.35 | 1,968,590 |
| 2022-06-02 | $11.45 | $11.65 | $11.14 | $11.26 | $11.24 | 2,348,300 |
| 2022-06-01 | $11.23 | $11.55 | $11.19 | $11.45 | $11.43 | 4,333,240 |
| 2022-05-31 | $10.66 | $11.50 | $10.64 | $11.36 | $11.34 | 5,808,400 |
| 2022-05-30 | $10.72 | $10.90 | $10.68 | $10.74 | $10.72 | 1,697,040 |
| 2022-05-27 | $10.89 | $10.99 | $10.56 | $10.78 | $10.76 | 2,612,590 |
| 2022-05-26 | $11.11 | $11.20 | $10.81 | $10.93 | $10.91 | 2,680,100 |
| 2022-05-25 | $11.24 | $11.55 | $11.05 | $11.20 | $11.18 | 3,970,610 |
| 2022-05-24 | $11.08 | $11.50 | $10.83 | $11.33 | $11.31 | 5,153,940 |
| 2022-05-23 | $10.94 | $11.23 | $10.88 | $11.13 | $11.11 | 2,042,300 |
| 2022-05-20 | $10.85 | $11.06 | $10.79 | $10.90 | $10.88 | 1,380,220 |
| 2022-05-19 | $10.77 | $10.86 | $10.72 | $10.85 | $10.83 | 913,100 |
| 2022-05-18 | $10.82 | $10.96 | $10.75 | $10.85 | $10.83 | 1,271,000 |
| 2022-05-17 | $11.03 | $11.08 | $10.65 | $10.75 | $10.73 | 1,291,600 |
| 2022-05-16 | $11.00 | $11.15 | $10.90 | $11.00 | $10.98 | 1,475,940 |
| 2022-05-13 | $11.09 | $11.20 | $10.87 | $10.95 | $10.93 | 1,197,580 |
| 2022-05-12 | $10.94 | $11.18 | $10.85 | $11.06 | $11.04 | 882,340 |
| 2022-05-11 | $11.13 | $11.27 | $10.94 | $10.94 | $10.92 | 1,358,700 |
| 2022-05-10 | $10.98 | $11.29 | $10.90 | $11.14 | $11.12 | 1,529,080 |
| 2022-05-09 | $10.91 | $11.11 | $10.91 | $11.05 | $11.03 | 931,540 |
| 2022-05-06 | $10.88 | $11.13 | $10.70 | $10.98 | $10.96 | 1,089,660 |
| 2022-05-05 | $10.46 | $11.22 | $10.45 | $11.06 | $11.04 | 2,248,900 |
| 2022-05-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.54 | 0 |
| 2022-05-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.54 | 0 |
| 2022-04-29 | $10.29 | $10.80 | $10.29 | $10.56 | $10.54 | 1,821,550 |
| 2022-04-28 | $10.72 | $10.72 | $10.11 | $10.29 | $10.27 | 1,676,400 |
| 2022-04-27 | $10.67 | $10.80 | $10.22 | $10.76 | $10.74 | 2,201,040 |
| 2022-04-26 | $10.86 | $11.30 | $10.67 | $10.86 | $10.84 | 2,972,740 |
| 2022-04-25 | $11.69 | $11.85 | $10.85 | $10.91 | $10.89 | 3,147,440 |
| 2022-04-22 | $12.60 | $12.60 | $11.93 | $12.00 | $11.98 | 3,499,390 |
| 2022-04-21 | $12.54 | $13.00 | $12.33 | $12.79 | $12.77 | 4,875,490 |
| 2022-04-20 | $12.49 | $13.27 | $12.45 | $12.81 | $12.79 | 4,581,750 |
| 2022-04-19 | $12.39 | $12.73 | $12.25 | $12.62 | $12.60 | 2,576,340 |
| 2022-04-18 | $12.34 | $12.60 | $12.23 | $12.33 | $12.31 | 2,030,150 |
| 2022-04-15 | $12.19 | $12.57 | $12.03 | $12.41 | $12.39 | 2,529,920 |
| 2022-04-14 | $12.10 | $12.50 | $11.93 | $12.31 | $12.29 | 2,833,080 |
| 2022-04-13 | $11.90 | $12.79 | $11.71 | $12.15 | $12.13 | 2,582,260 |
| 2022-04-12 | $11.54 | $12.01 | $11.44 | $11.96 | $11.94 | 1,245,000 |
| 2022-04-11 | $11.66 | $11.94 | $11.50 | $11.54 | $11.52 | 1,012,800 |
| 2022-04-08 | $11.98 | $12.04 | $11.65 | $11.71 | $11.69 | 1,196,100 |
| 2022-04-07 | $12.20 | $12.28 | $11.91 | $11.98 | $11.96 | 1,198,600 |
| 2022-04-06 | $12.01 | $12.28 | $12.01 | $12.19 | $12.17 | 912,600 |
| 2022-04-05 | $12.07 | $12.07 | $12.07 | $12.07 | $12.05 | 0 |
| 2022-04-04 | $12.07 | $12.07 | $12.07 | $12.07 | $12.05 | 0 |
| 2022-04-01 | $12.20 | $12.20 | $12.01 | $12.07 | $12.05 | 794,700 |
| 2022-03-31 | $12.18 | $12.52 | $12.04 | $12.23 | $12.21 | 1,532,230 |
| 2022-03-30 | $12.08 | $12.18 | $11.96 | $12.13 | $12.11 | 878,400 |
| 2022-03-29 | $12.14 | $12.30 | $12.05 | $12.08 | $12.06 | 758,230 |
| 2022-03-28 | $12.15 | $12.17 | $11.84 | $12.14 | $12.12 | 1,060,360 |
| 2022-03-25 | $12.18 | $12.45 | $12.11 | $12.15 | $12.13 | 1,140,700 |
| 2022-03-24 | $12.23 | $12.23 | $12.02 | $12.09 | $12.07 | 734,700 |
| 2022-03-23 | $12.31 | $12.33 | $12.17 | $12.23 | $12.21 | 669,980 |
| 2022-03-22 | $12.30 | $12.33 | $12.17 | $12.29 | $12.27 | 747,240 |
| 2022-03-21 | $12.12 | $12.39 | $12.01 | $12.39 | $12.37 | 1,302,400 |
| 2022-03-18 | $11.97 | $12.37 | $11.90 | $12.12 | $12.10 | 1,346,730 |
| 2022-03-17 | $11.99 | $12.13 | $11.88 | $12.03 | $12.01 | 1,458,400 |
| 2022-03-16 | $11.84 | $11.98 | $11.45 | $11.88 | $11.86 | 1,573,100 |
| 2022-03-15 | $12.35 | $12.35 | $11.73 | $11.74 | $11.72 | 1,929,300 |
| 2022-03-14 | $12.54 | $12.85 | $12.40 | $12.43 | $12.41 | 1,330,700 |
| 2022-03-11 | $12.85 | $12.85 | $12.53 | $12.74 | $12.72 | 1,151,540 |
| 2022-03-10 | $12.78 | $12.78 | $12.56 | $12.64 | $12.62 | 968,540 |
| 2022-03-09 | $13.23 | $13.23 | $12.15 | $12.56 | $12.54 | 2,314,050 |
| 2022-03-08 | $13.24 | $13.32 | $13.12 | $13.21 | $13.19 | 2,048,410 |
| 2022-03-07 | $13.17 | $13.26 | $13.01 | $13.23 | $13.21 | 1,054,640 |
| 2022-03-04 | $13.19 | $13.36 | $13.12 | $13.17 | $13.15 | 906,800 |
| 2022-03-03 | $13.48 | $13.48 | $13.26 | $13.27 | $13.25 | 859,590 |
| 2022-03-02 | $13.38 | $13.44 | $13.32 | $13.42 | $13.40 | 787,940 |
| 2022-03-01 | $13.36 | $13.40 | $13.24 | $13.37 | $13.35 | 864,740 |
| 2022-02-28 | $13.43 | $13.46 | $13.07 | $13.27 | $13.25 | 1,470,790 |
| 2022-02-25 | $13.41 | $13.60 | $13.40 | $13.43 | $13.41 | 934,190 |
| 2022-02-24 | $13.76 | $13.76 | $13.28 | $13.40 | $13.38 | 1,886,190 |
| 2022-02-23 | $13.61 | $13.78 | $13.61 | $13.72 | $13.70 | 913,970 |
| 2022-02-22 | $13.70 | $13.79 | $13.60 | $13.63 | $13.61 | 1,044,080 |
| 2022-02-21 | $13.82 | $13.85 | $13.70 | $13.83 | $13.81 | 955,100 |
| 2022-02-18 | $13.75 | $13.86 | $13.71 | $13.81 | $13.79 | 1,081,940 |
| 2022-02-17 | $13.72 | $13.82 | $13.64 | $13.73 | $13.71 | 1,408,090 |
| 2022-02-16 | $13.85 | $13.85 | $13.59 | $13.78 | $13.76 | 2,475,440 |
| 2022-02-15 | $13.36 | $14.59 | $13.33 | $14.03 | $14.00 | 3,533,620 |
| 2022-02-14 | $13.31 | $13.46 | $13.29 | $13.45 | $13.43 | 1,253,010 |
| 2022-02-11 | $13.60 | $13.64 | $13.30 | $13.30 | $13.28 | 1,594,100 |
| 2022-02-10 | $13.67 | $13.88 | $13.60 | $13.64 | $13.62 | 1,114,520 |
| 2022-02-09 | $13.66 | $13.73 | $13.59 | $13.68 | $13.66 | 958,190 |
| 2022-02-08 | $13.49 | $13.76 | $13.41 | $13.66 | $13.64 | 944,090 |
| 2022-02-07 | $13.31 | $13.55 | $13.29 | $13.46 | $13.44 | 1,059,190 |
| 2022-02-04 | $13.37 | $13.37 | $13.37 | $13.37 | $13.35 | 0 |
| 2022-02-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.35 | 0 |
| 2022-02-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.35 | 0 |
| 2022-02-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.35 | 0 |
| 2022-01-28 | $13.27 | $13.44 | $13.21 | $13.37 | $13.35 | 903,750 |
| 2022-01-27 | $13.65 | $13.65 | $13.23 | $13.23 | $13.21 | 1,625,000 |
| 2022-01-26 | $13.81 | $13.88 | $13.51 | $13.57 | $13.55 | 1,443,600 |
| 2022-01-25 | $14.32 | $14.38 | $13.65 | $13.72 | $13.70 | 2,218,700 |
| 2022-01-24 | $14.30 | $14.40 | $14.18 | $14.31 | $14.28 | 1,169,010 |
| 2022-01-21 | $14.23 | $14.36 | $14.15 | $14.30 | $14.27 | 1,419,800 |
| 2022-01-20 | $14.61 | $14.71 | $14.21 | $14.22 | $14.19 | 2,583,390 |
| 2022-01-19 | $14.59 | $14.68 | $14.44 | $14.61 | $14.58 | 1,839,240 |
| 2022-01-18 | $15.36 | $15.44 | $14.43 | $14.53 | $14.50 | 5,697,600 |
| 2022-01-17 | $15.68 | $15.70 | $15.28 | $15.36 | $15.33 | 3,359,700 |
| 2022-01-14 | $15.83 | $16.25 | $15.54 | $15.62 | $15.59 | 4,654,930 |
| 2022-01-13 | $16.00 | $16.34 | $15.81 | $15.86 | $15.83 | 5,230,460 |
| 2022-01-12 | $15.49 | $16.13 | $15.40 | $16.10 | $16.07 | 5,420,020 |
| 2022-01-11 | $15.83 | $15.91 | $15.41 | $15.49 | $15.46 | 2,816,000 |
| 2022-01-10 | $15.25 | $15.95 | $15.13 | $15.83 | $15.80 | 4,288,790 |
| 2022-01-07 | $15.70 | $15.91 | $15.36 | $15.36 | $15.33 | 3,807,200 |
| 2022-01-06 | $15.72 | $16.00 | $15.68 | $15.80 | $15.77 | 5,480,040 |
| 2022-01-05 | $15.46 | $16.32 | $15.30 | $15.83 | $15.80 | 8,420,580 |
| 2022-01-04 | $15.08 | $15.48 | $15.04 | $15.40 | $15.37 | 3,404,660 |
| 2022-01-03 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2021-12-31 | $15.18 | $15.45 | $15.00 | $15.15 | $15.12 | 3,017,070 |
| 2021-12-30 | $15.08 | $15.25 | $14.85 | $15.17 | $15.14 | 2,266,240 |
| 2021-12-29 | $15.10 | $15.35 | $15.02 | $15.08 | $15.05 | 2,113,550 |
| 2021-12-28 | $15.36 | $15.38 | $15.08 | $15.11 | $15.08 | 2,879,140 |
| 2021-12-27 | $14.88 | $15.50 | $14.66 | $15.46 | $15.43 | 5,544,950 |
| 2021-12-24 | $14.71 | $15.12 | $14.61 | $14.87 | $14.84 | 3,087,830 |
| 2021-12-23 | $14.82 | $14.92 | $14.63 | $14.70 | $14.67 | 1,345,200 |
| 2021-12-22 | $15.01 | $15.15 | $14.77 | $14.82 | $14.79 | 1,393,700 |
| 2021-12-21 | $14.71 | $15.15 | $14.71 | $14.98 | $14.95 | 2,311,600 |
| 2021-12-20 | $14.97 | $15.08 | $14.65 | $14.76 | $14.73 | 1,652,730 |
| 2021-12-17 | $15.11 | $15.18 | $14.82 | $14.89 | $14.86 | 2,085,800 |
| 2021-12-16 | $15.28 | $15.39 | $15.04 | $15.15 | $15.12 | 1,797,000 |
| 2021-12-15 | $15.24 | $15.32 | $15.01 | $15.16 | $15.13 | 3,746,100 |
| 2021-12-14 | $14.60 | $15.76 | $14.60 | $15.28 | $15.25 | 7,365,560 |
| 2021-12-13 | $14.68 | $14.97 | $14.56 | $14.78 | $14.75 | 3,270,480 |
| 2021-12-10 | $14.60 | $14.98 | $14.57 | $14.73 | $14.70 | 3,405,710 |
| 2021-12-09 | $14.30 | $14.68 | $14.28 | $14.66 | $14.63 | 3,103,630 |
| 2021-12-08 | $14.25 | $14.38 | $14.14 | $14.32 | $14.29 | 1,307,610 |
| 2021-12-07 | $14.25 | $14.31 | $14.12 | $14.25 | $14.22 | 1,206,490 |
| 2021-12-06 | $14.39 | $14.39 | $14.18 | $14.19 | $14.16 | 1,501,560 |
| 2021-12-03 | $14.39 | $14.39 | $14.39 | $14.39 | $14.36 | 1,249,470 |
| 2021-12-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.37 | 1,516,600 |
| 2021-12-01 | $14.48 | $14.90 | $14.34 | $14.47 | $14.44 | 1,171,500 |
| 2021-11-30 | $14.29 | $14.44 | $14.28 | $14.35 | $14.32 | 1,173,340 |
| 2021-11-29 | $14.55 | $14.55 | $14.27 | $14.31 | $14.28 | 1,991,720 |
| 2021-11-26 | $14.80 | $14.95 | $14.30 | $14.60 | $14.57 | 2,609,770 |
| 2021-11-25 | $14.80 | $15.40 | $14.80 | $14.85 | $14.82 | 5,645,280 |
| 2021-11-24 | $14.25 | $14.58 | $14.17 | $14.52 | $14.49 | 2,420,640 |
| 2021-11-23 | $14.20 | $14.26 | $14.13 | $14.23 | $14.20 | 1,191,830 |
| 2021-11-22 | $14.20 | $14.31 | $14.15 | $14.24 | $14.21 | 1,477,400 |
| 2021-11-19 | $14.19 | $14.32 | $14.06 | $14.22 | $14.19 | 1,274,340 |
| 2021-11-18 | $14.53 | $14.53 | $14.17 | $14.17 | $14.14 | 1,866,020 |
| 2021-11-17 | $14.41 | $14.56 | $14.32 | $14.45 | $14.42 | 1,451,870 |
| 2021-11-16 | $14.63 | $14.76 | $14.38 | $14.50 | $14.47 | 2,427,270 |
| 2021-11-15 | $14.29 | $14.71 | $14.26 | $14.65 | $14.62 | 2,750,980 |
| 2021-11-12 | $14.35 | $14.40 | $14.15 | $14.25 | $14.22 | 1,693,030 |
| 2021-11-11 | $14.38 | $14.47 | $14.31 | $14.35 | $14.32 | 1,527,800 |
| 2021-11-10 | $14.40 | $14.53 | $14.23 | $14.38 | $14.35 | 1,408,800 |
| 2021-11-09 | $14.66 | $14.75 | $14.46 | $14.48 | $14.45 | 1,370,200 |
| 2021-11-08 | $14.63 | $15.13 | $14.53 | $14.57 | $14.54 | 2,849,120 |
| 2021-11-05 | $14.81 | $14.81 | $14.81 | $14.81 | $14.78 | 4,461,670 |
| 2021-11-04 | $14.43 | $14.99 | $14.19 | $14.81 | $14.78 | 3,227,500 |
| 2021-11-03 | $14.59 | $14.76 | $13.13 | $14.30 | $14.27 | 2,444,710 |
| 2021-11-02 | $14.20 | $14.86 | $14.11 | $14.59 | $14.56 | 3,007,490 |
| 2021-11-01 | $14.00 | $14.26 | $13.88 | $14.20 | $14.17 | 1,686,610 |
| 2021-10-29 | $13.76 | $14.46 | $13.75 | $14.19 | $14.16 | 3,188,760 |
| 2021-10-28 | $14.66 | $14.92 | $14.30 | $14.79 | $14.76 | 1,998,800 |
| 2021-10-27 | $15.32 | $15.36 | $14.50 | $14.62 | $14.59 | 3,498,260 |
| 2021-10-26 | $15.58 | $15.58 | $15.28 | $15.32 | $15.29 | 2,074,360 |
| 2021-10-25 | $15.67 | $15.90 | $15.44 | $15.59 | $15.56 | 2,259,410 |
| 2021-10-22 | $16.00 | $16.10 | $15.70 | $15.70 | $15.67 | 3,409,800 |
| 2021-10-21 | $15.50 | $16.17 | $15.29 | $16.17 | $16.14 | 4,684,520 |
| 2021-10-20 | $15.87 | $15.95 | $15.42 | $15.43 | $15.40 | 2,894,540 |
| 2021-10-19 | $15.70 | $16.15 | $15.62 | $15.92 | $15.89 | 2,654,280 |
| 2021-10-18 | $15.65 | $15.94 | $15.25 | $15.86 | $15.83 | 3,341,340 |
| 2021-10-15 | $15.81 | $16.23 | $15.55 | $15.70 | $15.67 | 4,144,300 |
| 2021-10-14 | $16.05 | $16.35 | $15.82 | $15.98 | $15.95 | 5,466,100 |
| 2021-10-13 | $15.85 | $17.20 | $15.77 | $16.35 | $16.32 | 9,363,020 |
| 2021-10-12 | $15.25 | $16.00 | $15.06 | $16.00 | $15.97 | 7,072,930 |
| 2021-10-11 | $15.21 | $15.56 | $15.13 | $15.30 | $15.27 | 2,649,880 |
| 2021-10-08 | $14.80 | $15.40 | $14.73 | $15.22 | $15.19 | 2,735,300 |
| 2021-10-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.77 | 0 |
| 2021-10-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.77 | 0 |
| 2021-09-30 | $14.55 | $14.88 | $14.55 | $14.80 | $14.77 | 1,074,200 |
| 2021-09-29 | $15.08 | $15.08 | $14.58 | $14.64 | $14.61 | 1,912,800 |
| 2021-09-28 | $15.27 | $15.27 | $14.90 | $15.05 | $15.02 | 2,301,190 |
| 2021-09-27 | $14.90 | $15.69 | $14.80 | $15.44 | $15.41 | 4,263,830 |
| 2021-09-24 | $14.62 | $15.30 | $14.55 | $15.00 | $14.97 | 2,880,060 |
| 2021-09-23 | $14.60 | $14.72 | $14.58 | $14.63 | $14.60 | 907,290 |
| 2021-09-22 | $14.60 | $14.71 | $14.50 | $14.59 | $14.56 | 1,190,200 |
| 2021-09-21 | $14.84 | $14.84 | $14.84 | $14.84 | $14.81 | 0 |
| 2021-09-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.81 | 0 |
| 2021-09-17 | $15.28 | $15.28 | $14.63 | $14.84 | $14.81 | 2,199,100 |
| 2021-09-16 | $14.73 | $15.49 | $14.63 | $15.18 | $15.15 | 3,683,630 |
| 2021-09-15 | $14.72 | $14.80 | $14.54 | $14.65 | $14.62 | 1,343,990 |
| 2021-09-14 | $14.93 | $15.07 | $14.70 | $14.74 | $14.71 | 1,253,390 |
| 2021-09-13 | $15.13 | $15.13 | $14.90 | $14.91 | $14.88 | 1,086,300 |
| 2021-09-10 | $15.13 | $15.18 | $14.81 | $14.98 | $14.95 | 1,626,830 |
| 2021-09-09 | $15.12 | $15.25 | $15.04 | $15.14 | $15.11 | 1,298,600 |
| 2021-09-08 | $15.08 | $15.19 | $14.96 | $15.12 | $15.09 | 1,707,740 |
| 2021-09-07 | $15.05 | $15.28 | $15.01 | $15.08 | $15.05 | 1,753,980 |
| 2021-09-06 | $14.83 | $15.13 | $14.70 | $15.04 | $15.01 | 1,680,800 |
| 2021-09-03 | $14.56 | $14.88 | $14.42 | $14.84 | $14.81 | 1,703,680 |
| 2021-09-02 | $14.76 | $14.80 | $14.56 | $14.60 | $14.57 | 1,514,700 |
| 2021-09-01 | $14.55 | $14.79 | $14.23 | $14.76 | $14.73 | 1,937,960 |
| 2021-08-31 | $15.05 | $15.05 | $14.40 | $14.55 | $14.52 | 3,262,340 |
| 2021-08-30 | $15.31 | $15.33 | $15.05 | $15.05 | $15.02 | 1,562,840 |
| 2021-08-27 | $15.19 | $15.33 | $15.11 | $15.24 | $15.21 | 905,200 |
| 2021-08-26 | $15.50 | $15.55 | $15.20 | $15.20 | $15.17 | 1,522,040 |
| 2021-08-25 | $15.35 | $15.65 | $15.30 | $15.41 | $15.38 | 1,405,500 |
| 2021-08-24 | $15.30 | $15.43 | $15.25 | $15.42 | $15.39 | 1,322,790 |
| 2021-08-23 | $15.18 | $15.38 | $15.18 | $15.31 | $15.28 | 1,294,010 |
| 2021-08-20 | $15.66 | $15.66 | $15.13 | $15.25 | $15.22 | 2,259,630 |
| 2021-08-19 | $15.90 | $15.90 | $15.61 | $15.66 | $15.63 | 1,139,730 |
| 2021-08-18 | $15.60 | $15.89 | $15.56 | $15.76 | $15.73 | 1,518,830 |
| 2021-08-17 | $16.24 | $16.26 | $15.81 | $15.83 | $15.80 | 2,275,710 |
| 2021-08-16 | $16.07 | $16.50 | $16.01 | $16.24 | $16.21 | 2,210,290 |
| 2021-08-13 | $16.00 | $16.17 | $15.80 | $16.12 | $16.09 | 1,913,130 |
| 2021-08-12 | $16.13 | $16.28 | $15.98 | $16.00 | $15.97 | 1,653,640 |
| 2021-08-11 | $16.64 | $16.64 | $16.11 | $16.16 | $16.13 | 2,065,490 |
| 2021-08-10 | $16.32 | $16.60 | $16.11 | $16.42 | $16.39 | 2,784,580 |
| 2021-08-09 | $15.62 | $16.45 | $15.62 | $16.35 | $16.32 | 3,204,030 |
| 2021-08-06 | $15.77 | $15.97 | $15.55 | $15.72 | $15.69 | 1,529,950 |
| 2021-08-05 | $16.01 | $16.19 | $15.90 | $15.92 | $15.89 | 1,806,280 |
| 2021-08-04 | $16.39 | $16.39 | $16.05 | $16.10 | $16.07 | 1,777,510 |
| 2021-08-03 | $15.98 | $16.50 | $15.84 | $16.39 | $16.36 | 3,299,600 |
| 2021-08-02 | $15.53 | $16.15 | $15.16 | $16.05 | $16.02 | 3,341,610 |
| 2021-07-30 | $16.00 | $16.01 | $15.66 | $15.70 | $15.67 | 2,275,390 |
| 2021-07-29 | $16.16 | $16.38 | $16.01 | $16.05 | $16.02 | 1,728,060 |
| 2021-07-28 | $15.90 | $16.18 | $15.62 | $15.96 | $15.93 | 1,783,330 |
| 2021-07-27 | $16.39 | $16.51 | $15.91 | $16.00 | $15.97 | 2,515,400 |
| 2021-07-26 | $17.09 | $17.12 | $15.90 | $16.39 | $16.36 | 3,644,670 |
| 2021-07-23 | $17.55 | $17.69 | $17.10 | $17.16 | $17.13 | 2,715,020 |
| 2021-07-22 | $17.56 | $17.85 | $17.38 | $17.69 | $17.66 | 2,363,990 |
| 2021-07-21 | $17.55 | $17.90 | $17.40 | $17.57 | $17.54 | 2,591,380 |
| 2021-07-20 | $17.15 | $17.63 | $17.10 | $17.53 | $17.50 | 2,292,860 |
| 2021-07-19 | $17.18 | $17.38 | $17.02 | $17.32 | $17.29 | 1,642,730 |
| 2021-07-16 | $17.15 | $17.43 | $17.08 | $17.17 | $17.14 | 2,153,380 |
| 2021-07-15 | $17.31 | $17.45 | $17.00 | $17.28 | $17.25 | 2,554,890 |
| 2021-07-14 | $17.33 | $17.66 | $17.31 | $17.46 | $17.43 | 1,751,120 |
| 2021-07-13 | $17.40 | $17.83 | $17.36 | $17.50 | $17.47 | 2,169,430 |
| 2021-07-12 | $17.09 | $17.49 | $17.08 | $17.40 | $17.37 | 2,227,690 |
| 2021-07-09 | $17.52 | $17.54 | $17.07 | $17.21 | $17.18 | 2,863,430 |
| 2021-07-08 | $17.90 | $17.98 | $17.55 | $17.59 | $17.56 | 3,345,160 |
| 2021-07-07 | $17.92 | $18.35 | $17.92 | $17.98 | $17.95 | 2,613,480 |
| 2021-07-06 | $17.62 | $18.31 | $17.57 | $18.13 | $18.10 | 2,893,440 |
| 2021-07-05 | $17.58 | $17.80 | $17.43 | $17.65 | $17.62 | 1,968,270 |
| 2021-07-02 | $18.09 | $18.09 | $17.45 | $17.58 | $17.55 | 2,998,020 |
| 2021-07-01 | $17.91 | $18.50 | $17.78 | $18.09 | $18.06 | 2,906,090 |
| 2021-06-30 | $18.30 | $18.42 | $17.93 | $17.93 | $17.90 | 2,858,830 |
| 2021-06-29 | $18.72 | $18.74 | $18.27 | $18.28 | $18.25 | 2,432,420 |
| 2021-06-28 | $18.32 | $18.74 | $18.25 | $18.70 | $18.67 | 3,554,700 |
| 2021-06-25 | $18.30 | $18.46 | $18.11 | $18.37 | $18.34 | 2,814,390 |
| 2021-06-24 | $18.50 | $18.53 | $18.20 | $18.41 | $18.38 | 2,703,250 |
| 2021-06-23 | $19.00 | $19.00 | $18.50 | $18.56 | $18.53 | 4,017,480 |
| 2021-06-22 | $19.11 | $19.19 | $18.71 | $18.93 | $18.90 | 4,894,390 |
| 2021-06-21 | $18.40 | $18.95 | $18.23 | $18.92 | $18.89 | 5,631,490 |
| 2021-06-18 | $18.28 | $18.54 | $18.09 | $18.43 | $18.40 | 4,137,560 |
| 2021-06-17 | $17.98 | $18.50 | $17.92 | $18.37 | $18.34 | 3,327,920 |
| 2021-06-16 | $18.66 | $18.80 | $18.00 | $18.11 | $18.08 | 4,496,430 |
| 2021-06-15 | $18.60 | $19.05 | $18.19 | $18.65 | $18.62 | 4,989,820 |
| 2021-06-14 | $18.59 | $18.59 | $18.59 | $18.59 | $18.56 | 0 |
| 2021-06-11 | $18.88 | $19.29 | $18.43 | $18.59 | $18.56 | 5,490,140 |
| 2021-06-10 | $19.41 | $19.41 | $18.73 | $18.89 | $18.86 | 5,807,450 |
| 2021-06-09 | $19.67 | $20.05 | $19.45 | $19.60 | $19.34 | 6,764,250 |
| 2021-06-08 | $20.15 | $20.87 | $19.60 | $19.76 | $19.50 | 13,942,770 |
| 2021-06-07 | $20.90 | $23.08 | $20.50 | $20.80 | $20.52 | 20,219,850 |
| 2021-06-04 | $20.17 | $21.02 | $19.80 | $20.98 | $20.70 | 11,175,250 |
| 2021-06-03 | $21.10 | $21.10 | $19.99 | $20.37 | $20.10 | 11,377,530 |
| 2021-06-02 | $22.00 | $22.00 | $20.27 | $21.07 | $20.79 | 20,686,840 |
| 2021-06-01 | $20.33 | $22.35 | $20.03 | $22.35 | $22.05 | 26,485,570 |
| 2021-05-31 | $18.65 | $20.32 | $18.31 | $20.32 | $20.05 | 15,711,690 |
| 2021-05-28 | $18.80 | $18.82 | $18.31 | $18.47 | $18.22 | 3,624,580 |
| 2021-05-27 | $18.35 | $18.79 | $18.28 | $18.73 | $18.48 | 5,906,490 |
| 2021-05-26 | $17.63 | $19.54 | $17.53 | $18.50 | $18.25 | 8,343,120 |
| 2021-05-25 | $17.56 | $17.88 | $17.47 | $17.76 | $17.52 | 3,572,500 |
| 2021-05-24 | $17.77 | $17.77 | $17.38 | $17.43 | $17.20 | 2,743,650 |
| 2021-05-21 | $17.90 | $18.14 | $17.56 | $17.61 | $17.38 | 4,260,160 |
| 2021-05-20 | $18.35 | $18.70 | $17.95 | $17.98 | $17.74 | 5,004,460 |
| 2021-05-19 | $18.21 | $18.70 | $18.21 | $18.44 | $18.20 | 4,897,960 |
| 2021-05-18 | $18.31 | $18.88 | $18.11 | $18.54 | $18.29 | 6,844,330 |
| 2021-05-17 | $18.06 | $18.49 | $17.78 | $18.31 | $18.07 | 5,989,360 |
| 2021-05-14 | $17.69 | $18.77 | $17.65 | $18.21 | $17.97 | 7,310,910 |
| 2021-05-13 | $17.83 | $18.05 | $17.47 | $17.57 | $17.34 | 4,731,890 |
| 2021-05-12 | $17.80 | $18.45 | $17.79 | $18.14 | $17.90 | 5,644,060 |
| 2021-05-11 | $17.38 | $18.12 | $17.14 | $18.06 | $17.82 | 6,612,870 |
| 2021-05-10 | $17.06 | $17.49 | $16.79 | $17.38 | $17.15 | 5,204,720 |
| 2021-05-07 | $17.16 | $17.45 | $16.74 | $17.05 | $16.82 | 4,456,220 |
| 2021-05-06 | $16.83 | $17.42 | $16.81 | $17.17 | $16.94 | 4,132,090 |
| 2021-05-05 | $17.16 | $17.16 | $17.16 | $17.16 | $16.93 | 0 |
| 2021-05-04 | $17.16 | $17.16 | $17.16 | $17.16 | $16.93 | 0 |
| 2021-04-30 | $18.21 | $18.27 | $16.90 | $17.16 | $16.93 | 10,699,880 |
| 2021-04-29 | $18.59 | $18.84 | $18.31 | $18.65 | $18.40 | 5,571,440 |
| 2021-04-28 | $18.55 | $18.80 | $18.27 | $18.51 | $18.26 | 5,318,120 |
| 2021-04-27 | $18.81 | $18.84 | $18.27 | $18.43 | $18.19 | 6,110,130 |
| 2021-04-26 | $19.57 | $19.70 | $18.68 | $18.98 | $18.73 | 9,429,930 |
| 2021-04-23 | $20.80 | $20.92 | $19.41 | $19.70 | $19.44 | 14,166,420 |
| 2021-04-22 | $21.12 | $21.64 | $20.41 | $21.26 | $20.98 | 15,325,390 |
| 2021-04-21 | $22.00 | $22.18 | $20.56 | $20.93 | $20.65 | 19,627,610 |
| 2021-04-20 | $19.80 | $22.10 | $19.71 | $22.10 | $21.81 | 17,340,070 |
| 2021-04-19 | $19.60 | $20.32 | $19.20 | $20.09 | $19.82 | 11,958,160 |
| 2021-04-16 | $19.60 | $19.97 | $19.27 | $19.75 | $19.49 | 12,356,370 |
| 2021-04-15 | $19.76 | $20.65 | $19.02 | $20.22 | $19.95 | 16,446,390 |
| 2021-04-14 | $18.99 | $19.87 | $18.20 | $19.70 | $19.44 | 11,098,650 |
| 2021-04-13 | $18.60 | $19.32 | $18.60 | $19.15 | $18.90 | 6,303,010 |
| 2021-04-12 | $19.48 | $19.96 | $18.73 | $18.92 | $18.67 | 9,122,290 |
| 2021-04-09 | $18.97 | $19.83 | $18.71 | $19.74 | $19.48 | 12,209,260 |
| 2021-04-08 | $19.54 | $20.72 | $19.27 | $19.36 | $19.10 | 16,101,030 |
| 2021-04-07 | $18.74 | $20.51 | $18.39 | $19.74 | $19.48 | 15,123,340 |
| 2021-04-06 | $18.10 | $19.15 | $18.08 | $18.74 | $18.49 | 8,438,930 |
| 2021-04-05 | $18.42 | $18.42 | $18.42 | $18.42 | $18.18 | 0 |
| 2021-04-02 | $18.30 | $19.28 | $18.20 | $18.42 | $18.18 | 11,104,370 |
| 2021-04-01 | $18.23 | $18.70 | $17.92 | $18.56 | $18.31 | 10,081,120 |
| 2021-03-31 | $18.97 | $18.97 | $18.03 | $18.30 | $18.06 | 11,293,760 |
| 2021-03-30 | $19.79 | $20.11 | $18.89 | $19.10 | $18.85 | 19,136,830 |
| 2021-03-29 | $19.13 | $21.26 | $18.87 | $20.99 | $20.71 | 26,051,390 |
| 2021-03-26 | $19.89 | $20.98 | $18.92 | $19.33 | $19.07 | 22,195,760 |
| 2021-03-25 | $18.80 | $20.19 | $18.60 | $20.19 | $19.92 | 20,823,610 |
| 2021-03-24 | $16.45 | $18.35 | $16.38 | $18.35 | $18.11 | 10,656,970 |
| 2021-03-23 | $17.31 | $17.34 | $16.65 | $16.68 | $16.46 | 5,081,990 |
| 2021-03-22 | $17.16 | $17.46 | $17.12 | $17.38 | $17.15 | 5,511,070 |
| 2021-03-19 | $17.15 | $17.98 | $17.10 | $17.30 | $17.07 | 8,014,870 |
| 2021-03-18 | $16.90 | $17.50 | $16.71 | $17.48 | $17.25 | 8,872,940 |
| 2021-03-17 | $16.25 | $16.97 | $16.10 | $16.75 | $16.53 | 4,672,730 |
| 2021-03-16 | $16.23 | $16.45 | $16.14 | $16.29 | $16.07 | 1,916,360 |
| 2021-03-15 | $16.20 | $16.32 | $16.04 | $16.19 | $15.97 | 3,053,560 |
| 2021-03-12 | $16.99 | $17.14 | $16.66 | $16.66 | $16.44 | 4,927,660 |
| 2021-03-11 | $16.35 | $16.66 | $16.25 | $16.65 | $16.43 | 3,552,460 |
| 2021-03-10 | $16.40 | $17.10 | $15.84 | $16.60 | $16.38 | 5,499,240 |
| 2021-03-09 | $16.72 | $17.40 | $16.41 | $16.44 | $16.22 | 5,262,720 |
| 2021-03-08 | $16.88 | $17.23 | $16.73 | $16.96 | $16.73 | 5,181,330 |
| 2021-03-05 | $16.20 | $16.89 | $16.16 | $16.81 | $16.59 | 3,628,840 |
| 2021-03-04 | $16.82 | $16.91 | $16.31 | $16.33 | $16.11 | 3,247,580 |
| 2021-03-03 | $16.79 | $17.01 | $16.70 | $16.88 | $16.66 | 2,677,220 |
| 2021-03-02 | $17.60 | $17.60 | $16.66 | $16.96 | $16.73 | 4,628,210 |
| 2021-03-01 | $16.36 | $17.05 | $16.35 | $16.98 | $16.75 | 4,797,320 |
| 2021-02-26 | $16.00 | $16.49 | $15.90 | $16.35 | $16.13 | 3,229,410 |
| 2021-02-25 | $16.73 | $16.88 | $16.00 | $16.24 | $16.02 | 4,169,050 |
| 2021-02-24 | $16.69 | $17.12 | $16.53 | $16.79 | $16.57 | 4,284,430 |
| 2021-02-23 | $16.73 | $16.87 | $16.23 | $16.75 | $16.53 | 4,534,840 |
| 2021-02-22 | $16.86 | $17.15 | $16.54 | $16.64 | $16.42 | 5,920,610 |
| 2021-02-19 | $16.55 | $17.38 | $16.44 | $16.99 | $16.76 | 7,417,490 |
| 2021-02-18 | $16.17 | $16.80 | $15.90 | $16.72 | $16.50 | 6,905,500 |
| 2021-02-17 | $15.90 | $15.90 | $15.90 | $15.90 | $15.69 | 0 |
| 2021-02-16 | $15.90 | $15.90 | $15.90 | $15.90 | $15.69 | 0 |
| 2021-02-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.69 | 0 |
| 2021-02-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.69 | 0 |
| 2021-02-11 | $15.90 | $15.90 | $15.90 | $15.90 | $15.69 | 0 |
| 2021-02-10 | $16.31 | $16.57 | $15.83 | $15.90 | $15.69 | 5,922,090 |
| 2021-02-09 | $16.27 | $16.55 | $16.10 | $16.26 | $16.04 | 5,294,550 |
| 2021-02-08 | $16.99 | $17.19 | $16.17 | $16.26 | $16.04 | 8,115,490 |
| 2021-02-05 | $18.01 | $18.97 | $17.38 | $17.39 | $17.16 | 8,947,240 |
| 2021-02-04 | $17.25 | $18.42 | $17.12 | $18.24 | $18.00 | 10,011,100 |
| 2021-02-03 | $17.67 | $17.85 | $17.25 | $17.43 | $17.20 | 5,309,290 |
| 2021-02-02 | $17.74 | $18.44 | $17.42 | $17.88 | $17.64 | 6,739,080 |
| 2021-02-01 | $17.20 | $18.25 | $17.05 | $17.88 | $17.64 | 6,928,290 |
| 2021-01-29 | $18.35 | $18.43 | $16.80 | $17.33 | $17.10 | 8,726,010 |
| 2021-01-28 | $18.86 | $19.38 | $18.02 | $18.26 | $18.02 | 9,548,500 |
| 2021-01-27 | $20.20 | $20.59 | $18.92 | $19.55 | $19.29 | 10,866,920 |
| 2021-01-26 | $20.00 | $21.65 | $19.85 | $20.70 | $20.43 | 15,946,800 |
| 2021-01-25 | $19.47 | $20.69 | $18.85 | $20.40 | $20.13 | 14,340,190 |
| 2021-01-22 | $19.43 | $20.37 | $19.20 | $19.71 | $19.45 | 11,765,140 |
| 2021-01-21 | $18.89 | $19.88 | $18.75 | $19.49 | $19.23 | 10,434,580 |
| 2021-01-20 | $19.16 | $19.40 | $18.38 | $18.84 | $18.59 | 8,458,160 |
| 2021-01-19 | $20.09 | $20.09 | $19.20 | $19.22 | $18.96 | 9,133,610 |
| 2021-01-18 | $19.23 | $20.50 | $19.16 | $19.91 | $19.65 | 11,742,960 |
| 2021-01-15 | $19.12 | $20.16 | $19.11 | $19.36 | $19.10 | 10,607,090 |
| 2021-01-14 | $20.77 | $20.90 | $19.57 | $19.63 | $19.37 | 16,664,920 |
| 2021-01-13 | $20.30 | $22.50 | $19.77 | $21.74 | $21.45 | 22,617,260 |
| 2021-01-12 | $20.22 | $21.39 | $19.79 | $20.70 | $20.43 | 17,575,340 |
| 2021-01-11 | $22.18 | $22.50 | $20.94 | $20.94 | $20.66 | 18,190,100 |
| 2021-01-08 | $23.27 | $24.50 | $23.27 | $23.27 | $22.96 | 30,566,930 |
| 2021-01-07 | $24.40 | $25.86 | $23.52 | $25.86 | $25.52 | 38,987,810 |
| 2021-01-06 | $23.51 | $23.51 | $23.51 | $23.51 | $23.20 | 12,887,640 |
| 2021-01-05 | $21.37 | $21.37 | $21.37 | $21.37 | $21.09 | 520,430 |
| 2021-01-04 | $19.43 | $19.43 | $19.43 | $19.43 | $19.17 | 1,797,230 |
| 2021-01-01 | $17.66 | $17.66 | $17.66 | $17.66 | $17.43 | 0 |
| 2020-12-31 | $17.66 | $17.66 | $17.66 | $17.66 | $17.43 | 4,358,310 |
| 2020-12-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.84 | 212,420 |
| 2020-12-29 | $14.59 | $14.59 | $14.59 | $14.59 | $14.40 | 229,390 |
| 2020-12-28 | $13.26 | $13.26 | $13.26 | $13.26 | $13.08 | 797,850 |