Shentong Technology Group Co. Ltd. (605228) Exchange: SHG
Data as of Aug. 22, 2025
$14.30 ($-0.03) -0.21%
Shentong Technology Group Co. Ltd. - Daily Information
Click for more stock information on Shentong Technology Group Co. Ltd..| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $14.28 |
| Previous Close | $14.30 |
| High | $14.43 |
| Low | $14.03 |
| Adjusted Open | $14.28 |
| Previous Adjusted Close | $14.30 |
| Adjusted High | $14.43 |
| Adjusted Low | $14.03 |
Invest in Shentong Technology Group Co. Ltd. (605228)
Historical Stock Data for Shentong Technology Group Co. Ltd. (605228)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $14.28 | $14.43 | $14.03 | $14.30 | $14.30 | 5,230,800 |
| 2025-08-07 | $13.98 | $14.40 | $13.86 | $14.33 | $14.33 | 7,747,100 |
| 2025-08-06 | $13.78 | $14.00 | $13.61 | $13.89 | $13.89 | 5,957,790 |
| 2025-08-05 | $13.72 | $13.80 | $13.54 | $13.75 | $13.75 | 4,861,490 |
| 2025-08-04 | $12.95 | $13.76 | $12.88 | $13.72 | $13.72 | 6,598,600 |
| 2025-08-01 | $12.87 | $13.15 | $12.80 | $13.08 | $13.08 | 5,564,800 |
| 2025-07-31 | $12.93 | $13.15 | $12.76 | $12.87 | $12.87 | 6,539,000 |
| 2025-07-30 | $13.22 | $13.27 | $12.91 | $12.99 | $12.99 | 5,246,900 |
| 2025-07-29 | $13.43 | $13.43 | $13.06 | $13.22 | $13.22 | 4,866,400 |
| 2025-07-28 | $13.29 | $13.38 | $13.12 | $13.29 | $13.29 | 7,600,200 |
| 2025-07-25 | $12.62 | $13.50 | $12.52 | $13.28 | $13.28 | 13,224,900 |
| 2025-07-24 | $12.39 | $12.62 | $12.26 | $12.55 | $12.55 | 5,785,200 |
| 2025-07-23 | $12.35 | $12.49 | $12.29 | $12.37 | $12.37 | 4,951,500 |
| 2025-07-22 | $12.54 | $12.55 | $12.32 | $12.42 | $12.42 | 5,698,300 |
| 2025-07-21 | $12.68 | $12.79 | $12.37 | $12.55 | $12.55 | 9,368,000 |
| 2025-07-18 | $12.98 | $13.00 | $12.37 | $12.47 | $12.47 | 9,728,460 |
| 2025-07-17 | $12.57 | $13.00 | $12.57 | $12.98 | $12.98 | 7,764,800 |
| 2025-07-16 | $12.45 | $12.88 | $12.26 | $12.69 | $12.69 | 10,487,160 |
| 2025-07-15 | $12.25 | $12.49 | $12.11 | $12.33 | $12.33 | 11,812,000 |
| 2025-07-14 | $12.00 | $12.41 | $11.94 | $12.26 | $12.26 | 6,808,450 |
| 2025-07-11 | $11.91 | $12.07 | $11.89 | $12.00 | $12.00 | 3,642,890 |
| 2025-07-10 | $11.89 | $12.03 | $11.81 | $11.96 | $11.96 | 4,005,700 |
| 2025-07-09 | $12.07 | $12.23 | $11.90 | $11.98 | $11.98 | 6,372,240 |
| 2025-07-08 | $11.90 | $12.20 | $11.90 | $12.06 | $12.06 | 6,966,800 |
| 2025-07-07 | $11.57 | $12.05 | $11.57 | $11.99 | $11.99 | 7,459,690 |
| 2025-07-04 | $11.80 | $12.08 | $11.57 | $11.71 | $11.71 | 13,453,290 |
| 2025-07-03 | $11.34 | $11.90 | $11.27 | $11.84 | $11.84 | 12,576,390 |
| 2025-07-02 | $11.23 | $11.43 | $11.13 | $11.34 | $11.34 | 7,527,590 |
| 2025-06-30 | $10.71 | $11.22 | $10.70 | $10.99 | $10.99 | 12,071,100 |
| 2025-06-27 | $11.51 | $11.83 | $10.84 | $10.98 | $10.98 | 20,377,700 |
| 2025-06-26 | $11.08 | $11.08 | $10.74 | $10.75 | $10.75 | 4,768,900 |
| 2025-06-25 | $11.02 | $11.15 | $10.94 | $11.05 | $11.05 | 4,889,300 |
| 2025-06-24 | $10.65 | $11.04 | $10.65 | $11.00 | $11.00 | 6,504,000 |
| 2025-06-23 | $10.50 | $10.57 | $10.35 | $10.51 | $10.51 | 2,858,100 |
| 2025-06-20 | $10.65 | $10.78 | $10.39 | $10.45 | $10.45 | 4,565,700 |
| 2025-06-19 | $10.85 | $10.96 | $10.63 | $10.70 | $10.70 | 3,105,400 |
| 2025-06-18 | $10.86 | $10.92 | $10.74 | $10.84 | $10.84 | 2,346,300 |
| 2025-06-17 | $10.95 | $11.03 | $10.77 | $10.91 | $10.91 | 4,537,800 |
| 2025-06-13 | $11.00 | $11.00 | $10.68 | $10.78 | $10.78 | 5,558,600 |
| 2025-06-12 | $10.88 | $11.02 | $10.74 | $10.95 | $10.95 | 4,134,500 |
| 2025-06-11 | $10.82 | $11.08 | $10.75 | $10.92 | $10.92 | 4,972,300 |
| 2025-06-10 | $10.85 | $11.28 | $10.53 | $10.82 | $10.82 | 7,428,400 |
| 2025-06-09 | $10.59 | $10.96 | $10.35 | $10.88 | $10.88 | 8,848,800 |
| 2025-06-06 | $10.92 | $10.98 | $10.76 | $10.92 | $10.92 | 4,811,100 |
| 2025-06-05 | $11.07 | $11.26 | $10.82 | $10.93 | $10.93 | 6,023,920 |
| 2025-06-04 | $10.82 | $11.12 | $10.75 | $11.00 | $11.00 | 7,260,200 |
| 2025-06-03 | $11.05 | $11.28 | $10.75 | $10.84 | $10.84 | 10,708,800 |
| 2025-05-30 | $11.70 | $11.75 | $11.15 | $11.23 | $11.23 | 8,830,050 |
| 2025-05-29 | $11.28 | $11.94 | $11.25 | $11.78 | $11.78 | 11,729,800 |
| 2025-05-28 | $11.55 | $11.74 | $11.32 | $11.37 | $11.37 | 5,823,000 |
| 2025-05-27 | $11.18 | $11.65 | $11.17 | $11.55 | $11.55 | 7,539,200 |
| 2025-05-26 | $11.24 | $11.34 | $11.09 | $11.28 | $11.28 | 4,324,300 |
| 2025-05-23 | $11.35 | $11.55 | $11.17 | $11.20 | $11.20 | 7,189,900 |
| 2025-05-22 | $11.65 | $12.00 | $11.43 | $11.45 | $11.45 | 12,518,040 |
| 2025-05-21 | $11.43 | $11.62 | $11.38 | $11.54 | $11.54 | 5,307,000 |
| 2025-05-20 | $11.55 | $11.80 | $11.27 | $11.64 | $11.64 | 8,805,600 |
| 2025-05-19 | $11.46 | $11.50 | $11.16 | $11.43 | $11.43 | 5,715,700 |
| 2025-05-16 | $10.86 | $11.48 | $10.86 | $11.47 | $11.47 | 10,364,600 |
| 2025-05-15 | $11.36 | $11.38 | $10.98 | $11.01 | $11.01 | 4,583,300 |
| 2025-05-14 | $11.41 | $11.47 | $11.24 | $11.30 | $11.30 | 4,030,100 |
| 2025-05-13 | $11.45 | $11.56 | $11.29 | $11.40 | $11.40 | 4,661,970 |
| 2025-05-12 | $11.29 | $11.41 | $11.22 | $11.39 | $11.39 | 5,264,000 |
| 2025-05-09 | $11.45 | $11.53 | $10.96 | $11.18 | $11.18 | 7,140,930 |
| 2025-05-08 | $11.57 | $11.62 | $11.32 | $11.43 | $11.43 | 9,861,620 |
| 2025-05-07 | $11.37 | $11.82 | $11.36 | $11.54 | $11.54 | 16,762,430 |
| 2025-05-06 | $10.30 | $11.28 | $10.30 | $11.28 | $11.28 | 14,827,830 |
| 2025-04-30 | $10.07 | $10.35 | $10.07 | $10.25 | $10.25 | 5,551,870 |
| 2025-04-29 | $9.80 | $10.12 | $9.79 | $9.97 | $9.97 | 3,530,500 |
| 2025-04-28 | $10.00 | $10.05 | $9.80 | $9.83 | $9.83 | 3,497,800 |
| 2025-04-25 | $10.16 | $10.25 | $10.01 | $10.05 | $10.05 | 4,037,900 |
| 2025-04-24 | $10.08 | $10.38 | $9.95 | $10.13 | $10.13 | 8,126,660 |
| 2025-04-23 | $10.05 | $10.35 | $9.90 | $10.18 | $10.18 | 10,392,600 |
| 2025-04-22 | $9.75 | $9.87 | $9.60 | $9.69 | $9.69 | 4,083,000 |
| 2025-04-21 | $9.45 | $9.85 | $9.35 | $9.75 | $9.75 | 6,335,000 |
| 2025-04-18 | $9.45 | $9.95 | $9.39 | $9.52 | $9.52 | 5,372,700 |
| 2025-04-17 | $9.42 | $9.51 | $9.29 | $9.39 | $9.39 | 3,105,300 |
| 2025-04-16 | $9.61 | $9.71 | $9.28 | $9.43 | $9.43 | 4,998,200 |
| 2025-04-15 | $9.64 | $9.75 | $9.50 | $9.61 | $9.61 | 3,987,800 |
| 2025-04-14 | $9.55 | $9.84 | $9.55 | $9.61 | $9.61 | 8,209,700 |
| 2025-04-11 | $9.26 | $9.65 | $9.10 | $9.51 | $9.51 | 8,628,800 |
| 2025-04-10 | $9.17 | $9.40 | $9.13 | $9.23 | $9.23 | 9,840,300 |
| 2025-04-09 | $8.70 | $9.03 | $8.01 | $8.94 | $8.94 | 12,005,520 |
| 2025-04-08 | $9.20 | $9.58 | $8.83 | $8.83 | $8.83 | 17,575,740 |
| 2025-04-07 | $9.91 | $10.20 | $9.81 | $9.81 | $9.81 | 7,246,500 |
| 2025-04-03 | $11.20 | $11.26 | $10.76 | $10.90 | $10.90 | 22,208,810 |
| 2025-04-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 5,793,830 |
| 2025-04-01 | $10.26 | $10.55 | $10.25 | $10.36 | $10.36 | 7,135,200 |
| 2025-03-31 | $10.77 | $10.88 | $10.00 | $10.23 | $10.23 | 11,318,100 |
| 2025-03-28 | $10.90 | $11.02 | $10.79 | $10.83 | $10.83 | 3,302,300 |
| 2025-03-27 | $11.00 | $11.07 | $10.76 | $10.94 | $10.94 | 4,515,400 |
| 2025-03-26 | $10.94 | $11.25 | $10.94 | $11.07 | $11.07 | 5,867,900 |
| 2025-03-25 | $11.43 | $11.47 | $10.96 | $11.03 | $11.03 | 7,163,800 |
| 2025-03-24 | $11.81 | $11.81 | $11.18 | $11.43 | $11.43 | 5,769,900 |
| 2025-03-21 | $12.48 | $12.49 | $11.79 | $11.82 | $11.82 | 10,789,400 |
| 2025-03-20 | $12.72 | $13.00 | $12.41 | $12.61 | $12.61 | 8,227,510 |
| 2025-03-19 | $13.02 | $13.10 | $12.66 | $12.76 | $12.76 | 10,697,270 |
| 2025-03-18 | $13.45 | $13.59 | $12.97 | $13.03 | $13.03 | 11,695,510 |
| 2025-03-17 | $12.95 | $13.85 | $12.85 | $13.25 | $13.25 | 19,586,640 |
| 2025-03-14 | $12.71 | $13.50 | $12.31 | $13.11 | $13.11 | 23,806,120 |
| 2025-03-13 | $13.95 | $13.95 | $12.73 | $12.73 | $12.73 | 30,156,370 |
| 2025-03-12 | $14.14 | $14.14 | $13.40 | $14.14 | $14.14 | 22,004,770 |
| 2025-03-11 | $12.52 | $13.08 | $12.40 | $12.85 | $12.85 | 21,668,680 |
| 2025-03-10 | $13.04 | $13.79 | $12.79 | $13.06 | $13.06 | 37,242,740 |
| 2025-03-07 | $12.58 | $13.08 | $12.11 | $12.54 | $12.54 | 29,393,640 |
| 2025-03-06 | $11.72 | $12.72 | $11.30 | $12.72 | $12.72 | 30,681,860 |
| 2025-03-05 | $10.86 | $11.97 | $10.61 | $11.56 | $11.56 | 35,166,470 |
| 2025-03-04 | $9.94 | $10.98 | $9.85 | $10.98 | $10.98 | 22,517,570 |
| 2025-03-03 | $9.95 | $10.10 | $9.86 | $9.98 | $9.98 | 3,420,400 |
| 2025-02-28 | $10.27 | $10.33 | $9.95 | $9.97 | $9.97 | 5,894,400 |
| 2025-02-27 | $10.51 | $10.55 | $10.12 | $10.33 | $10.33 | 8,037,700 |
| 2025-02-26 | $10.50 | $10.70 | $10.31 | $10.55 | $10.55 | 12,040,100 |
| 2025-02-25 | $11.70 | $11.70 | $10.60 | $10.77 | $10.77 | 17,393,760 |
| 2025-02-24 | $10.62 | $11.15 | $10.41 | $10.69 | $10.69 | 14,497,700 |
| 2025-02-20 | $10.64 | $10.76 | $10.44 | $10.60 | $10.60 | 6,587,550 |
| 2025-02-19 | $10.17 | $10.58 | $10.13 | $10.58 | $10.58 | 6,853,350 |
| 2025-02-18 | $10.48 | $10.49 | $10.08 | $10.16 | $10.16 | 5,055,700 |
| 2025-02-17 | $10.40 | $10.51 | $10.23 | $10.49 | $10.49 | 5,676,300 |
| 2025-02-14 | $10.41 | $10.62 | $10.30 | $10.38 | $10.38 | 7,245,150 |
| 2025-02-13 | $10.70 | $10.76 | $10.39 | $10.39 | $10.39 | 7,457,950 |
| 2025-02-12 | $10.58 | $10.78 | $10.40 | $10.75 | $10.75 | 10,594,210 |
| 2025-02-11 | $10.80 | $11.32 | $10.48 | $10.66 | $10.66 | 13,862,600 |
| 2025-02-10 | $10.75 | $11.00 | $10.31 | $10.98 | $10.98 | 18,986,000 |
| 2025-02-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 4,855,000 |
| 2025-02-06 | $9.19 | $9.82 | $9.16 | $9.79 | $9.79 | 6,575,400 |
| 2025-02-05 | $9.25 | $9.28 | $9.10 | $9.21 | $9.21 | 4,757,300 |
| 2025-01-27 | $9.70 | $9.84 | $9.17 | $9.25 | $9.25 | 8,395,000 |
| 2025-01-24 | $9.69 | $10.02 | $9.69 | $9.94 | $9.94 | 5,540,200 |
| 2025-01-23 | $9.73 | $10.10 | $9.66 | $9.79 | $9.79 | 8,180,400 |
| 2025-01-22 | $9.85 | $9.85 | $9.56 | $9.69 | $9.69 | 4,293,200 |
| 2025-01-21 | $9.80 | $9.92 | $9.69 | $9.85 | $9.85 | 3,863,800 |
| 2025-01-20 | $9.50 | $9.88 | $9.48 | $9.79 | $9.79 | 5,733,400 |
| 2025-01-17 | $9.40 | $9.54 | $9.31 | $9.52 | $9.52 | 3,728,100 |
| 2025-01-16 | $9.48 | $9.64 | $9.30 | $9.40 | $9.40 | 4,118,800 |
| 2025-01-15 | $9.60 | $9.65 | $9.38 | $9.44 | $9.44 | 4,885,200 |
| 2025-01-14 | $9.17 | $9.59 | $9.15 | $9.59 | $9.59 | 6,491,510 |
| 2025-01-13 | $9.13 | $9.35 | $8.98 | $9.13 | $9.13 | 4,370,500 |
| 2025-01-09 | $9.35 | $9.67 | $9.30 | $9.54 | $9.54 | 5,808,600 |
| 2025-01-08 | $9.80 | $9.80 | $9.16 | $9.48 | $9.48 | 8,815,800 |
| 2025-01-07 | $9.86 | $10.08 | $9.46 | $9.92 | $9.92 | 8,924,390 |
| 2025-01-06 | $10.24 | $10.50 | $9.71 | $9.91 | $9.91 | 10,919,480 |
| 2025-01-03 | $10.45 | $11.07 | $10.31 | $10.57 | $10.57 | 14,929,000 |
| 2025-01-02 | $10.47 | $10.73 | $10.00 | $10.25 | $10.25 | 9,761,200 |
| 2024-12-31 | $10.57 | $11.19 | $10.52 | $10.79 | $10.79 | 12,806,020 |
| 2024-12-30 | $10.35 | $10.99 | $10.01 | $10.48 | $10.48 | 10,080,800 |
| 2024-12-27 | $10.35 | $10.59 | $10.22 | $10.35 | $10.35 | 9,613,700 |
| 2024-12-26 | $9.92 | $10.40 | $9.90 | $10.16 | $10.16 | 8,350,900 |
| 2024-12-25 | $10.97 | $11.02 | $10.04 | $10.12 | $10.12 | 15,097,030 |
| 2024-12-24 | $11.20 | $11.66 | $10.71 | $11.16 | $11.16 | 12,312,690 |
| 2024-12-23 | $11.75 | $11.99 | $11.02 | $11.16 | $11.16 | 14,330,700 |
| 2024-12-20 | $11.30 | $11.80 | $11.23 | $11.54 | $11.54 | 17,155,080 |
| 2024-12-19 | $11.13 | $12.28 | $10.60 | $11.74 | $11.74 | 32,599,890 |
| 2024-12-18 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 7,887,700 |
| 2024-12-17 | $11.47 | $11.66 | $10.46 | $10.61 | $10.61 | 20,298,940 |
| 2024-12-16 | $12.00 | $12.08 | $11.32 | $11.47 | $11.47 | 28,745,050 |
| 2024-12-13 | $11.07 | $12.19 | $10.86 | $12.19 | $12.19 | 30,686,580 |
| 2024-12-12 | $11.30 | $11.35 | $10.91 | $11.08 | $11.08 | 12,018,700 |
| 2024-12-11 | $11.22 | $12.02 | $11.09 | $11.36 | $11.36 | 22,112,820 |
| 2024-12-10 | $11.13 | $11.58 | $10.79 | $11.37 | $11.37 | 28,633,620 |
| 2024-12-09 | $10.49 | $11.84 | $10.45 | $11.13 | $11.13 | 33,075,330 |
| 2024-12-06 | $10.89 | $11.25 | $10.65 | $10.76 | $10.76 | 20,043,570 |
| 2024-12-05 | $10.45 | $10.70 | $10.15 | $10.64 | $10.64 | 14,868,810 |
| 2024-12-04 | $10.48 | $10.49 | $9.97 | $10.23 | $10.23 | 10,033,210 |
| 2024-12-03 | $10.68 | $10.68 | $10.32 | $10.43 | $10.43 | 12,632,450 |
| 2024-12-02 | $10.34 | $10.88 | $10.23 | $10.79 | $10.79 | 20,301,400 |
| 2024-11-29 | $10.56 | $10.90 | $10.23 | $10.50 | $10.50 | 22,127,870 |
| 2024-11-28 | $10.65 | $11.68 | $10.40 | $10.98 | $10.98 | 38,048,870 |
| 2024-11-27 | $10.62 | $10.62 | $10.34 | $10.62 | $10.62 | 14,381,280 |
| 2024-11-26 | $9.89 | $10.04 | $9.61 | $9.65 | $9.65 | 9,069,700 |
| 2024-11-25 | $9.70 | $10.20 | $9.64 | $9.91 | $9.91 | 14,863,500 |
| 2024-11-22 | $9.95 | $10.13 | $9.39 | $9.54 | $9.54 | 13,993,690 |
| 2024-11-21 | $10.01 | $10.25 | $9.82 | $9.92 | $9.92 | 14,553,930 |
| 2024-11-20 | $9.70 | $10.58 | $9.51 | $10.28 | $10.28 | 26,722,160 |
| 2024-11-19 | $9.20 | $10.21 | $9.17 | $10.16 | $10.16 | 32,278,650 |
| 2024-11-18 | $8.75 | $9.63 | $8.45 | $9.33 | $9.33 | 25,580,150 |
| 2024-11-15 | $8.88 | $9.01 | $8.72 | $8.75 | $8.75 | 5,281,100 |
| 2024-11-14 | $9.16 | $9.24 | $8.92 | $8.96 | $8.96 | 5,240,500 |
| 2024-11-13 | $9.30 | $9.32 | $8.95 | $9.24 | $9.24 | 7,491,120 |
| 2024-11-12 | $9.70 | $9.73 | $9.20 | $9.31 | $9.31 | 10,913,200 |
| 2024-11-11 | $9.10 | $9.50 | $9.10 | $9.50 | $9.50 | 11,622,400 |
| 2024-11-08 | $9.04 | $9.22 | $8.96 | $9.09 | $9.09 | 9,530,400 |
| 2024-11-07 | $8.76 | $9.10 | $8.70 | $9.05 | $9.05 | 10,950,300 |
| 2024-11-06 | $8.52 | $8.70 | $8.43 | $8.67 | $8.67 | 8,541,200 |
| 2024-11-05 | $8.48 | $8.54 | $8.27 | $8.54 | $8.54 | 6,660,800 |
| 2024-11-04 | $8.24 | $8.49 | $8.15 | $8.42 | $8.42 | 9,135,900 |
| 2024-11-01 | $8.37 | $8.40 | $8.00 | $8.06 | $8.06 | 8,885,600 |
| 2024-10-31 | $8.51 | $8.56 | $8.33 | $8.40 | $8.40 | 7,212,200 |
| 2024-10-30 | $8.40 | $8.68 | $8.40 | $8.52 | $8.52 | 9,892,800 |
| 2024-10-29 | $9.14 | $9.30 | $8.81 | $8.83 | $8.83 | 9,368,400 |
| 2024-10-28 | $9.10 | $9.16 | $9.04 | $9.14 | $9.14 | 7,566,400 |
| 2024-10-25 | $9.10 | $9.25 | $9.06 | $9.11 | $9.11 | 6,411,400 |
| 2024-10-24 | $9.10 | $9.18 | $9.03 | $9.08 | $9.08 | 4,189,700 |
| 2024-10-23 | $9.14 | $9.28 | $9.08 | $9.12 | $9.12 | 5,253,100 |
| 2024-10-22 | $8.95 | $9.20 | $8.90 | $9.12 | $9.12 | 5,406,100 |
| 2024-10-21 | $8.94 | $9.03 | $8.87 | $8.93 | $8.93 | 6,695,380 |
| 2024-10-18 | $8.68 | $9.03 | $8.59 | $8.93 | $8.93 | 6,496,780 |
| 2024-10-17 | $8.76 | $8.89 | $8.63 | $8.63 | $8.63 | 3,611,700 |
| 2024-10-16 | $8.70 | $8.86 | $8.64 | $8.73 | $8.73 | 4,020,900 |
| 2024-10-15 | $8.93 | $9.05 | $8.78 | $8.80 | $8.80 | 3,604,100 |
| 2024-10-14 | $8.78 | $8.98 | $8.61 | $8.95 | $8.95 | 4,158,700 |
| 2024-10-11 | $9.20 | $9.20 | $8.68 | $8.78 | $8.78 | 5,776,500 |
| 2024-10-10 | $9.33 | $9.48 | $9.00 | $9.19 | $9.19 | 7,044,550 |
| 2024-10-09 | $9.80 | $9.80 | $9.16 | $9.17 | $9.17 | 9,917,000 |
| 2024-10-08 | $10.59 | $10.65 | $9.48 | $10.18 | $10.18 | 14,143,320 |
| 2024-09-30 | $9.21 | $9.73 | $8.99 | $9.69 | $9.69 | 12,736,210 |
| 2024-09-27 | $8.60 | $9.00 | $8.50 | $8.93 | $8.93 | 8,693,570 |
| 2024-09-26 | $8.15 | $8.94 | $8.15 | $8.68 | $8.68 | 11,887,210 |
| 2024-09-25 | $8.13 | $8.42 | $8.13 | $8.21 | $8.21 | 5,584,100 |
| 2024-09-24 | $7.90 | $8.14 | $7.83 | $8.12 | $8.12 | 4,223,300 |
| 2024-09-23 | $7.81 | $7.92 | $7.73 | $7.88 | $7.88 | 1,905,650 |
| 2024-09-20 | $7.90 | $7.94 | $7.82 | $7.85 | $7.85 | 2,156,300 |
| 2024-09-19 | $7.76 | $7.94 | $7.75 | $7.92 | $7.92 | 2,524,300 |
| 2024-09-18 | $7.84 | $7.90 | $7.63 | $7.76 | $7.76 | 3,650,400 |
| 2024-09-13 | $8.08 | $8.08 | $7.88 | $7.88 | $7.88 | 3,044,000 |
| 2024-09-12 | $8.03 | $8.10 | $7.96 | $7.97 | $7.97 | 3,423,800 |
| 2024-09-11 | $8.14 | $8.14 | $7.95 | $7.97 | $7.97 | 3,926,000 |
| 2024-09-10 | $8.22 | $8.27 | $7.96 | $8.16 | $8.16 | 7,496,170 |
| 2024-09-09 | $8.28 | $8.53 | $8.19 | $8.34 | $8.34 | 12,050,550 |
| 2024-09-06 | $8.20 | $8.95 | $8.18 | $8.55 | $8.55 | 16,719,000 |
| 2024-09-05 | $8.05 | $8.19 | $8.05 | $8.14 | $8.14 | 2,243,500 |
| 2024-09-04 | $7.97 | $8.10 | $7.96 | $8.04 | $8.04 | 2,031,800 |
| 2024-09-03 | $7.98 | $8.07 | $7.95 | $8.04 | $8.04 | 1,985,000 |
| 2024-09-02 | $8.15 | $8.16 | $7.96 | $7.96 | $7.96 | 2,592,100 |
| 2024-08-30 | $7.93 | $8.20 | $7.82 | $8.11 | $8.11 | 3,424,800 |
| 2024-08-29 | $7.80 | $7.96 | $7.71 | $7.94 | $7.94 | 2,891,170 |
| 2024-08-28 | $7.68 | $7.89 | $7.61 | $7.83 | $7.83 | 2,478,600 |
| 2024-08-27 | $7.96 | $7.99 | $7.75 | $7.77 | $7.77 | 1,836,600 |
| 2024-08-26 | $7.84 | $7.97 | $7.78 | $7.96 | $7.96 | 1,785,100 |
| 2024-08-23 | $7.77 | $7.87 | $7.70 | $7.84 | $7.84 | 2,373,100 |
| 2024-08-22 | $8.01 | $8.05 | $7.76 | $7.76 | $7.76 | 3,078,100 |
| 2024-08-21 | $7.98 | $8.04 | $7.92 | $8.01 | $8.01 | 1,952,900 |
| 2024-08-20 | $8.10 | $8.17 | $7.96 | $7.99 | $7.99 | 3,329,900 |
| 2024-08-19 | $8.22 | $8.34 | $8.08 | $8.10 | $8.10 | 2,767,200 |
| 2024-08-16 | $8.30 | $8.34 | $8.25 | $8.25 | $8.25 | 2,485,500 |
| 2024-08-15 | $8.25 | $8.35 | $8.14 | $8.28 | $8.28 | 3,477,900 |
| 2024-08-14 | $8.45 | $8.45 | $8.25 | $8.27 | $8.27 | 4,936,300 |
| 2024-08-13 | $8.09 | $8.69 | $8.01 | $8.48 | $8.48 | 7,657,650 |
| 2024-08-12 | $8.12 | $8.18 | $8.02 | $8.07 | $8.07 | 2,233,800 |
| 2024-08-09 | $8.22 | $8.32 | $8.16 | $8.17 | $8.17 | 2,297,100 |
| 2024-08-08 | $8.28 | $8.33 | $8.07 | $8.21 | $8.21 | 2,874,000 |
| 2024-08-07 | $8.25 | $8.38 | $8.21 | $8.31 | $8.31 | 2,663,000 |
| 2024-08-06 | $8.19 | $8.36 | $8.17 | $8.27 | $8.27 | 3,025,500 |
| 2024-08-05 | $8.47 | $8.57 | $8.11 | $8.11 | $8.11 | 4,344,900 |
| 2024-08-02 | $8.55 | $8.67 | $8.46 | $8.50 | $8.50 | 3,905,800 |
| 2024-08-01 | $8.71 | $8.78 | $8.58 | $8.63 | $8.63 | 5,232,400 |
| 2024-07-31 | $8.34 | $8.68 | $8.30 | $8.66 | $8.66 | 5,051,800 |
| 2024-07-30 | $8.41 | $8.41 | $8.22 | $8.34 | $8.34 | 3,180,600 |
| 2024-07-29 | $8.40 | $8.51 | $8.29 | $8.41 | $8.41 | 3,596,190 |
| 2024-07-26 | $8.21 | $8.61 | $8.21 | $8.37 | $8.37 | 5,823,700 |
| 2024-07-25 | $8.15 | $8.29 | $7.99 | $8.20 | $8.20 | 4,075,400 |
| 2024-07-24 | $8.58 | $8.59 | $8.21 | $8.25 | $8.25 | 6,226,820 |
| 2024-07-23 | $8.81 | $8.90 | $8.56 | $8.60 | $8.60 | 5,803,800 |
| 2024-07-22 | $8.71 | $8.93 | $8.70 | $8.81 | $8.81 | 5,391,700 |
| 2024-07-19 | $8.73 | $9.20 | $8.69 | $8.90 | $8.90 | 8,784,000 |
| 2024-07-18 | $8.80 | $9.46 | $8.51 | $9.05 | $9.05 | 11,382,700 |
| 2024-07-17 | $9.45 | $9.45 | $8.75 | $8.80 | $8.80 | 11,109,400 |
| 2024-07-16 | $9.34 | $9.58 | $9.27 | $9.40 | $9.40 | 8,184,490 |
| 2024-07-15 | $9.69 | $9.73 | $9.40 | $9.43 | $9.43 | 8,049,490 |
| 2024-07-12 | $9.76 | $9.86 | $9.63 | $9.70 | $9.70 | 8,747,800 |
| 2024-07-11 | $9.89 | $9.98 | $9.66 | $9.89 | $9.89 | 15,959,150 |
| 2024-07-10 | $9.35 | $9.96 | $9.32 | $9.96 | $9.96 | 21,729,800 |
| 2024-07-09 | $8.96 | $9.50 | $8.85 | $9.48 | $9.48 | 18,705,230 |
| 2024-07-08 | $9.01 | $9.30 | $8.88 | $9.10 | $9.10 | 15,441,700 |
| 2024-07-05 | $8.97 | $9.65 | $8.69 | $9.42 | $9.42 | 26,295,790 |
| 2024-07-04 | $9.20 | $9.20 | $8.82 | $9.20 | $9.20 | 13,416,200 |
| 2024-07-03 | $8.56 | $8.62 | $8.32 | $8.36 | $8.36 | 2,926,800 |
| 2024-07-02 | $8.54 | $8.68 | $8.49 | $8.52 | $8.52 | 2,009,200 |
| 2024-07-01 | $8.52 | $8.67 | $8.43 | $8.51 | $8.51 | 2,659,300 |
| 2024-06-28 | $8.64 | $8.88 | $8.49 | $8.58 | $8.58 | 3,893,250 |
| 2024-06-27 | $9.05 | $9.10 | $8.72 | $8.72 | $8.72 | 2,457,500 |
| 2024-06-26 | $8.74 | $9.08 | $8.57 | $9.05 | $9.05 | 3,052,600 |
| 2024-06-25 | $8.55 | $8.86 | $8.55 | $8.76 | $8.76 | 3,438,400 |
| 2024-06-24 | $9.12 | $9.12 | $8.59 | $8.62 | $8.62 | 3,111,200 |
| 2024-06-21 | $9.25 | $9.35 | $9.03 | $9.10 | $9.10 | 2,387,900 |
| 2024-06-20 | $9.57 | $9.68 | $9.17 | $9.20 | $9.20 | 2,532,200 |
| 2024-06-19 | $9.56 | $9.72 | $9.49 | $9.58 | $9.58 | 2,791,900 |
| 2024-06-18 | $9.20 | $9.62 | $9.17 | $9.60 | $9.60 | 3,821,250 |
| 2024-06-17 | $9.48 | $9.57 | $9.20 | $9.20 | $9.20 | 3,310,900 |
| 2024-06-14 | $9.56 | $9.56 | $9.22 | $9.42 | $9.42 | 2,326,200 |
| 2024-06-13 | $9.55 | $9.69 | $9.35 | $9.43 | $9.43 | 3,402,400 |
| 2024-06-12 | $9.30 | $9.65 | $9.30 | $9.55 | $9.55 | 3,262,400 |
| 2024-06-11 | $9.20 | $9.40 | $8.92 | $9.34 | $9.34 | 4,702,850 |
| 2024-06-07 | $9.13 | $9.30 | $9.05 | $9.22 | $9.22 | 4,573,900 |
| 2024-06-06 | $9.65 | $9.68 | $8.90 | $8.98 | $8.98 | 6,673,280 |
| 2024-06-05 | $9.86 | $10.02 | $9.55 | $9.65 | $9.65 | 3,817,000 |
| 2024-06-04 | $10.00 | $10.05 | $9.76 | $9.87 | $9.87 | 3,619,300 |
| 2024-06-03 | $10.45 | $10.65 | $9.93 | $10.00 | $10.00 | 5,111,500 |
| 2024-05-31 | $10.34 | $10.68 | $10.31 | $10.54 | $10.54 | 4,406,400 |
| 2024-05-30 | $10.45 | $10.70 | $10.28 | $10.34 | $10.34 | 2,997,800 |
| 2024-05-29 | $10.30 | $10.55 | $10.30 | $10.48 | $10.48 | 2,121,200 |
| 2024-05-28 | $10.59 | $10.59 | $10.29 | $10.30 | $10.30 | 2,769,600 |
| 2024-05-27 | $10.66 | $10.75 | $10.16 | $10.53 | $10.53 | 5,780,000 |
| 2024-05-24 | $10.86 | $10.99 | $10.64 | $10.66 | $10.66 | 3,521,100 |
| 2024-05-23 | $11.08 | $11.30 | $10.91 | $10.94 | $10.94 | 3,943,700 |
| 2024-05-22 | $11.00 | $11.35 | $10.91 | $11.20 | $11.20 | 4,304,400 |
| 2024-05-21 | $11.20 | $11.37 | $10.90 | $11.04 | $11.04 | 4,741,900 |
| 2024-05-20 | $11.52 | $11.52 | $11.12 | $11.29 | $11.29 | 7,908,200 |
| 2024-05-17 | $11.00 | $11.67 | $10.76 | $11.63 | $11.63 | 13,392,620 |
| 2024-05-16 | $10.71 | $11.08 | $10.66 | $10.98 | $10.98 | 4,639,600 |
| 2024-05-15 | $10.84 | $11.00 | $10.69 | $10.71 | $10.71 | 1,720,000 |
| 2024-05-14 | $10.65 | $11.02 | $10.65 | $10.90 | $10.90 | 2,949,570 |
| 2024-05-13 | $10.85 | $10.99 | $10.61 | $10.65 | $10.65 | 3,385,700 |
| 2024-05-10 | $11.16 | $11.21 | $10.90 | $11.00 | $11.00 | 2,856,700 |
| 2024-05-09 | $10.72 | $11.22 | $10.72 | $11.13 | $11.13 | 4,491,200 |
| 2024-05-08 | $11.00 | $11.20 | $10.81 | $10.90 | $10.90 | 3,775,600 |
| 2024-05-07 | $11.14 | $11.14 | $10.93 | $11.05 | $11.05 | 4,582,600 |
| 2024-05-06 | $10.98 | $11.32 | $10.98 | $11.15 | $11.15 | 9,993,600 |
| 2024-04-30 | $11.00 | $11.50 | $10.75 | $10.89 | $10.89 | 10,199,100 |
| 2024-04-29 | $10.55 | $10.92 | $10.49 | $10.74 | $10.74 | 7,492,300 |
| 2024-04-26 | $10.24 | $10.53 | $10.14 | $10.49 | $10.49 | 10,286,200 |
| 2024-04-25 | $11.00 | $11.26 | $10.14 | $10.34 | $10.34 | 14,283,300 |
| 2024-04-24 | $9.62 | $10.58 | $9.55 | $10.58 | $10.58 | 4,889,100 |
| 2024-04-23 | $9.61 | $9.75 | $9.37 | $9.62 | $9.62 | 2,951,500 |
| 2024-04-22 | $9.40 | $9.58 | $9.16 | $9.44 | $9.44 | 3,546,600 |
| 2024-04-19 | $9.87 | $10.06 | $9.60 | $9.70 | $9.70 | 3,766,500 |
| 2024-04-18 | $9.82 | $10.02 | $9.32 | $9.75 | $9.75 | 6,960,400 |
| 2024-04-17 | $8.70 | $9.47 | $8.61 | $9.47 | $9.47 | 5,336,000 |
| 2024-04-16 | $9.45 | $9.56 | $8.61 | $8.61 | $8.61 | 7,113,900 |
| 2024-04-15 | $10.33 | $10.42 | $9.32 | $9.57 | $9.57 | 6,412,000 |
| 2024-04-12 | $10.53 | $10.69 | $10.33 | $10.35 | $10.35 | 3,039,300 |
| 2024-04-11 | $10.46 | $10.72 | $10.34 | $10.50 | $10.50 | 3,027,000 |
| 2024-04-10 | $10.75 | $10.76 | $10.36 | $10.45 | $10.45 | 4,125,700 |
| 2024-04-09 | $10.57 | $10.90 | $10.56 | $10.80 | $10.80 | 4,261,600 |
| 2024-04-08 | $10.53 | $11.18 | $10.39 | $10.78 | $10.78 | 6,488,700 |
| 2024-04-03 | $10.61 | $10.77 | $10.41 | $10.57 | $10.57 | 3,568,700 |
| 2024-04-02 | $10.90 | $10.90 | $10.49 | $10.67 | $10.67 | 3,908,910 |
| 2024-04-01 | $10.60 | $10.96 | $10.54 | $10.90 | $10.90 | 4,141,600 |
| 2024-03-29 | $10.60 | $10.69 | $10.36 | $10.60 | $10.60 | 3,498,400 |
| 2024-03-28 | $10.09 | $10.80 | $10.09 | $10.61 | $10.61 | 6,179,000 |
| 2024-03-27 | $10.49 | $10.50 | $10.14 | $10.15 | $10.15 | 3,592,600 |
| 2024-03-26 | $10.58 | $10.73 | $10.37 | $10.48 | $10.48 | 4,644,800 |
| 2024-03-25 | $11.00 | $11.02 | $10.48 | $10.57 | $10.57 | 8,077,510 |
| 2024-03-22 | $11.36 | $11.42 | $10.98 | $11.16 | $11.16 | 7,049,400 |
| 2024-03-21 | $11.49 | $11.62 | $11.30 | $11.40 | $11.40 | 6,646,750 |
| 2024-03-20 | $11.39 | $11.73 | $11.33 | $11.51 | $11.51 | 8,266,400 |
| 2024-03-19 | $11.39 | $11.77 | $11.20 | $11.42 | $11.42 | 10,262,610 |
| 2024-03-18 | $11.16 | $11.76 | $11.08 | $11.64 | $11.64 | 13,358,240 |
| 2024-03-15 | $10.37 | $11.45 | $10.31 | $11.21 | $11.21 | 18,553,360 |
| 2024-03-14 | $10.23 | $10.84 | $10.08 | $10.68 | $10.68 | 17,779,100 |
| 2024-03-13 | $10.45 | $11.25 | $10.20 | $10.48 | $10.48 | 23,473,010 |
| 2024-03-12 | $9.29 | $10.23 | $9.18 | $10.23 | $10.23 | 10,716,910 |
| 2024-03-11 | $8.95 | $9.37 | $8.91 | $9.30 | $9.30 | 5,641,650 |
| 2024-03-08 | $8.89 | $8.95 | $8.72 | $8.92 | $8.92 | 3,575,910 |
| 2024-03-07 | $9.05 | $9.16 | $8.79 | $8.80 | $8.80 | 3,649,600 |
| 2024-03-06 | $8.96 | $9.07 | $8.75 | $8.99 | $8.99 | 3,691,800 |
| 2024-03-05 | $9.06 | $9.17 | $8.80 | $8.84 | $8.84 | 5,367,200 |
| 2024-03-04 | $9.11 | $9.26 | $8.86 | $9.11 | $9.11 | 5,021,700 |
| 2024-03-01 | $9.14 | $9.20 | $8.96 | $9.11 | $9.11 | 4,621,860 |
| 2024-02-29 | $8.24 | $8.99 | $8.20 | $8.98 | $8.98 | 6,055,200 |
| 2024-02-28 | $9.51 | $9.67 | $8.55 | $8.55 | $8.55 | 8,358,350 |
| 2024-02-27 | $9.13 | $9.52 | $9.05 | $9.50 | $9.50 | 4,908,750 |
| 2024-02-26 | $9.10 | $9.39 | $9.03 | $9.13 | $9.13 | 5,895,800 |
| 2024-02-23 | $8.74 | $9.10 | $8.70 | $9.08 | $9.08 | 4,360,010 |
| 2024-02-22 | $8.55 | $8.82 | $8.41 | $8.71 | $8.71 | 5,013,550 |
| 2024-02-21 | $8.10 | $8.79 | $8.08 | $8.46 | $8.46 | 6,600,220 |
| 2024-02-20 | $7.96 | $8.29 | $7.76 | $8.21 | $8.21 | 6,668,440 |
| 2024-02-19 | $7.29 | $8.00 | $7.29 | $8.00 | $8.00 | 8,825,590 |
| 2024-02-08 | $6.77 | $7.27 | $6.18 | $7.27 | $7.27 | 11,827,590 |
| 2024-02-07 | $7.28 | $7.28 | $6.52 | $6.61 | $6.61 | 12,415,450 |
| 2024-02-06 | $6.88 | $7.52 | $6.76 | $7.08 | $7.08 | 8,445,700 |
| 2024-02-05 | $8.30 | $8.34 | $7.51 | $7.51 | $7.51 | 5,162,300 |
| 2024-02-02 | $8.94 | $9.08 | $8.08 | $8.34 | $8.34 | 4,372,300 |
| 2024-02-01 | $8.94 | $9.20 | $8.76 | $8.94 | $8.94 | 3,271,950 |
| 2024-01-31 | $9.52 | $9.60 | $8.92 | $8.92 | $8.92 | 4,011,620 |
| 2024-01-30 | $9.67 | $9.82 | $9.41 | $9.49 | $9.49 | 2,137,400 |
| 2024-01-29 | $10.22 | $10.25 | $9.72 | $9.75 | $9.75 | 2,407,100 |
| 2024-01-26 | $10.20 | $10.38 | $10.10 | $10.19 | $10.19 | 2,649,700 |
| 2024-01-25 | $9.79 | $10.28 | $9.60 | $10.22 | $10.22 | 4,024,800 |
| 2024-01-24 | $9.68 | $9.87 | $9.37 | $9.75 | $9.75 | 3,082,000 |
| 2024-01-23 | $9.73 | $9.79 | $9.51 | $9.70 | $9.70 | 3,079,600 |
| 2024-01-22 | $10.20 | $10.30 | $9.58 | $9.65 | $9.65 | 3,577,900 |
| 2024-01-19 | $10.72 | $10.72 | $10.21 | $10.23 | $10.23 | 2,873,300 |
| 2024-01-18 | $10.43 | $10.56 | $10.07 | $10.42 | $10.42 | 4,613,600 |
| 2024-01-17 | $10.85 | $10.85 | $10.46 | $10.48 | $10.48 | 3,704,600 |
| 2024-01-16 | $11.00 | $11.00 | $10.70 | $10.86 | $10.86 | 2,830,000 |
| 2024-01-15 | $11.01 | $11.05 | $10.85 | $10.89 | $10.89 | 2,477,980 |
| 2024-01-12 | $11.17 | $11.27 | $11.05 | $11.07 | $11.07 | 2,132,400 |
| 2024-01-11 | $10.98 | $11.25 | $10.91 | $11.22 | $11.22 | 2,863,400 |
| 2024-01-10 | $11.25 | $11.25 | $10.88 | $10.93 | $10.93 | 2,914,800 |
| 2024-01-09 | $11.00 | $11.43 | $11.00 | $11.15 | $11.15 | 3,185,100 |
| 2024-01-08 | $11.25 | $11.27 | $11.02 | $11.06 | $11.06 | 2,981,700 |
| 2024-01-05 | $11.46 | $11.58 | $11.17 | $11.27 | $11.27 | 3,121,300 |
| 2024-01-04 | $11.50 | $11.57 | $11.40 | $11.46 | $11.46 | 2,735,000 |
| 2024-01-03 | $11.72 | $11.72 | $11.40 | $11.51 | $11.51 | 3,647,400 |
| 2024-01-02 | $11.88 | $11.99 | $11.65 | $11.75 | $11.75 | 4,603,930 |
| 2024-01-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2023-12-29 | $11.39 | $11.84 | $11.33 | $11.81 | $11.81 | 5,215,300 |
| 2023-12-28 | $11.43 | $11.55 | $11.15 | $11.45 | $11.45 | 5,541,600 |
| 2023-12-27 | $11.50 | $11.59 | $11.29 | $11.40 | $11.40 | 5,656,100 |
| 2023-12-26 | $11.79 | $11.89 | $11.48 | $11.53 | $11.53 | 4,568,040 |
| 2023-12-25 | $11.89 | $11.92 | $11.26 | $11.91 | $11.91 | 6,727,600 |
| 2023-12-22 | $11.90 | $12.08 | $11.62 | $11.68 | $11.68 | 6,180,700 |
| 2023-12-21 | $11.58 | $12.00 | $11.58 | $11.93 | $11.93 | 6,509,800 |
| 2023-12-20 | $11.98 | $12.17 | $11.63 | $11.63 | $11.63 | 7,005,500 |
| 2023-12-19 | $12.33 | $12.33 | $11.82 | $12.02 | $12.02 | 8,040,400 |
| 2023-12-18 | $12.15 | $12.56 | $11.96 | $12.30 | $12.30 | 9,841,820 |
| 2023-12-15 | $11.80 | $12.16 | $11.69 | $12.16 | $12.16 | 8,839,200 |
| 2023-12-14 | $12.30 | $12.42 | $11.84 | $11.94 | $11.94 | 12,642,500 |
| 2023-12-13 | $11.90 | $12.69 | $11.90 | $12.29 | $12.29 | 17,743,370 |
| 2023-12-12 | $11.89 | $12.00 | $11.72 | $11.88 | $11.88 | 8,501,000 |
| 2023-12-11 | $11.59 | $12.03 | $11.49 | $11.85 | $11.85 | 11,479,700 |
| 2023-12-08 | $12.52 | $12.62 | $11.70 | $11.80 | $11.80 | 18,342,010 |
| 2023-12-07 | $13.47 | $13.48 | $12.50 | $12.58 | $12.58 | 22,013,120 |
| 2023-12-06 | $13.99 | $14.35 | $13.31 | $13.71 | $13.71 | 25,434,200 |
| 2023-12-05 | $13.90 | $14.97 | $13.55 | $14.19 | $14.19 | 36,174,600 |
| 2023-12-04 | $13.14 | $14.47 | $12.98 | $14.22 | $14.22 | 43,873,060 |
| 2023-12-01 | $13.81 | $14.01 | $13.14 | $13.15 | $13.15 | 36,544,610 |
| 2023-11-30 | $16.41 | $16.41 | $14.59 | $14.60 | $14.60 | 48,951,680 |
| 2023-11-29 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 3,418,920 |
| 2023-11-28 | $13.81 | $14.74 | $13.72 | $14.74 | $14.74 | 19,009,060 |
| 2023-11-27 | $12.58 | $13.70 | $12.52 | $13.40 | $13.40 | 18,087,120 |
| 2023-11-24 | $12.87 | $12.95 | $12.34 | $12.45 | $12.45 | 8,685,100 |
| 2023-11-23 | $12.41 | $12.96 | $12.30 | $12.88 | $12.88 | 12,040,560 |
| 2023-11-22 | $12.97 | $13.10 | $12.40 | $12.40 | $12.40 | 12,915,310 |
| 2023-11-21 | $13.40 | $13.45 | $12.96 | $13.00 | $13.00 | 14,334,040 |
| 2023-11-20 | $13.20 | $13.58 | $13.00 | $13.57 | $13.57 | 19,352,790 |
| 2023-11-17 | $12.71 | $14.25 | $12.66 | $13.55 | $13.55 | 28,158,630 |
| 2023-11-16 | $12.33 | $13.67 | $12.25 | $12.96 | $12.96 | 26,288,610 |
| 2023-11-15 | $12.35 | $12.50 | $12.04 | $12.43 | $12.43 | 9,743,600 |
| 2023-11-14 | $11.97 | $12.50 | $11.75 | $12.29 | $12.29 | 10,927,100 |
| 2023-11-13 | $11.65 | $12.08 | $11.45 | $11.85 | $11.85 | 5,954,900 |
| 2023-11-10 | $11.66 | $11.86 | $11.52 | $11.59 | $11.59 | 3,918,900 |
| 2023-11-09 | $12.00 | $12.00 | $11.41 | $11.75 | $11.75 | 6,267,900 |
| 2023-11-08 | $12.00 | $12.07 | $11.66 | $12.02 | $12.02 | 7,495,350 |
| 2023-11-07 | $11.70 | $11.99 | $11.51 | $11.91 | $11.91 | 9,267,100 |
| 2023-11-06 | $11.23 | $12.10 | $11.11 | $11.69 | $11.69 | 9,850,950 |
| 2023-11-03 | $11.50 | $11.52 | $11.07 | $11.20 | $11.20 | 8,715,300 |
| 2023-11-02 | $11.81 | $11.87 | $11.07 | $11.42 | $11.42 | 11,334,950 |
| 2023-11-01 | $12.05 | $12.17 | $11.70 | $11.86 | $11.86 | 6,856,800 |
| 2023-10-31 | $12.01 | $12.42 | $11.71 | $11.90 | $11.90 | 10,284,650 |
| 2023-10-30 | $11.96 | $12.44 | $11.78 | $12.15 | $12.15 | 13,742,820 |
| 2023-10-27 | $11.89 | $12.12 | $11.80 | $11.95 | $11.95 | 11,266,650 |
| 2023-10-26 | $12.01 | $12.21 | $11.68 | $12.20 | $12.20 | 16,263,400 |
| 2023-10-25 | $12.42 | $12.53 | $12.02 | $12.17 | $12.17 | 23,298,630 |
| 2023-10-24 | $11.36 | $12.42 | $11.36 | $12.42 | $12.42 | 10,008,430 |
| 2023-10-23 | $11.49 | $11.97 | $11.20 | $11.29 | $11.29 | 7,707,060 |
| 2023-10-20 | $11.44 | $11.74 | $11.29 | $11.49 | $11.49 | 7,228,760 |
| 2023-10-19 | $11.28 | $11.77 | $11.09 | $11.58 | $11.58 | 9,864,460 |
| 2023-10-18 | $11.22 | $11.49 | $11.16 | $11.37 | $11.37 | 5,083,360 |
| 2023-10-17 | $11.67 | $11.67 | $11.28 | $11.36 | $11.36 | 7,950,660 |
| 2023-10-16 | $11.71 | $12.25 | $11.48 | $11.85 | $11.85 | 12,801,500 |
| 2023-10-13 | $11.45 | $12.17 | $11.32 | $11.76 | $11.76 | 16,024,400 |
| 2023-10-12 | $11.39 | $11.48 | $11.15 | $11.38 | $11.38 | 6,096,600 |
| 2023-10-11 | $11.53 | $11.55 | $11.28 | $11.34 | $11.31 | 5,616,000 |
| 2023-10-10 | $11.66 | $11.66 | $11.22 | $11.50 | $11.47 | 9,835,000 |
| 2023-10-09 | $11.53 | $11.96 | $11.30 | $11.67 | $11.64 | 15,852,400 |
| 2023-09-28 | $11.36 | $11.59 | $11.15 | $11.49 | $11.46 | 9,846,700 |
| 2023-09-27 | $11.58 | $11.74 | $11.33 | $11.40 | $11.37 | 13,819,620 |
| 2023-09-26 | $11.93 | $11.93 | $11.25 | $11.63 | $11.60 | 22,420,680 |
| 2023-09-25 | $10.40 | $11.48 | $10.36 | $11.48 | $11.45 | 9,432,700 |
| 2023-09-22 | $10.28 | $10.47 | $10.24 | $10.44 | $10.41 | 2,946,200 |
| 2023-09-21 | $10.50 | $10.50 | $10.14 | $10.23 | $10.20 | 4,538,090 |
| 2023-09-20 | $10.50 | $10.52 | $10.20 | $10.22 | $10.19 | 3,465,600 |
| 2023-09-19 | $10.82 | $10.86 | $10.40 | $10.50 | $10.47 | 4,353,900 |
| 2023-09-18 | $10.44 | $11.04 | $10.38 | $10.78 | $10.75 | 7,854,200 |
| 2023-09-15 | $10.55 | $10.66 | $10.36 | $10.41 | $10.38 | 4,982,320 |
| 2023-09-14 | $10.96 | $10.96 | $10.44 | $10.51 | $10.48 | 6,381,050 |
| 2023-09-13 | $11.10 | $11.24 | $10.61 | $10.86 | $10.83 | 9,985,100 |
| 2023-09-12 | $11.67 | $11.75 | $11.14 | $11.20 | $11.17 | 13,298,550 |
| 2023-09-11 | $11.99 | $12.19 | $11.40 | $11.68 | $11.65 | 17,984,160 |
| 2023-09-08 | $10.93 | $11.90 | $10.72 | $11.49 | $11.46 | 12,345,020 |
| 2023-09-07 | $11.23 | $11.31 | $10.81 | $10.83 | $10.80 | 5,769,250 |
| 2023-09-06 | $10.92 | $11.31 | $10.81 | $11.25 | $11.22 | 8,327,640 |
| 2023-09-05 | $10.56 | $11.37 | $10.48 | $10.98 | $10.95 | 12,251,640 |
| 2023-09-04 | $10.28 | $10.57 | $10.10 | $10.48 | $10.45 | 4,963,900 |
| 2023-09-01 | $10.06 | $10.25 | $10.01 | $10.21 | $10.18 | 3,680,500 |
| 2023-08-31 | $9.96 | $10.16 | $9.88 | $10.06 | $10.03 | 4,875,900 |
| 2023-08-30 | $9.50 | $10.08 | $9.50 | $10.02 | $9.99 | 6,492,250 |
| 2023-08-29 | $9.36 | $10.07 | $9.23 | $10.01 | $9.98 | 7,785,660 |
| 2023-08-28 | $9.60 | $9.72 | $9.27 | $9.34 | $9.32 | 3,485,710 |
| 2023-08-25 | $9.31 | $9.43 | $9.24 | $9.29 | $9.27 | 2,851,250 |
| 2023-08-24 | $9.35 | $9.51 | $9.28 | $9.36 | $9.34 | 2,987,400 |
| 2023-08-23 | $9.43 | $9.65 | $9.38 | $9.41 | $9.39 | 3,525,500 |
| 2023-08-22 | $9.37 | $9.57 | $9.31 | $9.51 | $9.48 | 2,724,900 |
| 2023-08-21 | $9.37 | $9.59 | $9.32 | $9.41 | $9.39 | 2,911,800 |
| 2023-08-18 | $9.54 | $9.63 | $9.49 | $9.49 | $9.47 | 3,240,200 |
| 2023-08-17 | $9.42 | $9.60 | $9.27 | $9.55 | $9.52 | 4,338,000 |
| 2023-08-16 | $9.60 | $9.68 | $9.34 | $9.37 | $9.35 | 4,536,740 |
| 2023-08-15 | $9.96 | $10.00 | $9.52 | $9.60 | $9.57 | 5,047,990 |
| 2023-08-14 | $9.45 | $9.91 | $9.45 | $9.90 | $9.87 | 6,445,530 |
| 2023-08-11 | $10.00 | $10.08 | $9.90 | $9.91 | $9.88 | 3,422,150 |
| 2023-08-10 | $10.06 | $10.14 | $9.97 | $10.01 | $9.98 | 3,142,600 |
| 2023-08-09 | $10.17 | $10.17 | $9.91 | $10.04 | $10.01 | 4,225,500 |
| 2023-08-08 | $10.10 | $10.50 | $10.09 | $10.20 | $10.17 | 7,826,600 |
| 2023-08-07 | $10.33 | $10.34 | $10.08 | $10.14 | $10.11 | 5,208,850 |
| 2023-08-04 | $10.06 | $10.33 | $9.93 | $10.23 | $10.20 | 7,861,300 |
| 2023-08-03 | $10.20 | $10.25 | $9.97 | $10.07 | $10.04 | 8,495,450 |
| 2023-08-02 | $10.32 | $10.46 | $10.16 | $10.22 | $10.19 | 9,007,350 |
| 2023-08-01 | $10.96 | $11.00 | $10.22 | $10.35 | $10.32 | 16,603,420 |
| 2023-07-31 | $11.60 | $11.78 | $11.08 | $11.13 | $11.10 | 18,187,520 |
| 2023-07-28 | $11.78 | $12.08 | $11.39 | $11.87 | $11.87 | 19,487,120 |
| 2023-07-27 | $11.79 | $12.54 | $11.37 | $12.20 | $12.20 | 24,326,570 |
| 2023-07-26 | $11.20 | $12.01 | $10.95 | $11.58 | $11.58 | 15,986,650 |
| 2023-07-25 | $10.92 | $11.60 | $10.90 | $11.40 | $11.40 | 22,788,750 |
| 2023-07-24 | $11.26 | $11.64 | $10.85 | $11.46 | $11.46 | 15,488,410 |
| 2023-07-21 | $11.35 | $12.03 | $11.19 | $11.41 | $11.41 | 21,675,600 |
| 2023-07-20 | $11.52 | $12.06 | $11.27 | $11.38 | $11.38 | 18,463,000 |
| 2023-07-19 | $10.55 | $11.76 | $10.39 | $11.46 | $11.46 | 22,816,050 |
| 2023-07-18 | $10.91 | $11.18 | $10.52 | $10.94 | $10.94 | 22,787,100 |
| 2023-07-17 | $9.85 | $11.22 | $9.84 | $10.79 | $10.79 | 34,356,700 |
| 2023-07-14 | $10.78 | $10.84 | $10.23 | $10.23 | $10.23 | 34,756,040 |
| 2023-07-13 | $12.99 | $12.99 | $11.19 | $11.37 | $11.37 | 47,616,280 |
| 2023-07-12 | $10.56 | $11.81 | $10.56 | $11.81 | $11.81 | 19,405,890 |
| 2023-07-11 | $11.07 | $11.07 | $10.38 | $10.74 | $10.74 | 25,827,390 |
| 2023-07-10 | $10.00 | $11.10 | $10.00 | $11.10 | $11.10 | 14,941,810 |
| 2023-07-07 | $10.65 | $10.97 | $9.92 | $10.09 | $10.09 | 17,930,240 |
| 2023-07-06 | $9.96 | $10.10 | $9.78 | $9.97 | $9.97 | 3,548,100 |
| 2023-07-05 | $10.10 | $10.15 | $9.78 | $9.91 | $9.91 | 5,574,090 |
| 2023-07-04 | $9.60 | $10.18 | $9.59 | $9.94 | $9.94 | 7,907,140 |
| 2023-07-03 | $9.60 | $9.82 | $9.50 | $9.61 | $9.61 | 2,566,600 |
| 2023-06-30 | $9.61 | $9.75 | $9.50 | $9.57 | $9.57 | 3,050,740 |
| 2023-06-29 | $9.46 | $9.83 | $9.44 | $9.61 | $9.61 | 5,113,150 |
| 2023-06-28 | $9.25 | $9.64 | $9.05 | $9.52 | $9.52 | 5,747,740 |
| 2023-06-27 | $9.07 | $9.26 | $8.99 | $9.24 | $9.24 | 2,694,000 |
| 2023-06-26 | $9.18 | $9.35 | $9.04 | $9.10 | $9.10 | 3,828,100 |
| 2023-06-21 | $9.15 | $9.38 | $9.14 | $9.18 | $9.18 | 2,801,600 |
| 2023-06-20 | $9.18 | $9.25 | $9.05 | $9.15 | $9.15 | 2,444,800 |
| 2023-06-19 | $9.10 | $9.43 | $9.10 | $9.18 | $9.18 | 2,821,720 |
| 2023-06-16 | $9.28 | $9.38 | $9.12 | $9.15 | $9.15 | 3,732,300 |
| 2023-06-15 | $9.29 | $9.40 | $9.20 | $9.28 | $9.28 | 4,606,100 |
| 2023-06-14 | $9.32 | $9.40 | $9.16 | $9.27 | $9.27 | 5,436,600 |
| 2023-06-13 | $9.00 | $9.39 | $8.92 | $9.32 | $9.32 | 13,397,670 |
| 2023-06-12 | $8.44 | $9.34 | $8.44 | $9.09 | $9.09 | 10,402,180 |
| 2023-06-09 | $8.34 | $8.57 | $8.33 | $8.49 | $8.49 | 1,770,620 |
| 2023-06-08 | $8.45 | $8.53 | $8.30 | $8.35 | $8.35 | 1,831,000 |
| 2023-06-07 | $8.58 | $8.61 | $8.37 | $8.40 | $8.40 | 2,037,800 |
| 2023-06-06 | $8.80 | $8.80 | $8.51 | $8.57 | $8.57 | 1,351,000 |
| 2023-06-05 | $8.65 | $8.79 | $8.60 | $8.75 | $8.75 | 1,437,300 |
| 2023-06-02 | $8.63 | $8.71 | $8.50 | $8.64 | $8.64 | 1,673,100 |
| 2023-06-01 | $8.68 | $8.74 | $8.55 | $8.55 | $8.55 | 1,909,400 |
| 2023-05-31 | $8.68 | $8.74 | $8.60 | $8.70 | $8.70 | 1,189,900 |
| 2023-05-30 | $8.58 | $8.81 | $8.58 | $8.72 | $8.72 | 1,878,500 |
| 2023-05-29 | $8.80 | $8.88 | $8.58 | $8.60 | $8.60 | 2,680,310 |
| 2023-05-26 | $8.62 | $8.93 | $8.53 | $8.86 | $8.86 | 3,491,500 |
| 2023-05-25 | $8.53 | $8.69 | $8.47 | $8.60 | $8.60 | 1,590,140 |
| 2023-05-24 | $8.60 | $8.64 | $8.43 | $8.53 | $8.53 | 1,298,500 |
| 2023-05-23 | $8.54 | $8.73 | $8.48 | $8.57 | $8.57 | 2,139,000 |
| 2023-05-22 | $8.47 | $8.58 | $8.33 | $8.57 | $8.57 | 1,749,500 |
| 2023-05-19 | $8.55 | $8.65 | $8.34 | $8.42 | $8.42 | 1,306,900 |
| 2023-05-18 | $8.46 | $8.60 | $8.41 | $8.50 | $8.50 | 1,900,840 |
| 2023-05-17 | $8.30 | $8.46 | $8.30 | $8.43 | $8.43 | 1,198,100 |
| 2023-05-16 | $8.43 | $8.44 | $8.29 | $8.32 | $8.32 | 1,428,200 |
| 2023-05-15 | $8.52 | $8.66 | $8.30 | $8.44 | $8.44 | 1,831,600 |
| 2023-05-12 | $8.60 | $8.65 | $8.36 | $8.50 | $8.50 | 1,982,400 |
| 2023-05-11 | $8.84 | $8.88 | $8.54 | $8.64 | $8.64 | 2,806,800 |
| 2023-05-10 | $8.18 | $8.85 | $8.17 | $8.79 | $8.79 | 5,774,600 |
| 2023-05-09 | $8.73 | $8.73 | $8.17 | $8.17 | $8.17 | 4,373,500 |
| 2023-05-08 | $8.52 | $8.89 | $8.42 | $8.75 | $8.75 | 3,913,270 |
| 2023-05-05 | $8.96 | $8.98 | $8.40 | $8.46 | $8.46 | 5,030,830 |
| 2023-05-04 | $8.89 | $9.15 | $8.89 | $8.96 | $8.96 | 3,100,810 |
| 2023-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-05-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-04-28 | $9.10 | $9.15 | $8.90 | $9.00 | $9.00 | 4,385,900 |
| 2023-04-27 | $8.99 | $9.30 | $8.87 | $9.07 | $9.07 | 4,048,720 |
| 2023-04-26 | $8.87 | $9.15 | $8.87 | $9.05 | $9.05 | 3,339,900 |
| 2023-04-25 | $9.28 | $9.28 | $8.71 | $8.90 | $8.90 | 4,806,030 |
| 2023-04-24 | $9.40 | $9.41 | $8.92 | $9.35 | $9.35 | 7,510,520 |
| 2023-04-21 | $9.14 | $9.37 | $9.10 | $9.28 | $9.28 | 6,246,820 |
| 2023-04-20 | $9.17 | $9.28 | $9.11 | $9.18 | $9.18 | 5,800,340 |
| 2023-04-19 | $9.15 | $9.36 | $9.09 | $9.30 | $9.30 | 7,882,330 |
| 2023-04-18 | $9.16 | $9.55 | $9.11 | $9.30 | $9.30 | 15,678,810 |
| 2023-04-17 | $8.33 | $9.16 | $8.32 | $9.16 | $9.16 | 8,536,270 |
| 2023-04-14 | $8.40 | $8.43 | $8.30 | $8.33 | $8.33 | 1,530,500 |
| 2023-04-13 | $8.36 | $8.42 | $8.31 | $8.31 | $8.31 | 1,300,540 |
| 2023-04-12 | $8.50 | $8.50 | $8.29 | $8.37 | $8.37 | 2,057,280 |
| 2023-04-11 | $8.66 | $8.68 | $8.46 | $8.48 | $8.48 | 1,276,000 |
| 2023-04-10 | $8.62 | $8.71 | $8.58 | $8.67 | $8.67 | 1,525,600 |
| 2023-04-07 | $8.44 | $8.72 | $8.44 | $8.62 | $8.62 | 1,602,700 |
| 2023-04-06 | $8.54 | $8.69 | $8.35 | $8.49 | $8.49 | 3,194,600 |
| 2023-04-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2023-04-04 | $9.09 | $9.09 | $8.52 | $8.55 | $8.55 | 4,931,680 |
| 2023-04-03 | $8.87 | $9.04 | $8.80 | $9.03 | $9.03 | 2,309,430 |
| 2023-03-31 | $8.82 | $8.90 | $8.78 | $8.87 | $8.87 | 1,169,400 |
| 2023-03-30 | $8.89 | $8.94 | $8.77 | $8.82 | $8.82 | 1,609,200 |
| 2023-03-29 | $8.78 | $8.93 | $8.73 | $8.92 | $8.92 | 1,719,900 |
| 2023-03-28 | $8.73 | $8.95 | $8.72 | $8.84 | $8.84 | 2,601,850 |
| 2023-03-27 | $8.74 | $8.79 | $8.60 | $8.78 | $8.78 | 2,217,250 |
| 2023-03-24 | $8.82 | $8.86 | $8.74 | $8.77 | $8.77 | 1,680,400 |
| 2023-03-23 | $8.90 | $8.90 | $8.74 | $8.82 | $8.82 | 2,779,910 |
| 2023-03-22 | $9.13 | $9.17 | $8.90 | $8.94 | $8.94 | 3,009,200 |
| 2023-03-21 | $8.83 | $9.05 | $8.73 | $9.05 | $9.05 | 3,239,410 |
| 2023-03-20 | $8.88 | $8.88 | $8.55 | $8.78 | $8.78 | 2,975,500 |
| 2023-03-17 | $8.91 | $8.92 | $8.75 | $8.84 | $8.84 | 1,887,700 |
| 2023-03-16 | $8.99 | $9.19 | $8.78 | $8.78 | $8.78 | 2,694,100 |
| 2023-03-15 | $8.92 | $9.07 | $8.92 | $9.04 | $9.04 | 2,247,300 |
| 2023-03-14 | $9.20 | $9.23 | $8.80 | $8.86 | $8.86 | 4,139,800 |
| 2023-03-13 | $9.34 | $9.43 | $9.11 | $9.17 | $9.17 | 3,941,510 |
| 2023-03-10 | $9.47 | $9.65 | $9.35 | $9.36 | $9.36 | 4,691,000 |
| 2023-03-09 | $9.34 | $9.55 | $9.17 | $9.51 | $9.51 | 5,721,700 |
| 2023-03-08 | $9.16 | $9.32 | $9.15 | $9.29 | $9.29 | 2,575,790 |
| 2023-03-07 | $9.47 | $9.49 | $9.18 | $9.19 | $9.19 | 4,206,300 |
| 2023-03-06 | $9.68 | $9.71 | $9.29 | $9.44 | $9.44 | 5,950,260 |
| 2023-03-03 | $9.94 | $9.94 | $9.58 | $9.63 | $9.63 | 8,869,470 |
| 2023-03-02 | $9.90 | $9.96 | $9.76 | $9.94 | $9.94 | 9,635,350 |
| 2023-03-01 | $9.99 | $10.07 | $9.73 | $9.91 | $9.91 | 10,812,080 |
| 2023-02-28 | $10.07 | $10.07 | $9.76 | $9.94 | $9.94 | 11,337,700 |
| 2023-02-27 | $10.47 | $10.50 | $9.94 | $10.10 | $10.10 | 15,570,740 |
| 2023-02-24 | $10.67 | $11.30 | $10.03 | $10.40 | $10.40 | 28,968,840 |
| 2023-02-23 | $9.73 | $10.67 | $9.65 | $10.67 | $10.67 | 13,983,860 |
| 2023-02-22 | $9.20 | $9.85 | $9.16 | $9.70 | $9.70 | 10,825,760 |
| 2023-02-21 | $9.01 | $9.35 | $8.97 | $9.27 | $9.27 | 3,670,190 |
| 2023-02-20 | $8.80 | $9.03 | $8.80 | $9.01 | $9.01 | 2,569,200 |
| 2023-02-17 | $9.03 | $9.08 | $8.75 | $8.78 | $8.78 | 2,478,100 |
| 2023-02-16 | $9.29 | $9.40 | $8.88 | $8.94 | $8.94 | 2,776,780 |
| 2023-02-15 | $9.30 | $9.35 | $9.24 | $9.34 | $9.34 | 1,536,470 |
| 2023-02-14 | $9.45 | $9.48 | $9.18 | $9.21 | $9.21 | 2,553,300 |
| 2023-02-13 | $9.46 | $9.46 | $9.29 | $9.40 | $9.40 | 1,780,600 |
| 2023-02-10 | $9.56 | $9.71 | $9.34 | $9.36 | $9.36 | 2,581,820 |
| 2023-02-09 | $9.48 | $9.72 | $9.45 | $9.60 | $9.60 | 2,654,100 |
| 2023-02-08 | $9.55 | $9.69 | $9.47 | $9.58 | $9.58 | 2,582,600 |
| 2023-02-07 | $9.66 | $9.72 | $9.41 | $9.55 | $9.55 | 3,469,000 |
| 2023-02-06 | $9.26 | $9.86 | $9.12 | $9.75 | $9.75 | 6,892,410 |
| 2023-02-03 | $9.30 | $9.35 | $9.10 | $9.24 | $9.24 | 2,851,980 |
| 2023-02-02 | $9.20 | $9.42 | $9.20 | $9.33 | $9.33 | 3,583,960 |
| 2023-02-01 | $9.26 | $9.32 | $9.19 | $9.27 | $9.27 | 3,111,400 |
| 2023-01-31 | $9.00 | $9.32 | $8.95 | $9.27 | $9.27 | 5,316,510 |
| 2023-01-30 | $8.92 | $9.26 | $8.92 | $9.10 | $9.10 | 4,192,700 |
| 2023-01-20 | $8.71 | $8.86 | $8.71 | $8.78 | $8.78 | 1,615,900 |
| 2023-01-19 | $8.65 | $8.73 | $8.64 | $8.71 | $8.71 | 1,315,100 |
| 2023-01-18 | $8.86 | $8.86 | $8.63 | $8.69 | $8.69 | 2,199,200 |
| 2023-01-17 | $8.61 | $8.91 | $8.61 | $8.83 | $8.83 | 3,019,400 |
| 2023-01-16 | $8.60 | $8.78 | $8.59 | $8.64 | $8.64 | 3,058,880 |
| 2023-01-13 | $9.00 | $9.00 | $8.56 | $8.62 | $8.62 | 3,869,700 |
| 2023-01-12 | $8.81 | $8.96 | $8.70 | $8.85 | $8.85 | 3,453,800 |
| 2023-01-11 | $9.20 | $9.22 | $8.82 | $8.82 | $8.82 | 5,192,180 |
| 2023-01-10 | $9.42 | $9.49 | $8.66 | $9.08 | $9.08 | 6,742,690 |
| 2023-01-09 | $8.76 | $9.61 | $8.76 | $9.38 | $9.38 | 12,218,500 |
| 2023-01-06 | $8.50 | $9.25 | $8.49 | $8.74 | $8.74 | 10,088,520 |
| 2023-01-05 | $8.49 | $8.63 | $8.33 | $8.56 | $8.56 | 3,977,290 |
| 2023-01-04 | $8.48 | $8.56 | $8.36 | $8.40 | $8.40 | 3,642,820 |
| 2023-01-03 | $8.46 | $8.65 | $8.34 | $8.44 | $8.44 | 6,298,720 |
| 2023-01-02 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2022-12-30 | $8.28 | $8.80 | $8.22 | $8.48 | $8.48 | 10,578,960 |
| 2022-12-29 | $7.38 | $8.12 | $7.35 | $8.12 | $8.12 | 4,705,200 |
| 2022-12-28 | $7.61 | $7.61 | $7.36 | $7.38 | $7.38 | 1,959,100 |
| 2022-12-27 | $7.78 | $7.85 | $7.59 | $7.60 | $7.60 | 1,998,810 |
| 2022-12-26 | $7.50 | $7.79 | $7.41 | $7.76 | $7.76 | 3,144,840 |
| 2022-12-23 | $7.75 | $7.88 | $7.46 | $7.50 | $7.50 | 4,269,120 |
| 2022-12-22 | $8.50 | $8.55 | $7.83 | $7.94 | $7.94 | 5,620,720 |
| 2022-12-21 | $8.87 | $8.89 | $8.40 | $8.46 | $8.46 | 4,033,200 |
| 2022-12-20 | $8.63 | $8.83 | $8.43 | $8.81 | $8.81 | 3,951,720 |
| 2022-12-19 | $8.96 | $9.03 | $8.58 | $8.68 | $8.68 | 5,781,310 |
| 2022-12-16 | $8.92 | $8.99 | $8.76 | $8.96 | $8.96 | 4,964,700 |
| 2022-12-15 | $8.59 | $9.22 | $8.57 | $8.99 | $8.99 | 8,591,230 |
| 2022-12-14 | $8.78 | $8.78 | $8.48 | $8.59 | $8.59 | 5,001,100 |
| 2022-12-13 | $8.35 | $9.21 | $8.35 | $8.79 | $8.79 | 9,132,720 |
| 2022-12-12 | $8.33 | $8.39 | $8.21 | $8.38 | $8.38 | 1,290,300 |
| 2022-12-09 | $8.42 | $8.45 | $8.26 | $8.29 | $8.29 | 1,241,800 |
| 2022-12-08 | $8.44 | $8.50 | $8.35 | $8.39 | $8.39 | 1,294,700 |
| 2022-12-07 | $8.47 | $8.56 | $8.42 | $8.44 | $8.44 | 1,466,900 |
| 2022-12-06 | $8.49 | $8.52 | $8.40 | $8.42 | $8.42 | 1,484,320 |
| 2022-12-05 | $8.55 | $8.60 | $8.47 | $8.52 | $8.52 | 1,802,870 |
| 2022-12-01 | $8.47 | $8.53 | $8.38 | $8.40 | $8.40 | 1,448,400 |
| 2022-11-30 | $8.29 | $8.44 | $8.29 | $8.40 | $8.40 | 1,459,600 |
| 2022-11-29 | $8.16 | $8.32 | $8.16 | $8.29 | $8.29 | 1,109,190 |
| 2022-11-28 | $8.22 | $8.22 | $8.11 | $8.19 | $8.19 | 715,410 |
| 2022-11-25 | $8.38 | $8.42 | $8.19 | $8.22 | $8.22 | 1,512,060 |
| 2022-11-24 | $8.30 | $8.49 | $8.30 | $8.42 | $8.42 | 1,296,700 |
| 2022-11-23 | $8.43 | $8.43 | $8.22 | $8.33 | $8.33 | 1,403,200 |
| 2022-11-22 | $8.59 | $8.65 | $8.39 | $8.43 | $8.43 | 2,217,700 |
| 2022-11-21 | $8.30 | $8.67 | $8.15 | $8.63 | $8.63 | 2,832,900 |
| 2022-11-18 | $8.42 | $8.43 | $8.31 | $8.37 | $8.37 | 1,881,010 |
| 2022-11-17 | $8.31 | $8.39 | $8.20 | $8.38 | $8.38 | 1,884,300 |
| 2022-11-16 | $8.47 | $8.52 | $8.26 | $8.31 | $8.31 | 1,713,100 |
| 2022-11-15 | $8.12 | $8.50 | $8.08 | $8.47 | $8.47 | 2,330,200 |
| 2022-11-14 | $8.21 | $8.23 | $8.01 | $8.12 | $8.12 | 1,229,640 |
| 2022-11-11 | $8.22 | $8.34 | $8.12 | $8.14 | $8.14 | 1,664,940 |
| 2022-11-10 | $8.36 | $8.39 | $8.09 | $8.14 | $8.14 | 2,008,800 |
| 2022-11-09 | $8.38 | $8.44 | $8.29 | $8.30 | $8.30 | 689,450 |
| 2022-11-08 | $8.40 | $8.50 | $8.28 | $8.38 | $8.38 | 1,270,050 |
| 2022-11-07 | $8.43 | $8.49 | $8.36 | $8.40 | $8.40 | 1,926,400 |
| 2022-11-04 | $8.36 | $8.52 | $8.33 | $8.43 | $8.43 | 1,825,920 |
| 2022-11-03 | $8.24 | $8.38 | $8.14 | $8.35 | $8.35 | 1,866,100 |
| 2022-11-02 | $8.28 | $8.37 | $8.04 | $8.24 | $8.24 | 2,472,900 |
| 2022-11-01 | $8.05 | $8.28 | $8.00 | $8.09 | $8.09 | 3,404,100 |
| 2022-10-31 | $7.62 | $8.14 | $7.62 | $8.06 | $8.06 | 2,402,900 |
| 2022-10-28 | $8.06 | $8.06 | $7.66 | $7.70 | $7.70 | 1,826,100 |
| 2022-10-27 | $8.22 | $8.22 | $8.00 | $8.01 | $8.01 | 1,217,800 |
| 2022-10-26 | $8.04 | $8.22 | $7.97 | $8.10 | $8.10 | 1,609,700 |
| 2022-10-25 | $7.87 | $8.08 | $7.72 | $8.04 | $8.04 | 1,721,700 |
| 2022-10-24 | $8.02 | $8.12 | $7.83 | $7.86 | $7.86 | 1,742,280 |
| 2022-10-21 | $8.20 | $8.20 | $8.00 | $8.02 | $8.02 | 863,110 |
| 2022-10-20 | $8.17 | $8.30 | $7.99 | $8.08 | $8.08 | 1,463,600 |
| 2022-10-19 | $8.40 | $8.45 | $8.16 | $8.17 | $8.17 | 1,296,600 |
| 2022-10-18 | $8.35 | $8.49 | $8.28 | $8.40 | $8.40 | 1,563,200 |
| 2022-10-17 | $8.26 | $8.29 | $8.18 | $8.27 | $8.27 | 1,125,720 |
| 2022-10-14 | $8.20 | $8.29 | $8.17 | $8.25 | $8.25 | 1,480,120 |
| 2022-10-13 | $8.18 | $8.27 | $8.07 | $8.18 | $8.18 | 1,094,220 |
| 2022-10-12 | $7.89 | $8.24 | $7.85 | $8.19 | $8.19 | 1,471,200 |
| 2022-10-11 | $7.86 | $7.98 | $7.80 | $7.94 | $7.94 | 813,000 |
| 2022-10-10 | $8.05 | $8.12 | $7.77 | $7.85 | $7.85 | 1,125,240 |
| 2022-09-30 | $8.33 | $8.33 | $7.91 | $7.98 | $7.98 | 1,782,420 |
| 2022-09-29 | $8.35 | $8.59 | $8.11 | $8.22 | $8.22 | 1,740,550 |
| 2022-09-28 | $8.59 | $8.62 | $8.21 | $8.22 | $8.22 | 1,708,120 |
| 2022-09-27 | $8.45 | $8.84 | $8.45 | $8.60 | $8.60 | 1,327,200 |
| 2022-09-26 | $8.57 | $8.69 | $8.42 | $8.51 | $8.51 | 1,893,360 |
| 2022-09-23 | $8.97 | $9.07 | $8.57 | $8.62 | $8.62 | 2,329,400 |
| 2022-09-22 | $8.74 | $9.52 | $8.73 | $8.99 | $8.99 | 3,991,920 |
| 2022-09-21 | $8.76 | $8.87 | $8.57 | $8.83 | $8.83 | 2,022,220 |
| 2022-09-20 | $8.49 | $8.94 | $8.49 | $8.75 | $8.75 | 2,563,860 |
| 2022-09-19 | $8.48 | $8.63 | $8.40 | $8.46 | $8.46 | 1,717,400 |
| 2022-09-16 | $8.67 | $8.72 | $8.45 | $8.46 | $8.46 | 1,708,700 |
| 2022-09-15 | $9.02 | $9.06 | $8.34 | $8.63 | $8.63 | 4,932,700 |
| 2022-09-14 | $8.99 | $9.18 | $8.82 | $8.96 | $8.96 | 3,362,110 |
| 2022-09-13 | $9.24 | $9.35 | $9.13 | $9.19 | $9.19 | 2,291,400 |
| 2022-09-12 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2022-09-09 | $9.65 | $9.66 | $9.12 | $9.18 | $9.18 | 3,432,670 |
| 2022-09-08 | $9.90 | $10.00 | $9.48 | $9.49 | $9.49 | 7,667,120 |
| 2022-09-07 | $8.92 | $9.85 | $8.91 | $9.85 | $9.85 | 5,003,800 |
| 2022-09-06 | $8.97 | $8.98 | $8.80 | $8.95 | $8.95 | 1,923,640 |
| 2022-09-05 | $8.92 | $9.03 | $8.82 | $8.93 | $8.93 | 1,665,200 |
| 2022-09-02 | $8.87 | $8.97 | $8.67 | $8.94 | $8.94 | 2,419,900 |
| 2022-09-01 | $9.18 | $9.20 | $8.69 | $8.84 | $8.84 | 3,701,900 |
| 2022-08-31 | $9.68 | $9.69 | $9.01 | $9.07 | $9.07 | 4,038,110 |
| 2022-08-30 | $9.94 | $9.94 | $9.58 | $9.67 | $9.67 | 2,084,160 |
| 2022-08-29 | $9.95 | $10.04 | $9.72 | $9.82 | $9.82 | 2,007,520 |
| 2022-08-26 | $9.95 | $10.21 | $9.86 | $9.95 | $9.95 | 2,251,200 |
| 2022-08-25 | $10.40 | $10.40 | $9.56 | $9.97 | $9.97 | 5,214,990 |
| 2022-08-24 | $10.80 | $10.80 | $10.11 | $10.18 | $10.18 | 4,950,440 |
| 2022-08-23 | $11.03 | $11.07 | $10.65 | $10.79 | $10.79 | 5,796,860 |
| 2022-08-22 | $10.85 | $11.30 | $10.63 | $10.93 | $10.93 | 4,787,350 |
| 2022-08-19 | $11.13 | $11.14 | $10.86 | $11.00 | $11.00 | 4,020,300 |
| 2022-08-18 | $11.27 | $11.27 | $10.84 | $11.10 | $11.10 | 6,238,300 |
| 2022-08-17 | $10.60 | $11.29 | $10.54 | $11.28 | $11.28 | 9,578,200 |
| 2022-08-16 | $10.31 | $10.68 | $10.12 | $10.60 | $10.60 | 6,585,850 |
| 2022-08-15 | $9.93 | $10.89 | $9.93 | $10.29 | $10.29 | 8,386,270 |
| 2022-08-12 | $9.67 | $10.09 | $9.58 | $10.00 | $10.00 | 7,377,280 |
| 2022-08-11 | $9.71 | $9.88 | $9.56 | $9.62 | $9.62 | 5,820,340 |
| 2022-08-10 | $10.10 | $10.12 | $9.70 | $9.77 | $9.77 | 6,497,900 |
| 2022-08-09 | $9.73 | $10.09 | $9.64 | $10.02 | $10.02 | 8,246,360 |
| 2022-08-08 | $9.21 | $9.99 | $9.18 | $9.88 | $9.88 | 11,333,510 |
| 2022-08-05 | $9.22 | $9.70 | $9.15 | $9.37 | $9.37 | 9,620,560 |
| 2022-08-04 | $9.05 | $9.24 | $8.84 | $9.22 | $9.22 | 7,064,900 |
| 2022-08-03 | $8.99 | $9.17 | $8.80 | $9.08 | $9.08 | 9,876,560 |
| 2022-08-02 | $8.85 | $9.17 | $8.28 | $9.12 | $9.12 | 14,816,190 |
| 2022-08-01 | $8.79 | $9.22 | $8.48 | $9.03 | $9.03 | 20,099,670 |
| 2022-07-29 | $8.20 | $8.46 | $8.20 | $8.39 | $8.39 | 5,388,350 |
| 2022-07-28 | $8.03 | $8.26 | $8.02 | $8.20 | $8.20 | 4,139,700 |
| 2022-07-27 | $7.88 | $8.05 | $7.84 | $8.02 | $8.02 | 2,822,570 |
| 2022-07-26 | $7.77 | $7.86 | $7.63 | $7.86 | $7.86 | 1,644,700 |
| 2022-07-25 | $7.89 | $7.95 | $7.74 | $7.81 | $7.81 | 1,876,340 |
| 2022-07-22 | $7.82 | $7.88 | $7.72 | $7.86 | $7.86 | 2,011,920 |
| 2022-07-21 | $7.80 | $7.85 | $7.71 | $7.79 | $7.79 | 1,704,100 |
| 2022-07-20 | $7.72 | $7.79 | $7.66 | $7.77 | $7.77 | 1,586,710 |
| 2022-07-19 | $7.55 | $7.82 | $7.54 | $7.78 | $7.78 | 4,139,200 |
| 2022-07-18 | $7.24 | $7.56 | $7.24 | $7.56 | $7.56 | 2,149,260 |
| 2022-07-15 | $7.41 | $7.49 | $7.25 | $7.27 | $7.27 | 2,355,410 |
| 2022-07-14 | $7.42 | $7.53 | $7.40 | $7.45 | $7.45 | 1,652,300 |
| 2022-07-13 | $7.52 | $7.58 | $7.42 | $7.55 | $7.55 | 1,234,750 |
| 2022-07-12 | $7.42 | $7.52 | $7.39 | $7.49 | $7.49 | 1,369,400 |
| 2022-07-11 | $7.57 | $7.57 | $7.40 | $7.46 | $7.46 | 1,764,310 |
| 2022-07-08 | $7.65 | $7.71 | $7.55 | $7.61 | $7.61 | 2,459,090 |
| 2022-07-07 | $7.58 | $7.69 | $7.46 | $7.65 | $7.65 | 2,709,290 |
| 2022-07-06 | $7.52 | $7.64 | $7.40 | $7.63 | $7.56 | 3,105,310 |
| 2022-07-05 | $7.53 | $7.62 | $7.41 | $7.47 | $7.40 | 2,307,690 |
| 2022-07-04 | $7.56 | $7.61 | $7.43 | $7.50 | $7.43 | 2,038,500 |
| 2022-07-01 | $7.73 | $7.77 | $7.55 | $7.55 | $7.48 | 3,808,870 |
| 2022-06-30 | $7.88 | $7.94 | $7.70 | $7.73 | $7.66 | 5,849,300 |
| 2022-06-29 | $8.38 | $8.39 | $7.88 | $7.90 | $7.83 | 8,296,880 |
| 2022-06-28 | $8.37 | $8.55 | $8.32 | $8.38 | $8.30 | 7,591,640 |
| 2022-06-27 | $8.33 | $8.52 | $8.19 | $8.45 | $8.37 | 9,131,960 |
| 2022-06-24 | $8.53 | $8.58 | $8.31 | $8.37 | $8.29 | 11,609,700 |
| 2022-06-23 | $8.60 | $9.00 | $8.28 | $8.68 | $8.60 | 23,173,200 |
| 2022-06-22 | $7.78 | $8.60 | $7.76 | $8.60 | $8.52 | 15,626,090 |
| 2022-06-21 | $8.08 | $8.40 | $7.72 | $7.82 | $7.75 | 4,006,250 |
| 2022-06-20 | $7.98 | $7.98 | $7.76 | $7.97 | $7.90 | 1,848,900 |
| 2022-06-17 | $7.66 | $7.90 | $7.66 | $7.78 | $7.71 | 1,785,400 |
| 2022-06-16 | $7.82 | $8.09 | $7.70 | $7.73 | $7.66 | 3,115,000 |
| 2022-06-15 | $8.15 | $8.58 | $7.85 | $7.86 | $7.79 | 5,951,390 |
| 2022-06-14 | $7.85 | $7.97 | $7.68 | $7.93 | $7.86 | 1,180,400 |
| 2022-06-13 | $7.78 | $7.99 | $7.65 | $7.91 | $7.84 | 1,578,100 |
| 2022-06-10 | $7.60 | $7.85 | $7.59 | $7.80 | $7.73 | 835,690 |
| 2022-06-09 | $7.76 | $7.86 | $7.58 | $7.65 | $7.58 | 1,057,320 |
| 2022-06-08 | $7.89 | $7.91 | $7.61 | $7.81 | $7.74 | 1,039,200 |
| 2022-06-07 | $8.06 | $8.06 | $7.82 | $7.86 | $7.79 | 1,413,100 |
| 2022-06-06 | $7.91 | $8.10 | $7.85 | $8.07 | $8.00 | 1,481,200 |
| 2022-06-02 | $7.79 | $7.94 | $7.70 | $7.90 | $7.83 | 1,417,800 |
| 2022-06-01 | $7.60 | $7.83 | $7.60 | $7.78 | $7.71 | 1,509,400 |
| 2022-05-31 | $7.66 | $7.66 | $7.52 | $7.61 | $7.54 | 693,700 |
| 2022-05-30 | $7.62 | $7.68 | $7.52 | $7.66 | $7.59 | 888,120 |
| 2022-05-27 | $7.63 | $7.73 | $7.53 | $7.59 | $7.52 | 842,200 |
| 2022-05-26 | $7.66 | $7.67 | $7.49 | $7.63 | $7.56 | 1,118,400 |
| 2022-05-25 | $7.42 | $7.67 | $7.42 | $7.67 | $7.60 | 1,377,510 |
| 2022-05-24 | $7.68 | $7.75 | $7.42 | $7.45 | $7.38 | 1,451,100 |
| 2022-05-23 | $7.62 | $7.69 | $7.54 | $7.66 | $7.59 | 1,206,420 |
| 2022-05-20 | $7.57 | $7.61 | $7.44 | $7.58 | $7.51 | 1,065,420 |
| 2022-05-19 | $7.43 | $7.55 | $7.38 | $7.52 | $7.45 | 1,027,940 |
| 2022-05-18 | $7.34 | $7.55 | $7.33 | $7.48 | $7.41 | 1,262,480 |
| 2022-05-17 | $7.35 | $7.41 | $7.22 | $7.34 | $7.27 | 1,111,830 |
| 2022-05-16 | $7.35 | $7.37 | $7.25 | $7.31 | $7.24 | 652,220 |
| 2022-05-13 | $7.18 | $7.35 | $7.15 | $7.32 | $7.25 | 1,220,830 |
| 2022-05-12 | $7.12 | $7.30 | $7.08 | $7.18 | $7.11 | 1,132,500 |
| 2022-05-11 | $7.05 | $7.42 | $7.03 | $7.12 | $7.06 | 2,394,550 |
| 2022-05-10 | $6.93 | $7.07 | $6.78 | $7.07 | $7.01 | 1,118,720 |
| 2022-05-09 | $7.28 | $7.30 | $6.88 | $6.94 | $6.88 | 1,072,220 |
| 2022-05-06 | $6.79 | $6.89 | $6.72 | $6.84 | $6.78 | 927,700 |
| 2022-05-05 | $6.81 | $6.88 | $6.67 | $6.87 | $6.81 | 1,321,250 |
| 2022-05-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.68 | 0 |
| 2022-05-03 | $6.74 | $6.74 | $6.74 | $6.74 | $6.68 | 0 |
| 2022-04-29 | $6.41 | $6.78 | $6.41 | $6.74 | $6.68 | 1,362,330 |
| 2022-04-28 | $6.60 | $6.64 | $6.35 | $6.48 | $6.42 | 873,350 |
| 2022-04-27 | $6.37 | $6.65 | $6.11 | $6.60 | $6.54 | 1,502,000 |
| 2022-04-26 | $6.81 | $6.91 | $6.40 | $6.41 | $6.35 | 1,227,700 |
| 2022-04-25 | $7.40 | $7.40 | $6.87 | $6.90 | $6.84 | 2,138,770 |
| 2022-04-22 | $7.45 | $7.53 | $7.28 | $7.41 | $7.34 | 885,600 |
| 2022-04-21 | $7.69 | $7.73 | $7.42 | $7.45 | $7.38 | 1,121,000 |
| 2022-04-20 | $7.70 | $7.88 | $7.65 | $7.74 | $7.67 | 985,730 |
| 2022-04-19 | $7.88 | $7.99 | $7.76 | $7.80 | $7.73 | 1,198,000 |
| 2022-04-18 | $7.56 | $7.86 | $7.56 | $7.83 | $7.76 | 1,424,300 |
| 2022-04-15 | $7.70 | $7.70 | $7.52 | $7.60 | $7.60 | 743,100 |
| 2022-04-14 | $7.65 | $7.79 | $7.64 | $7.68 | $7.68 | 596,600 |
| 2022-04-13 | $7.80 | $7.80 | $7.59 | $7.63 | $7.63 | 871,100 |
| 2022-04-12 | $7.65 | $7.77 | $7.52 | $7.74 | $7.74 | 1,138,920 |
| 2022-04-11 | $7.99 | $7.99 | $7.61 | $7.67 | $7.67 | 1,624,000 |
| 2022-04-08 | $8.14 | $8.22 | $7.95 | $7.99 | $7.99 | 1,431,500 |
| 2022-04-07 | $8.30 | $8.37 | $8.13 | $8.14 | $8.14 | 1,232,400 |
| 2022-04-06 | $8.23 | $8.36 | $8.17 | $8.30 | $8.30 | 1,440,000 |
| 2022-04-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2022-04-04 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2022-04-01 | $8.39 | $8.39 | $8.16 | $8.23 | $8.23 | 1,588,550 |
| 2022-03-31 | $8.33 | $8.45 | $8.33 | $8.36 | $8.36 | 966,500 |
| 2022-03-30 | $8.35 | $8.46 | $8.30 | $8.39 | $8.39 | 983,570 |
| 2022-03-29 | $8.41 | $8.46 | $8.32 | $8.35 | $8.35 | 731,200 |
| 2022-03-28 | $8.41 | $8.45 | $8.22 | $8.42 | $8.42 | 1,282,400 |
| 2022-03-25 | $8.52 | $8.61 | $8.42 | $8.43 | $8.43 | 1,122,700 |
| 2022-03-24 | $8.52 | $8.65 | $8.50 | $8.50 | $8.50 | 937,500 |
| 2022-03-23 | $8.70 | $8.71 | $8.55 | $8.57 | $8.57 | 1,287,000 |
| 2022-03-22 | $8.74 | $8.76 | $8.60 | $8.67 | $8.67 | 1,250,320 |
| 2022-03-21 | $8.57 | $8.79 | $8.57 | $8.71 | $8.71 | 2,098,570 |
| 2022-03-18 | $8.40 | $8.60 | $8.34 | $8.58 | $8.58 | 1,651,900 |
| 2022-03-17 | $8.51 | $8.65 | $8.44 | $8.47 | $8.47 | 1,951,500 |
| 2022-03-16 | $8.32 | $8.47 | $8.11 | $8.45 | $8.45 | 1,707,380 |
| 2022-03-15 | $8.38 | $8.62 | $8.25 | $8.30 | $8.30 | 2,335,700 |
| 2022-03-14 | $8.33 | $8.68 | $8.29 | $8.48 | $8.48 | 2,243,380 |
| 2022-03-11 | $8.35 | $8.45 | $8.18 | $8.43 | $8.43 | 1,392,900 |
| 2022-03-10 | $8.47 | $8.57 | $8.36 | $8.37 | $8.37 | 1,065,400 |
| 2022-03-09 | $8.45 | $8.53 | $8.02 | $8.36 | $8.36 | 1,853,820 |
| 2022-03-08 | $8.71 | $8.74 | $8.42 | $8.42 | $8.42 | 1,737,100 |
| 2022-03-07 | $8.85 | $8.87 | $8.67 | $8.68 | $8.68 | 1,701,390 |
| 2022-03-04 | $8.89 | $8.95 | $8.81 | $8.86 | $8.86 | 2,751,800 |
| 2022-03-03 | $8.73 | $9.04 | $8.68 | $8.89 | $8.89 | 4,287,900 |
| 2022-03-02 | $8.78 | $8.87 | $8.69 | $8.73 | $8.73 | 4,319,280 |
| 2022-03-01 | $8.41 | $9.25 | $8.40 | $8.87 | $8.87 | 7,056,780 |
| 2022-02-28 | $8.53 | $8.54 | $8.25 | $8.41 | $8.41 | 948,500 |
| 2022-02-25 | $8.54 | $8.65 | $8.50 | $8.53 | $8.53 | 1,300,790 |
| 2022-02-24 | $8.62 | $8.69 | $8.35 | $8.50 | $8.50 | 2,419,500 |
| 2022-02-23 | $8.50 | $8.65 | $8.50 | $8.64 | $8.64 | 1,503,700 |
| 2022-02-22 | $8.61 | $8.61 | $8.48 | $8.50 | $8.50 | 1,225,400 |
| 2022-02-21 | $8.58 | $8.65 | $8.55 | $8.65 | $8.65 | 1,184,430 |
| 2022-02-18 | $8.50 | $8.59 | $8.46 | $8.58 | $8.58 | 903,700 |
| 2022-02-17 | $8.60 | $8.66 | $8.51 | $8.52 | $8.52 | 1,282,250 |
| 2022-02-16 | $8.57 | $8.62 | $8.51 | $8.60 | $8.60 | 1,001,300 |
| 2022-02-15 | $8.43 | $8.70 | $8.41 | $8.56 | $8.56 | 1,649,800 |
| 2022-02-14 | $8.37 | $8.47 | $8.35 | $8.43 | $8.43 | 605,400 |
| 2022-02-11 | $8.51 | $8.57 | $8.36 | $8.41 | $8.41 | 1,128,000 |
| 2022-02-10 | $8.59 | $8.59 | $8.47 | $8.54 | $8.54 | 1,153,050 |
| 2022-02-09 | $8.60 | $8.70 | $8.56 | $8.58 | $8.58 | 1,631,780 |
| 2022-02-08 | $8.52 | $8.59 | $8.42 | $8.59 | $8.59 | 1,371,200 |
| 2022-02-07 | $8.42 | $8.57 | $8.42 | $8.46 | $8.46 | 1,234,600 |
| 2022-02-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-02-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-02-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-02-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-01-28 | $8.18 | $8.39 | $8.18 | $8.35 | $8.35 | 1,343,900 |
| 2022-01-27 | $8.19 | $8.33 | $8.13 | $8.18 | $8.18 | 1,440,800 |
| 2022-01-26 | $8.19 | $8.42 | $8.18 | $8.26 | $8.26 | 1,302,600 |
| 2022-01-25 | $8.51 | $8.53 | $8.18 | $8.19 | $8.19 | 2,316,000 |
| 2022-01-24 | $8.66 | $8.66 | $8.46 | $8.51 | $8.51 | 1,679,200 |
| 2022-01-21 | $8.71 | $8.75 | $8.60 | $8.62 | $8.62 | 1,447,300 |
| 2022-01-20 | $9.09 | $9.09 | $8.59 | $8.69 | $8.69 | 3,669,500 |
| 2022-01-19 | $9.19 | $9.19 | $8.99 | $9.04 | $9.04 | 3,126,100 |
| 2022-01-18 | $9.44 | $9.44 | $9.14 | $9.20 | $9.20 | 3,933,520 |
| 2022-01-17 | $9.27 | $9.47 | $9.24 | $9.44 | $9.44 | 2,849,600 |
| 2022-01-14 | $9.46 | $9.55 | $9.33 | $9.36 | $9.36 | 3,877,800 |
| 2022-01-13 | $9.26 | $9.56 | $9.22 | $9.50 | $9.50 | 6,835,440 |
| 2022-01-12 | $9.23 | $9.30 | $9.18 | $9.26 | $9.26 | 1,985,320 |
| 2022-01-11 | $9.26 | $9.32 | $9.15 | $9.20 | $9.20 | 1,886,510 |
| 2022-01-10 | $9.20 | $9.32 | $9.16 | $9.26 | $9.26 | 1,488,850 |
| 2022-01-07 | $9.36 | $9.42 | $9.17 | $9.27 | $9.27 | 3,396,530 |
| 2022-01-06 | $9.31 | $9.48 | $9.31 | $9.41 | $9.41 | 3,129,520 |
| 2022-01-05 | $9.33 | $9.39 | $9.13 | $9.37 | $9.37 | 3,687,460 |
| 2022-01-04 | $9.28 | $9.40 | $9.28 | $9.37 | $9.37 | 2,161,530 |
| 2022-01-03 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2021-12-31 | $9.40 | $9.40 | $9.27 | $9.27 | $9.27 | 2,343,200 |
| 2021-12-30 | $9.33 | $9.41 | $9.29 | $9.35 | $9.35 | 2,767,830 |
| 2021-12-29 | $9.41 | $9.56 | $9.28 | $9.33 | $9.33 | 2,770,900 |
| 2021-12-28 | $9.64 | $9.67 | $9.44 | $9.50 | $9.50 | 3,714,970 |
| 2021-12-27 | $9.22 | $9.90 | $9.12 | $9.57 | $9.57 | 7,790,370 |
| 2021-12-24 | $9.71 | $9.71 | $9.17 | $9.21 | $9.21 | 7,595,880 |
| 2021-12-23 | $9.41 | $9.78 | $9.38 | $9.75 | $9.75 | 8,980,810 |
| 2021-12-22 | $9.47 | $9.54 | $9.40 | $9.46 | $9.46 | 3,064,620 |
| 2021-12-21 | $9.31 | $9.48 | $9.24 | $9.48 | $9.48 | 3,616,750 |
| 2021-12-20 | $9.32 | $9.47 | $9.20 | $9.30 | $9.30 | 3,046,050 |
| 2021-12-17 | $9.42 | $9.42 | $9.23 | $9.37 | $9.37 | 3,882,700 |
| 2021-12-16 | $9.40 | $9.51 | $9.39 | $9.42 | $9.42 | 3,093,400 |
| 2021-12-15 | $9.64 | $9.68 | $9.37 | $9.43 | $9.43 | 5,979,120 |
| 2021-12-14 | $9.75 | $9.75 | $9.58 | $9.68 | $9.68 | 4,932,550 |
| 2021-12-13 | $9.73 | $9.85 | $9.63 | $9.76 | $9.76 | 5,992,310 |
| 2021-12-10 | $9.62 | $9.88 | $9.58 | $9.78 | $9.78 | 8,720,740 |
| 2021-12-09 | $9.94 | $9.94 | $9.65 | $9.74 | $9.74 | 18,825,630 |
| 2021-12-08 | $9.01 | $9.91 | $9.01 | $9.91 | $9.91 | 14,734,430 |
| 2021-12-07 | $9.30 | $9.31 | $8.93 | $9.01 | $9.01 | 4,496,080 |
| 2021-12-06 | $9.28 | $9.39 | $9.17 | $9.23 | $9.23 | 3,278,800 |
| 2021-12-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 4,872,310 |
| 2021-12-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 5,687,260 |
| 2021-12-01 | $9.54 | $9.63 | $9.39 | $9.56 | $9.56 | 3,742,510 |
| 2021-11-30 | $9.55 | $9.57 | $9.37 | $9.49 | $9.49 | 3,784,130 |
| 2021-11-29 | $9.15 | $9.51 | $9.04 | $9.49 | $9.49 | 5,576,230 |
| 2021-11-26 | $9.26 | $9.34 | $9.17 | $9.21 | $9.21 | 2,831,190 |
| 2021-11-25 | $9.50 | $9.60 | $9.28 | $9.35 | $9.35 | 4,254,350 |
| 2021-11-24 | $9.40 | $9.68 | $9.35 | $9.52 | $9.52 | 5,439,050 |
| 2021-11-23 | $9.28 | $9.60 | $9.25 | $9.45 | $9.45 | 4,846,100 |
| 2021-11-22 | $9.32 | $9.40 | $9.14 | $9.35 | $9.35 | 4,268,630 |
| 2021-11-19 | $9.15 | $9.50 | $9.07 | $9.32 | $9.32 | 6,615,650 |
| 2021-11-18 | $9.49 | $9.54 | $9.15 | $9.15 | $9.15 | 6,719,000 |
| 2021-11-17 | $9.51 | $9.63 | $9.30 | $9.60 | $9.60 | 10,407,130 |
| 2021-11-16 | $9.13 | $10.14 | $9.08 | $9.69 | $9.69 | 15,029,160 |
| 2021-11-15 | $9.27 | $9.39 | $9.10 | $9.22 | $9.22 | 5,229,930 |
| 2021-11-12 | $8.88 | $9.27 | $8.68 | $9.27 | $9.27 | 7,977,660 |
| 2021-11-11 | $8.61 | $8.88 | $8.56 | $8.85 | $8.85 | 3,969,310 |
| 2021-11-10 | $8.40 | $8.67 | $8.40 | $8.61 | $8.61 | 2,213,860 |
| 2021-11-09 | $8.40 | $8.46 | $8.35 | $8.45 | $8.45 | 985,550 |
| 2021-11-08 | $8.38 | $8.42 | $8.29 | $8.39 | $8.39 | 950,300 |
| 2021-11-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2,001,010 |
| 2021-11-04 | $8.19 | $8.27 | $8.14 | $8.25 | $8.25 | 1,215,860 |
| 2021-11-03 | $8.13 | $8.20 | $8.11 | $8.15 | $8.15 | 864,620 |
| 2021-11-02 | $8.19 | $8.40 | $8.11 | $8.13 | $8.13 | 1,385,700 |
| 2021-11-01 | $8.23 | $8.23 | $8.10 | $8.18 | $8.18 | 1,129,120 |
| 2021-10-29 | $8.10 | $8.30 | $8.10 | $8.23 | $8.23 | 1,269,920 |
| 2021-10-28 | $8.38 | $8.40 | $8.08 | $8.10 | $8.10 | 1,575,910 |
| 2021-10-27 | $8.64 | $8.69 | $8.38 | $8.38 | $8.38 | 1,544,900 |
| 2021-10-26 | $8.60 | $8.72 | $8.57 | $8.64 | $8.64 | 943,650 |
| 2021-10-25 | $8.55 | $8.61 | $8.51 | $8.56 | $8.56 | 634,400 |
| 2021-10-22 | $8.50 | $8.60 | $8.49 | $8.52 | $8.52 | 896,700 |
| 2021-10-21 | $8.65 | $8.72 | $8.52 | $8.55 | $8.55 | 939,500 |
| 2021-10-20 | $8.72 | $8.76 | $8.61 | $8.63 | $8.63 | 1,178,100 |
| 2021-10-19 | $8.81 | $8.85 | $8.70 | $8.71 | $8.71 | 1,265,890 |
| 2021-10-18 | $8.80 | $8.85 | $8.75 | $8.81 | $8.81 | 759,200 |
| 2021-10-15 | $8.91 | $8.91 | $8.73 | $8.78 | $8.78 | 1,185,900 |
| 2021-10-14 | $8.84 | $8.88 | $8.76 | $8.86 | $8.86 | 1,424,410 |
| 2021-10-13 | $8.66 | $8.96 | $8.62 | $8.90 | $8.90 | 2,615,330 |
| 2021-10-12 | $8.75 | $8.76 | $8.50 | $8.60 | $8.60 | 1,171,120 |
| 2021-10-11 | $8.67 | $8.76 | $8.65 | $8.71 | $8.71 | 915,600 |
| 2021-10-08 | $8.58 | $8.78 | $8.58 | $8.70 | $8.70 | 1,119,760 |
| 2021-10-07 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2021-10-06 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2021-09-30 | $8.49 | $8.56 | $8.43 | $8.53 | $8.53 | 1,059,440 |
| 2021-09-29 | $8.67 | $8.67 | $8.43 | $8.46 | $8.46 | 1,861,430 |
| 2021-09-28 | $8.73 | $8.74 | $8.61 | $8.66 | $8.66 | 1,316,330 |
| 2021-09-27 | $9.05 | $9.08 | $8.68 | $8.72 | $8.72 | 2,017,140 |
| 2021-09-24 | $9.10 | $9.15 | $8.98 | $9.03 | $9.03 | 1,498,900 |
| 2021-09-23 | $8.98 | $9.11 | $8.98 | $9.09 | $9.09 | 1,543,420 |
| 2021-09-22 | $9.03 | $9.03 | $8.90 | $8.96 | $8.96 | 1,692,800 |
| 2021-09-21 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2021-09-20 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2021-09-17 | $9.13 | $9.13 | $8.88 | $9.06 | $9.06 | 2,150,280 |
| 2021-09-16 | $9.19 | $9.32 | $9.05 | $9.05 | $9.05 | 2,631,020 |
| 2021-09-15 | $9.11 | $9.19 | $9.02 | $9.19 | $9.19 | 2,586,160 |
| 2021-09-14 | $9.40 | $9.49 | $9.19 | $9.19 | $9.19 | 3,957,900 |
| 2021-09-13 | $9.51 | $9.51 | $9.38 | $9.43 | $9.43 | 2,280,680 |
| 2021-09-10 | $9.50 | $9.62 | $9.47 | $9.48 | $9.48 | 2,624,790 |
| 2021-09-09 | $9.61 | $9.62 | $9.45 | $9.52 | $9.52 | 3,731,920 |
| 2021-09-08 | $9.79 | $9.79 | $9.61 | $9.62 | $9.62 | 4,200,100 |
| 2021-09-07 | $9.88 | $9.90 | $9.73 | $9.80 | $9.80 | 3,784,510 |
| 2021-09-06 | $9.76 | $9.86 | $9.65 | $9.86 | $9.86 | 4,527,100 |
| 2021-09-03 | $9.81 | $9.82 | $9.64 | $9.71 | $9.71 | 3,921,180 |
| 2021-09-02 | $9.58 | $9.89 | $9.51 | $9.81 | $9.81 | 5,990,830 |
| 2021-09-01 | $9.85 | $9.85 | $9.33 | $9.59 | $9.59 | 7,545,650 |
| 2021-08-31 | $10.03 | $10.03 | $9.73 | $9.86 | $9.86 | 6,553,080 |
| 2021-08-30 | $9.85 | $10.09 | $9.70 | $10.03 | $10.03 | 11,399,400 |
| 2021-08-27 | $9.92 | $10.30 | $9.62 | $9.81 | $9.81 | 13,703,670 |
| 2021-08-26 | $10.46 | $10.48 | $10.00 | $10.03 | $10.03 | 17,902,420 |
| 2021-08-25 | $9.52 | $10.43 | $9.39 | $10.43 | $10.43 | 25,771,680 |
| 2021-08-24 | $9.65 | $9.69 | $9.44 | $9.48 | $9.48 | 11,453,140 |
| 2021-08-23 | $8.81 | $9.72 | $8.81 | $9.72 | $9.72 | 9,285,370 |
| 2021-08-20 | $8.98 | $8.98 | $8.77 | $8.84 | $8.84 | 1,953,050 |
| 2021-08-19 | $9.20 | $9.22 | $9.01 | $9.01 | $9.01 | 1,891,900 |
| 2021-08-18 | $9.11 | $9.18 | $8.91 | $9.18 | $9.18 | 3,052,650 |
| 2021-08-17 | $9.09 | $9.53 | $9.08 | $9.10 | $9.10 | 4,101,250 |
| 2021-08-16 | $9.20 | $9.21 | $9.02 | $9.11 | $9.11 | 2,611,940 |
| 2021-08-13 | $9.24 | $9.25 | $9.08 | $9.15 | $9.15 | 2,480,320 |
| 2021-08-12 | $9.16 | $9.30 | $9.08 | $9.24 | $9.24 | 3,616,250 |
| 2021-08-11 | $9.02 | $9.28 | $9.02 | $9.14 | $9.14 | 2,941,600 |
| 2021-08-10 | $8.88 | $9.12 | $8.82 | $9.06 | $9.06 | 3,132,240 |
| 2021-08-09 | $8.71 | $8.92 | $8.60 | $8.88 | $8.88 | 2,918,230 |
| 2021-08-06 | $8.64 | $8.77 | $8.63 | $8.71 | $8.71 | 1,356,600 |
| 2021-08-05 | $8.75 | $8.80 | $8.63 | $8.68 | $8.68 | 1,452,160 |
| 2021-08-04 | $8.73 | $8.78 | $8.65 | $8.74 | $8.74 | 1,275,800 |
| 2021-08-03 | $8.60 | $8.90 | $8.60 | $8.73 | $8.73 | 2,391,680 |
| 2021-08-02 | $8.57 | $8.72 | $8.48 | $8.68 | $8.68 | 1,999,770 |
| 2021-07-30 | $8.42 | $8.58 | $8.28 | $8.52 | $8.52 | 2,061,950 |
| 2021-07-29 | $8.40 | $8.54 | $8.40 | $8.44 | $8.44 | 1,535,700 |
| 2021-07-28 | $8.60 | $8.63 | $8.31 | $8.33 | $8.33 | 1,923,940 |
| 2021-07-27 | $8.67 | $8.81 | $8.52 | $8.52 | $8.52 | 1,804,610 |
| 2021-07-26 | $8.84 | $8.86 | $8.56 | $8.62 | $8.62 | 2,556,080 |
| 2021-07-23 | $9.02 | $9.02 | $8.83 | $8.84 | $8.84 | 1,925,210 |
| 2021-07-22 | $9.06 | $9.15 | $8.97 | $9.01 | $9.01 | 2,468,610 |
| 2021-07-21 | $8.89 | $9.26 | $8.89 | $9.11 | $9.11 | 4,018,380 |
| 2021-07-20 | $8.72 | $8.96 | $8.66 | $8.89 | $8.89 | 1,799,580 |
| 2021-07-19 | $8.97 | $8.97 | $8.73 | $8.76 | $8.76 | 2,703,070 |
| 2021-07-16 | $9.05 | $9.07 | $8.96 | $8.99 | $8.99 | 2,109,220 |
| 2021-07-15 | $9.24 | $9.24 | $9.01 | $9.05 | $9.05 | 2,728,720 |
| 2021-07-14 | $9.29 | $9.29 | $9.19 | $9.21 | $9.21 | 1,728,320 |
| 2021-07-13 | $9.35 | $9.35 | $9.22 | $9.31 | $9.31 | 1,745,080 |
| 2021-07-12 | $9.28 | $9.39 | $9.28 | $9.33 | $9.33 | 1,790,770 |
| 2021-07-09 | $9.18 | $9.28 | $9.15 | $9.27 | $9.27 | 1,508,920 |
| 2021-07-08 | $9.42 | $9.46 | $9.21 | $9.22 | $9.22 | 2,615,340 |
| 2021-07-07 | $9.35 | $9.45 | $9.31 | $9.41 | $9.41 | 2,138,420 |
| 2021-07-06 | $9.32 | $9.40 | $9.26 | $9.36 | $9.36 | 1,643,390 |
| 2021-07-05 | $9.24 | $9.35 | $9.19 | $9.35 | $9.35 | 1,675,290 |
| 2021-07-02 | $9.45 | $9.46 | $9.21 | $9.22 | $9.22 | 2,547,490 |
| 2021-07-01 | $9.47 | $9.63 | $9.40 | $9.47 | $9.47 | 2,349,040 |
| 2021-06-30 | $9.50 | $9.54 | $9.41 | $9.42 | $9.42 | 1,829,380 |
| 2021-06-29 | $9.57 | $9.60 | $9.44 | $9.48 | $9.48 | 2,223,560 |
| 2021-06-28 | $9.63 | $9.64 | $9.55 | $9.60 | $9.60 | 1,664,810 |
| 2021-06-25 | $9.75 | $9.75 | $9.55 | $9.58 | $9.58 | 2,837,280 |
| 2021-06-24 | $9.79 | $9.84 | $9.64 | $9.75 | $9.75 | 2,047,660 |
| 2021-06-23 | $9.93 | $9.93 | $9.72 | $9.77 | $9.77 | 2,558,910 |
| 2021-06-22 | $10.00 | $10.00 | $9.88 | $9.94 | $9.86 | 2,488,730 |
| 2021-06-21 | $9.66 | $9.99 | $9.63 | $9.93 | $9.85 | 3,550,880 |
| 2021-06-18 | $9.64 | $9.72 | $9.53 | $9.72 | $9.64 | 2,567,250 |
| 2021-06-17 | $9.57 | $9.73 | $9.53 | $9.68 | $9.60 | 2,647,200 |
| 2021-06-16 | $9.55 | $9.65 | $9.51 | $9.58 | $9.50 | 2,296,170 |
| 2021-06-15 | $9.86 | $9.86 | $9.52 | $9.54 | $9.46 | 4,462,130 |
| 2021-06-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.77 | 0 |
| 2021-06-11 | $9.92 | $9.94 | $9.76 | $9.85 | $9.77 | 3,638,340 |
| 2021-06-10 | $10.12 | $10.15 | $9.86 | $9.91 | $9.83 | 6,442,250 |
| 2021-06-09 | $10.18 | $10.19 | $10.08 | $10.11 | $10.03 | 2,762,920 |
| 2021-06-08 | $10.20 | $10.30 | $10.15 | $10.17 | $10.09 | 3,330,250 |
| 2021-06-07 | $10.25 | $10.34 | $10.22 | $10.25 | $10.17 | 2,870,550 |
| 2021-06-04 | $10.45 | $10.56 | $10.23 | $10.28 | $10.20 | 4,116,910 |
| 2021-06-03 | $10.70 | $10.70 | $10.40 | $10.50 | $10.41 | 4,639,010 |
| 2021-06-02 | $10.34 | $10.66 | $10.30 | $10.60 | $10.51 | 6,299,000 |
| 2021-06-01 | $10.32 | $10.45 | $10.28 | $10.39 | $10.31 | 3,213,090 |
| 2021-05-31 | $10.35 | $10.37 | $10.23 | $10.33 | $10.25 | 2,406,930 |
| 2021-05-28 | $10.53 | $10.63 | $10.29 | $10.31 | $10.23 | 4,906,600 |
| 2021-05-27 | $10.50 | $10.62 | $10.38 | $10.61 | $10.52 | 5,747,920 |
| 2021-05-26 | $10.33 | $10.63 | $10.32 | $10.46 | $10.38 | 4,601,410 |
| 2021-05-25 | $10.16 | $10.45 | $10.05 | $10.42 | $10.34 | 4,857,360 |
| 2021-05-24 | $10.16 | $10.23 | $10.09 | $10.15 | $10.07 | 2,250,310 |
| 2021-05-21 | $10.18 | $10.29 | $10.10 | $10.16 | $10.08 | 2,346,250 |
| 2021-05-20 | $10.27 | $10.32 | $10.04 | $10.10 | $10.02 | 3,046,340 |
| 2021-05-19 | $10.24 | $10.35 | $10.20 | $10.27 | $10.19 | 2,532,550 |
| 2021-05-18 | $10.23 | $10.31 | $10.19 | $10.23 | $10.15 | 2,479,450 |
| 2021-05-17 | $10.47 | $10.48 | $10.19 | $10.26 | $10.18 | 3,954,460 |
| 2021-05-14 | $10.51 | $10.68 | $10.33 | $10.55 | $10.46 | 4,534,160 |
| 2021-05-13 | $10.70 | $10.86 | $10.52 | $10.57 | $10.48 | 4,831,800 |
| 2021-05-12 | $10.36 | $10.89 | $10.24 | $10.84 | $10.75 | 7,004,060 |
| 2021-05-11 | $10.55 | $10.63 | $10.36 | $10.44 | $10.36 | 5,168,320 |
| 2021-05-10 | $10.06 | $10.60 | $10.04 | $10.54 | $10.45 | 5,836,210 |
| 2021-05-07 | $10.20 | $10.28 | $9.95 | $10.04 | $9.96 | 3,856,580 |
| 2021-05-06 | $10.23 | $10.36 | $10.18 | $10.23 | $10.15 | 3,284,950 |
| 2021-05-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.19 | 0 |
| 2021-05-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.19 | 0 |
| 2021-04-30 | $10.51 | $10.55 | $10.11 | $10.27 | $10.19 | 4,967,450 |
| 2021-04-29 | $10.49 | $10.64 | $10.42 | $10.51 | $10.42 | 4,688,300 |
| 2021-04-28 | $10.43 | $10.54 | $10.30 | $10.37 | $10.29 | 4,070,040 |
| 2021-04-27 | $10.84 | $10.85 | $10.26 | $10.47 | $10.38 | 6,201,220 |
| 2021-04-26 | $10.88 | $11.07 | $10.78 | $10.82 | $10.73 | 5,624,590 |
| 2021-04-23 | $11.42 | $11.49 | $10.76 | $11.00 | $10.91 | 11,172,350 |
| 2021-04-22 | $12.01 | $12.33 | $11.36 | $11.40 | $11.31 | 13,127,190 |
| 2021-04-21 | $12.25 | $12.67 | $12.01 | $12.07 | $11.97 | 11,533,270 |
| 2021-04-20 | $12.25 | $12.97 | $12.25 | $12.46 | $12.36 | 15,880,210 |
| 2021-04-19 | $11.82 | $12.74 | $11.79 | $12.28 | $12.18 | 12,768,600 |
| 2021-04-16 | $12.00 | $12.10 | $11.62 | $11.79 | $11.69 | 8,555,850 |
| 2021-04-15 | $11.94 | $12.35 | $11.88 | $11.99 | $11.89 | 7,505,180 |
| 2021-04-14 | $11.80 | $12.44 | $11.75 | $12.15 | $12.05 | 12,045,930 |
| 2021-04-13 | $12.50 | $12.50 | $11.60 | $11.82 | $11.72 | 15,221,470 |
| 2021-04-12 | $12.46 | $12.87 | $12.25 | $12.57 | $12.47 | 15,046,700 |
| 2021-04-09 | $13.01 | $13.65 | $12.33 | $12.45 | $12.35 | 21,805,030 |
| 2021-04-08 | $14.03 | $15.62 | $13.13 | $13.31 | $13.20 | 35,868,240 |
| 2021-04-07 | $12.90 | $14.32 | $12.74 | $14.32 | $14.20 | 24,530,560 |
| 2021-04-06 | $13.27 | $13.29 | $12.70 | $13.02 | $12.91 | 21,685,020 |
| 2021-04-05 | $13.34 | $13.34 | $13.34 | $13.34 | $13.23 | 0 |
| 2021-04-02 | $12.30 | $13.48 | $12.30 | $13.34 | $13.23 | 26,497,910 |
| 2021-04-01 | $12.20 | $13.53 | $12.00 | $12.66 | $12.56 | 29,101,250 |
| 2021-03-31 | $11.30 | $12.85 | $11.30 | $12.46 | $12.36 | 27,800,190 |
| 2021-03-30 | $11.50 | $12.52 | $11.22 | $11.80 | $11.70 | 25,003,060 |
| 2021-03-29 | $11.72 | $11.99 | $11.31 | $11.54 | $11.45 | 20,195,610 |
| 2021-03-26 | $11.50 | $12.12 | $11.19 | $11.73 | $11.63 | 32,171,330 |
| 2021-03-25 | $10.37 | $11.50 | $10.09 | $11.50 | $11.41 | 19,221,260 |
| 2021-03-24 | $10.25 | $10.70 | $10.12 | $10.45 | $10.37 | 19,405,730 |
| 2021-03-23 | $11.50 | $12.12 | $10.76 | $10.82 | $10.73 | 29,238,080 |
| 2021-03-22 | $10.93 | $11.46 | $10.80 | $11.23 | $11.14 | 23,589,110 |
| 2021-03-19 | $10.56 | $11.32 | $10.32 | $10.71 | $10.62 | 22,482,430 |
| 2021-03-18 | $10.90 | $11.54 | $10.70 | $11.05 | $10.96 | 34,000,490 |
| 2021-03-17 | $9.80 | $10.70 | $9.70 | $10.70 | $10.61 | 15,660,890 |
| 2021-03-16 | $9.41 | $9.75 | $9.35 | $9.73 | $9.65 | 9,528,350 |
| 2021-03-15 | $9.24 | $9.73 | $9.08 | $9.46 | $9.38 | 6,728,640 |
| 2021-03-12 | $9.46 | $9.55 | $9.27 | $9.28 | $9.20 | 5,645,320 |
| 2021-03-11 | $9.42 | $9.62 | $9.31 | $9.56 | $9.48 | 6,683,240 |
| 2021-03-10 | $9.21 | $9.60 | $9.18 | $9.51 | $9.43 | 8,524,960 |
| 2021-03-09 | $9.40 | $9.49 | $9.01 | $9.19 | $9.12 | 6,732,580 |
| 2021-03-08 | $9.67 | $9.67 | $9.41 | $9.46 | $9.38 | 6,250,360 |
| 2021-03-05 | $9.35 | $9.60 | $9.34 | $9.58 | $9.50 | 5,869,320 |
| 2021-03-04 | $9.82 | $9.90 | $9.50 | $9.52 | $9.44 | 10,610,770 |
| 2021-03-03 | $10.10 | $10.10 | $9.65 | $9.97 | $9.89 | 11,073,400 |
| 2021-03-02 | $10.28 | $10.35 | $10.00 | $10.09 | $10.01 | 10,716,350 |
| 2021-03-01 | $10.11 | $10.64 | $9.95 | $10.46 | $10.38 | 16,862,140 |
| 2021-02-26 | $10.01 | $10.30 | $9.78 | $10.13 | $10.05 | 17,608,620 |
| 2021-02-25 | $10.03 | $10.95 | $9.93 | $10.50 | $10.41 | 33,352,830 |
| 2021-02-24 | $9.35 | $10.18 | $9.34 | $10.18 | $10.10 | 25,292,340 |
| 2021-02-23 | $9.48 | $9.48 | $9.18 | $9.25 | $9.17 | 9,518,740 |
| 2021-02-22 | $9.69 | $9.87 | $9.48 | $9.49 | $9.41 | 14,219,970 |
| 2021-02-19 | $9.40 | $9.86 | $9.31 | $9.75 | $9.67 | 12,733,730 |
| 2021-02-18 | $9.21 | $9.58 | $9.15 | $9.49 | $9.41 | 12,580,370 |
| 2021-02-17 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 0 |
| 2021-02-16 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 0 |
| 2021-02-15 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 0 |
| 2021-02-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 0 |
| 2021-02-11 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 0 |
| 2021-02-10 | $9.30 | $9.35 | $9.10 | $9.11 | $9.04 | 10,022,410 |
| 2021-02-09 | $9.48 | $9.58 | $9.13 | $9.22 | $9.15 | 14,494,550 |
| 2021-02-08 | $9.69 | $10.22 | $9.51 | $9.61 | $9.53 | 12,741,780 |
| 2021-02-05 | $10.07 | $10.42 | $9.77 | $9.81 | $9.73 | 16,994,610 |
| 2021-02-04 | $11.12 | $11.34 | $10.23 | $10.23 | $10.15 | 22,093,680 |
| 2021-02-03 | $11.80 | $12.13 | $11.31 | $11.36 | $11.27 | 32,554,430 |
| 2021-02-02 | $11.10 | $12.57 | $11.04 | $12.57 | $12.47 | 34,285,870 |
| 2021-02-01 | $11.10 | $11.99 | $10.68 | $11.43 | $11.34 | 27,673,630 |
| 2021-01-29 | $11.06 | $12.99 | $11.06 | $11.86 | $11.76 | 38,755,230 |
| 2021-01-28 | $15.03 | $15.03 | $12.29 | $12.29 | $12.19 | 11,312,100 |
| 2021-01-27 | $13.66 | $13.66 | $13.66 | $13.66 | $13.55 | 442,350 |
| 2021-01-26 | $12.42 | $12.42 | $12.42 | $12.42 | $12.32 | 478,550 |
| 2021-01-25 | $11.29 | $11.29 | $11.29 | $11.29 | $11.20 | 365,440 |
| 2021-01-22 | $10.26 | $10.26 | $10.26 | $10.26 | $10.18 | 287,580 |
| 2021-01-21 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 203,220 |
| 2021-01-20 | $7.07 | $8.48 | $7.07 | $8.48 | $8.41 | 679,150 |