LD Intelligent Technology Co. Ltd. (300883) Exchange: SHE
Data as of July 17, 2025
$6.49 ($-0.09) -1.37%
LD Intelligent Technology Co. Ltd. - Daily Information
Click for more stock information on LD Intelligent Technology Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.72 |
| Previous Close | $6.49 |
| High | $6.83 |
| Low | $6.47 |
| Adjusted Open | $6.72 |
| Previous Adjusted Close | $6.49 |
| Adjusted High | $6.83 |
| Adjusted Low | $6.47 |
About LD Intelligent Technology Co. Ltd. (300883)
LD Intelligent Technology Co. Ltd.
Invest in LD Intelligent Technology Co. Ltd. (300883)
Historical Stock Data for LD Intelligent Technology Co. Ltd. (300883)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.72 | $6.83 | $6.47 | $6.49 | $6.49 | 30,749,210 |
| 2025-07-08 | $6.41 | $6.94 | $6.41 | $6.58 | $6.58 | 41,447,500 |
| 2025-07-07 | $6.20 | $6.33 | $6.20 | $6.32 | $6.32 | 8,745,180 |
| 2025-07-04 | $6.24 | $6.25 | $6.16 | $6.20 | $6.20 | 5,998,400 |
| 2025-07-03 | $6.24 | $6.26 | $6.17 | $6.23 | $6.23 | 4,960,600 |
| 2025-07-02 | $6.25 | $6.25 | $6.16 | $6.22 | $6.22 | 4,782,100 |
| 2025-06-30 | $6.13 | $6.26 | $6.12 | $6.22 | $6.22 | 7,607,460 |
| 2025-06-27 | $6.14 | $6.19 | $6.09 | $6.13 | $6.13 | 7,438,000 |
| 2025-06-26 | $6.07 | $6.15 | $6.04 | $6.11 | $6.11 | 6,301,700 |
| 2025-06-25 | $6.10 | $6.15 | $6.03 | $6.05 | $6.05 | 6,133,700 |
| 2025-06-24 | $5.88 | $6.08 | $5.86 | $6.08 | $6.08 | 7,757,600 |
| 2025-06-23 | $5.70 | $5.90 | $5.68 | $5.88 | $5.88 | 7,985,000 |
| 2025-06-20 | $5.75 | $5.84 | $5.68 | $5.71 | $5.71 | 5,841,900 |
| 2025-06-19 | $5.86 | $5.88 | $5.70 | $5.72 | $5.72 | 6,738,500 |
| 2025-06-18 | $6.03 | $6.03 | $5.82 | $5.86 | $5.86 | 10,526,500 |
| 2025-06-17 | $6.06 | $6.12 | $5.95 | $6.00 | $6.00 | 7,282,400 |
| 2025-06-13 | $6.15 | $6.22 | $6.00 | $6.03 | $6.03 | 8,511,700 |
| 2025-06-12 | $6.09 | $6.19 | $6.09 | $6.17 | $6.17 | 8,980,300 |
| 2025-06-11 | $6.12 | $6.21 | $6.09 | $6.10 | $6.10 | 7,832,300 |
| 2025-06-10 | $6.20 | $6.25 | $6.01 | $6.13 | $6.13 | 11,360,330 |
| 2025-06-09 | $6.08 | $6.37 | $6.04 | $6.20 | $6.20 | 15,651,130 |
| 2025-06-06 | $6.05 | $6.09 | $5.98 | $6.03 | $6.03 | 6,353,800 |
| 2025-06-05 | $6.09 | $6.19 | $6.02 | $6.05 | $6.05 | 13,319,500 |
| 2025-06-04 | $5.95 | $6.11 | $5.93 | $6.10 | $6.10 | 9,490,030 |
| 2025-06-03 | $5.83 | $5.98 | $5.81 | $5.96 | $5.96 | 8,089,800 |
| 2025-05-30 | $5.94 | $5.97 | $5.81 | $5.85 | $5.85 | 6,325,200 |
| 2025-05-29 | $5.83 | $5.99 | $5.83 | $5.96 | $5.96 | 9,048,100 |
| 2025-05-28 | $5.94 | $5.98 | $5.84 | $5.88 | $5.88 | 7,149,200 |
| 2025-05-27 | $5.88 | $5.99 | $5.88 | $5.95 | $5.95 | 7,466,200 |
| 2025-05-26 | $5.86 | $5.94 | $5.79 | $5.87 | $5.87 | 5,988,200 |
| 2025-05-23 | $5.88 | $5.99 | $5.80 | $5.83 | $5.83 | 8,636,300 |
| 2025-05-22 | $5.90 | $6.08 | $5.86 | $5.89 | $5.89 | 10,993,500 |
| 2025-05-21 | $6.00 | $6.01 | $5.90 | $5.95 | $5.95 | 8,688,900 |
| 2025-05-20 | $5.92 | $6.03 | $5.89 | $5.99 | $5.99 | 11,347,580 |
| 2025-05-19 | $5.79 | $5.97 | $5.73 | $5.92 | $5.92 | 10,056,000 |
| 2025-05-16 | $5.78 | $5.89 | $5.74 | $5.80 | $5.80 | 8,121,700 |
| 2025-05-15 | $5.89 | $5.95 | $5.79 | $5.83 | $5.83 | 15,051,000 |
| 2025-05-14 | $5.66 | $5.95 | $5.63 | $5.88 | $5.88 | 21,310,300 |
| 2025-05-13 | $5.79 | $5.79 | $5.64 | $5.66 | $5.66 | 5,575,700 |
| 2025-05-12 | $5.75 | $5.78 | $5.67 | $5.73 | $5.73 | 5,897,400 |
| 2025-05-09 | $5.76 | $5.83 | $5.67 | $5.69 | $5.69 | 7,652,900 |
| 2025-05-08 | $5.61 | $5.77 | $5.61 | $5.73 | $5.73 | 6,001,970 |
| 2025-05-07 | $5.73 | $5.79 | $5.61 | $5.66 | $5.66 | 8,794,800 |
| 2025-05-06 | $5.59 | $5.69 | $5.58 | $5.68 | $5.68 | 7,039,510 |
| 2025-04-30 | $5.58 | $5.65 | $5.52 | $5.54 | $5.54 | 5,594,710 |
| 2025-04-29 | $5.38 | $5.62 | $5.38 | $5.57 | $5.57 | 5,860,700 |
| 2025-04-28 | $5.49 | $5.52 | $5.30 | $5.43 | $5.43 | 7,305,800 |
| 2025-04-25 | $5.65 | $5.71 | $5.51 | $5.52 | $5.52 | 9,159,450 |
| 2025-04-24 | $5.60 | $5.75 | $5.59 | $5.65 | $5.65 | 8,545,400 |
| 2025-04-23 | $5.52 | $5.68 | $5.52 | $5.66 | $5.66 | 10,756,300 |
| 2025-04-22 | $5.39 | $5.72 | $5.38 | $5.53 | $5.53 | 13,111,400 |
| 2025-04-21 | $5.31 | $5.47 | $5.23 | $5.43 | $5.43 | 11,538,800 |
| 2025-04-18 | $5.22 | $5.26 | $5.11 | $5.19 | $5.19 | 8,027,600 |
| 2025-04-17 | $5.19 | $5.30 | $5.15 | $5.25 | $5.25 | 7,376,230 |
| 2025-04-16 | $5.25 | $5.28 | $5.11 | $5.20 | $5.20 | 7,395,400 |
| 2025-04-15 | $5.24 | $5.31 | $5.16 | $5.28 | $5.28 | 6,664,800 |
| 2025-04-14 | $5.16 | $5.29 | $5.16 | $5.20 | $5.20 | 7,102,210 |
| 2025-04-11 | $5.17 | $5.18 | $5.05 | $5.06 | $5.06 | 7,030,210 |
| 2025-04-10 | $4.99 | $5.27 | $4.99 | $5.11 | $5.11 | 12,584,500 |
| 2025-04-09 | $4.67 | $4.95 | $4.30 | $4.90 | $4.90 | 13,658,420 |
| 2025-04-08 | $4.70 | $5.01 | $4.65 | $4.74 | $4.74 | 11,775,620 |
| 2025-04-07 | $5.57 | $5.57 | $4.58 | $4.60 | $4.60 | 18,345,760 |
| 2025-04-03 | $5.66 | $5.79 | $5.60 | $5.72 | $5.72 | 5,166,010 |
| 2025-04-02 | $5.70 | $5.79 | $5.66 | $5.71 | $5.71 | 4,717,900 |
| 2025-04-01 | $5.60 | $5.82 | $5.57 | $5.70 | $5.70 | 7,607,910 |
| 2025-03-31 | $5.61 | $5.64 | $5.46 | $5.57 | $5.57 | 7,257,300 |
| 2025-03-28 | $5.84 | $5.88 | $5.64 | $5.64 | $5.64 | 7,510,100 |
| 2025-03-27 | $5.84 | $5.95 | $5.71 | $5.84 | $5.84 | 10,913,700 |
| 2025-03-26 | $5.54 | $5.85 | $5.50 | $5.79 | $5.79 | 11,084,510 |
| 2025-03-25 | $5.44 | $5.55 | $5.37 | $5.51 | $5.51 | 6,124,710 |
| 2025-03-24 | $5.71 | $5.76 | $5.33 | $5.44 | $5.44 | 8,794,700 |
| 2025-03-21 | $5.83 | $5.89 | $5.70 | $5.72 | $5.72 | 8,848,030 |
| 2025-03-20 | $5.82 | $5.92 | $5.73 | $5.88 | $5.88 | 8,619,200 |
| 2025-03-19 | $5.93 | $5.94 | $5.78 | $5.82 | $5.82 | 7,394,950 |
| 2025-03-18 | $5.92 | $5.93 | $5.86 | $5.92 | $5.92 | 4,729,350 |
| 2025-03-17 | $5.94 | $5.94 | $5.86 | $5.91 | $5.91 | 5,436,630 |
| 2025-03-14 | $5.76 | $5.93 | $5.73 | $5.92 | $5.92 | 10,202,650 |
| 2025-03-13 | $5.78 | $5.79 | $5.62 | $5.78 | $5.78 | 8,719,000 |
| 2025-03-12 | $5.84 | $5.87 | $5.74 | $5.75 | $5.75 | 7,833,400 |
| 2025-03-11 | $5.81 | $5.83 | $5.73 | $5.83 | $5.83 | 5,672,900 |
| 2025-03-10 | $5.83 | $5.90 | $5.78 | $5.82 | $5.82 | 5,279,500 |
| 2025-03-07 | $5.97 | $5.97 | $5.78 | $5.83 | $5.83 | 7,397,770 |
| 2025-03-06 | $5.89 | $6.02 | $5.86 | $5.96 | $5.96 | 8,487,300 |
| 2025-03-05 | $5.93 | $6.00 | $5.80 | $5.86 | $5.86 | 6,981,600 |
| 2025-03-04 | $5.79 | $5.96 | $5.72 | $5.95 | $5.95 | 9,255,380 |
| 2025-03-03 | $5.83 | $5.91 | $5.74 | $5.80 | $5.80 | 10,320,380 |
| 2025-02-28 | $5.93 | $6.08 | $5.81 | $5.84 | $5.84 | 15,639,910 |
| 2025-02-27 | $6.04 | $6.07 | $5.83 | $5.94 | $5.94 | 14,172,200 |
| 2025-02-26 | $5.73 | $6.11 | $5.70 | $6.02 | $6.02 | 20,641,350 |
| 2025-02-25 | $5.75 | $5.84 | $5.63 | $5.69 | $5.69 | 8,040,480 |
| 2025-02-24 | $5.58 | $5.78 | $5.50 | $5.76 | $5.76 | 12,565,700 |
| 2025-02-20 | $5.50 | $5.62 | $5.48 | $5.57 | $5.57 | 7,506,900 |
| 2025-02-19 | $5.39 | $5.54 | $5.37 | $5.50 | $5.50 | 6,193,800 |
| 2025-02-18 | $5.66 | $5.68 | $5.36 | $5.38 | $5.38 | 9,113,200 |
| 2025-02-17 | $5.54 | $5.70 | $5.54 | $5.64 | $5.64 | 9,921,400 |
| 2025-02-14 | $5.55 | $5.59 | $5.50 | $5.54 | $5.54 | 5,363,300 |
| 2025-02-13 | $5.66 | $5.70 | $5.53 | $5.54 | $5.54 | 7,181,200 |
| 2025-02-12 | $5.67 | $5.68 | $5.51 | $5.66 | $5.66 | 9,714,400 |
| 2025-02-11 | $5.60 | $5.69 | $5.49 | $5.67 | $5.67 | 12,132,000 |
| 2025-02-10 | $5.49 | $5.60 | $5.47 | $5.59 | $5.59 | 6,842,400 |
| 2025-02-07 | $5.44 | $5.55 | $5.40 | $5.49 | $5.49 | 8,602,800 |
| 2025-02-06 | $5.39 | $5.45 | $5.30 | $5.44 | $5.44 | 7,130,500 |
| 2025-02-05 | $5.29 | $5.42 | $5.29 | $5.39 | $5.39 | 6,758,010 |
| 2025-01-27 | $5.32 | $5.46 | $5.25 | $5.26 | $5.26 | 7,071,830 |
| 2025-01-24 | $5.27 | $5.33 | $5.17 | $5.29 | $5.29 | 7,767,320 |
| 2025-01-23 | $5.29 | $5.42 | $5.20 | $5.23 | $5.23 | 9,796,000 |
| 2025-01-22 | $5.24 | $5.29 | $5.15 | $5.19 | $5.19 | 5,815,100 |
| 2025-01-21 | $5.44 | $5.50 | $5.20 | $5.26 | $5.26 | 10,908,500 |
| 2025-01-20 | $5.32 | $5.45 | $5.24 | $5.42 | $5.42 | 9,287,200 |
| 2025-01-17 | $5.32 | $5.35 | $5.24 | $5.29 | $5.29 | 8,761,500 |
| 2025-01-16 | $5.34 | $5.44 | $5.28 | $5.33 | $5.33 | 7,327,670 |
| 2025-01-15 | $5.36 | $5.40 | $5.28 | $5.31 | $5.31 | 7,443,790 |
| 2025-01-14 | $5.16 | $5.37 | $5.10 | $5.36 | $5.36 | 7,928,300 |
| 2025-01-13 | $5.02 | $5.11 | $4.82 | $5.09 | $5.09 | 7,078,840 |
| 2025-01-09 | $5.07 | $5.30 | $5.04 | $5.22 | $5.22 | 9,319,400 |
| 2025-01-08 | $5.10 | $5.17 | $4.92 | $5.10 | $5.10 | 8,259,100 |
| 2025-01-07 | $4.94 | $5.15 | $4.94 | $5.14 | $5.14 | 8,053,850 |
| 2025-01-06 | $4.95 | $4.98 | $4.65 | $4.94 | $4.94 | 9,970,170 |
| 2025-01-03 | $5.35 | $5.41 | $4.96 | $4.98 | $4.98 | 11,625,700 |
| 2025-01-02 | $5.40 | $5.54 | $5.29 | $5.34 | $5.34 | 8,057,700 |
| 2024-12-31 | $5.51 | $5.64 | $5.35 | $5.36 | $5.36 | 7,879,050 |
| 2024-12-30 | $5.62 | $5.67 | $5.39 | $5.48 | $5.48 | 7,841,200 |
| 2024-12-27 | $5.59 | $5.75 | $5.46 | $5.63 | $5.63 | 9,660,800 |
| 2024-12-26 | $5.30 | $5.66 | $5.30 | $5.50 | $5.50 | 13,115,310 |
| 2024-12-25 | $5.59 | $5.60 | $5.20 | $5.34 | $5.34 | 13,143,910 |
| 2024-12-24 | $5.59 | $5.69 | $5.45 | $5.59 | $5.59 | 12,409,500 |
| 2024-12-23 | $6.10 | $6.13 | $5.53 | $5.60 | $5.60 | 17,296,700 |
| 2024-12-20 | $5.98 | $6.19 | $5.96 | $6.09 | $6.09 | 11,496,210 |
| 2024-12-19 | $5.97 | $6.04 | $5.85 | $5.97 | $5.97 | 12,950,400 |
| 2024-12-18 | $6.20 | $6.25 | $5.94 | $6.09 | $6.09 | 14,877,700 |
| 2024-12-17 | $6.60 | $6.61 | $6.12 | $6.14 | $6.14 | 21,256,390 |
| 2024-12-16 | $6.70 | $6.84 | $6.52 | $6.66 | $6.66 | 29,427,080 |
| 2024-12-13 | $6.65 | $6.79 | $6.51 | $6.69 | $6.69 | 29,396,080 |
| 2024-12-12 | $6.34 | $6.66 | $6.32 | $6.65 | $6.65 | 37,073,790 |
| 2024-12-11 | $6.20 | $6.34 | $6.11 | $6.33 | $6.33 | 16,093,110 |
| 2024-12-10 | $6.39 | $6.44 | $6.21 | $6.24 | $6.24 | 20,421,610 |
| 2024-12-09 | $6.32 | $6.35 | $6.14 | $6.21 | $6.21 | 18,132,080 |
| 2024-12-06 | $6.20 | $6.47 | $6.10 | $6.37 | $6.37 | 28,628,600 |
| 2024-12-05 | $6.10 | $6.25 | $6.10 | $6.23 | $6.23 | 23,485,020 |
| 2024-12-04 | $6.46 | $6.46 | $6.19 | $6.28 | $6.28 | 34,122,000 |
| 2024-12-03 | $6.86 | $6.94 | $6.51 | $6.52 | $6.52 | 53,802,760 |
| 2024-12-02 | $6.83 | $7.50 | $6.41 | $7.16 | $7.16 | 79,340,680 |
| 2024-11-29 | $7.10 | $7.78 | $7.00 | $7.01 | $7.01 | 105,829,920 |
| 2024-11-28 | $5.62 | $6.73 | $5.59 | $6.73 | $6.73 | 64,229,600 |
| 2024-11-27 | $5.61 | $5.62 | $5.35 | $5.61 | $5.61 | 9,738,000 |
| 2024-11-26 | $5.61 | $5.72 | $5.57 | $5.60 | $5.60 | 9,850,150 |
| 2024-11-25 | $5.50 | $5.64 | $5.40 | $5.61 | $5.61 | 8,979,150 |
| 2024-11-22 | $5.60 | $5.66 | $5.42 | $5.45 | $5.45 | 9,503,100 |
| 2024-11-21 | $5.50 | $5.63 | $5.49 | $5.60 | $5.60 | 6,360,790 |
| 2024-11-20 | $5.44 | $5.56 | $5.41 | $5.53 | $5.53 | 6,140,700 |
| 2024-11-19 | $5.28 | $5.42 | $5.24 | $5.41 | $5.41 | 6,838,020 |
| 2024-11-18 | $5.48 | $5.53 | $5.26 | $5.32 | $5.32 | 8,646,200 |
| 2024-11-15 | $5.51 | $5.59 | $5.41 | $5.43 | $5.43 | 6,120,800 |
| 2024-11-14 | $5.71 | $5.74 | $5.49 | $5.53 | $5.53 | 8,157,400 |
| 2024-11-13 | $5.71 | $5.81 | $5.58 | $5.70 | $5.70 | 8,416,460 |
| 2024-11-12 | $5.83 | $5.86 | $5.64 | $5.71 | $5.71 | 9,208,760 |
| 2024-11-11 | $5.65 | $5.80 | $5.62 | $5.80 | $5.80 | 9,000,660 |
| 2024-11-08 | $5.72 | $5.78 | $5.60 | $5.65 | $5.65 | 10,938,480 |
| 2024-11-07 | $5.40 | $5.65 | $5.36 | $5.64 | $5.64 | 12,025,200 |
| 2024-11-06 | $5.37 | $5.45 | $5.33 | $5.41 | $5.41 | 8,378,400 |
| 2024-11-05 | $5.30 | $5.40 | $5.29 | $5.38 | $5.38 | 7,642,200 |
| 2024-11-04 | $5.24 | $5.30 | $5.14 | $5.30 | $5.30 | 5,811,300 |
| 2024-11-01 | $5.44 | $5.50 | $5.17 | $5.18 | $5.18 | 10,198,050 |
| 2024-10-31 | $5.31 | $5.58 | $5.31 | $5.46 | $5.46 | 10,993,210 |
| 2024-10-30 | $5.31 | $5.41 | $5.23 | $5.30 | $5.30 | 7,963,820 |
| 2024-10-29 | $5.50 | $5.60 | $5.33 | $5.34 | $5.34 | 8,282,100 |
| 2024-10-28 | $5.28 | $5.57 | $5.28 | $5.48 | $5.48 | 11,484,500 |
| 2024-10-25 | $5.16 | $5.30 | $5.14 | $5.29 | $5.29 | 8,886,000 |
| 2024-10-24 | $5.21 | $5.22 | $5.10 | $5.16 | $5.16 | 6,579,710 |
| 2024-10-23 | $5.19 | $5.35 | $5.16 | $5.22 | $5.22 | 10,706,140 |
| 2024-10-22 | $5.15 | $5.20 | $5.09 | $5.19 | $5.19 | 7,555,840 |
| 2024-10-21 | $5.11 | $5.20 | $5.11 | $5.13 | $5.13 | 8,767,900 |
| 2024-10-18 | $4.95 | $5.16 | $4.90 | $5.10 | $5.10 | 9,694,700 |
| 2024-10-17 | $5.07 | $5.11 | $4.94 | $4.96 | $4.96 | 6,517,500 |
| 2024-10-16 | $4.96 | $5.03 | $4.85 | $5.02 | $5.02 | 7,410,300 |
| 2024-10-15 | $4.92 | $5.23 | $4.87 | $4.96 | $4.96 | 11,097,210 |
| 2024-10-14 | $4.83 | $4.97 | $4.76 | $4.93 | $4.93 | 7,999,060 |
| 2024-10-11 | $5.00 | $5.03 | $4.73 | $4.79 | $4.79 | 9,080,800 |
| 2024-10-10 | $4.94 | $5.10 | $4.87 | $4.98 | $4.98 | 11,079,420 |
| 2024-10-09 | $5.36 | $5.36 | $4.87 | $4.90 | $4.90 | 16,816,790 |
| 2024-10-08 | $6.00 | $6.05 | $5.20 | $5.57 | $5.57 | 25,915,060 |
| 2024-09-30 | $4.67 | $5.17 | $4.51 | $5.12 | $5.12 | 21,900,950 |
| 2024-09-27 | $4.34 | $4.56 | $4.29 | $4.50 | $4.50 | 12,233,500 |
| 2024-09-26 | $4.19 | $4.30 | $4.17 | $4.29 | $4.29 | 6,915,700 |
| 2024-09-25 | $4.15 | $4.26 | $4.15 | $4.20 | $4.20 | 8,500,850 |
| 2024-09-24 | $4.02 | $4.13 | $4.02 | $4.12 | $4.12 | 6,323,660 |
| 2024-09-23 | $3.98 | $4.04 | $3.95 | $4.00 | $4.00 | 2,568,300 |
| 2024-09-20 | $4.03 | $4.03 | $3.94 | $3.99 | $3.99 | 3,581,000 |
| 2024-09-19 | $3.92 | $4.04 | $3.90 | $4.01 | $4.01 | 5,883,580 |
| 2024-09-18 | $3.95 | $3.96 | $3.83 | $3.89 | $3.89 | 3,663,100 |
| 2024-09-13 | $4.02 | $4.02 | $3.94 | $3.94 | $3.94 | 3,535,700 |
| 2024-09-12 | $4.01 | $4.05 | $3.99 | $3.99 | $3.99 | 3,561,860 |
| 2024-09-11 | $4.06 | $4.07 | $3.98 | $3.99 | $3.99 | 5,293,100 |
| 2024-09-10 | $4.06 | $4.11 | $3.99 | $4.08 | $4.08 | 6,278,200 |
| 2024-09-09 | $4.06 | $4.16 | $4.01 | $4.08 | $4.08 | 7,252,020 |
| 2024-09-06 | $4.31 | $4.31 | $4.08 | $4.12 | $4.12 | 11,951,500 |
| 2024-09-05 | $4.06 | $4.53 | $4.03 | $4.27 | $4.27 | 16,370,720 |
| 2024-09-04 | $4.18 | $4.18 | $4.05 | $4.06 | $4.06 | 6,035,300 |
| 2024-09-03 | $4.13 | $4.24 | $4.12 | $4.18 | $4.18 | 3,681,100 |
| 2024-09-02 | $4.20 | $4.26 | $4.13 | $4.13 | $4.13 | 4,496,000 |
| 2024-08-30 | $4.13 | $4.28 | $4.11 | $4.21 | $4.21 | 6,569,400 |
| 2024-08-29 | $4.18 | $4.20 | $4.05 | $4.14 | $4.14 | 7,328,300 |
| 2024-08-28 | $4.06 | $4.24 | $4.03 | $4.22 | $4.22 | 4,474,000 |
| 2024-08-27 | $4.17 | $4.18 | $4.06 | $4.09 | $4.09 | 2,613,100 |
| 2024-08-26 | $4.04 | $4.18 | $4.02 | $4.15 | $4.15 | 3,296,900 |
| 2024-08-23 | $4.10 | $4.14 | $3.99 | $4.04 | $4.04 | 3,735,510 |
| 2024-08-22 | $4.24 | $4.25 | $4.11 | $4.12 | $4.12 | 3,293,700 |
| 2024-08-21 | $4.17 | $4.24 | $4.15 | $4.20 | $4.20 | 2,906,300 |
| 2024-08-20 | $4.27 | $4.30 | $4.15 | $4.18 | $4.18 | 4,342,400 |
| 2024-08-19 | $4.25 | $4.30 | $4.20 | $4.27 | $4.27 | 3,836,500 |
| 2024-08-16 | $4.37 | $4.37 | $4.26 | $4.28 | $4.28 | 4,688,920 |
| 2024-08-15 | $4.28 | $4.37 | $4.22 | $4.36 | $4.36 | 5,574,600 |
| 2024-08-14 | $4.27 | $4.36 | $4.26 | $4.28 | $4.28 | 4,067,200 |
| 2024-08-13 | $4.22 | $4.31 | $4.17 | $4.29 | $4.29 | 3,874,100 |
| 2024-08-12 | $4.23 | $4.29 | $4.19 | $4.25 | $4.25 | 3,680,700 |
| 2024-08-09 | $4.30 | $4.32 | $4.23 | $4.23 | $4.23 | 3,355,420 |
| 2024-08-08 | $4.25 | $4.36 | $4.18 | $4.29 | $4.29 | 4,719,700 |
| 2024-08-07 | $4.28 | $4.28 | $4.21 | $4.25 | $4.25 | 2,801,500 |
| 2024-08-06 | $4.17 | $4.28 | $4.17 | $4.26 | $4.26 | 2,911,690 |
| 2024-08-05 | $4.29 | $4.35 | $4.14 | $4.16 | $4.16 | 4,070,900 |
| 2024-08-02 | $4.26 | $4.33 | $4.23 | $4.24 | $4.24 | 3,237,200 |
| 2024-08-01 | $4.31 | $4.36 | $4.28 | $4.31 | $4.31 | 5,416,800 |
| 2024-07-31 | $4.16 | $4.32 | $4.15 | $4.31 | $4.31 | 6,290,000 |
| 2024-07-30 | $4.11 | $4.20 | $4.10 | $4.16 | $4.16 | 3,930,900 |
| 2024-07-29 | $4.06 | $4.15 | $4.03 | $4.12 | $4.12 | 3,647,800 |
| 2024-07-26 | $3.98 | $4.09 | $3.97 | $4.09 | $4.09 | 3,907,210 |
| 2024-07-25 | $3.93 | $4.01 | $3.86 | $3.96 | $3.96 | 4,480,200 |
| 2024-07-24 | $4.01 | $4.02 | $3.92 | $3.93 | $3.93 | 3,760,790 |
| 2024-07-23 | $4.05 | $4.12 | $4.00 | $4.01 | $4.01 | 4,293,790 |
| 2024-07-22 | $4.00 | $4.06 | $3.95 | $4.04 | $4.04 | 3,333,800 |
| 2024-07-19 | $3.97 | $4.03 | $3.91 | $3.98 | $3.98 | 3,243,200 |
| 2024-07-18 | $4.03 | $4.04 | $3.88 | $3.97 | $3.97 | 5,693,100 |
| 2024-07-17 | $4.14 | $4.15 | $4.03 | $4.04 | $4.04 | 4,756,100 |
| 2024-07-16 | $4.13 | $4.16 | $4.07 | $4.11 | $4.11 | 3,492,500 |
| 2024-07-15 | $4.24 | $4.24 | $4.11 | $4.15 | $4.15 | 4,278,800 |
| 2024-07-12 | $4.27 | $4.32 | $4.23 | $4.25 | $4.25 | 4,397,100 |
| 2024-07-11 | $4.09 | $4.25 | $4.09 | $4.24 | $4.24 | 7,761,400 |
| 2024-07-10 | $4.16 | $4.16 | $4.01 | $4.03 | $4.03 | 6,351,700 |
| 2024-07-09 | $4.10 | $4.18 | $3.98 | $4.18 | $4.18 | 5,256,900 |
| 2024-07-08 | $4.28 | $4.33 | $4.07 | $4.09 | $4.09 | 4,864,400 |
| 2024-07-05 | $4.16 | $4.26 | $4.09 | $4.25 | $4.25 | 4,059,800 |
| 2024-07-04 | $4.35 | $4.37 | $4.14 | $4.16 | $4.16 | 4,425,690 |
| 2024-07-03 | $4.44 | $4.44 | $4.33 | $4.36 | $4.36 | 3,400,000 |
| 2024-07-02 | $4.28 | $4.44 | $4.26 | $4.39 | $4.39 | 6,414,300 |
| 2024-07-01 | $4.24 | $4.29 | $4.13 | $4.28 | $4.28 | 5,041,800 |
| 2024-06-28 | $4.26 | $4.34 | $4.19 | $4.23 | $4.23 | 4,374,800 |
| 2024-06-27 | $4.28 | $4.36 | $4.21 | $4.24 | $4.24 | 6,549,700 |
| 2024-06-26 | $4.13 | $4.29 | $4.07 | $4.28 | $4.28 | 5,781,100 |
| 2024-06-25 | $4.08 | $4.18 | $4.07 | $4.13 | $4.13 | 5,367,610 |
| 2024-06-24 | $4.24 | $4.28 | $4.02 | $4.07 | $4.07 | 6,775,370 |
| 2024-06-21 | $4.31 | $4.33 | $4.20 | $4.26 | $4.26 | 4,446,370 |
| 2024-06-20 | $4.45 | $4.45 | $4.28 | $4.30 | $4.30 | 4,811,000 |
| 2024-06-19 | $4.39 | $4.47 | $4.33 | $4.44 | $4.44 | 5,662,100 |
| 2024-06-18 | $4.27 | $4.39 | $4.22 | $4.36 | $4.36 | 4,966,900 |
| 2024-06-17 | $4.33 | $4.38 | $4.24 | $4.26 | $4.26 | 4,362,100 |
| 2024-06-14 | $4.36 | $4.39 | $4.28 | $4.35 | $4.35 | 3,639,670 |
| 2024-06-13 | $4.40 | $4.46 | $4.30 | $4.35 | $4.35 | 4,642,980 |
| 2024-06-12 | $4.26 | $4.43 | $4.23 | $4.40 | $4.40 | 5,432,100 |
| 2024-06-11 | $4.33 | $4.37 | $4.16 | $4.27 | $4.27 | 5,979,170 |
| 2024-06-07 | $4.18 | $4.37 | $4.15 | $4.33 | $4.33 | 7,485,870 |
| 2024-06-06 | $4.39 | $4.43 | $4.02 | $4.11 | $4.11 | 7,319,100 |
| 2024-06-05 | $4.49 | $4.49 | $4.36 | $4.37 | $4.37 | 5,019,100 |
| 2024-06-04 | $4.65 | $4.65 | $4.46 | $4.51 | $4.51 | 6,671,300 |
| 2024-06-03 | $4.90 | $4.92 | $4.59 | $4.65 | $4.65 | 7,500,520 |
| 2024-05-31 | $4.79 | $4.94 | $4.76 | $4.90 | $4.90 | 4,730,300 |
| 2024-05-30 | $4.83 | $4.88 | $4.70 | $4.74 | $4.74 | 3,246,300 |
| 2024-05-29 | $4.85 | $4.95 | $4.81 | $4.88 | $4.88 | 2,833,800 |
| 2024-05-28 | $4.99 | $4.99 | $4.81 | $4.84 | $4.84 | 3,697,700 |
| 2024-05-27 | $4.95 | $4.98 | $4.84 | $4.97 | $4.97 | 4,472,900 |
| 2024-05-24 | $4.98 | $5.01 | $4.89 | $4.90 | $4.90 | 3,349,710 |
| 2024-05-23 | $5.09 | $5.09 | $4.93 | $4.96 | $4.96 | 4,716,700 |
| 2024-05-22 | $5.10 | $5.16 | $5.06 | $5.13 | $5.13 | 3,392,700 |
| 2024-05-21 | $5.16 | $5.20 | $5.07 | $5.09 | $5.09 | 4,101,900 |
| 2024-05-20 | $5.18 | $5.23 | $5.15 | $5.17 | $5.17 | 4,564,700 |
| 2024-05-17 | $5.15 | $5.19 | $5.11 | $5.19 | $5.19 | 3,817,600 |
| 2024-05-16 | $5.10 | $5.22 | $5.08 | $5.15 | $5.15 | 5,420,400 |
| 2024-05-15 | $5.08 | $5.17 | $5.04 | $5.06 | $5.06 | 4,097,300 |
| 2024-05-14 | $5.00 | $5.14 | $4.99 | $5.10 | $5.10 | 5,434,920 |
| 2024-05-13 | $5.01 | $5.05 | $4.91 | $4.92 | $4.92 | 6,906,100 |
| 2024-05-10 | $5.20 | $5.25 | $5.06 | $5.09 | $5.09 | 4,804,700 |
| 2024-05-09 | $5.05 | $5.21 | $5.05 | $5.20 | $5.20 | 4,169,600 |
| 2024-05-08 | $5.14 | $5.17 | $5.05 | $5.07 | $5.07 | 3,936,250 |
| 2024-05-07 | $5.08 | $5.16 | $5.04 | $5.15 | $5.15 | 4,420,200 |
| 2024-05-06 | $4.97 | $5.09 | $4.95 | $5.08 | $5.08 | 6,393,100 |
| 2024-04-30 | $4.90 | $4.94 | $4.83 | $4.90 | $4.90 | 5,573,200 |
| 2024-04-29 | $4.71 | $4.93 | $4.70 | $4.91 | $4.91 | 8,667,000 |
| 2024-04-26 | $4.67 | $4.74 | $4.54 | $4.70 | $4.70 | 6,340,810 |
| 2024-04-25 | $4.60 | $4.72 | $4.57 | $4.70 | $4.70 | 5,571,440 |
| 2024-04-24 | $4.45 | $4.64 | $4.45 | $4.59 | $4.59 | 6,679,240 |
| 2024-04-23 | $4.40 | $4.53 | $4.35 | $4.49 | $4.49 | 7,210,770 |
| 2024-04-22 | $4.31 | $4.40 | $4.18 | $4.33 | $4.33 | 6,007,720 |
| 2024-04-19 | $4.37 | $4.42 | $4.26 | $4.31 | $4.31 | 5,821,910 |
| 2024-04-18 | $4.48 | $4.50 | $4.27 | $4.37 | $4.37 | 7,074,330 |
| 2024-04-17 | $4.06 | $4.46 | $4.06 | $4.45 | $4.45 | 9,372,640 |
| 2024-04-16 | $4.50 | $4.50 | $3.90 | $3.99 | $3.99 | 13,588,560 |
| 2024-04-15 | $5.08 | $5.13 | $4.44 | $4.54 | $4.54 | 12,555,560 |
| 2024-04-12 | $5.23 | $5.28 | $5.09 | $5.10 | $5.10 | 5,565,100 |
| 2024-04-11 | $5.21 | $5.32 | $5.12 | $5.23 | $5.23 | 4,702,400 |
| 2024-04-10 | $5.44 | $5.50 | $5.18 | $5.24 | $5.24 | 6,544,100 |
| 2024-04-09 | $5.30 | $5.48 | $5.26 | $5.46 | $5.46 | 7,076,860 |
| 2024-04-08 | $5.55 | $5.55 | $5.25 | $5.26 | $5.26 | 8,520,370 |
| 2024-04-03 | $5.60 | $5.61 | $5.42 | $5.53 | $5.53 | 6,319,800 |
| 2024-04-02 | $5.47 | $5.67 | $5.45 | $5.60 | $5.60 | 8,761,100 |
| 2024-04-01 | $5.31 | $5.51 | $5.31 | $5.50 | $5.50 | 7,367,900 |
| 2024-03-29 | $5.18 | $5.32 | $5.18 | $5.32 | $5.32 | 5,658,820 |
| 2024-03-28 | $5.15 | $5.30 | $5.13 | $5.23 | $5.23 | 6,239,040 |
| 2024-03-27 | $5.29 | $5.32 | $5.10 | $5.13 | $5.13 | 5,339,240 |
| 2024-03-26 | $5.25 | $5.33 | $5.17 | $5.29 | $5.29 | 7,051,790 |
| 2024-03-25 | $5.39 | $5.44 | $5.23 | $5.25 | $5.25 | 6,598,480 |
| 2024-03-22 | $5.54 | $5.57 | $5.33 | $5.40 | $5.40 | 8,498,630 |
| 2024-03-21 | $5.50 | $5.55 | $5.36 | $5.48 | $5.48 | 6,994,700 |
| 2024-03-20 | $5.39 | $5.50 | $5.36 | $5.50 | $5.50 | 6,463,270 |
| 2024-03-19 | $5.38 | $5.44 | $5.35 | $5.37 | $5.37 | 5,631,300 |
| 2024-03-18 | $5.36 | $5.39 | $5.29 | $5.39 | $5.39 | 5,956,170 |
| 2024-03-15 | $5.16 | $5.30 | $5.10 | $5.29 | $5.29 | 7,140,650 |
| 2024-03-14 | $5.21 | $5.23 | $5.06 | $5.17 | $5.17 | 6,167,170 |
| 2024-03-13 | $5.20 | $5.24 | $5.09 | $5.17 | $5.17 | 6,366,100 |
| 2024-03-12 | $5.09 | $5.20 | $5.06 | $5.19 | $5.19 | 6,622,760 |
| 2024-03-11 | $4.96 | $5.09 | $4.92 | $5.09 | $5.09 | 5,651,210 |
| 2024-03-08 | $4.99 | $5.09 | $4.90 | $4.98 | $4.98 | 5,574,000 |
| 2024-03-07 | $4.94 | $5.11 | $4.91 | $4.97 | $4.97 | 8,700,370 |
| 2024-03-06 | $4.87 | $4.99 | $4.84 | $4.92 | $4.92 | 5,687,300 |
| 2024-03-05 | $5.00 | $5.00 | $4.82 | $4.85 | $4.85 | 5,899,380 |
| 2024-03-04 | $5.09 | $5.14 | $4.92 | $4.99 | $4.99 | 7,275,630 |
| 2024-03-01 | $5.11 | $5.15 | $5.00 | $5.08 | $5.08 | 6,304,000 |
| 2024-02-29 | $4.80 | $5.11 | $4.76 | $5.09 | $5.09 | 10,424,310 |
| 2024-02-28 | $5.38 | $5.51 | $4.81 | $4.87 | $4.87 | 17,670,610 |
| 2024-02-27 | $5.30 | $5.40 | $5.21 | $5.39 | $5.39 | 8,504,330 |
| 2024-02-26 | $5.11 | $5.32 | $5.09 | $5.21 | $5.21 | 10,374,490 |
| 2024-02-23 | $4.95 | $5.11 | $4.86 | $5.09 | $5.09 | 8,612,500 |
| 2024-02-22 | $4.74 | $4.91 | $4.70 | $4.90 | $4.90 | 8,741,800 |
| 2024-02-21 | $4.61 | $4.93 | $4.60 | $4.74 | $4.74 | 9,912,620 |
| 2024-02-20 | $4.57 | $4.80 | $4.46 | $4.69 | $4.69 | 7,427,340 |
| 2024-02-19 | $4.46 | $4.68 | $4.46 | $4.60 | $4.60 | 9,443,740 |
| 2024-02-08 | $3.95 | $4.55 | $3.83 | $4.45 | $4.45 | 11,418,170 |
| 2024-02-07 | $4.16 | $4.22 | $3.81 | $3.87 | $3.87 | 10,410,500 |
| 2024-02-06 | $4.08 | $4.59 | $3.75 | $4.16 | $4.16 | 13,172,170 |
| 2024-02-05 | $4.77 | $4.83 | $4.14 | $4.22 | $4.22 | 12,954,600 |
| 2024-02-02 | $5.18 | $5.30 | $4.69 | $4.85 | $4.85 | 9,633,200 |
| 2024-02-01 | $5.25 | $5.33 | $4.99 | $5.17 | $5.17 | 7,118,670 |
| 2024-01-31 | $5.77 | $5.80 | $5.30 | $5.31 | $5.31 | 9,660,500 |
| 2024-01-30 | $5.96 | $6.08 | $5.72 | $5.75 | $5.75 | 6,499,100 |
| 2024-01-29 | $6.29 | $6.29 | $5.95 | $6.02 | $6.02 | 9,248,100 |
| 2024-01-26 | $6.31 | $6.60 | $6.26 | $6.37 | $6.37 | 9,025,780 |
| 2024-01-25 | $6.00 | $6.33 | $5.95 | $6.32 | $6.32 | 7,423,800 |
| 2024-01-24 | $5.85 | $6.02 | $5.78 | $6.01 | $6.01 | 6,058,980 |
| 2024-01-23 | $5.80 | $5.90 | $5.63 | $5.84 | $5.84 | 7,670,620 |
| 2024-01-22 | $6.38 | $6.40 | $5.80 | $5.82 | $5.82 | 9,247,380 |
| 2024-01-19 | $6.62 | $6.67 | $6.40 | $6.40 | $6.40 | 6,010,100 |
| 2024-01-18 | $6.63 | $6.69 | $6.45 | $6.63 | $6.63 | 8,166,300 |
| 2024-01-17 | $6.87 | $6.88 | $6.64 | $6.64 | $6.64 | 4,438,770 |
| 2024-01-16 | $6.91 | $6.95 | $6.71 | $6.85 | $6.85 | 6,078,510 |
| 2024-01-15 | $6.90 | $6.94 | $6.86 | $6.92 | $6.92 | 4,402,300 |
| 2024-01-12 | $6.95 | $7.12 | $6.93 | $6.93 | $6.93 | 5,714,300 |
| 2024-01-11 | $6.99 | $7.04 | $6.90 | $7.03 | $7.03 | 6,439,890 |
| 2024-01-10 | $6.95 | $7.11 | $6.77 | $7.02 | $7.02 | 9,951,630 |
| 2024-01-09 | $6.80 | $6.99 | $6.80 | $6.95 | $6.95 | 6,862,580 |
| 2024-01-08 | $6.95 | $7.03 | $6.82 | $6.82 | $6.82 | 8,418,600 |
| 2024-01-05 | $7.25 | $7.29 | $6.98 | $7.00 | $7.00 | 11,732,890 |
| 2024-01-04 | $7.18 | $7.32 | $7.11 | $7.27 | $7.27 | 10,708,740 |
| 2024-01-03 | $7.48 | $7.50 | $7.18 | $7.21 | $7.21 | 16,516,500 |
| 2024-01-02 | $7.34 | $7.65 | $7.27 | $7.46 | $7.46 | 21,295,580 |
| 2024-01-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-12-29 | $7.27 | $7.41 | $7.25 | $7.35 | $7.35 | 15,531,500 |
| 2023-12-28 | $7.35 | $7.38 | $7.12 | $7.36 | $7.36 | 17,610,300 |
| 2023-12-27 | $7.42 | $7.54 | $7.20 | $7.32 | $7.32 | 20,916,760 |
| 2023-12-26 | $7.08 | $7.72 | $6.92 | $7.50 | $7.50 | 36,956,460 |
| 2023-12-25 | $7.19 | $7.25 | $6.87 | $7.08 | $7.08 | 16,978,450 |
| 2023-12-22 | $7.40 | $7.47 | $7.11 | $7.14 | $7.14 | 23,004,690 |
| 2023-12-21 | $7.18 | $7.53 | $7.07 | $7.47 | $7.47 | 32,366,290 |
| 2023-12-20 | $7.10 | $7.32 | $7.04 | $7.28 | $7.28 | 25,539,250 |
| 2023-12-19 | $6.96 | $7.19 | $6.80 | $7.10 | $7.10 | 14,049,440 |
| 2023-12-18 | $6.90 | $7.07 | $6.82 | $6.93 | $6.93 | 8,370,750 |
| 2023-12-15 | $6.90 | $6.96 | $6.82 | $6.91 | $6.91 | 5,513,700 |
| 2023-12-14 | $6.77 | $7.01 | $6.77 | $6.90 | $6.90 | 9,087,900 |
| 2023-12-13 | $6.77 | $6.84 | $6.74 | $6.75 | $6.75 | 4,810,900 |
| 2023-12-12 | $6.70 | $6.84 | $6.66 | $6.79 | $6.79 | 6,791,300 |
| 2023-12-11 | $6.60 | $6.72 | $6.51 | $6.68 | $6.68 | 6,402,300 |
| 2023-12-08 | $6.80 | $6.85 | $6.58 | $6.60 | $6.60 | 8,049,200 |
| 2023-12-07 | $6.95 | $7.00 | $6.81 | $6.81 | $6.81 | 6,202,270 |
| 2023-12-06 | $6.86 | $7.05 | $6.85 | $6.95 | $6.95 | 8,283,700 |
| 2023-12-05 | $7.01 | $7.03 | $6.85 | $6.86 | $6.86 | 5,344,200 |
| 2023-12-04 | $7.05 | $7.05 | $6.97 | $7.01 | $7.01 | 4,544,110 |
| 2023-12-01 | $6.92 | $7.04 | $6.88 | $7.02 | $7.02 | 6,540,410 |
| 2023-11-30 | $6.98 | $7.03 | $6.85 | $6.90 | $6.90 | 7,673,970 |
| 2023-11-29 | $7.10 | $7.12 | $6.96 | $6.99 | $6.99 | 7,155,700 |
| 2023-11-28 | $7.02 | $7.12 | $6.99 | $7.09 | $7.09 | 6,602,110 |
| 2023-11-27 | $7.00 | $7.06 | $6.90 | $7.01 | $7.01 | 9,332,570 |
| 2023-11-24 | $7.12 | $7.18 | $6.98 | $7.03 | $7.03 | 12,489,190 |
| 2023-11-23 | $7.16 | $7.28 | $7.14 | $7.16 | $7.16 | 9,103,490 |
| 2023-11-22 | $7.30 | $7.38 | $7.20 | $7.21 | $7.21 | 13,608,290 |
| 2023-11-21 | $7.22 | $7.52 | $7.20 | $7.35 | $7.35 | 21,934,940 |
| 2023-11-20 | $7.20 | $7.24 | $7.15 | $7.23 | $7.23 | 12,878,640 |
| 2023-11-17 | $7.11 | $7.16 | $7.02 | $7.15 | $7.15 | 13,282,620 |
| 2023-11-16 | $7.04 | $7.10 | $6.98 | $7.09 | $7.09 | 11,846,450 |
| 2023-11-15 | $7.10 | $7.13 | $7.02 | $7.07 | $7.07 | 12,407,000 |
| 2023-11-14 | $7.04 | $7.11 | $7.01 | $7.11 | $7.11 | 13,760,170 |
| 2023-11-13 | $7.12 | $7.15 | $7.01 | $7.08 | $7.08 | 13,741,030 |
| 2023-11-10 | $7.22 | $7.33 | $7.02 | $7.09 | $7.09 | 22,574,570 |
| 2023-11-09 | $7.75 | $7.76 | $7.21 | $7.22 | $7.22 | 43,520,360 |
| 2023-11-08 | $7.93 | $8.40 | $7.82 | $7.92 | $7.92 | 57,719,180 |
| 2023-11-07 | $7.21 | $8.57 | $7.19 | $8.10 | $8.10 | 66,260,600 |
| 2023-11-06 | $6.96 | $7.37 | $6.95 | $7.29 | $7.29 | 25,234,390 |
| 2023-11-03 | $7.02 | $7.26 | $6.96 | $6.99 | $6.99 | 21,216,930 |
| 2023-11-02 | $6.78 | $7.15 | $6.74 | $7.06 | $7.06 | 26,224,200 |
| 2023-11-01 | $6.86 | $6.91 | $6.76 | $6.80 | $6.80 | 11,270,900 |
| 2023-10-31 | $6.75 | $7.11 | $6.74 | $6.85 | $6.85 | 18,629,850 |
| 2023-10-30 | $6.70 | $6.82 | $6.67 | $6.80 | $6.80 | 12,781,080 |
| 2023-10-27 | $6.82 | $6.88 | $6.74 | $6.75 | $6.75 | 18,711,300 |
| 2023-10-26 | $6.66 | $6.94 | $6.64 | $6.90 | $6.90 | 22,398,210 |
| 2023-10-25 | $6.80 | $6.80 | $6.63 | $6.71 | $6.71 | 20,835,170 |
| 2023-10-24 | $6.37 | $6.80 | $6.31 | $6.80 | $6.80 | 20,517,680 |
| 2023-10-23 | $6.60 | $6.72 | $6.34 | $6.40 | $6.40 | 17,162,800 |
| 2023-10-20 | $6.31 | $6.72 | $6.27 | $6.57 | $6.57 | 15,148,110 |
| 2023-10-19 | $6.36 | $6.52 | $6.27 | $6.31 | $6.31 | 5,603,100 |
| 2023-10-18 | $6.52 | $6.53 | $6.36 | $6.42 | $6.42 | 6,270,500 |
| 2023-10-17 | $6.44 | $6.57 | $6.32 | $6.52 | $6.52 | 8,487,490 |
| 2023-10-16 | $6.20 | $6.49 | $6.19 | $6.41 | $6.41 | 10,090,010 |
| 2023-10-13 | $6.26 | $6.28 | $6.16 | $6.21 | $6.21 | 3,660,200 |
| 2023-10-12 | $6.25 | $6.30 | $6.19 | $6.29 | $6.29 | 3,051,350 |
| 2023-10-11 | $6.28 | $6.29 | $6.14 | $6.22 | $6.22 | 3,983,400 |
| 2023-10-10 | $6.31 | $6.34 | $6.22 | $6.25 | $6.25 | 5,539,100 |
| 2023-10-09 | $6.54 | $6.60 | $6.26 | $6.31 | $6.31 | 9,930,300 |
| 2023-09-28 | $6.46 | $6.58 | $6.43 | $6.56 | $6.56 | 4,525,800 |
| 2023-09-27 | $6.49 | $6.49 | $6.36 | $6.43 | $6.43 | 3,144,150 |
| 2023-09-26 | $6.49 | $6.52 | $6.42 | $6.43 | $6.43 | 2,897,780 |
| 2023-09-25 | $6.54 | $6.57 | $6.47 | $6.51 | $6.51 | 2,892,150 |
| 2023-09-22 | $6.43 | $6.54 | $6.39 | $6.54 | $6.54 | 2,930,600 |
| 2023-09-21 | $6.44 | $6.48 | $6.38 | $6.43 | $6.43 | 2,866,500 |
| 2023-09-20 | $6.51 | $6.54 | $6.44 | $6.45 | $6.45 | 2,378,140 |
| 2023-09-19 | $6.61 | $6.65 | $6.48 | $6.51 | $6.51 | 3,769,700 |
| 2023-09-18 | $6.52 | $6.64 | $6.43 | $6.61 | $6.61 | 5,082,200 |
| 2023-09-15 | $6.49 | $6.55 | $6.43 | $6.49 | $6.49 | 3,556,210 |
| 2023-09-14 | $6.54 | $6.56 | $6.40 | $6.45 | $6.45 | 3,233,000 |
| 2023-09-13 | $6.59 | $6.63 | $6.49 | $6.56 | $6.56 | 3,582,300 |
| 2023-09-12 | $6.60 | $6.62 | $6.50 | $6.58 | $6.58 | 3,187,500 |
| 2023-09-11 | $6.58 | $6.64 | $6.50 | $6.60 | $6.60 | 4,162,410 |
| 2023-09-08 | $6.60 | $6.65 | $6.55 | $6.59 | $6.59 | 3,663,240 |
| 2023-09-07 | $6.66 | $6.70 | $6.61 | $6.61 | $6.61 | 4,352,100 |
| 2023-09-06 | $6.69 | $6.71 | $6.60 | $6.65 | $6.65 | 4,308,230 |
| 2023-09-05 | $6.68 | $6.68 | $6.58 | $6.62 | $6.62 | 4,357,200 |
| 2023-09-04 | $6.65 | $6.74 | $6.61 | $6.69 | $6.69 | 5,020,980 |
| 2023-09-01 | $6.58 | $6.71 | $6.53 | $6.65 | $6.65 | 5,422,290 |
| 2023-08-31 | $6.65 | $6.72 | $6.55 | $6.58 | $6.58 | 5,021,520 |
| 2023-08-30 | $6.75 | $6.87 | $6.65 | $6.66 | $6.66 | 7,957,500 |
| 2023-08-29 | $6.47 | $6.76 | $6.39 | $6.75 | $6.75 | 10,559,670 |
| 2023-08-28 | $6.47 | $6.56 | $6.36 | $6.38 | $6.38 | 8,364,160 |
| 2023-08-25 | $6.23 | $6.50 | $6.20 | $6.20 | $6.20 | 5,161,630 |
| 2023-08-24 | $6.32 | $6.38 | $6.20 | $6.24 | $6.24 | 3,437,510 |
| 2023-08-23 | $6.47 | $6.49 | $6.32 | $6.32 | $6.32 | 3,291,300 |
| 2023-08-22 | $6.51 | $6.59 | $6.33 | $6.47 | $6.47 | 5,346,660 |
| 2023-08-21 | $6.53 | $6.63 | $6.50 | $6.51 | $6.51 | 3,733,900 |
| 2023-08-18 | $6.60 | $6.65 | $6.52 | $6.53 | $6.53 | 3,629,000 |
| 2023-08-17 | $6.48 | $6.61 | $6.40 | $6.61 | $6.61 | 4,937,910 |
| 2023-08-16 | $6.53 | $6.58 | $6.47 | $6.51 | $6.51 | 3,501,160 |
| 2023-08-15 | $6.47 | $6.64 | $6.47 | $6.56 | $6.56 | 5,113,490 |
| 2023-08-14 | $6.36 | $6.49 | $6.32 | $6.48 | $6.48 | 3,833,300 |
| 2023-08-11 | $6.46 | $6.51 | $6.38 | $6.38 | $6.38 | 3,475,800 |
| 2023-08-10 | $6.41 | $6.46 | $6.34 | $6.43 | $6.43 | 2,233,000 |
| 2023-08-09 | $6.46 | $6.51 | $6.37 | $6.39 | $6.39 | 2,855,000 |
| 2023-08-08 | $6.44 | $6.49 | $6.41 | $6.48 | $6.48 | 2,572,700 |
| 2023-08-07 | $6.48 | $6.48 | $6.37 | $6.43 | $6.43 | 4,163,350 |
| 2023-08-04 | $6.59 | $6.59 | $6.47 | $6.50 | $6.50 | 4,188,740 |
| 2023-08-03 | $6.58 | $6.58 | $6.50 | $6.55 | $6.55 | 3,490,900 |
| 2023-08-02 | $6.62 | $6.63 | $6.55 | $6.59 | $6.59 | 3,539,560 |
| 2023-08-01 | $6.63 | $6.69 | $6.60 | $6.63 | $6.63 | 3,395,700 |
| 2023-07-31 | $6.66 | $6.69 | $6.61 | $6.63 | $6.63 | 4,718,400 |
| 2023-07-28 | $6.52 | $6.67 | $6.52 | $6.65 | $6.65 | 6,519,070 |
| 2023-07-27 | $6.60 | $6.64 | $6.51 | $6.52 | $6.52 | 4,990,590 |
| 2023-07-26 | $6.56 | $6.67 | $6.54 | $6.62 | $6.62 | 6,083,130 |
| 2023-07-25 | $6.58 | $6.62 | $6.52 | $6.56 | $6.56 | 5,233,300 |
| 2023-07-24 | $6.46 | $6.58 | $6.46 | $6.56 | $6.56 | 5,081,250 |
| 2023-07-21 | $6.45 | $6.57 | $6.43 | $6.50 | $6.50 | 5,371,900 |
| 2023-07-20 | $6.51 | $6.53 | $6.43 | $6.45 | $6.45 | 3,825,770 |
| 2023-07-19 | $6.43 | $6.55 | $6.39 | $6.51 | $6.51 | 6,619,160 |
| 2023-07-18 | $6.37 | $6.47 | $6.33 | $6.41 | $6.41 | 4,833,420 |
| 2023-07-17 | $6.29 | $6.47 | $6.24 | $6.40 | $6.40 | 5,839,700 |
| 2023-07-14 | $6.30 | $6.32 | $6.27 | $6.29 | $6.29 | 1,994,920 |
| 2023-07-13 | $6.26 | $6.34 | $6.26 | $6.30 | $6.30 | 2,668,370 |
| 2023-07-12 | $6.35 | $6.35 | $6.26 | $6.28 | $6.28 | 2,319,000 |
| 2023-07-11 | $6.29 | $6.34 | $6.24 | $6.33 | $6.33 | 2,903,400 |
| 2023-07-10 | $6.29 | $6.33 | $6.23 | $6.28 | $6.28 | 2,199,800 |
| 2023-07-07 | $6.30 | $6.34 | $6.26 | $6.29 | $6.29 | 3,679,000 |
| 2023-07-06 | $6.33 | $6.34 | $6.20 | $6.30 | $6.30 | 4,344,240 |
| 2023-07-05 | $6.35 | $6.37 | $6.26 | $6.28 | $6.28 | 3,049,900 |
| 2023-07-04 | $6.26 | $6.39 | $6.24 | $6.35 | $6.35 | 5,486,670 |
| 2023-07-03 | $6.22 | $6.29 | $6.21 | $6.25 | $6.25 | 4,125,020 |
| 2023-06-30 | $6.14 | $6.23 | $6.14 | $6.19 | $6.19 | 3,050,900 |
| 2023-06-29 | $6.09 | $6.17 | $6.05 | $6.14 | $6.14 | 3,117,300 |
| 2023-06-28 | $6.09 | $6.09 | $5.95 | $6.08 | $6.08 | 3,474,200 |
| 2023-06-27 | $5.93 | $6.07 | $5.90 | $6.07 | $6.07 | 3,801,790 |
| 2023-06-26 | $5.95 | $6.01 | $5.90 | $5.90 | $5.90 | 2,856,700 |
| 2023-06-21 | $6.02 | $6.05 | $5.97 | $5.97 | $5.97 | 2,092,100 |
| 2023-06-20 | $6.09 | $6.11 | $6.01 | $6.01 | $6.01 | 2,504,400 |
| 2023-06-19 | $6.11 | $6.17 | $6.08 | $6.08 | $6.08 | 2,972,460 |
| 2023-06-16 | $6.12 | $6.16 | $6.10 | $6.11 | $6.11 | 1,708,260 |
| 2023-06-15 | $6.16 | $6.16 | $6.10 | $6.11 | $6.11 | 2,224,800 |
| 2023-06-14 | $6.19 | $6.20 | $6.12 | $6.16 | $6.16 | 2,127,000 |
| 2023-06-13 | $6.19 | $6.20 | $6.15 | $6.17 | $6.17 | 2,089,760 |
| 2023-06-12 | $6.08 | $6.20 | $6.02 | $6.18 | $6.18 | 3,307,200 |
| 2023-06-09 | $6.12 | $6.15 | $6.07 | $6.09 | $6.09 | 2,176,480 |
| 2023-06-08 | $6.20 | $6.21 | $6.12 | $6.13 | $6.13 | 2,284,000 |
| 2023-06-07 | $6.18 | $6.24 | $6.14 | $6.22 | $6.22 | 2,329,010 |
| 2023-06-06 | $6.30 | $6.30 | $6.17 | $6.18 | $6.18 | 2,816,280 |
| 2023-06-05 | $6.27 | $6.32 | $6.22 | $6.29 | $6.29 | 3,355,330 |
| 2023-06-02 | $6.15 | $6.30 | $6.15 | $6.27 | $6.27 | 4,499,130 |
| 2023-06-01 | $6.10 | $6.22 | $6.07 | $6.16 | $6.15 | 3,358,540 |
| 2023-05-31 | $6.15 | $6.17 | $6.10 | $6.10 | $6.09 | 2,097,800 |
| 2023-05-30 | $6.12 | $6.16 | $6.08 | $6.16 | $6.15 | 2,485,000 |
| 2023-05-29 | $6.15 | $6.20 | $6.08 | $6.13 | $6.12 | 3,016,400 |
| 2023-05-26 | $6.19 | $6.19 | $6.10 | $6.16 | $6.16 | 2,503,360 |
| 2023-05-25 | $6.19 | $6.21 | $6.09 | $6.15 | $6.15 | 2,983,430 |
| 2023-05-24 | $6.20 | $6.25 | $6.16 | $6.20 | $6.20 | 2,206,920 |
| 2023-05-23 | $6.26 | $6.28 | $6.19 | $6.20 | $6.20 | 2,279,200 |
| 2023-05-22 | $6.22 | $6.29 | $6.18 | $6.27 | $6.27 | 4,078,720 |
| 2023-05-19 | $6.14 | $6.23 | $6.08 | $6.21 | $6.21 | 4,283,800 |
| 2023-05-18 | $6.13 | $6.17 | $6.09 | $6.14 | $6.14 | 3,020,900 |
| 2023-05-17 | $6.04 | $6.13 | $6.04 | $6.13 | $6.13 | 2,750,710 |
| 2023-05-16 | $6.09 | $6.12 | $6.04 | $6.08 | $6.08 | 2,149,200 |
| 2023-05-15 | $6.06 | $6.09 | $6.01 | $6.09 | $6.09 | 2,651,720 |
| 2023-05-12 | $6.04 | $6.11 | $6.02 | $6.06 | $6.06 | 2,863,250 |
| 2023-05-11 | $5.99 | $6.06 | $5.97 | $6.05 | $6.05 | 2,277,260 |
| 2023-05-10 | $5.97 | $6.00 | $5.95 | $5.98 | $5.98 | 1,499,180 |
| 2023-05-09 | $6.05 | $6.06 | $5.94 | $5.95 | $5.95 | 3,106,480 |
| 2023-05-08 | $6.00 | $6.09 | $6.00 | $6.04 | $6.04 | 2,247,400 |
| 2023-05-05 | $6.05 | $6.05 | $5.95 | $6.03 | $6.03 | 2,416,290 |
| 2023-05-04 | $5.94 | $6.05 | $5.94 | $6.04 | $6.04 | 2,910,450 |
| 2023-05-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-05-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-04-28 | $5.82 | $5.96 | $5.80 | $5.96 | $5.96 | 3,464,460 |
| 2023-04-27 | $5.79 | $5.86 | $5.73 | $5.79 | $5.79 | 2,770,050 |
| 2023-04-26 | $5.74 | $5.81 | $5.68 | $5.78 | $5.78 | 3,273,330 |
| 2023-04-25 | $5.91 | $5.91 | $5.65 | $5.73 | $5.73 | 4,725,600 |
| 2023-04-24 | $5.86 | $5.95 | $5.82 | $5.88 | $5.88 | 3,620,100 |
| 2023-04-21 | $6.00 | $6.02 | $5.86 | $5.87 | $5.87 | 3,806,390 |
| 2023-04-20 | $6.00 | $6.01 | $5.91 | $5.97 | $5.97 | 2,764,200 |
| 2023-04-19 | $6.05 | $6.07 | $5.99 | $6.00 | $6.00 | 3,254,750 |
| 2023-04-18 | $6.12 | $6.13 | $6.05 | $6.06 | $6.06 | 3,035,600 |
| 2023-04-17 | $6.10 | $6.14 | $6.06 | $6.13 | $6.13 | 2,439,800 |
| 2023-04-14 | $6.12 | $6.15 | $6.06 | $6.10 | $6.10 | 2,615,400 |
| 2023-04-13 | $6.13 | $6.14 | $6.10 | $6.12 | $6.12 | 2,366,670 |
| 2023-04-12 | $6.09 | $6.15 | $6.07 | $6.15 | $6.15 | 3,466,400 |
| 2023-04-11 | $6.06 | $6.09 | $6.02 | $6.07 | $6.07 | 2,658,990 |
| 2023-04-10 | $6.13 | $6.14 | $6.02 | $6.04 | $6.04 | 5,021,050 |
| 2023-04-07 | $6.09 | $6.15 | $6.09 | $6.14 | $6.14 | 3,607,380 |
| 2023-04-06 | $6.18 | $6.19 | $6.07 | $6.10 | $6.10 | 4,755,610 |
| 2023-04-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2023-04-04 | $6.30 | $6.30 | $6.16 | $6.16 | $6.16 | 4,678,600 |
| 2023-04-03 | $6.25 | $6.34 | $6.20 | $6.30 | $6.30 | 4,445,500 |
| 2023-03-31 | $6.21 | $6.24 | $6.15 | $6.21 | $6.21 | 3,890,000 |
| 2023-03-30 | $6.32 | $6.32 | $6.16 | $6.19 | $6.19 | 6,464,630 |
| 2023-03-29 | $6.43 | $6.45 | $6.31 | $6.31 | $6.31 | 4,382,100 |
| 2023-03-28 | $6.53 | $6.54 | $6.39 | $6.42 | $6.42 | 4,461,070 |
| 2023-03-27 | $6.59 | $6.63 | $6.43 | $6.49 | $6.49 | 6,314,800 |
| 2023-03-24 | $6.58 | $6.64 | $6.54 | $6.59 | $6.59 | 6,287,700 |
| 2023-03-23 | $6.76 | $6.78 | $6.56 | $6.61 | $6.61 | 8,364,000 |
| 2023-03-22 | $6.53 | $6.79 | $6.51 | $6.70 | $6.70 | 12,752,780 |
| 2023-03-21 | $6.33 | $6.50 | $6.31 | $6.49 | $6.49 | 5,591,020 |
| 2023-03-20 | $6.38 | $6.41 | $6.28 | $6.31 | $6.31 | 4,995,300 |
| 2023-03-17 | $6.33 | $6.43 | $6.31 | $6.38 | $6.38 | 4,008,900 |
| 2023-03-16 | $6.39 | $6.42 | $6.28 | $6.29 | $6.29 | 4,074,500 |
| 2023-03-15 | $6.32 | $6.44 | $6.30 | $6.42 | $6.42 | 4,512,700 |
| 2023-03-14 | $6.42 | $6.42 | $6.21 | $6.29 | $6.29 | 4,642,000 |
| 2023-03-13 | $6.50 | $6.52 | $6.35 | $6.40 | $6.40 | 4,346,700 |
| 2023-03-10 | $6.60 | $6.62 | $6.49 | $6.52 | $6.52 | 4,721,480 |
| 2023-03-09 | $6.51 | $6.62 | $6.44 | $6.60 | $6.60 | 8,155,700 |
| 2023-03-08 | $6.28 | $6.55 | $6.28 | $6.45 | $6.45 | 6,438,380 |
| 2023-03-07 | $6.41 | $6.46 | $6.29 | $6.30 | $6.30 | 4,345,200 |
| 2023-03-06 | $6.46 | $6.49 | $6.42 | $6.44 | $6.44 | 3,509,580 |
| 2023-03-03 | $6.56 | $6.56 | $6.42 | $6.46 | $6.46 | 5,304,070 |
| 2023-03-02 | $6.55 | $6.59 | $6.51 | $6.52 | $6.52 | 5,372,750 |
| 2023-03-01 | $6.53 | $6.56 | $6.50 | $6.54 | $6.54 | 4,497,900 |
| 2023-02-28 | $6.47 | $6.54 | $6.44 | $6.52 | $6.52 | 2,590,830 |
| 2023-02-27 | $6.63 | $6.64 | $6.43 | $6.44 | $6.44 | 5,216,000 |
| 2023-02-24 | $6.57 | $6.63 | $6.54 | $6.62 | $6.62 | 3,933,400 |
| 2023-02-23 | $6.63 | $6.65 | $6.54 | $6.56 | $6.56 | 3,258,300 |
| 2023-02-22 | $6.53 | $6.62 | $6.45 | $6.62 | $6.62 | 4,496,280 |
| 2023-02-21 | $6.52 | $6.55 | $6.46 | $6.53 | $6.53 | 3,022,000 |
| 2023-02-20 | $6.50 | $6.52 | $6.41 | $6.51 | $6.51 | 2,579,150 |
| 2023-02-17 | $6.48 | $6.57 | $6.44 | $6.45 | $6.45 | 3,382,500 |
| 2023-02-16 | $6.68 | $6.68 | $6.38 | $6.47 | $6.47 | 5,296,800 |
| 2023-02-15 | $6.59 | $6.70 | $6.57 | $6.64 | $6.64 | 3,970,800 |
| 2023-02-14 | $6.66 | $6.66 | $6.56 | $6.59 | $6.59 | 3,774,930 |
| 2023-02-13 | $6.59 | $6.63 | $6.56 | $6.59 | $6.59 | 3,796,080 |
| 2023-02-10 | $6.51 | $6.67 | $6.49 | $6.59 | $6.59 | 5,314,430 |
| 2023-02-09 | $6.46 | $6.52 | $6.46 | $6.51 | $6.51 | 3,298,400 |
| 2023-02-08 | $6.48 | $6.53 | $6.43 | $6.48 | $6.48 | 3,839,730 |
| 2023-02-07 | $6.46 | $6.47 | $6.41 | $6.47 | $6.47 | 3,185,200 |
| 2023-02-06 | $6.40 | $6.48 | $6.40 | $6.44 | $6.44 | 2,388,540 |
| 2023-02-03 | $6.45 | $6.47 | $6.36 | $6.43 | $6.43 | 3,637,140 |
| 2023-02-02 | $6.43 | $6.47 | $6.40 | $6.43 | $6.43 | 3,469,240 |
| 2023-02-01 | $6.31 | $6.45 | $6.29 | $6.43 | $6.43 | 5,234,490 |
| 2023-01-31 | $6.26 | $6.31 | $6.22 | $6.29 | $6.29 | 2,881,440 |
| 2023-01-30 | $6.24 | $6.27 | $6.21 | $6.26 | $6.26 | 3,694,380 |
| 2023-01-20 | $6.12 | $6.20 | $6.12 | $6.18 | $6.18 | 2,713,250 |
| 2023-01-19 | $6.08 | $6.13 | $6.06 | $6.13 | $6.13 | 2,163,510 |
| 2023-01-18 | $6.05 | $6.10 | $6.00 | $6.09 | $6.09 | 2,027,360 |
| 2023-01-17 | $6.11 | $6.11 | $6.01 | $6.03 | $6.03 | 2,896,270 |
| 2023-01-16 | $6.02 | $6.11 | $6.00 | $6.10 | $6.10 | 2,870,840 |
| 2023-01-13 | $6.00 | $6.04 | $5.97 | $6.00 | $6.00 | 1,958,710 |
| 2023-01-12 | $6.07 | $6.07 | $5.96 | $5.98 | $5.98 | 1,913,700 |
| 2023-01-11 | $6.08 | $6.10 | $5.99 | $6.01 | $6.01 | 2,283,280 |
| 2023-01-10 | $6.07 | $6.09 | $6.04 | $6.08 | $6.08 | 2,087,810 |
| 2023-01-09 | $6.09 | $6.14 | $6.06 | $6.09 | $6.09 | 2,097,860 |
| 2023-01-06 | $6.12 | $6.16 | $6.08 | $6.08 | $6.08 | 2,824,210 |
| 2023-01-05 | $6.18 | $6.21 | $6.11 | $6.12 | $6.12 | 3,768,840 |
| 2023-01-04 | $6.04 | $6.28 | $6.01 | $6.19 | $6.19 | 7,398,090 |
| 2023-01-03 | $5.96 | $6.05 | $5.95 | $6.03 | $6.03 | 3,226,980 |
| 2023-01-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-12-30 | $5.90 | $5.95 | $5.85 | $5.94 | $5.94 | 2,524,490 |
| 2022-12-29 | $5.93 | $5.96 | $5.87 | $5.87 | $5.87 | 2,148,710 |
| 2022-12-28 | $6.03 | $6.03 | $5.88 | $5.93 | $5.93 | 2,597,490 |
| 2022-12-27 | $6.04 | $6.06 | $5.98 | $6.03 | $6.03 | 3,444,690 |
| 2022-12-26 | $5.98 | $6.11 | $5.98 | $6.03 | $6.03 | 2,228,920 |
| 2022-12-23 | $6.02 | $6.10 | $5.98 | $5.98 | $5.98 | 2,267,360 |
| 2022-12-22 | $6.18 | $6.20 | $6.02 | $6.04 | $6.04 | 2,921,100 |
| 2022-12-21 | $6.03 | $6.25 | $6.01 | $6.19 | $6.19 | 5,209,800 |
| 2022-12-20 | $6.02 | $6.05 | $5.95 | $6.02 | $6.02 | 2,508,250 |
| 2022-12-19 | $6.16 | $6.21 | $5.99 | $6.01 | $6.01 | 4,058,610 |
| 2022-12-16 | $6.27 | $6.29 | $6.16 | $6.18 | $6.18 | 2,964,300 |
| 2022-12-15 | $6.25 | $6.41 | $6.25 | $6.28 | $6.28 | 3,355,100 |
| 2022-12-14 | $6.41 | $6.49 | $6.24 | $6.26 | $6.26 | 5,066,270 |
| 2022-12-13 | $6.40 | $6.52 | $6.32 | $6.45 | $6.45 | 4,990,790 |
| 2022-12-12 | $6.34 | $6.38 | $6.30 | $6.34 | $6.34 | 3,512,570 |
| 2022-12-09 | $6.42 | $6.48 | $6.34 | $6.35 | $6.35 | 3,902,700 |
| 2022-12-08 | $6.46 | $6.49 | $6.38 | $6.46 | $6.46 | 4,365,350 |
| 2022-12-07 | $6.50 | $6.50 | $6.40 | $6.43 | $6.43 | 3,392,800 |
| 2022-12-06 | $6.56 | $6.62 | $6.46 | $6.48 | $6.48 | 4,319,870 |
| 2022-12-05 | $6.57 | $6.60 | $6.52 | $6.55 | $6.55 | 3,556,380 |
| 2022-12-01 | $6.52 | $6.58 | $6.42 | $6.46 | $6.46 | 3,095,400 |
| 2022-11-30 | $6.49 | $6.54 | $6.44 | $6.50 | $6.50 | 2,879,900 |
| 2022-11-29 | $6.38 | $6.55 | $6.37 | $6.51 | $6.51 | 4,844,300 |
| 2022-11-28 | $6.28 | $6.37 | $6.24 | $6.36 | $6.36 | 3,155,020 |
| 2022-11-25 | $6.34 | $6.37 | $6.28 | $6.34 | $6.34 | 2,511,600 |
| 2022-11-24 | $6.38 | $6.41 | $6.30 | $6.37 | $6.37 | 2,883,500 |
| 2022-11-23 | $6.47 | $6.51 | $6.26 | $6.34 | $6.34 | 5,276,080 |
| 2022-11-22 | $6.51 | $6.54 | $6.39 | $6.43 | $6.43 | 3,583,110 |
| 2022-11-21 | $6.50 | $6.51 | $6.40 | $6.51 | $6.51 | 4,508,480 |
| 2022-11-18 | $6.60 | $6.63 | $6.48 | $6.50 | $6.50 | 3,665,720 |
| 2022-11-17 | $6.54 | $6.61 | $6.49 | $6.56 | $6.56 | 3,782,870 |
| 2022-11-16 | $6.49 | $6.59 | $6.47 | $6.53 | $6.53 | 4,883,900 |
| 2022-11-15 | $6.45 | $6.48 | $6.40 | $6.47 | $6.47 | 3,535,160 |
| 2022-11-14 | $6.39 | $6.49 | $6.35 | $6.41 | $6.41 | 3,675,480 |
| 2022-11-11 | $6.48 | $6.48 | $6.36 | $6.37 | $6.37 | 4,493,570 |
| 2022-11-10 | $6.40 | $6.42 | $6.31 | $6.37 | $6.37 | 3,377,430 |
| 2022-11-09 | $6.37 | $6.44 | $6.35 | $6.36 | $6.36 | 2,520,000 |
| 2022-11-08 | $6.36 | $6.41 | $6.31 | $6.39 | $6.39 | 3,670,010 |
| 2022-11-07 | $6.30 | $6.37 | $6.26 | $6.37 | $6.37 | 5,657,900 |
| 2022-11-04 | $6.21 | $6.28 | $6.20 | $6.27 | $6.27 | 4,591,700 |
| 2022-11-03 | $6.26 | $6.27 | $6.18 | $6.21 | $6.21 | 4,293,430 |
| 2022-11-02 | $6.20 | $6.31 | $6.17 | $6.27 | $6.27 | 4,696,410 |
| 2022-11-01 | $6.12 | $6.20 | $6.10 | $6.20 | $6.20 | 2,801,690 |
| 2022-10-31 | $6.02 | $6.16 | $5.95 | $6.11 | $6.11 | 2,690,400 |
| 2022-10-28 | $6.24 | $6.25 | $5.96 | $6.00 | $6.00 | 4,716,300 |
| 2022-10-27 | $6.25 | $6.34 | $6.21 | $6.28 | $6.28 | 3,596,670 |
| 2022-10-26 | $6.07 | $6.24 | $6.06 | $6.19 | $6.19 | 3,451,250 |
| 2022-10-25 | $6.17 | $6.18 | $6.00 | $6.08 | $6.08 | 3,279,100 |
| 2022-10-24 | $6.35 | $6.36 | $6.08 | $6.10 | $6.10 | 4,408,900 |
| 2022-10-21 | $6.18 | $6.25 | $6.13 | $6.20 | $6.20 | 3,152,040 |
| 2022-10-20 | $6.11 | $6.22 | $6.09 | $6.14 | $6.14 | 3,490,440 |
| 2022-10-19 | $6.20 | $6.21 | $6.10 | $6.14 | $6.14 | 2,767,890 |
| 2022-10-18 | $6.23 | $6.25 | $6.13 | $6.20 | $6.20 | 3,862,790 |
| 2022-10-17 | $6.11 | $6.24 | $6.07 | $6.23 | $6.23 | 4,812,380 |
| 2022-10-14 | $6.00 | $6.10 | $5.96 | $6.09 | $6.09 | 4,068,110 |
| 2022-10-13 | $5.90 | $6.04 | $5.88 | $5.97 | $5.97 | 4,636,260 |
| 2022-10-12 | $5.78 | $5.97 | $5.73 | $5.96 | $5.96 | 3,971,190 |
| 2022-10-11 | $5.82 | $5.84 | $5.67 | $5.80 | $5.80 | 3,020,810 |
| 2022-10-10 | $5.90 | $5.94 | $5.76 | $5.80 | $5.80 | 4,091,960 |
| 2022-09-30 | $5.99 | $6.00 | $5.83 | $5.86 | $5.86 | 4,326,160 |
| 2022-09-29 | $6.19 | $6.31 | $5.87 | $5.97 | $5.97 | 8,953,060 |
| 2022-09-28 | $6.44 | $6.45 | $6.16 | $6.19 | $6.19 | 7,720,910 |
| 2022-09-27 | $6.35 | $6.52 | $6.25 | $6.45 | $6.45 | 9,611,650 |
| 2022-09-26 | $7.21 | $7.25 | $6.40 | $6.45 | $6.45 | 20,741,540 |
| 2022-09-23 | $7.12 | $7.23 | $7.03 | $7.20 | $7.20 | 12,142,540 |
| 2022-09-22 | $7.20 | $7.22 | $7.02 | $7.04 | $7.04 | 7,785,490 |
| 2022-09-21 | $7.26 | $7.35 | $7.13 | $7.20 | $7.20 | 8,428,110 |
| 2022-09-20 | $6.98 | $7.28 | $6.98 | $7.27 | $7.27 | 11,770,260 |
| 2022-09-19 | $7.02 | $7.06 | $6.78 | $6.93 | $6.93 | 8,703,070 |
| 2022-09-16 | $7.18 | $7.26 | $7.08 | $7.10 | $7.10 | 10,788,370 |
| 2022-09-15 | $7.19 | $7.41 | $7.14 | $7.27 | $7.27 | 16,524,320 |
| 2022-09-14 | $7.00 | $7.23 | $6.96 | $7.22 | $7.22 | 14,066,690 |
| 2022-09-13 | $6.98 | $7.18 | $6.96 | $7.10 | $7.10 | 7,167,600 |
| 2022-09-12 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2022-09-09 | $6.90 | $6.98 | $6.86 | $6.98 | $6.98 | 2,883,400 |
| 2022-09-08 | $6.96 | $7.05 | $6.89 | $6.91 | $6.91 | 3,183,000 |
| 2022-09-07 | $7.05 | $7.05 | $6.93 | $7.00 | $7.00 | 3,541,740 |
| 2022-09-06 | $7.07 | $7.09 | $6.97 | $7.03 | $7.03 | 4,963,790 |
| 2022-09-05 | $7.06 | $7.18 | $7.03 | $7.08 | $7.08 | 5,963,280 |
| 2022-09-02 | $6.99 | $7.12 | $6.90 | $7.10 | $7.10 | 11,166,270 |
| 2022-09-01 | $6.73 | $7.16 | $6.68 | $6.92 | $6.92 | 7,671,990 |
| 2022-08-31 | $6.87 | $6.93 | $6.72 | $6.73 | $6.73 | 3,196,300 |
| 2022-08-30 | $6.81 | $7.05 | $6.77 | $6.94 | $6.94 | 4,844,860 |
| 2022-08-29 | $6.65 | $6.82 | $6.55 | $6.82 | $6.82 | 2,349,560 |
| 2022-08-26 | $6.80 | $6.82 | $6.67 | $6.68 | $6.68 | 2,562,800 |
| 2022-08-25 | $6.87 | $6.90 | $6.69 | $6.78 | $6.78 | 3,104,000 |
| 2022-08-24 | $7.10 | $7.10 | $6.83 | $6.88 | $6.88 | 4,651,700 |
| 2022-08-23 | $7.13 | $7.13 | $7.00 | $7.08 | $7.08 | 4,009,710 |
| 2022-08-22 | $6.96 | $7.13 | $6.90 | $7.10 | $7.10 | 5,005,940 |
| 2022-08-19 | $6.98 | $7.16 | $6.96 | $6.96 | $6.96 | 4,974,970 |
| 2022-08-18 | $7.05 | $7.06 | $6.95 | $6.97 | $6.97 | 2,419,400 |
| 2022-08-17 | $7.06 | $7.09 | $6.95 | $7.05 | $7.05 | 3,342,800 |
| 2022-08-16 | $7.00 | $7.06 | $6.97 | $7.03 | $7.03 | 2,939,300 |
| 2022-08-15 | $7.07 | $7.07 | $6.91 | $6.98 | $6.98 | 2,777,200 |
| 2022-08-12 | $7.00 | $7.12 | $6.97 | $7.03 | $7.03 | 3,811,200 |
| 2022-08-11 | $6.82 | $7.04 | $6.81 | $7.02 | $7.02 | 5,567,800 |
| 2022-08-10 | $6.78 | $6.83 | $6.71 | $6.79 | $6.79 | 1,896,800 |
| 2022-08-09 | $6.80 | $6.86 | $6.72 | $6.77 | $6.77 | 1,842,900 |
| 2022-08-08 | $6.80 | $6.85 | $6.70 | $6.83 | $6.83 | 2,212,400 |
| 2022-08-05 | $6.78 | $6.83 | $6.72 | $6.80 | $6.80 | 1,830,020 |
| 2022-08-04 | $6.65 | $6.75 | $6.63 | $6.75 | $6.75 | 2,572,300 |
| 2022-08-03 | $6.60 | $6.78 | $6.56 | $6.56 | $6.56 | 3,562,800 |
| 2022-08-02 | $6.99 | $7.00 | $6.55 | $6.60 | $6.60 | 6,246,200 |
| 2022-08-01 | $7.11 | $7.17 | $7.00 | $7.04 | $7.04 | 3,218,980 |
| 2022-07-29 | $7.15 | $7.20 | $7.10 | $7.11 | $7.11 | 3,352,640 |
| 2022-07-28 | $7.18 | $7.23 | $7.13 | $7.15 | $7.15 | 3,964,990 |
| 2022-07-27 | $7.09 | $7.23 | $7.08 | $7.15 | $7.15 | 4,348,600 |
| 2022-07-26 | $7.04 | $7.08 | $6.89 | $7.08 | $7.08 | 4,209,710 |
| 2022-07-25 | $7.11 | $7.11 | $7.00 | $7.03 | $7.03 | 3,207,440 |
| 2022-07-22 | $7.02 | $7.08 | $6.95 | $7.05 | $7.05 | 4,379,600 |
| 2022-07-21 | $6.98 | $7.05 | $6.92 | $7.01 | $7.01 | 4,801,700 |
| 2022-07-20 | $6.98 | $6.99 | $6.86 | $6.98 | $6.98 | 3,548,210 |
| 2022-07-19 | $6.80 | $7.02 | $6.79 | $6.94 | $6.94 | 4,640,210 |
| 2022-07-18 | $6.57 | $6.82 | $6.55 | $6.79 | $6.79 | 4,475,500 |
| 2022-07-15 | $6.85 | $6.85 | $6.55 | $6.55 | $6.55 | 4,768,780 |
| 2022-07-14 | $6.83 | $6.88 | $6.79 | $6.86 | $6.85 | 2,644,280 |
| 2022-07-13 | $6.72 | $6.83 | $6.67 | $6.83 | $6.82 | 2,782,400 |
| 2022-07-12 | $6.84 | $6.90 | $6.69 | $6.69 | $6.68 | 3,306,200 |
| 2022-07-11 | $6.96 | $6.96 | $6.80 | $6.87 | $6.86 | 3,167,650 |
| 2022-07-08 | $6.81 | $6.98 | $6.77 | $6.93 | $6.92 | 4,519,700 |
| 2022-07-07 | $6.72 | $6.81 | $6.71 | $6.81 | $6.80 | 3,045,450 |
| 2022-07-06 | $6.75 | $6.82 | $6.63 | $6.72 | $6.71 | 3,116,050 |
| 2022-07-05 | $6.87 | $6.93 | $6.68 | $6.77 | $6.76 | 4,206,450 |
| 2022-07-04 | $6.86 | $6.88 | $6.76 | $6.88 | $6.87 | 3,288,300 |
| 2022-07-01 | $6.89 | $6.96 | $6.79 | $6.83 | $6.82 | 3,716,910 |
| 2022-06-30 | $6.90 | $7.00 | $6.84 | $6.91 | $6.90 | 5,076,250 |
| 2022-06-29 | $7.00 | $7.12 | $6.87 | $6.87 | $6.86 | 6,156,770 |
| 2022-06-28 | $6.99 | $7.08 | $6.92 | $7.05 | $7.04 | 6,183,950 |
| 2022-06-27 | $6.88 | $7.05 | $6.79 | $7.02 | $7.01 | 7,902,000 |
| 2022-06-24 | $6.80 | $6.95 | $6.78 | $6.85 | $6.84 | 6,360,630 |
| 2022-06-23 | $6.65 | $6.79 | $6.65 | $6.75 | $6.74 | 4,214,800 |
| 2022-06-22 | $6.83 | $6.90 | $6.66 | $6.67 | $6.66 | 4,241,500 |
| 2022-06-21 | $6.81 | $6.93 | $6.73 | $6.83 | $6.82 | 5,917,110 |
| 2022-06-20 | $6.82 | $6.89 | $6.78 | $6.80 | $6.79 | 6,197,600 |
| 2022-06-17 | $6.94 | $6.96 | $6.72 | $6.82 | $6.81 | 9,008,740 |
| 2022-06-16 | $6.57 | $6.98 | $6.57 | $6.96 | $6.95 | 15,108,780 |
| 2022-06-15 | $6.58 | $6.65 | $6.52 | $6.52 | $6.51 | 3,291,940 |
| 2022-06-14 | $6.54 | $6.58 | $6.34 | $6.53 | $6.52 | 4,693,640 |
| 2022-06-13 | $6.58 | $6.66 | $6.55 | $6.61 | $6.60 | 2,570,400 |
| 2022-06-10 | $6.54 | $6.62 | $6.49 | $6.59 | $6.58 | 2,342,350 |
| 2022-06-09 | $6.68 | $6.71 | $6.48 | $6.50 | $6.49 | 4,039,500 |
| 2022-06-08 | $6.80 | $6.83 | $6.60 | $6.71 | $6.70 | 4,138,720 |
| 2022-06-07 | $6.82 | $6.82 | $6.66 | $6.75 | $6.74 | 5,258,790 |
| 2022-06-06 | $6.66 | $6.83 | $6.66 | $6.82 | $6.81 | 5,348,310 |
| 2022-06-02 | $6.69 | $6.73 | $6.57 | $6.69 | $6.68 | 4,410,370 |
| 2022-06-01 | $6.60 | $6.84 | $6.57 | $6.73 | $6.72 | 6,865,710 |
| 2022-05-31 | $6.55 | $6.66 | $6.44 | $6.64 | $6.63 | 5,571,300 |
| 2022-05-30 | $6.58 | $6.59 | $6.45 | $6.52 | $6.51 | 3,629,800 |
| 2022-05-27 | $6.65 | $6.73 | $6.48 | $6.53 | $6.52 | 5,028,010 |
| 2022-05-26 | $6.68 | $6.72 | $6.40 | $6.62 | $6.61 | 7,310,200 |
| 2022-05-25 | $6.50 | $6.62 | $6.50 | $6.58 | $6.57 | 5,034,830 |
| 2022-05-24 | $6.92 | $6.97 | $6.47 | $6.47 | $6.46 | 9,824,430 |
| 2022-05-23 | $6.89 | $7.03 | $6.87 | $6.97 | $6.96 | 6,457,400 |
| 2022-05-20 | $6.91 | $6.95 | $6.80 | $6.90 | $6.89 | 7,367,040 |
| 2022-05-19 | $6.90 | $6.99 | $6.80 | $6.88 | $6.87 | 10,647,140 |
| 2022-05-18 | $7.04 | $7.12 | $6.96 | $7.01 | $7.00 | 9,138,540 |
| 2022-05-17 | $7.34 | $7.34 | $6.96 | $7.10 | $7.09 | 13,193,110 |
| 2022-05-16 | $7.03 | $7.45 | $7.00 | $7.26 | $7.25 | 20,862,700 |
| 2022-05-13 | $7.19 | $7.19 | $6.95 | $7.03 | $7.02 | 12,732,530 |
| 2022-05-12 | $7.01 | $7.37 | $6.98 | $7.24 | $7.23 | 19,108,710 |
| 2022-05-11 | $7.12 | $7.70 | $7.10 | $7.21 | $7.20 | 30,065,870 |
| 2022-05-10 | $7.10 | $7.79 | $6.81 | $7.35 | $7.34 | 36,727,460 |
| 2022-05-09 | $6.03 | $7.16 | $6.00 | $7.16 | $7.15 | 16,139,620 |
| 2022-05-06 | $5.90 | $6.02 | $5.85 | $5.97 | $5.96 | 2,357,300 |
| 2022-05-05 | $5.95 | $6.10 | $5.92 | $6.04 | $6.03 | 2,918,440 |
| 2022-05-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.95 | 0 |
| 2022-05-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.95 | 0 |
| 2022-04-29 | $5.70 | $6.01 | $5.70 | $5.96 | $5.95 | 3,195,600 |
| 2022-04-28 | $5.91 | $5.91 | $5.65 | $5.69 | $5.68 | 2,709,300 |
| 2022-04-27 | $5.64 | $5.91 | $5.52 | $5.90 | $5.89 | 4,100,070 |
| 2022-04-26 | $6.05 | $6.11 | $5.74 | $5.76 | $5.75 | 3,577,870 |
| 2022-04-25 | $6.58 | $6.59 | $5.99 | $6.05 | $6.04 | 5,022,570 |
| 2022-04-22 | $6.53 | $6.70 | $6.40 | $6.64 | $6.63 | 3,430,620 |
| 2022-04-21 | $6.80 | $6.82 | $6.50 | $6.52 | $6.51 | 2,927,600 |
| 2022-04-20 | $6.76 | $6.85 | $6.70 | $6.77 | $6.76 | 1,899,510 |
| 2022-04-19 | $6.74 | $6.83 | $6.69 | $6.77 | $6.76 | 1,578,050 |
| 2022-04-18 | $6.66 | $6.78 | $6.50 | $6.75 | $6.74 | 2,020,500 |
| 2022-04-15 | $6.94 | $6.94 | $6.67 | $6.69 | $6.68 | 3,334,000 |
| 2022-04-14 | $6.89 | $6.98 | $6.86 | $6.93 | $6.92 | 1,845,700 |
| 2022-04-13 | $6.89 | $6.99 | $6.82 | $6.86 | $6.85 | 2,456,900 |
| 2022-04-12 | $6.74 | $6.95 | $6.70 | $6.95 | $6.94 | 2,712,100 |
| 2022-04-11 | $6.91 | $6.96 | $6.72 | $6.74 | $6.73 | 2,794,590 |
| 2022-04-08 | $7.12 | $7.13 | $6.86 | $6.92 | $6.91 | 3,638,320 |
| 2022-04-07 | $7.27 | $7.28 | $7.08 | $7.08 | $7.07 | 3,662,280 |
| 2022-04-06 | $7.12 | $7.34 | $7.10 | $7.28 | $7.27 | 4,985,170 |
| 2022-04-05 | $7.13 | $7.13 | $7.13 | $7.13 | $7.12 | 0 |
| 2022-04-04 | $7.13 | $7.13 | $7.13 | $7.13 | $7.12 | 0 |
| 2022-04-01 | $7.22 | $7.22 | $7.08 | $7.13 | $7.12 | 2,945,690 |
| 2022-03-31 | $7.15 | $7.30 | $7.14 | $7.21 | $7.20 | 3,885,650 |
| 2022-03-30 | $7.14 | $7.19 | $7.06 | $7.19 | $7.18 | 3,303,980 |
| 2022-03-29 | $7.29 | $7.29 | $7.06 | $7.10 | $7.09 | 2,791,730 |
| 2022-03-28 | $7.33 | $7.33 | $7.13 | $7.20 | $7.19 | 2,688,100 |
| 2022-03-25 | $7.12 | $7.39 | $7.11 | $7.25 | $7.24 | 4,416,590 |
| 2022-03-24 | $7.24 | $7.25 | $7.11 | $7.13 | $7.12 | 2,266,500 |
| 2022-03-23 | $7.27 | $7.31 | $7.16 | $7.23 | $7.22 | 2,596,560 |
| 2022-03-22 | $7.23 | $7.31 | $7.12 | $7.27 | $7.26 | 3,300,300 |
| 2022-03-21 | $7.14 | $7.22 | $7.11 | $7.22 | $7.21 | 2,987,110 |
| 2022-03-18 | $7.01 | $7.17 | $7.00 | $7.15 | $7.14 | 3,869,820 |
| 2022-03-17 | $6.98 | $7.14 | $6.96 | $7.03 | $7.02 | 4,565,000 |
| 2022-03-16 | $6.84 | $6.95 | $6.64 | $6.94 | $6.93 | 4,554,210 |
| 2022-03-15 | $7.04 | $7.09 | $6.68 | $6.71 | $6.70 | 5,765,700 |
| 2022-03-14 | $7.32 | $7.37 | $7.11 | $7.11 | $7.10 | 3,494,750 |
| 2022-03-11 | $7.22 | $7.33 | $7.05 | $7.33 | $7.32 | 3,430,350 |
| 2022-03-10 | $7.22 | $7.42 | $7.16 | $7.29 | $7.28 | 4,183,980 |
| 2022-03-09 | $7.32 | $7.38 | $6.83 | $7.08 | $7.07 | 5,209,050 |
| 2022-03-08 | $7.60 | $7.64 | $7.28 | $7.31 | $7.30 | 4,695,500 |
| 2022-03-07 | $7.64 | $7.67 | $7.52 | $7.60 | $7.59 | 3,657,650 |
| 2022-03-04 | $7.66 | $7.77 | $7.63 | $7.69 | $7.68 | 3,742,100 |
| 2022-03-03 | $7.72 | $7.80 | $7.69 | $7.71 | $7.70 | 3,616,850 |
| 2022-03-02 | $7.58 | $7.70 | $7.57 | $7.69 | $7.68 | 2,783,730 |
| 2022-03-01 | $7.60 | $7.71 | $7.55 | $7.65 | $7.64 | 2,951,350 |
| 2022-02-28 | $7.70 | $7.71 | $7.40 | $7.55 | $7.54 | 3,878,970 |
| 2022-02-25 | $7.66 | $7.80 | $7.63 | $7.66 | $7.65 | 3,837,720 |
| 2022-02-24 | $7.78 | $7.96 | $7.47 | $7.62 | $7.61 | 7,209,650 |
| 2022-02-23 | $7.66 | $7.86 | $7.66 | $7.82 | $7.81 | 4,007,250 |
| 2022-02-22 | $7.76 | $7.79 | $7.66 | $7.68 | $7.67 | 4,418,300 |
| 2022-02-21 | $7.71 | $7.82 | $7.67 | $7.80 | $7.79 | 4,071,700 |
| 2022-02-18 | $7.60 | $7.70 | $7.53 | $7.69 | $7.68 | 3,321,200 |
| 2022-02-17 | $7.67 | $7.74 | $7.60 | $7.65 | $7.64 | 3,996,100 |
| 2022-02-16 | $7.57 | $7.71 | $7.55 | $7.70 | $7.69 | 3,821,500 |
| 2022-02-15 | $7.60 | $7.66 | $7.48 | $7.54 | $7.53 | 3,304,970 |
| 2022-02-14 | $7.54 | $7.68 | $7.43 | $7.60 | $7.59 | 3,653,800 |
| 2022-02-11 | $7.66 | $7.72 | $7.47 | $7.52 | $7.51 | 4,082,100 |
| 2022-02-10 | $7.77 | $7.77 | $7.63 | $7.68 | $7.67 | 3,335,000 |
| 2022-02-09 | $7.64 | $7.77 | $7.63 | $7.75 | $7.74 | 4,433,940 |
| 2022-02-08 | $7.49 | $7.71 | $7.49 | $7.67 | $7.66 | 4,244,810 |
| 2022-02-07 | $7.59 | $7.60 | $7.45 | $7.52 | $7.51 | 4,064,300 |
| 2022-02-04 | $7.46 | $7.46 | $7.46 | $7.46 | $7.45 | 0 |
| 2022-02-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.45 | 0 |
| 2022-02-02 | $7.46 | $7.46 | $7.46 | $7.46 | $7.45 | 0 |
| 2022-02-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.45 | 0 |
| 2022-01-28 | $7.28 | $7.54 | $7.25 | $7.46 | $7.45 | 4,384,890 |
| 2022-01-27 | $7.45 | $7.49 | $7.23 | $7.24 | $7.23 | 5,329,700 |
| 2022-01-26 | $7.53 | $7.58 | $7.42 | $7.47 | $7.46 | 3,738,430 |
| 2022-01-25 | $7.99 | $7.99 | $7.43 | $7.45 | $7.44 | 8,812,920 |
| 2022-01-24 | $8.11 | $8.14 | $7.88 | $7.99 | $7.98 | 4,688,210 |
| 2022-01-21 | $8.18 | $8.25 | $8.04 | $8.19 | $8.18 | 5,116,000 |
| 2022-01-20 | $8.58 | $8.59 | $8.12 | $8.15 | $8.14 | 7,925,600 |
| 2022-01-19 | $8.30 | $8.65 | $8.25 | $8.51 | $8.50 | 11,033,040 |
| 2022-01-18 | $8.88 | $8.95 | $8.21 | $8.25 | $8.24 | 18,552,020 |
| 2022-01-17 | $8.85 | $9.02 | $8.80 | $9.00 | $8.99 | 7,458,240 |
| 2022-01-14 | $9.02 | $9.07 | $8.75 | $8.80 | $8.79 | 7,851,190 |
| 2022-01-13 | $9.00 | $9.07 | $8.97 | $9.01 | $9.00 | 5,182,400 |
| 2022-01-12 | $8.95 | $9.05 | $8.86 | $9.00 | $8.99 | 5,770,950 |
| 2022-01-11 | $8.96 | $9.18 | $8.89 | $8.92 | $8.91 | 5,740,920 |
| 2022-01-10 | $8.81 | $8.99 | $8.70 | $8.94 | $8.93 | 6,348,970 |
| 2022-01-07 | $8.97 | $9.02 | $8.77 | $8.81 | $8.80 | 6,435,820 |
| 2022-01-06 | $8.83 | $9.04 | $8.82 | $8.96 | $8.95 | 6,896,840 |
| 2022-01-05 | $8.92 | $9.08 | $8.80 | $8.88 | $8.87 | 7,955,050 |
| 2022-01-04 | $8.64 | $8.99 | $8.52 | $8.97 | $8.96 | 16,790,790 |
| 2022-01-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.53 | 0 |
| 2021-12-31 | $8.46 | $8.65 | $8.40 | $8.54 | $8.53 | 4,935,720 |
| 2021-12-30 | $8.38 | $8.52 | $8.32 | $8.45 | $8.44 | 4,537,910 |
| 2021-12-29 | $8.34 | $8.43 | $8.28 | $8.35 | $8.34 | 3,138,140 |
| 2021-12-28 | $8.28 | $8.41 | $8.26 | $8.37 | $8.36 | 3,558,800 |
| 2021-12-27 | $8.20 | $8.30 | $8.14 | $8.26 | $8.25 | 3,240,200 |
| 2021-12-24 | $8.47 | $8.51 | $8.18 | $8.18 | $8.17 | 6,825,950 |
| 2021-12-23 | $8.76 | $8.76 | $8.43 | $8.45 | $8.44 | 8,851,290 |
| 2021-12-22 | $8.92 | $8.99 | $8.67 | $8.71 | $8.70 | 9,301,170 |
| 2021-12-21 | $8.67 | $8.87 | $8.60 | $8.84 | $8.83 | 7,001,030 |
| 2021-12-20 | $8.59 | $8.78 | $8.54 | $8.61 | $8.60 | 6,152,430 |
| 2021-12-17 | $8.89 | $8.89 | $8.68 | $8.72 | $8.71 | 6,868,530 |
| 2021-12-16 | $8.94 | $8.96 | $8.81 | $8.88 | $8.87 | 7,697,550 |
| 2021-12-15 | $8.76 | $9.00 | $8.69 | $8.99 | $8.98 | 10,926,930 |
| 2021-12-14 | $8.74 | $8.82 | $8.63 | $8.81 | $8.80 | 7,357,760 |
| 2021-12-13 | $8.81 | $8.85 | $8.66 | $8.71 | $8.70 | 6,059,600 |
| 2021-12-10 | $8.85 | $8.90 | $8.72 | $8.80 | $8.79 | 7,446,940 |
| 2021-12-09 | $8.37 | $9.18 | $8.30 | $8.91 | $8.90 | 20,461,110 |
| 2021-12-08 | $8.29 | $8.37 | $8.25 | $8.35 | $8.34 | 3,966,080 |
| 2021-12-07 | $8.34 | $8.43 | $8.18 | $8.35 | $8.34 | 5,682,920 |
| 2021-12-06 | $8.76 | $8.83 | $8.32 | $8.34 | $8.33 | 10,406,170 |
| 2021-12-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.74 | 11,459,690 |
| 2021-12-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.89 | 21,427,030 |
| 2021-12-01 | $8.74 | $9.23 | $8.72 | $9.08 | $9.07 | 22,817,080 |
| 2021-11-30 | $8.47 | $8.76 | $8.47 | $8.70 | $8.69 | 6,904,840 |
| 2021-11-29 | $8.38 | $8.52 | $8.33 | $8.47 | $8.46 | 4,430,490 |
| 2021-11-26 | $8.65 | $8.67 | $8.48 | $8.49 | $8.48 | 4,623,990 |
| 2021-11-25 | $8.67 | $8.74 | $8.58 | $8.69 | $8.68 | 5,174,890 |
| 2021-11-24 | $8.58 | $8.65 | $8.45 | $8.60 | $8.59 | 4,313,410 |
| 2021-11-23 | $8.36 | $8.65 | $8.33 | $8.63 | $8.62 | 7,278,980 |
| 2021-11-22 | $8.44 | $8.45 | $8.33 | $8.37 | $8.36 | 2,599,120 |
| 2021-11-19 | $8.37 | $8.47 | $8.29 | $8.43 | $8.42 | 3,627,510 |
| 2021-11-18 | $8.53 | $8.57 | $8.35 | $8.37 | $8.36 | 3,747,400 |
| 2021-11-17 | $8.53 | $8.60 | $8.48 | $8.54 | $8.53 | 3,086,700 |
| 2021-11-16 | $8.61 | $8.68 | $8.48 | $8.52 | $8.51 | 5,402,600 |
| 2021-11-15 | $8.33 | $8.71 | $8.33 | $8.65 | $8.64 | 9,521,380 |
| 2021-11-12 | $8.33 | $8.46 | $8.20 | $8.39 | $8.38 | 6,116,270 |
| 2021-11-11 | $8.24 | $8.34 | $8.22 | $8.30 | $8.29 | 5,090,220 |
| 2021-11-10 | $8.14 | $8.26 | $8.07 | $8.26 | $8.25 | 5,004,010 |
| 2021-11-09 | $8.09 | $8.16 | $8.08 | $8.14 | $8.13 | 3,287,220 |
| 2021-11-08 | $8.10 | $8.13 | $8.02 | $8.10 | $8.09 | 3,638,000 |
| 2021-11-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.89 | 7,108,100 |
| 2021-11-04 | $7.90 | $7.95 | $7.80 | $7.90 | $7.89 | 2,343,300 |
| 2021-11-03 | $7.76 | $7.90 | $7.73 | $7.90 | $7.89 | 3,002,000 |
| 2021-11-02 | $8.01 | $8.07 | $7.68 | $7.76 | $7.75 | 5,003,470 |
| 2021-11-01 | $7.85 | $8.06 | $7.80 | $7.99 | $7.98 | 3,964,790 |
| 2021-10-29 | $7.52 | $7.95 | $7.52 | $7.85 | $7.84 | 5,026,410 |
| 2021-10-28 | $7.81 | $7.89 | $7.55 | $7.56 | $7.55 | 5,205,620 |
| 2021-10-27 | $8.20 | $8.28 | $7.91 | $8.00 | $7.99 | 5,547,310 |
| 2021-10-26 | $8.04 | $8.17 | $7.99 | $8.11 | $8.10 | 3,323,930 |
| 2021-10-25 | $8.18 | $8.18 | $7.96 | $8.05 | $8.04 | 3,028,770 |
| 2021-10-22 | $7.99 | $8.26 | $7.96 | $8.16 | $8.15 | 4,635,780 |
| 2021-10-21 | $8.23 | $8.23 | $7.96 | $7.99 | $7.98 | 4,851,080 |
| 2021-10-20 | $8.25 | $8.33 | $8.15 | $8.18 | $8.17 | 3,797,500 |
| 2021-10-19 | $8.29 | $8.45 | $8.23 | $8.33 | $8.32 | 3,469,820 |
| 2021-10-18 | $8.29 | $8.34 | $8.18 | $8.28 | $8.27 | 2,890,570 |
| 2021-10-15 | $8.54 | $8.57 | $8.25 | $8.27 | $8.26 | 4,740,600 |
| 2021-10-14 | $8.37 | $8.56 | $8.31 | $8.54 | $8.53 | 5,915,280 |
| 2021-10-13 | $8.26 | $8.41 | $8.24 | $8.37 | $8.36 | 3,877,060 |
| 2021-10-12 | $8.41 | $8.41 | $8.18 | $8.28 | $8.27 | 3,651,500 |
| 2021-10-11 | $8.45 | $8.45 | $8.35 | $8.40 | $8.39 | 2,963,400 |
| 2021-10-08 | $8.26 | $8.44 | $8.23 | $8.39 | $8.38 | 4,841,940 |
| 2021-10-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.19 | 0 |
| 2021-10-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.19 | 0 |
| 2021-09-30 | $8.14 | $8.20 | $8.08 | $8.20 | $8.19 | 2,734,310 |
| 2021-09-29 | $8.40 | $8.40 | $8.05 | $8.05 | $8.04 | 4,805,480 |
| 2021-09-28 | $8.31 | $8.40 | $8.26 | $8.36 | $8.35 | 4,334,100 |
| 2021-09-27 | $8.58 | $8.61 | $8.25 | $8.28 | $8.27 | 7,627,850 |
| 2021-09-24 | $8.92 | $8.98 | $8.61 | $8.66 | $8.65 | 13,656,180 |
| 2021-09-23 | $8.70 | $9.29 | $8.65 | $9.10 | $9.09 | 20,474,060 |
| 2021-09-22 | $8.55 | $8.66 | $8.52 | $8.62 | $8.61 | 5,160,480 |
| 2021-09-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.58 | 0 |
| 2021-09-20 | $8.59 | $8.59 | $8.59 | $8.59 | $8.58 | 0 |
| 2021-09-17 | $8.80 | $8.83 | $8.47 | $8.59 | $8.58 | 10,448,790 |
| 2021-09-16 | $9.00 | $9.04 | $8.78 | $8.84 | $8.83 | 10,954,600 |
| 2021-09-15 | $9.25 | $9.29 | $8.95 | $9.00 | $8.99 | 11,659,300 |
| 2021-09-14 | $9.59 | $9.72 | $9.29 | $9.35 | $9.34 | 12,889,530 |
| 2021-09-13 | $9.49 | $10.07 | $9.49 | $9.75 | $9.74 | 10,163,170 |
| 2021-09-10 | $10.74 | $10.95 | $10.66 | $10.73 | $10.71 | 4,025,610 |
| 2021-09-09 | $10.98 | $10.98 | $10.71 | $10.74 | $10.72 | 3,867,270 |
| 2021-09-08 | $10.96 | $11.17 | $10.87 | $10.91 | $10.89 | 5,903,620 |
| 2021-09-07 | $10.63 | $11.63 | $10.63 | $11.05 | $11.03 | 9,568,180 |
| 2021-09-06 | $10.44 | $10.64 | $10.34 | $10.58 | $10.56 | 3,770,920 |
| 2021-09-03 | $10.31 | $10.57 | $10.31 | $10.43 | $10.41 | 2,545,530 |
| 2021-09-02 | $10.47 | $10.56 | $10.24 | $10.39 | $10.37 | 2,567,750 |
| 2021-09-01 | $10.31 | $10.52 | $10.25 | $10.47 | $10.45 | 2,571,810 |
| 2021-08-31 | $10.46 | $10.60 | $10.18 | $10.38 | $10.36 | 2,917,500 |
| 2021-08-30 | $10.93 | $10.93 | $10.38 | $10.42 | $10.40 | 3,111,400 |
| 2021-08-27 | $10.92 | $11.27 | $10.63 | $10.68 | $10.66 | 4,143,180 |
| 2021-08-26 | $11.00 | $11.31 | $11.00 | $11.06 | $11.04 | 4,659,380 |
| 2021-08-25 | $10.81 | $11.29 | $10.68 | $11.19 | $11.17 | 7,873,600 |
| 2021-08-24 | $10.62 | $11.18 | $10.59 | $10.80 | $10.78 | 4,084,370 |
| 2021-08-23 | $10.33 | $10.77 | $10.33 | $10.63 | $10.61 | 2,919,540 |
| 2021-08-20 | $10.41 | $10.42 | $10.16 | $10.34 | $10.32 | 1,886,050 |
| 2021-08-19 | $10.55 | $10.68 | $10.42 | $10.42 | $10.40 | 2,087,020 |
| 2021-08-18 | $10.46 | $10.62 | $10.33 | $10.57 | $10.55 | 2,054,670 |
| 2021-08-17 | $10.99 | $11.00 | $10.43 | $10.46 | $10.44 | 3,636,850 |
| 2021-08-16 | $10.89 | $11.10 | $10.89 | $10.94 | $10.92 | 3,095,410 |
| 2021-08-13 | $10.82 | $11.33 | $10.68 | $11.04 | $11.02 | 5,419,800 |
| 2021-08-12 | $10.82 | $10.97 | $10.72 | $10.79 | $10.77 | 2,407,570 |
| 2021-08-11 | $10.93 | $10.96 | $10.79 | $10.82 | $10.80 | 2,378,500 |
| 2021-08-10 | $10.65 | $11.00 | $10.61 | $10.95 | $10.93 | 3,756,220 |
| 2021-08-09 | $10.52 | $10.77 | $10.48 | $10.72 | $10.70 | 3,046,600 |
| 2021-08-06 | $10.50 | $10.62 | $10.32 | $10.53 | $10.51 | 2,047,100 |
| 2021-08-05 | $10.61 | $10.70 | $10.32 | $10.40 | $10.38 | 2,337,130 |
| 2021-08-04 | $10.60 | $10.66 | $10.46 | $10.60 | $10.58 | 1,849,710 |
| 2021-08-03 | $10.61 | $10.72 | $10.50 | $10.60 | $10.58 | 2,817,700 |
| 2021-08-02 | $10.27 | $10.65 | $10.12 | $10.59 | $10.57 | 3,083,930 |
| 2021-07-30 | $10.17 | $10.34 | $10.00 | $10.30 | $10.28 | 2,758,900 |
| 2021-07-29 | $10.20 | $10.43 | $10.19 | $10.21 | $10.19 | 2,024,860 |
| 2021-07-28 | $10.52 | $10.59 | $9.98 | $10.10 | $10.08 | 2,510,100 |
| 2021-07-27 | $10.65 | $10.76 | $10.52 | $10.52 | $10.50 | 1,763,110 |
| 2021-07-26 | $10.88 | $10.94 | $10.50 | $10.65 | $10.63 | 2,021,100 |
| 2021-07-23 | $11.16 | $11.18 | $10.80 | $10.83 | $10.81 | 3,808,420 |
| 2021-07-22 | $10.70 | $11.60 | $10.43 | $11.30 | $11.28 | 7,605,550 |
| 2021-07-21 | $10.85 | $10.85 | $10.71 | $10.75 | $10.73 | 1,826,700 |
| 2021-07-20 | $10.65 | $10.81 | $10.58 | $10.70 | $10.68 | 1,745,400 |
| 2021-07-19 | $11.04 | $11.08 | $10.56 | $10.72 | $10.70 | 3,280,700 |
| 2021-07-16 | $11.06 | $11.20 | $11.01 | $11.01 | $10.99 | 2,654,900 |
| 2021-07-15 | $11.78 | $11.79 | $11.04 | $11.16 | $11.13 | 5,056,640 |
| 2021-07-14 | $11.84 | $11.87 | $11.74 | $11.79 | $11.76 | 1,984,600 |
| 2021-07-13 | $11.91 | $11.95 | $11.80 | $11.84 | $11.81 | 2,477,780 |
| 2021-07-12 | $11.94 | $11.99 | $11.89 | $11.90 | $11.87 | 1,810,520 |
| 2021-07-09 | $11.74 | $11.95 | $11.72 | $11.89 | $11.86 | 1,694,470 |
| 2021-07-08 | $12.12 | $12.12 | $11.78 | $11.81 | $11.78 | 2,440,200 |
| 2021-07-07 | $11.91 | $12.12 | $11.91 | $12.08 | $12.05 | 2,290,340 |
| 2021-07-06 | $11.92 | $12.05 | $11.75 | $12.03 | $12.00 | 1,868,960 |
| 2021-07-05 | $11.80 | $11.94 | $11.70 | $11.90 | $11.87 | 2,067,240 |
| 2021-07-02 | $11.91 | $11.98 | $11.77 | $11.79 | $11.76 | 2,527,200 |
| 2021-07-01 | $12.20 | $12.27 | $11.91 | $11.93 | $11.90 | 2,548,810 |
| 2021-06-30 | $12.11 | $12.25 | $12.08 | $12.18 | $12.15 | 1,730,400 |
| 2021-06-29 | $12.35 | $12.35 | $12.13 | $12.16 | $12.13 | 2,020,010 |
| 2021-06-28 | $12.22 | $12.37 | $12.13 | $12.34 | $12.31 | 2,956,020 |
| 2021-06-25 | $12.09 | $12.45 | $12.03 | $12.27 | $12.24 | 3,452,650 |
| 2021-06-24 | $12.40 | $12.40 | $12.08 | $12.08 | $12.05 | 3,091,510 |
| 2021-06-23 | $12.29 | $12.45 | $12.21 | $12.34 | $12.31 | 3,283,200 |
| 2021-06-22 | $12.38 | $12.39 | $12.21 | $12.27 | $12.24 | 2,560,210 |
| 2021-06-21 | $12.21 | $12.43 | $12.21 | $12.31 | $12.28 | 2,445,410 |
| 2021-06-18 | $12.04 | $12.29 | $11.98 | $12.29 | $12.26 | 2,809,240 |
| 2021-06-17 | $12.15 | $12.22 | $11.97 | $12.04 | $12.01 | 2,608,100 |
| 2021-06-16 | $12.31 | $12.33 | $12.12 | $12.14 | $12.11 | 2,301,730 |
| 2021-06-15 | $12.17 | $12.34 | $12.15 | $12.22 | $12.19 | 1,993,340 |
| 2021-06-14 | $12.19 | $12.19 | $12.19 | $12.19 | $12.16 | 0 |
| 2021-06-11 | $12.34 | $12.34 | $12.17 | $12.19 | $12.16 | 2,363,720 |
| 2021-06-10 | $12.42 | $12.44 | $12.21 | $12.25 | $12.22 | 2,935,440 |
| 2021-06-09 | $12.38 | $12.47 | $12.28 | $12.42 | $12.39 | 2,350,960 |
| 2021-06-08 | $12.28 | $12.39 | $12.21 | $12.39 | $12.36 | 2,760,180 |
| 2021-06-07 | $12.29 | $12.38 | $12.15 | $12.31 | $12.28 | 2,722,820 |
| 2021-06-04 | $12.56 | $12.65 | $12.20 | $12.26 | $12.23 | 3,751,540 |
| 2021-06-03 | $12.54 | $12.75 | $12.52 | $12.56 | $12.53 | 3,702,640 |
| 2021-06-02 | $12.86 | $12.99 | $12.60 | $12.63 | $12.60 | 5,154,000 |
| 2021-06-01 | $12.72 | $12.86 | $12.63 | $12.86 | $12.83 | 4,075,110 |
| 2021-05-31 | $12.68 | $12.98 | $12.65 | $12.85 | $12.82 | 3,878,330 |
| 2021-05-28 | $12.92 | $13.02 | $12.69 | $12.84 | $12.81 | 6,012,950 |
| 2021-05-27 | $13.38 | $13.38 | $12.91 | $13.03 | $13.00 | 10,045,310 |
| 2021-05-26 | $12.55 | $13.43 | $12.40 | $13.37 | $13.34 | 14,312,190 |
| 2021-05-25 | $12.63 | $12.97 | $12.40 | $12.57 | $12.54 | 5,837,420 |
| 2021-05-24 | $12.70 | $13.20 | $12.58 | $12.60 | $12.57 | 8,702,570 |
| 2021-05-21 | $12.07 | $12.79 | $12.03 | $12.57 | $12.54 | 8,265,120 |
| 2021-05-20 | $12.15 | $12.28 | $11.95 | $12.01 | $11.98 | 2,896,620 |
| 2021-05-19 | $12.57 | $12.58 | $12.20 | $12.28 | $12.25 | 3,455,660 |
| 2021-05-18 | $12.28 | $12.68 | $12.17 | $12.48 | $12.45 | 5,114,190 |
| 2021-05-17 | $12.03 | $12.31 | $11.86 | $12.30 | $12.27 | 4,363,390 |
| 2021-05-14 | $11.93 | $12.04 | $11.86 | $12.00 | $11.97 | 2,861,020 |
| 2021-05-13 | $12.00 | $12.20 | $11.95 | $11.95 | $11.92 | 2,787,090 |
| 2021-05-12 | $12.03 | $12.18 | $11.96 | $12.15 | $12.12 | 2,421,490 |
| 2021-05-11 | $11.78 | $12.20 | $11.77 | $12.08 | $12.05 | 2,619,140 |
| 2021-05-10 | $12.33 | $12.36 | $12.03 | $12.07 | $12.04 | 2,900,550 |
| 2021-05-07 | $12.06 | $12.31 | $11.95 | $12.23 | $12.20 | 3,436,440 |
| 2021-05-06 | $12.06 | $12.17 | $11.93 | $11.94 | $11.91 | 2,133,930 |
| 2021-05-05 | $11.97 | $11.97 | $11.97 | $11.97 | $11.94 | 0 |
| 2021-05-04 | $11.97 | $11.97 | $11.97 | $11.97 | $11.94 | 0 |
| 2021-04-30 | $11.94 | $12.17 | $11.80 | $11.97 | $11.94 | 3,073,510 |
| 2021-04-29 | $12.49 | $12.59 | $11.94 | $11.95 | $11.92 | 4,461,740 |
| 2021-04-28 | $12.42 | $12.59 | $12.35 | $12.49 | $12.46 | 2,563,040 |
| 2021-04-27 | $12.34 | $12.54 | $12.18 | $12.45 | $12.42 | 2,972,840 |
| 2021-04-26 | $12.61 | $12.65 | $12.35 | $12.44 | $12.41 | 4,130,960 |
| 2021-04-23 | $13.19 | $13.20 | $12.72 | $12.76 | $12.73 | 4,865,580 |
| 2021-04-22 | $13.04 | $13.27 | $12.86 | $13.23 | $13.20 | 3,981,730 |
| 2021-04-21 | $12.99 | $13.27 | $12.93 | $13.03 | $13.00 | 3,958,620 |
| 2021-04-20 | $13.43 | $13.55 | $13.00 | $13.03 | $13.00 | 5,416,310 |
| 2021-04-19 | $13.20 | $13.57 | $13.20 | $13.43 | $13.40 | 5,003,150 |
| 2021-04-16 | $12.90 | $13.25 | $12.89 | $13.16 | $13.13 | 4,179,070 |
| 2021-04-15 | $13.31 | $13.36 | $12.85 | $12.92 | $12.89 | 5,990,450 |
| 2021-04-14 | $13.36 | $13.64 | $13.32 | $13.43 | $13.40 | 6,052,680 |
| 2021-04-13 | $13.80 | $13.87 | $13.30 | $13.43 | $13.40 | 7,158,170 |
| 2021-04-12 | $14.10 | $14.28 | $13.72 | $13.88 | $13.85 | 10,045,050 |
| 2021-04-09 | $13.85 | $14.65 | $13.85 | $14.48 | $14.44 | 15,085,110 |
| 2021-04-08 | $14.68 | $15.68 | $14.12 | $14.18 | $14.15 | 21,879,740 |
| 2021-04-07 | $13.98 | $15.01 | $13.90 | $14.75 | $14.71 | 19,402,150 |
| 2021-04-06 | $13.90 | $14.28 | $13.58 | $13.98 | $13.95 | 12,539,820 |
| 2021-04-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2021-04-02 | $12.77 | $13.83 | $12.76 | $13.60 | $13.57 | 11,608,960 |
| 2021-04-01 | $13.10 | $13.16 | $12.60 | $12.73 | $12.70 | 6,221,360 |
| 2021-03-31 | $13.24 | $13.50 | $13.06 | $13.09 | $13.06 | 6,371,970 |
| 2021-03-30 | $13.71 | $14.17 | $13.27 | $13.33 | $13.30 | 11,510,070 |
| 2021-03-29 | $13.19 | $14.48 | $13.11 | $13.92 | $13.89 | 16,671,430 |
| 2021-03-26 | $12.82 | $13.29 | $12.45 | $13.20 | $13.17 | 10,558,640 |
| 2021-03-25 | $12.95 | $13.41 | $12.75 | $12.80 | $12.77 | 8,308,070 |
| 2021-03-24 | $12.92 | $13.20 | $12.82 | $12.99 | $12.96 | 5,311,890 |
| 2021-03-23 | $13.38 | $13.60 | $12.91 | $13.08 | $13.05 | 7,914,900 |
| 2021-03-22 | $13.04 | $13.60 | $12.93 | $13.49 | $13.46 | 11,012,050 |
| 2021-03-19 | $12.80 | $13.45 | $12.72 | $13.10 | $13.07 | 11,188,200 |
| 2021-03-18 | $12.37 | $13.15 | $12.28 | $13.08 | $13.05 | 10,481,720 |
| 2021-03-17 | $12.00 | $12.46 | $11.90 | $12.44 | $12.41 | 4,934,910 |
| 2021-03-16 | $11.90 | $12.20 | $11.70 | $12.12 | $12.09 | 4,308,800 |
| 2021-03-15 | $12.18 | $12.39 | $12.01 | $12.09 | $12.06 | 2,812,300 |
| 2021-03-12 | $12.59 | $12.65 | $12.22 | $12.31 | $12.28 | 4,199,270 |
| 2021-03-11 | $12.62 | $12.80 | $12.32 | $12.70 | $12.67 | 3,135,090 |
| 2021-03-10 | $12.55 | $12.84 | $12.40 | $12.47 | $12.44 | 3,775,910 |
| 2021-03-09 | $13.28 | $13.28 | $12.25 | $12.69 | $12.66 | 6,202,580 |
| 2021-03-08 | $13.05 | $13.68 | $13.05 | $13.31 | $13.28 | 7,582,970 |
| 2021-03-05 | $12.77 | $13.09 | $12.72 | $12.96 | $12.93 | 4,232,300 |
| 2021-03-04 | $13.00 | $13.08 | $12.76 | $12.79 | $12.76 | 4,363,300 |
| 2021-03-03 | $13.10 | $13.20 | $12.86 | $13.12 | $13.09 | 4,618,020 |
| 2021-03-02 | $13.39 | $13.54 | $12.83 | $12.90 | $12.87 | 8,461,640 |
| 2021-03-01 | $13.15 | $13.86 | $13.15 | $13.52 | $13.49 | 9,309,390 |
| 2021-02-26 | $14.12 | $15.29 | $13.71 | $13.79 | $13.76 | 13,478,380 |
| 2021-02-25 | $13.63 | $14.47 | $13.31 | $13.87 | $13.84 | 12,635,210 |
| 2021-02-24 | $13.21 | $13.59 | $13.04 | $13.38 | $13.35 | 6,262,350 |
| 2021-02-23 | $12.95 | $13.77 | $12.70 | $13.43 | $13.40 | 9,468,070 |
| 2021-02-22 | $13.24 | $13.73 | $12.95 | $12.96 | $12.93 | 7,662,710 |
| 2021-02-19 | $12.92 | $13.16 | $12.58 | $13.08 | $13.05 | 5,109,180 |
| 2021-02-18 | $12.23 | $12.74 | $12.23 | $12.73 | $12.70 | 5,752,740 |
| 2021-02-17 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 0 |
| 2021-02-16 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 0 |
| 2021-02-15 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 0 |
| 2021-02-12 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 0 |
| 2021-02-11 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 0 |
| 2021-02-10 | $12.33 | $12.51 | $11.96 | $12.05 | $12.02 | 4,864,680 |
| 2021-02-09 | $12.16 | $12.57 | $12.14 | $12.28 | $12.25 | 4,191,770 |
| 2021-02-08 | $13.01 | $13.09 | $12.14 | $12.23 | $12.20 | 5,705,760 |
| 2021-02-05 | $13.81 | $14.04 | $13.01 | $13.01 | $12.98 | 5,834,880 |
| 2021-02-04 | $13.81 | $14.10 | $13.46 | $13.90 | $13.87 | 6,006,220 |
| 2021-02-03 | $14.34 | $14.50 | $13.69 | $13.85 | $13.82 | 8,501,330 |
| 2021-02-02 | $15.30 | $15.55 | $14.38 | $14.57 | $14.53 | 10,131,020 |
| 2021-02-01 | $14.25 | $15.35 | $14.20 | $15.26 | $15.22 | 11,065,750 |
| 2021-01-29 | $14.15 | $14.50 | $14.01 | $14.32 | $14.29 | 6,386,390 |
| 2021-01-28 | $14.60 | $14.99 | $14.02 | $14.04 | $14.01 | 7,088,200 |
| 2021-01-27 | $14.35 | $14.95 | $14.09 | $14.84 | $14.80 | 7,529,950 |
| 2021-01-26 | $14.52 | $14.98 | $14.30 | $14.33 | $14.30 | 7,209,500 |
| 2021-01-25 | $14.70 | $14.72 | $14.21 | $14.40 | $14.37 | 6,130,820 |
| 2021-01-22 | $15.04 | $15.29 | $14.73 | $14.81 | $14.77 | 7,037,820 |
| 2021-01-21 | $15.31 | $15.50 | $15.03 | $15.06 | $15.02 | 9,270,420 |
| 2021-01-20 | $16.10 | $16.59 | $15.35 | $15.60 | $15.56 | 13,965,220 |
| 2021-01-19 | $16.28 | $17.34 | $16.02 | $16.30 | $16.26 | 17,068,260 |
| 2021-01-18 | $15.56 | $16.84 | $15.34 | $16.77 | $16.73 | 17,067,480 |
| 2021-01-15 | $14.18 | $16.27 | $14.01 | $15.55 | $15.51 | 17,144,270 |
| 2021-01-14 | $13.50 | $14.79 | $13.22 | $14.60 | $14.56 | 10,415,910 |
| 2021-01-13 | $14.65 | $15.09 | $13.60 | $13.71 | $13.68 | 8,829,630 |
| 2021-01-12 | $14.11 | $15.36 | $14.11 | $14.77 | $14.73 | 8,909,360 |
| 2021-01-11 | $14.83 | $15.07 | $14.01 | $14.20 | $14.17 | 7,968,500 |
| 2021-01-08 | $15.60 | $16.15 | $14.72 | $14.90 | $14.86 | 8,699,380 |
| 2021-01-07 | $16.28 | $16.70 | $15.20 | $15.69 | $15.65 | 12,348,920 |
| 2021-01-06 | $15.78 | $18.03 | $15.77 | $16.72 | $16.68 | 14,369,700 |
| 2021-01-05 | $15.33 | $16.16 | $15.33 | $15.86 | $15.82 | 6,164,500 |
| 2021-01-04 | $15.00 | $15.66 | $14.99 | $15.61 | $15.57 | 6,372,230 |
| 2021-01-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.86 | 0 |
| 2020-12-31 | $14.68 | $15.25 | $14.61 | $14.90 | $14.86 | 4,553,370 |
| 2020-12-30 | $14.75 | $14.88 | $14.46 | $14.68 | $14.64 | 4,527,420 |
| 2020-12-29 | $14.81 | $15.09 | $14.63 | $14.68 | $14.64 | 4,801,200 |
| 2020-12-28 | $15.28 | $15.52 | $14.80 | $14.91 | $14.87 | 6,183,190 |
| 2020-12-25 | $15.45 | $15.77 | $15.11 | $15.52 | $15.48 | 5,267,950 |
| 2020-12-24 | $16.53 | $16.53 | $15.35 | $15.40 | $15.36 | 9,514,800 |
| 2020-12-23 | $17.10 | $17.39 | $16.52 | $16.53 | $16.49 | 9,056,970 |
| 2020-12-22 | $17.22 | $18.00 | $17.22 | $17.37 | $17.33 | 9,946,060 |
| 2020-12-21 | $16.92 | $17.36 | $16.90 | $17.16 | $17.12 | 4,443,390 |
| 2020-12-18 | $17.35 | $17.46 | $16.93 | $17.06 | $17.02 | 5,068,670 |
| 2020-12-17 | $17.06 | $17.49 | $16.80 | $17.41 | $17.37 | 6,379,400 |
| 2020-12-16 | $17.66 | $17.75 | $16.97 | $17.07 | $17.03 | 5,939,790 |
| 2020-12-15 | $17.93 | $18.05 | $17.50 | $17.54 | $17.50 | 5,462,050 |
| 2020-12-14 | $17.38 | $18.40 | $17.10 | $17.98 | $17.94 | 8,458,030 |
| 2020-12-11 | $17.70 | $17.96 | $17.12 | $17.35 | $17.31 | 5,963,590 |
| 2020-12-10 | $17.57 | $18.27 | $17.42 | $17.82 | $17.78 | 6,561,410 |
| 2020-12-09 | $18.16 | $18.38 | $17.66 | $17.76 | $17.72 | 7,900,370 |
| 2020-12-08 | $18.79 | $18.94 | $18.25 | $18.29 | $18.25 | 5,906,770 |
| 2020-12-07 | $18.64 | $19.23 | $18.57 | $18.84 | $18.79 | 6,190,300 |
| 2020-12-04 | $18.48 | $19.15 | $18.33 | $18.80 | $18.75 | 6,683,500 |
| 2020-12-03 | $18.90 | $18.94 | $18.36 | $18.57 | $18.52 | 5,975,600 |
| 2020-12-02 | $19.04 | $19.25 | $18.80 | $18.88 | $18.83 | 6,581,010 |
| 2020-12-01 | $18.66 | $19.45 | $18.66 | $19.14 | $19.09 | 7,147,640 |
| 2020-11-30 | $18.36 | $19.08 | $18.21 | $18.79 | $18.74 | 7,260,540 |
| 2020-11-27 | $19.30 | $19.32 | $18.11 | $18.52 | $18.47 | 10,294,400 |
| 2020-11-26 | $19.25 | $19.55 | $19.14 | $19.43 | $19.38 | 5,466,170 |
| 2020-11-25 | $19.64 | $19.86 | $19.12 | $19.19 | $19.14 | 7,745,600 |
| 2020-11-24 | $20.18 | $20.39 | $19.65 | $19.81 | $19.76 | 9,432,780 |
| 2020-11-23 | $19.78 | $20.67 | $19.62 | $20.50 | $20.45 | 10,937,170 |
| 2020-11-20 | $21.41 | $21.44 | $19.90 | $20.08 | $20.03 | 14,800,890 |
| 2020-11-19 | $21.44 | $21.89 | $21.01 | $21.25 | $21.20 | 14,899,200 |
| 2020-11-18 | $20.79 | $22.47 | $20.52 | $21.92 | $21.87 | 22,684,590 |
| 2020-11-17 | $21.21 | $21.50 | $20.30 | $20.83 | $20.78 | 13,906,630 |
| 2020-11-16 | $19.88 | $21.28 | $19.50 | $21.21 | $21.16 | 18,028,910 |
| 2020-11-13 | $19.30 | $20.07 | $19.16 | $19.70 | $19.65 | 8,688,990 |
| 2020-11-12 | $20.07 | $20.14 | $19.00 | $19.36 | $19.31 | 10,597,830 |
| 2020-11-11 | $20.00 | $20.56 | $19.75 | $19.93 | $19.88 | 12,122,460 |
| 2020-11-10 | $21.50 | $21.57 | $19.97 | $20.14 | $20.09 | 16,673,540 |
| 2020-11-09 | $21.36 | $21.77 | $20.80 | $21.66 | $21.61 | 16,305,340 |
| 2020-11-06 | $23.30 | $23.34 | $21.12 | $21.33 | $21.28 | 23,719,390 |
| 2020-11-05 | $21.67 | $23.35 | $21.65 | $23.35 | $23.29 | 22,091,430 |
| 2020-11-04 | $22.59 | $22.65 | $21.50 | $21.58 | $21.53 | 13,166,360 |
| 2020-11-03 | $22.21 | $23.19 | $22.00 | $22.50 | $22.45 | 15,372,310 |
| 2020-11-02 | $21.39 | $22.54 | $21.00 | $22.24 | $22.19 | 18,537,010 |
| 2020-10-30 | $21.18 | $23.28 | $20.64 | $21.47 | $21.42 | 25,161,250 |
| 2020-10-29 | $22.40 | $23.24 | $21.35 | $21.38 | $21.33 | 23,630,240 |
| 2020-10-28 | $23.11 | $24.26 | $22.23 | $23.48 | $23.42 | 24,822,790 |
| 2020-10-27 | $23.40 | $23.97 | $22.60 | $23.15 | $23.09 | 20,619,290 |
| 2020-10-26 | $23.00 | $24.29 | $21.52 | $24.15 | $24.09 | 27,635,500 |
| 2020-10-23 | $23.07 | $25.30 | $22.80 | $23.58 | $23.52 | 37,603,020 |
| 2020-10-22 | $23.50 | $24.96 | $22.93 | $23.43 | $23.37 | 43,391,670 |
| 2020-10-21 | $20.59 | $24.80 | $20.40 | $24.80 | $24.74 | 53,345,140 |
| 2020-10-20 | $18.93 | $21.77 | $18.60 | $20.67 | $20.62 | 30,946,470 |
| 2020-10-19 | $19.08 | $19.50 | $18.86 | $19.00 | $18.95 | 10,691,670 |
| 2020-10-16 | $19.47 | $20.09 | $19.13 | $19.24 | $19.19 | 15,350,120 |
| 2020-10-15 | $19.80 | $20.78 | $19.30 | $19.80 | $19.75 | 24,061,500 |
| 2020-10-14 | $18.98 | $20.57 | $18.88 | $20.30 | $20.25 | 30,024,620 |
| 2020-10-13 | $19.19 | $19.70 | $18.56 | $19.08 | $19.03 | 19,979,170 |
| 2020-10-12 | $18.80 | $19.50 | $18.60 | $19.30 | $19.25 | 20,874,570 |
| 2020-10-09 | $18.30 | $19.33 | $18.19 | $18.96 | $18.91 | 20,456,760 |
| 2020-10-08 | $18.22 | $18.22 | $18.22 | $18.22 | $18.18 | 0 |
| 2020-10-07 | $18.22 | $18.22 | $18.22 | $18.22 | $18.18 | 0 |
| 2020-10-06 | $18.22 | $18.22 | $18.22 | $18.22 | $18.18 | 0 |
| 2020-10-05 | $18.22 | $18.22 | $18.22 | $18.22 | $18.18 | 0 |
| 2020-10-02 | $18.22 | $18.22 | $18.22 | $18.22 | $18.18 | 0 |
| 2020-10-01 | $18.22 | $18.22 | $18.22 | $18.22 | $18.18 | 0 |
| 2020-09-30 | $17.09 | $19.05 | $16.95 | $18.22 | $18.18 | 22,177,900 |
| 2020-09-29 | $17.84 | $17.91 | $16.87 | $16.94 | $16.90 | 14,447,500 |
| 2020-09-28 | $18.44 | $18.63 | $17.50 | $17.65 | $17.61 | 12,311,990 |
| 2020-09-25 | $19.40 | $19.94 | $18.46 | $18.46 | $18.42 | 17,888,120 |
| 2020-09-24 | $19.15 | $20.59 | $18.89 | $19.65 | $19.60 | 22,793,580 |
| 2020-09-23 | $19.50 | $20.77 | $19.43 | $19.91 | $19.86 | 19,165,640 |
| 2020-09-22 | $20.55 | $20.88 | $19.38 | $19.50 | $19.45 | 24,484,610 |
| 2020-09-21 | $21.01 | $21.78 | $20.21 | $21.22 | $21.17 | 27,313,360 |
| 2020-09-18 | $24.00 | $24.25 | $21.81 | $21.91 | $21.86 | 43,584,210 |
| 2020-09-17 | $21.80 | $27.11 | $21.68 | $25.01 | $24.95 | 55,444,440 |
| 2020-09-16 | $21.00 | $23.29 | $19.90 | $22.59 | $22.54 | 44,831,170 |
| 2020-09-15 | $23.35 | $25.00 | $20.50 | $22.46 | $22.41 | 46,121,390 |
| 2020-09-14 | $22.00 | $25.16 | $21.75 | $23.58 | $23.52 | 45,059,300 |
| 2020-09-11 | $20.18 | $28.07 | $17.50 | $23.76 | $23.70 | 53,974,540 |
| 2020-09-10 | $32.00 | $36.00 | $22.40 | $22.47 | $22.42 | 59,943,910 |
LD Intelligent Technology Co. Ltd. (300883) News Headlines
Recent LD Intelligent Technology Co. Ltd. (300883) News
Similar Companies to LD Intelligent Technology Co. Ltd. (300883) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |