General Elevator Co. Ltd. (300931) Exchange: SHE
Data as of July 17, 2025
$7.81 ($0.00) 0.00%
General Elevator Co. Ltd. - Daily Information
Click for more stock information on General Elevator Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.81 |
| Previous Close | $7.81 |
| High | $7.88 |
| Low | $7.70 |
| Adjusted Open | $7.81 |
| Previous Adjusted Close | $7.81 |
| Adjusted High | $7.88 |
| Adjusted Low | $7.70 |
About General Elevator Co. Ltd. (300931)
General Elevator Co. Ltd.
Invest in General Elevator Co. Ltd. (300931)
Historical Stock Data for General Elevator Co. Ltd. (300931)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $7.81 | $7.88 | $7.70 | $7.81 | $7.81 | 3,429,440 |
| 2025-07-07 | $7.66 | $7.81 | $7.55 | $7.81 | $7.81 | 3,213,800 |
| 2025-07-04 | $7.82 | $7.83 | $7.61 | $7.66 | $7.66 | 4,018,700 |
| 2025-07-03 | $7.65 | $7.89 | $7.60 | $7.82 | $7.82 | 4,730,100 |
| 2025-07-02 | $7.72 | $7.74 | $7.57 | $7.65 | $7.65 | 4,079,660 |
| 2025-06-30 | $7.45 | $7.78 | $7.31 | $7.63 | $7.63 | 7,434,400 |
| 2025-06-27 | $7.35 | $7.68 | $7.29 | $7.45 | $7.45 | 8,516,700 |
| 2025-06-26 | $7.26 | $7.36 | $7.20 | $7.35 | $7.35 | 4,468,800 |
| 2025-06-25 | $7.30 | $7.34 | $7.20 | $7.25 | $7.25 | 3,559,720 |
| 2025-06-24 | $7.04 | $7.26 | $6.99 | $7.24 | $7.24 | 4,905,200 |
| 2025-06-23 | $6.83 | $7.00 | $6.79 | $7.00 | $7.00 | 3,154,600 |
| 2025-06-20 | $6.85 | $6.96 | $6.75 | $6.83 | $6.83 | 3,221,600 |
| 2025-06-19 | $7.00 | $7.06 | $6.81 | $6.83 | $6.83 | 3,486,500 |
| 2025-06-18 | $7.06 | $7.10 | $6.95 | $7.03 | $7.03 | 3,092,130 |
| 2025-06-17 | $7.12 | $7.18 | $7.00 | $7.06 | $7.06 | 2,760,730 |
| 2025-06-13 | $7.18 | $7.24 | $6.99 | $7.04 | $7.04 | 4,336,400 |
| 2025-06-12 | $7.13 | $7.30 | $7.08 | $7.19 | $7.19 | 4,403,890 |
| 2025-06-11 | $7.08 | $7.19 | $7.00 | $7.13 | $7.13 | 3,203,400 |
| 2025-06-10 | $7.21 | $7.23 | $6.96 | $7.10 | $7.10 | 4,822,400 |
| 2025-06-09 | $7.13 | $7.21 | $7.08 | $7.20 | $7.20 | 3,807,100 |
| 2025-06-06 | $7.01 | $7.14 | $6.94 | $7.12 | $7.12 | 4,175,900 |
| 2025-06-05 | $7.00 | $7.06 | $6.92 | $7.00 | $7.00 | 3,251,900 |
| 2025-06-04 | $6.98 | $7.04 | $6.96 | $6.99 | $6.99 | 3,450,320 |
| 2025-06-03 | $6.88 | $7.02 | $6.82 | $6.96 | $6.96 | 3,984,000 |
| 2025-05-30 | $7.07 | $7.13 | $6.86 | $6.91 | $6.91 | 4,983,400 |
| 2025-05-29 | $6.90 | $7.11 | $6.87 | $7.08 | $7.08 | 5,795,800 |
| 2025-05-28 | $6.96 | $7.14 | $6.88 | $6.94 | $6.94 | 4,875,800 |
| 2025-05-27 | $6.88 | $7.04 | $6.77 | $6.95 | $6.95 | 6,203,900 |
| 2025-05-26 | $6.74 | $7.00 | $6.74 | $6.88 | $6.88 | 5,598,000 |
| 2025-05-23 | $6.96 | $7.05 | $6.80 | $6.80 | $6.80 | 8,627,710 |
| 2025-05-22 | $7.01 | $7.37 | $6.96 | $6.99 | $6.99 | 11,523,600 |
| 2025-05-21 | $7.07 | $7.46 | $7.00 | $7.04 | $7.04 | 11,627,700 |
| 2025-05-20 | $6.91 | $7.08 | $6.87 | $7.06 | $7.06 | 5,044,200 |
| 2025-05-19 | $6.83 | $7.02 | $6.78 | $6.94 | $6.94 | 4,758,400 |
| 2025-05-16 | $7.02 | $7.10 | $6.82 | $6.86 | $6.86 | 6,373,780 |
| 2025-05-15 | $6.78 | $6.88 | $6.67 | $6.76 | $6.76 | 4,838,440 |
| 2025-05-14 | $6.83 | $7.17 | $6.75 | $6.78 | $6.78 | 8,457,280 |
| 2025-05-13 | $7.02 | $7.05 | $6.83 | $6.88 | $6.88 | 3,362,200 |
| 2025-05-12 | $6.94 | $7.04 | $6.84 | $6.92 | $6.92 | 4,112,800 |
| 2025-05-09 | $7.01 | $7.05 | $6.88 | $6.91 | $6.91 | 3,680,340 |
| 2025-05-08 | $6.88 | $7.03 | $6.88 | $7.01 | $7.01 | 4,556,200 |
| 2025-05-07 | $6.93 | $7.09 | $6.79 | $6.92 | $6.92 | 5,370,270 |
| 2025-05-06 | $6.63 | $6.90 | $6.63 | $6.86 | $6.86 | 4,927,620 |
| 2025-04-30 | $6.51 | $6.66 | $6.46 | $6.57 | $6.57 | 4,905,900 |
| 2025-04-29 | $6.22 | $6.52 | $6.22 | $6.45 | $6.45 | 4,519,800 |
| 2025-04-28 | $6.35 | $6.43 | $6.11 | $6.29 | $6.29 | 5,122,700 |
| 2025-04-25 | $6.55 | $6.55 | $6.36 | $6.39 | $6.39 | 5,178,100 |
| 2025-04-24 | $6.50 | $6.59 | $6.41 | $6.47 | $6.47 | 6,563,600 |
| 2025-04-23 | $6.42 | $6.57 | $6.31 | $6.57 | $6.57 | 7,406,100 |
| 2025-04-22 | $6.48 | $6.50 | $6.32 | $6.36 | $6.36 | 4,786,660 |
| 2025-04-21 | $6.28 | $6.43 | $6.20 | $6.34 | $6.34 | 7,107,260 |
| 2025-04-18 | $6.30 | $6.39 | $6.15 | $6.33 | $6.33 | 9,273,100 |
| 2025-04-17 | $6.10 | $6.68 | $6.00 | $6.31 | $6.31 | 11,736,510 |
| 2025-04-16 | $6.30 | $6.30 | $5.97 | $6.08 | $6.08 | 5,462,300 |
| 2025-04-15 | $6.36 | $6.37 | $6.19 | $6.27 | $6.27 | 3,448,040 |
| 2025-04-14 | $6.18 | $6.38 | $6.15 | $6.28 | $6.28 | 5,570,400 |
| 2025-04-11 | $6.16 | $6.23 | $6.01 | $6.07 | $6.07 | 5,366,600 |
| 2025-04-10 | $6.02 | $6.24 | $5.94 | $6.14 | $6.14 | 9,738,200 |
| 2025-04-09 | $5.53 | $5.92 | $5.00 | $5.86 | $5.86 | 11,357,760 |
| 2025-04-08 | $5.42 | $5.70 | $5.30 | $5.55 | $5.55 | 11,325,200 |
| 2025-04-07 | $6.20 | $6.20 | $5.23 | $5.24 | $5.24 | 13,845,100 |
| 2025-04-03 | $6.71 | $6.75 | $6.41 | $6.54 | $6.54 | 10,480,590 |
| 2025-04-02 | $6.73 | $6.89 | $6.51 | $6.72 | $6.72 | 14,125,260 |
| 2025-04-01 | $6.98 | $7.48 | $6.72 | $6.80 | $6.80 | 20,664,500 |
| 2025-03-31 | $6.44 | $6.99 | $6.41 | $6.57 | $6.57 | 13,934,800 |
| 2025-03-28 | $6.73 | $6.74 | $6.45 | $6.48 | $6.48 | 5,537,900 |
| 2025-03-27 | $6.85 | $6.85 | $6.50 | $6.67 | $6.67 | 6,182,700 |
| 2025-03-26 | $6.55 | $6.89 | $6.52 | $6.82 | $6.82 | 7,849,030 |
| 2025-03-25 | $6.61 | $6.67 | $6.40 | $6.55 | $6.55 | 7,238,900 |
| 2025-03-24 | $7.28 | $7.30 | $6.49 | $6.63 | $6.63 | 9,827,800 |
| 2025-03-21 | $7.37 | $7.38 | $7.09 | $7.21 | $7.21 | 4,567,900 |
| 2025-03-20 | $7.37 | $7.40 | $7.26 | $7.36 | $7.36 | 4,564,300 |
| 2025-03-19 | $7.37 | $7.39 | $7.29 | $7.34 | $7.34 | 2,913,600 |
| 2025-03-18 | $7.31 | $7.38 | $7.26 | $7.35 | $7.35 | 3,990,360 |
| 2025-03-17 | $7.31 | $7.44 | $7.20 | $7.34 | $7.34 | 5,116,100 |
| 2025-03-14 | $7.13 | $7.26 | $7.02 | $7.24 | $7.24 | 5,737,700 |
| 2025-03-13 | $7.16 | $7.24 | $6.96 | $7.11 | $7.11 | 4,058,200 |
| 2025-03-12 | $7.24 | $7.31 | $7.14 | $7.16 | $7.16 | 4,340,510 |
| 2025-03-11 | $7.07 | $7.25 | $7.06 | $7.21 | $7.21 | 5,499,800 |
| 2025-03-10 | $7.45 | $7.55 | $7.19 | $7.21 | $7.21 | 11,367,000 |
| 2025-03-07 | $7.15 | $7.27 | $7.05 | $7.09 | $7.09 | 3,865,500 |
| 2025-03-06 | $7.01 | $7.22 | $6.99 | $7.18 | $7.18 | 6,365,700 |
| 2025-03-05 | $6.91 | $7.02 | $6.85 | $7.00 | $7.00 | 5,904,500 |
| 2025-03-04 | $6.74 | $6.98 | $6.67 | $6.94 | $6.94 | 4,205,500 |
| 2025-03-03 | $6.80 | $6.89 | $6.68 | $6.76 | $6.76 | 4,736,990 |
| 2025-02-28 | $6.91 | $6.93 | $6.58 | $6.63 | $6.63 | 4,541,990 |
| 2025-02-27 | $6.96 | $6.99 | $6.75 | $6.92 | $6.92 | 4,690,500 |
| 2025-02-26 | $6.90 | $7.01 | $6.82 | $6.97 | $6.97 | 3,836,400 |
| 2025-02-25 | $6.85 | $6.95 | $6.77 | $6.86 | $6.86 | 2,964,700 |
| 2025-02-24 | $6.81 | $6.97 | $6.71 | $6.89 | $6.89 | 5,109,500 |
| 2025-02-20 | $6.92 | $7.00 | $6.80 | $7.00 | $7.00 | 3,435,820 |
| 2025-02-19 | $6.70 | $6.93 | $6.63 | $6.88 | $6.88 | 4,034,720 |
| 2025-02-18 | $6.90 | $7.06 | $6.67 | $6.73 | $6.73 | 4,354,040 |
| 2025-02-17 | $6.82 | $6.93 | $6.72 | $6.91 | $6.91 | 5,237,400 |
| 2025-02-14 | $6.75 | $6.79 | $6.65 | $6.69 | $6.69 | 2,641,920 |
| 2025-02-13 | $6.93 | $6.95 | $6.71 | $6.73 | $6.73 | 3,500,400 |
| 2025-02-12 | $6.90 | $6.96 | $6.85 | $6.93 | $6.93 | 2,636,600 |
| 2025-02-11 | $6.96 | $6.97 | $6.85 | $6.90 | $6.90 | 3,275,420 |
| 2025-02-10 | $6.93 | $6.96 | $6.86 | $6.95 | $6.95 | 3,166,940 |
| 2025-02-07 | $6.90 | $6.96 | $6.80 | $6.89 | $6.89 | 4,140,900 |
| 2025-02-06 | $6.72 | $6.86 | $6.69 | $6.85 | $6.85 | 4,665,700 |
| 2025-02-05 | $6.70 | $6.83 | $6.68 | $6.69 | $6.69 | 7,689,930 |
| 2025-01-27 | $6.74 | $6.92 | $6.63 | $6.66 | $6.66 | 6,548,600 |
| 2025-01-24 | $6.83 | $6.87 | $6.72 | $6.85 | $6.85 | 3,816,100 |
| 2025-01-23 | $6.81 | $6.95 | $6.76 | $6.78 | $6.78 | 4,510,300 |
| 2025-01-22 | $6.84 | $6.86 | $6.67 | $6.76 | $6.76 | 3,415,000 |
| 2025-01-21 | $6.95 | $6.99 | $6.76 | $6.84 | $6.84 | 4,902,600 |
| 2025-01-20 | $6.68 | $6.89 | $6.56 | $6.82 | $6.82 | 5,078,010 |
| 2025-01-17 | $6.62 | $6.71 | $6.57 | $6.62 | $6.62 | 2,525,810 |
| 2025-01-16 | $6.70 | $6.78 | $6.57 | $6.64 | $6.64 | 3,858,800 |
| 2025-01-15 | $6.68 | $6.75 | $6.54 | $6.61 | $6.61 | 4,373,000 |
| 2025-01-14 | $6.18 | $6.62 | $6.18 | $6.62 | $6.62 | 4,314,400 |
| 2025-01-13 | $6.09 | $6.20 | $5.83 | $6.16 | $6.16 | 4,355,000 |
| 2025-01-09 | $6.31 | $6.40 | $6.26 | $6.33 | $6.33 | 3,103,600 |
| 2025-01-08 | $6.39 | $6.41 | $6.08 | $6.31 | $6.31 | 4,734,300 |
| 2025-01-07 | $6.11 | $6.36 | $6.04 | $6.36 | $6.36 | 4,602,600 |
| 2025-01-06 | $6.06 | $6.16 | $5.65 | $6.05 | $6.05 | 5,322,900 |
| 2025-01-03 | $6.51 | $6.56 | $6.06 | $6.08 | $6.08 | 6,239,400 |
| 2025-01-02 | $6.55 | $6.79 | $6.44 | $6.52 | $6.52 | 5,562,100 |
| 2024-12-31 | $6.71 | $6.99 | $6.56 | $6.57 | $6.57 | 6,057,600 |
| 2024-12-30 | $6.75 | $6.77 | $6.42 | $6.66 | $6.66 | 5,177,600 |
| 2024-12-27 | $6.64 | $6.89 | $6.48 | $6.75 | $6.75 | 3,480,100 |
| 2024-12-26 | $6.51 | $6.78 | $6.46 | $6.65 | $6.65 | 4,565,600 |
| 2024-12-25 | $6.83 | $6.89 | $6.45 | $6.48 | $6.48 | 7,110,400 |
| 2024-12-24 | $6.80 | $7.02 | $6.75 | $6.89 | $6.89 | 6,047,130 |
| 2024-12-23 | $7.36 | $7.43 | $6.72 | $6.77 | $6.77 | 7,767,100 |
| 2024-12-20 | $7.25 | $7.52 | $7.13 | $7.39 | $7.39 | 4,685,530 |
| 2024-12-19 | $7.10 | $7.20 | $7.03 | $7.17 | $7.17 | 4,308,800 |
| 2024-12-18 | $7.28 | $7.35 | $7.01 | $7.16 | $7.16 | 5,236,300 |
| 2024-12-17 | $7.65 | $7.72 | $7.23 | $7.29 | $7.29 | 7,327,930 |
| 2024-12-16 | $7.64 | $7.84 | $7.64 | $7.68 | $7.68 | 3,780,500 |
| 2024-12-13 | $7.81 | $7.83 | $7.65 | $7.68 | $7.68 | 4,912,280 |
| 2024-12-12 | $7.64 | $7.90 | $7.60 | $7.81 | $7.81 | 7,993,500 |
| 2024-12-11 | $7.55 | $7.65 | $7.51 | $7.60 | $7.60 | 3,845,180 |
| 2024-12-10 | $7.74 | $7.75 | $7.57 | $7.59 | $7.59 | 6,312,000 |
| 2024-12-09 | $7.55 | $7.58 | $7.44 | $7.53 | $7.53 | 5,135,900 |
| 2024-12-06 | $7.50 | $7.55 | $7.35 | $7.48 | $7.48 | 7,047,910 |
| 2024-12-05 | $7.53 | $7.65 | $7.41 | $7.49 | $7.49 | 10,863,800 |
| 2024-12-04 | $7.48 | $8.01 | $7.41 | $7.54 | $7.54 | 15,708,500 |
| 2024-12-03 | $7.41 | $7.79 | $7.35 | $7.45 | $7.45 | 9,657,530 |
| 2024-12-02 | $7.37 | $7.45 | $7.29 | $7.43 | $7.43 | 7,069,020 |
| 2024-11-29 | $7.16 | $7.38 | $7.11 | $7.24 | $7.24 | 7,060,400 |
| 2024-11-28 | $7.03 | $7.15 | $6.98 | $7.09 | $7.09 | 4,656,410 |
| 2024-11-27 | $7.00 | $7.03 | $6.66 | $7.02 | $7.02 | 5,511,700 |
| 2024-11-26 | $7.02 | $7.11 | $6.92 | $6.96 | $6.96 | 4,285,780 |
| 2024-11-25 | $6.88 | $7.01 | $6.73 | $7.00 | $7.00 | 5,273,510 |
| 2024-11-22 | $7.04 | $7.10 | $6.75 | $6.75 | $6.75 | 4,787,390 |
| 2024-11-21 | $7.10 | $7.14 | $6.97 | $7.08 | $7.08 | 3,146,100 |
| 2024-11-20 | $6.89 | $7.10 | $6.85 | $7.05 | $7.05 | 3,935,400 |
| 2024-11-19 | $6.74 | $6.90 | $6.68 | $6.90 | $6.90 | 4,134,610 |
| 2024-11-18 | $7.01 | $7.07 | $6.68 | $6.74 | $6.74 | 6,549,200 |
| 2024-11-15 | $7.03 | $7.15 | $6.88 | $6.93 | $6.93 | 5,117,590 |
| 2024-11-14 | $7.24 | $7.40 | $7.01 | $7.01 | $7.01 | 4,941,000 |
| 2024-11-13 | $7.14 | $7.25 | $7.04 | $7.21 | $7.21 | 5,210,210 |
| 2024-11-12 | $7.20 | $7.34 | $7.04 | $7.15 | $7.15 | 7,508,200 |
| 2024-11-11 | $7.11 | $7.25 | $7.06 | $7.21 | $7.21 | 6,498,400 |
| 2024-11-08 | $7.22 | $7.33 | $7.05 | $7.11 | $7.11 | 6,290,700 |
| 2024-11-07 | $7.02 | $7.20 | $6.92 | $7.18 | $7.18 | 7,409,000 |
| 2024-11-06 | $6.98 | $7.07 | $6.86 | $6.98 | $6.98 | 8,003,900 |
| 2024-11-05 | $6.84 | $7.16 | $6.80 | $6.99 | $6.99 | 8,304,600 |
| 2024-11-04 | $6.61 | $6.90 | $6.54 | $6.84 | $6.84 | 8,074,700 |
| 2024-11-01 | $6.78 | $6.90 | $6.47 | $6.51 | $6.51 | 8,192,420 |
| 2024-10-31 | $6.63 | $6.89 | $6.63 | $6.81 | $6.81 | 6,118,700 |
| 2024-10-30 | $6.69 | $6.76 | $6.51 | $6.64 | $6.64 | 5,094,910 |
| 2024-10-29 | $6.95 | $7.00 | $6.69 | $6.69 | $6.69 | 6,605,100 |
| 2024-10-28 | $6.61 | $6.93 | $6.58 | $6.89 | $6.89 | 7,368,300 |
| 2024-10-25 | $6.47 | $6.66 | $6.47 | $6.64 | $6.64 | 7,336,800 |
| 2024-10-24 | $6.47 | $6.66 | $6.43 | $6.49 | $6.49 | 7,209,700 |
| 2024-10-23 | $6.46 | $6.48 | $6.35 | $6.42 | $6.42 | 5,192,200 |
| 2024-10-22 | $6.33 | $6.46 | $6.33 | $6.46 | $6.46 | 5,619,090 |
| 2024-10-21 | $6.31 | $6.42 | $6.27 | $6.36 | $6.36 | 7,143,900 |
| 2024-10-18 | $6.12 | $6.40 | $6.10 | $6.31 | $6.31 | 6,952,910 |
| 2024-10-17 | $6.36 | $6.45 | $6.18 | $6.20 | $6.20 | 7,893,000 |
| 2024-10-16 | $6.10 | $6.47 | $6.08 | $6.33 | $6.33 | 9,142,580 |
| 2024-10-15 | $6.18 | $6.34 | $6.12 | $6.13 | $6.13 | 5,305,080 |
| 2024-10-14 | $6.09 | $6.26 | $6.01 | $6.21 | $6.21 | 5,828,190 |
| 2024-10-11 | $6.16 | $6.23 | $5.91 | $5.98 | $5.98 | 7,203,800 |
| 2024-10-10 | $6.11 | $6.41 | $6.04 | $6.21 | $6.21 | 11,880,450 |
| 2024-10-09 | $6.71 | $6.78 | $5.98 | $5.98 | $5.98 | 14,642,260 |
| 2024-10-08 | $7.40 | $7.42 | $6.40 | $7.06 | $7.06 | 20,933,890 |
| 2024-09-30 | $6.00 | $6.50 | $5.73 | $6.38 | $6.38 | 18,620,000 |
| 2024-09-27 | $5.63 | $5.77 | $5.45 | $5.70 | $5.70 | 11,574,380 |
| 2024-09-26 | $5.37 | $5.50 | $5.25 | $5.50 | $5.50 | 9,602,880 |
| 2024-09-25 | $5.21 | $5.67 | $5.20 | $5.34 | $5.34 | 13,240,200 |
| 2024-09-24 | $4.99 | $5.27 | $4.95 | $5.21 | $5.21 | 6,343,720 |
| 2024-09-23 | $4.97 | $5.01 | $4.91 | $4.95 | $4.95 | 1,631,200 |
| 2024-09-20 | $5.03 | $5.06 | $4.94 | $4.97 | $4.97 | 1,918,000 |
| 2024-09-19 | $4.90 | $5.04 | $4.84 | $5.04 | $5.04 | 3,176,070 |
| 2024-09-18 | $4.95 | $5.00 | $4.78 | $4.86 | $4.86 | 2,950,870 |
| 2024-09-13 | $5.03 | $5.08 | $4.95 | $4.95 | $4.95 | 1,796,000 |
| 2024-09-12 | $5.12 | $5.15 | $5.03 | $5.03 | $5.03 | 2,302,120 |
| 2024-09-11 | $5.11 | $5.11 | $5.04 | $5.07 | $5.07 | 1,706,400 |
| 2024-09-10 | $5.07 | $5.13 | $5.02 | $5.12 | $5.12 | 2,900,700 |
| 2024-09-09 | $5.05 | $5.09 | $4.86 | $5.05 | $5.05 | 3,652,300 |
| 2024-09-06 | $5.11 | $5.15 | $4.98 | $4.98 | $4.98 | 4,288,410 |
| 2024-09-05 | $5.15 | $5.16 | $5.07 | $5.14 | $5.14 | 3,026,620 |
| 2024-09-04 | $5.18 | $5.19 | $5.08 | $5.09 | $5.09 | 3,683,420 |
| 2024-09-03 | $5.19 | $5.27 | $5.14 | $5.21 | $5.21 | 3,727,810 |
| 2024-09-02 | $5.29 | $5.35 | $5.16 | $5.19 | $5.19 | 4,919,400 |
| 2024-08-30 | $5.16 | $5.41 | $5.13 | $5.30 | $5.30 | 8,326,600 |
| 2024-08-29 | $5.20 | $5.32 | $5.12 | $5.27 | $5.27 | 6,229,700 |
| 2024-08-28 | $5.38 | $5.47 | $5.17 | $5.28 | $5.28 | 12,956,220 |
| 2024-08-27 | $5.19 | $5.83 | $5.09 | $5.56 | $5.56 | 13,372,000 |
| 2024-08-26 | $5.08 | $5.28 | $5.05 | $5.20 | $5.20 | 4,014,400 |
| 2024-08-23 | $5.13 | $5.14 | $4.97 | $5.06 | $5.06 | 3,327,900 |
| 2024-08-22 | $5.26 | $5.29 | $5.10 | $5.11 | $5.11 | 2,973,500 |
| 2024-08-21 | $5.20 | $5.27 | $5.16 | $5.24 | $5.24 | 2,783,200 |
| 2024-08-20 | $5.37 | $5.37 | $5.16 | $5.19 | $5.19 | 3,838,600 |
| 2024-08-19 | $5.35 | $5.45 | $5.28 | $5.34 | $5.34 | 3,111,920 |
| 2024-08-16 | $5.48 | $5.48 | $5.37 | $5.37 | $5.37 | 4,074,700 |
| 2024-08-15 | $5.44 | $5.50 | $5.32 | $5.45 | $5.45 | 3,577,800 |
| 2024-08-14 | $5.50 | $5.53 | $5.43 | $5.44 | $5.44 | 3,224,400 |
| 2024-08-13 | $5.38 | $5.46 | $5.28 | $5.46 | $5.46 | 4,734,000 |
| 2024-08-12 | $5.42 | $5.42 | $5.32 | $5.35 | $5.35 | 3,265,700 |
| 2024-08-09 | $5.48 | $5.54 | $5.42 | $5.42 | $5.42 | 3,905,300 |
| 2024-08-08 | $5.50 | $5.50 | $5.36 | $5.45 | $5.45 | 4,678,900 |
| 2024-08-07 | $5.49 | $5.59 | $5.42 | $5.52 | $5.52 | 5,555,370 |
| 2024-08-06 | $5.44 | $5.53 | $5.31 | $5.49 | $5.49 | 7,677,400 |
| 2024-08-05 | $5.65 | $5.70 | $5.35 | $5.36 | $5.36 | 8,404,300 |
| 2024-08-02 | $5.73 | $5.86 | $5.59 | $5.61 | $5.61 | 8,761,100 |
| 2024-08-01 | $5.88 | $5.92 | $5.77 | $5.79 | $5.79 | 10,470,800 |
| 2024-07-31 | $5.75 | $5.98 | $5.65 | $5.87 | $5.87 | 14,916,360 |
| 2024-07-30 | $5.92 | $5.96 | $5.66 | $5.72 | $5.72 | 14,984,720 |
| 2024-07-29 | $5.69 | $6.17 | $5.54 | $5.92 | $5.92 | 25,261,320 |
| 2024-07-26 | $5.95 | $6.50 | $5.73 | $5.80 | $5.80 | 27,315,790 |
| 2024-07-25 | $5.14 | $5.55 | $5.00 | $5.42 | $5.42 | 10,777,840 |
| 2024-07-24 | $5.02 | $5.34 | $4.92 | $5.25 | $5.25 | 8,877,600 |
| 2024-07-23 | $5.35 | $5.36 | $5.07 | $5.08 | $5.08 | 8,179,990 |
| 2024-07-22 | $5.60 | $5.80 | $5.32 | $5.36 | $5.36 | 11,293,550 |
| 2024-07-19 | $4.97 | $5.29 | $4.88 | $5.20 | $5.20 | 6,615,840 |
| 2024-07-18 | $4.89 | $4.98 | $4.62 | $4.91 | $4.91 | 5,329,700 |
| 2024-07-17 | $5.12 | $5.39 | $4.97 | $5.00 | $5.00 | 7,167,500 |
| 2024-07-16 | $5.19 | $5.21 | $5.00 | $5.06 | $5.06 | 3,543,200 |
| 2024-07-15 | $5.35 | $5.36 | $5.13 | $5.19 | $5.19 | 2,719,700 |
| 2024-07-12 | $5.35 | $5.46 | $5.34 | $5.36 | $5.36 | 2,374,300 |
| 2024-07-11 | $5.18 | $5.40 | $5.18 | $5.36 | $5.36 | 3,900,440 |
| 2024-07-10 | $5.28 | $5.28 | $5.13 | $5.14 | $5.14 | 2,624,300 |
| 2024-07-09 | $5.15 | $5.31 | $5.02 | $5.29 | $5.29 | 2,877,900 |
| 2024-07-08 | $5.43 | $5.45 | $5.16 | $5.17 | $5.17 | 3,191,900 |
| 2024-07-05 | $5.37 | $5.47 | $5.23 | $5.43 | $5.43 | 2,833,100 |
| 2024-07-04 | $5.59 | $5.59 | $5.28 | $5.32 | $5.32 | 3,059,200 |
| 2024-07-03 | $5.62 | $5.65 | $5.51 | $5.54 | $5.54 | 2,251,900 |
| 2024-07-02 | $5.50 | $5.63 | $5.50 | $5.62 | $5.62 | 2,374,700 |
| 2024-07-01 | $5.48 | $5.57 | $5.42 | $5.56 | $5.56 | 2,678,470 |
| 2024-06-28 | $5.58 | $5.64 | $5.41 | $5.48 | $5.48 | 3,047,080 |
| 2024-06-27 | $5.56 | $5.64 | $5.44 | $5.45 | $5.45 | 3,028,600 |
| 2024-06-26 | $5.40 | $5.60 | $5.25 | $5.58 | $5.58 | 3,154,700 |
| 2024-06-25 | $5.26 | $5.43 | $5.19 | $5.30 | $5.30 | 3,274,200 |
| 2024-06-24 | $5.46 | $5.46 | $5.16 | $5.19 | $5.19 | 3,106,590 |
| 2024-06-21 | $5.46 | $5.53 | $5.30 | $5.46 | $5.46 | 3,363,100 |
| 2024-06-20 | $5.62 | $5.66 | $5.43 | $5.46 | $5.46 | 2,714,700 |
| 2024-06-19 | $5.65 | $5.76 | $5.58 | $5.65 | $5.65 | 3,072,070 |
| 2024-06-18 | $5.50 | $5.67 | $5.45 | $5.64 | $5.64 | 4,488,900 |
| 2024-06-17 | $5.50 | $5.53 | $5.39 | $5.41 | $5.41 | 2,729,450 |
| 2024-06-14 | $5.49 | $5.56 | $5.35 | $5.50 | $5.50 | 2,639,030 |
| 2024-06-13 | $5.52 | $5.59 | $5.42 | $5.49 | $5.49 | 2,683,850 |
| 2024-06-12 | $5.44 | $5.53 | $5.32 | $5.51 | $5.51 | 3,560,890 |
| 2024-06-11 | $5.48 | $5.48 | $5.20 | $5.39 | $5.39 | 3,817,200 |
| 2024-06-07 | $5.27 | $5.47 | $5.21 | $5.44 | $5.44 | 5,059,750 |
| 2024-06-06 | $5.50 | $5.55 | $5.00 | $5.15 | $5.15 | 6,216,100 |
| 2024-06-05 | $5.78 | $5.78 | $5.48 | $5.49 | $5.49 | 4,120,400 |
| 2024-06-04 | $5.89 | $5.89 | $5.63 | $5.78 | $5.78 | 4,272,490 |
| 2024-06-03 | $6.10 | $6.11 | $5.82 | $5.92 | $5.92 | 5,165,700 |
| 2024-05-31 | $6.03 | $6.13 | $5.97 | $6.10 | $6.10 | 4,093,900 |
| 2024-05-30 | $6.05 | $6.13 | $5.98 | $6.01 | $6.01 | 4,620,290 |
| 2024-05-29 | $6.19 | $6.28 | $6.09 | $6.12 | $6.12 | 5,333,190 |
| 2024-05-28 | $6.31 | $6.40 | $6.15 | $6.19 | $6.19 | 7,832,990 |
| 2024-05-27 | $6.13 | $6.47 | $6.10 | $6.40 | $6.40 | 10,981,460 |
| 2024-05-24 | $6.12 | $6.25 | $6.07 | $6.18 | $6.18 | 5,588,960 |
| 2024-05-23 | $6.21 | $6.31 | $6.13 | $6.24 | $6.24 | 7,161,600 |
| 2024-05-22 | $6.20 | $6.41 | $6.17 | $6.32 | $6.32 | 7,149,590 |
| 2024-05-21 | $6.28 | $6.31 | $6.16 | $6.22 | $6.22 | 6,906,930 |
| 2024-05-20 | $6.49 | $6.50 | $6.26 | $6.33 | $6.33 | 14,865,500 |
| 2024-05-17 | $6.29 | $6.69 | $6.20 | $6.69 | $6.69 | 18,416,680 |
| 2024-05-16 | $6.04 | $6.41 | $6.04 | $6.33 | $6.33 | 10,733,800 |
| 2024-05-15 | $5.95 | $6.20 | $5.91 | $6.07 | $6.07 | 6,371,600 |
| 2024-05-14 | $5.95 | $6.07 | $5.90 | $6.01 | $6.01 | 4,495,600 |
| 2024-05-13 | $6.07 | $6.11 | $5.89 | $5.92 | $5.92 | 6,702,900 |
| 2024-05-10 | $6.29 | $6.34 | $6.07 | $6.15 | $6.15 | 8,849,590 |
| 2024-05-09 | $6.22 | $6.30 | $6.16 | $6.23 | $6.23 | 7,413,800 |
| 2024-05-08 | $6.36 | $6.40 | $6.14 | $6.18 | $6.18 | 8,719,660 |
| 2024-05-07 | $6.37 | $6.47 | $6.21 | $6.35 | $6.35 | 13,916,110 |
| 2024-05-06 | $6.06 | $6.81 | $6.06 | $6.52 | $6.52 | 17,844,900 |
| 2024-04-30 | $6.10 | $6.20 | $5.90 | $6.04 | $6.04 | 10,937,100 |
| 2024-04-29 | $5.88 | $6.05 | $5.83 | $6.05 | $6.05 | 8,619,080 |
| 2024-04-26 | $5.87 | $5.92 | $5.61 | $5.83 | $5.83 | 8,567,400 |
| 2024-04-25 | $5.77 | $5.92 | $5.68 | $5.87 | $5.87 | 7,420,900 |
| 2024-04-24 | $5.63 | $5.81 | $5.58 | $5.77 | $5.77 | 7,277,600 |
| 2024-04-23 | $5.40 | $5.70 | $5.30 | $5.63 | $5.63 | 11,018,360 |
| 2024-04-22 | $5.50 | $5.55 | $5.13 | $5.36 | $5.36 | 12,107,910 |
| 2024-04-19 | $5.61 | $5.78 | $5.49 | $5.49 | $5.49 | 14,798,670 |
| 2024-04-18 | $5.87 | $6.14 | $5.68 | $5.77 | $5.77 | 17,634,440 |
| 2024-04-17 | $5.73 | $6.00 | $5.69 | $5.90 | $5.90 | 20,787,580 |
| 2024-04-16 | $6.32 | $6.34 | $5.43 | $5.55 | $5.55 | 27,338,460 |
| 2024-04-15 | $6.87 | $7.36 | $6.18 | $6.69 | $6.69 | 37,393,510 |
| 2024-04-12 | $6.13 | $7.30 | $6.12 | $7.30 | $7.30 | 27,488,480 |
| 2024-04-11 | $6.00 | $6.22 | $5.89 | $6.08 | $6.08 | 3,281,700 |
| 2024-04-10 | $6.12 | $6.18 | $5.95 | $6.00 | $6.00 | 4,246,800 |
| 2024-04-09 | $6.12 | $6.23 | $6.01 | $6.08 | $6.08 | 4,088,350 |
| 2024-04-08 | $6.46 | $6.46 | $6.11 | $6.11 | $6.11 | 4,346,990 |
| 2024-04-03 | $6.35 | $6.45 | $6.22 | $6.44 | $6.44 | 3,891,510 |
| 2024-04-02 | $6.38 | $6.43 | $6.32 | $6.37 | $6.37 | 4,071,620 |
| 2024-04-01 | $6.33 | $6.39 | $6.32 | $6.38 | $6.38 | 4,970,490 |
| 2024-03-29 | $6.16 | $6.38 | $6.16 | $6.34 | $6.34 | 3,707,580 |
| 2024-03-28 | $5.90 | $6.19 | $5.88 | $6.16 | $6.16 | 3,745,890 |
| 2024-03-27 | $6.20 | $6.20 | $5.89 | $5.90 | $5.90 | 3,153,460 |
| 2024-03-26 | $6.02 | $6.20 | $6.00 | $6.11 | $6.11 | 4,586,800 |
| 2024-03-25 | $6.43 | $6.48 | $6.13 | $6.14 | $6.14 | 5,168,500 |
| 2024-03-22 | $6.56 | $6.59 | $6.40 | $6.45 | $6.45 | 3,181,430 |
| 2024-03-21 | $6.50 | $6.61 | $6.42 | $6.59 | $6.59 | 3,782,830 |
| 2024-03-20 | $6.47 | $6.55 | $6.40 | $6.54 | $6.54 | 3,360,150 |
| 2024-03-19 | $6.59 | $6.61 | $6.39 | $6.39 | $6.39 | 4,795,880 |
| 2024-03-18 | $6.30 | $6.57 | $6.25 | $6.54 | $6.54 | 5,590,970 |
| 2024-03-15 | $6.08 | $6.27 | $6.02 | $6.26 | $6.26 | 4,340,370 |
| 2024-03-14 | $6.09 | $6.16 | $6.00 | $6.10 | $6.10 | 5,122,590 |
| 2024-03-13 | $6.02 | $6.08 | $5.93 | $6.05 | $6.05 | 4,257,200 |
| 2024-03-12 | $5.96 | $6.03 | $5.83 | $6.02 | $6.02 | 6,500,360 |
| 2024-03-11 | $5.90 | $6.00 | $5.84 | $5.96 | $5.96 | 5,940,500 |
| 2024-03-08 | $5.80 | $5.87 | $5.65 | $5.84 | $5.84 | 5,178,100 |
| 2024-03-07 | $5.69 | $6.13 | $5.68 | $5.81 | $5.81 | 8,711,600 |
| 2024-03-06 | $5.52 | $5.69 | $5.49 | $5.64 | $5.64 | 4,767,310 |
| 2024-03-05 | $5.60 | $5.68 | $5.48 | $5.53 | $5.53 | 4,983,010 |
| 2024-03-04 | $5.67 | $5.84 | $5.43 | $5.61 | $5.61 | 5,953,120 |
| 2024-03-01 | $5.55 | $5.77 | $5.52 | $5.68 | $5.68 | 7,008,220 |
| 2024-02-29 | $5.27 | $5.59 | $5.25 | $5.55 | $5.55 | 10,453,400 |
| 2024-02-28 | $6.15 | $6.28 | $5.30 | $5.33 | $5.33 | 14,889,550 |
| 2024-02-27 | $5.90 | $6.12 | $5.83 | $6.09 | $6.09 | 8,296,800 |
| 2024-02-26 | $5.76 | $6.12 | $5.67 | $5.89 | $5.89 | 9,664,320 |
| 2024-02-23 | $5.33 | $5.63 | $5.30 | $5.62 | $5.62 | 6,955,090 |
| 2024-02-22 | $5.07 | $5.28 | $5.03 | $5.28 | $5.28 | 6,596,990 |
| 2024-02-21 | $4.81 | $5.24 | $4.75 | $5.03 | $5.03 | 9,266,760 |
| 2024-02-20 | $4.72 | $4.86 | $4.62 | $4.81 | $4.81 | 6,255,880 |
| 2024-02-19 | $4.54 | $4.78 | $4.54 | $4.78 | $4.78 | 12,670,960 |
| 2024-02-08 | $3.90 | $4.50 | $3.79 | $4.45 | $4.45 | 14,163,890 |
| 2024-02-07 | $4.45 | $4.45 | $3.93 | $4.01 | $4.01 | 15,689,030 |
| 2024-02-06 | $4.68 | $4.80 | $4.00 | $4.44 | $4.44 | 13,383,070 |
| 2024-02-05 | $5.68 | $5.76 | $4.61 | $4.77 | $4.77 | 14,266,390 |
| 2024-02-02 | $6.15 | $6.37 | $5.55 | $5.76 | $5.76 | 7,022,830 |
| 2024-02-01 | $6.33 | $6.33 | $5.95 | $6.18 | $6.18 | 6,597,800 |
| 2024-01-31 | $6.77 | $6.79 | $6.35 | $6.39 | $6.39 | 6,399,500 |
| 2024-01-30 | $7.06 | $7.11 | $6.66 | $6.69 | $6.69 | 4,110,480 |
| 2024-01-29 | $7.35 | $7.51 | $7.01 | $7.05 | $7.05 | 4,579,400 |
| 2024-01-26 | $7.39 | $7.55 | $7.21 | $7.35 | $7.35 | 4,745,200 |
| 2024-01-25 | $6.89 | $7.36 | $6.78 | $7.32 | $7.32 | 5,838,500 |
| 2024-01-24 | $6.78 | $7.06 | $6.63 | $6.86 | $6.86 | 6,272,200 |
| 2024-01-23 | $7.23 | $7.23 | $6.71 | $6.83 | $6.83 | 6,817,070 |
| 2024-01-22 | $7.48 | $7.68 | $6.96 | $6.97 | $6.97 | 5,488,120 |
| 2024-01-19 | $7.64 | $7.74 | $7.49 | $7.51 | $7.51 | 4,284,790 |
| 2024-01-18 | $7.84 | $7.90 | $7.35 | $7.48 | $7.48 | 3,816,400 |
| 2024-01-17 | $8.09 | $8.11 | $7.82 | $7.82 | $7.82 | 2,718,800 |
| 2024-01-16 | $8.23 | $8.24 | $7.95 | $8.06 | $8.06 | 2,872,700 |
| 2024-01-15 | $8.18 | $8.24 | $8.03 | $8.14 | $8.14 | 3,619,500 |
| 2024-01-12 | $8.24 | $8.39 | $8.10 | $8.13 | $8.13 | 3,737,700 |
| 2024-01-11 | $8.27 | $8.40 | $8.20 | $8.26 | $8.26 | 2,997,100 |
| 2024-01-10 | $8.46 | $8.50 | $8.27 | $8.27 | $8.27 | 3,025,400 |
| 2024-01-09 | $8.27 | $8.51 | $8.27 | $8.45 | $8.45 | 3,365,300 |
| 2024-01-08 | $8.47 | $8.51 | $8.24 | $8.26 | $8.26 | 4,740,900 |
| 2024-01-05 | $8.52 | $8.60 | $8.38 | $8.42 | $8.42 | 2,849,940 |
| 2024-01-04 | $8.52 | $8.54 | $8.44 | $8.52 | $8.52 | 3,271,200 |
| 2024-01-03 | $8.61 | $8.64 | $8.40 | $8.49 | $8.49 | 3,572,600 |
| 2024-01-02 | $8.48 | $8.67 | $8.47 | $8.63 | $8.63 | 4,188,360 |
| 2024-01-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-12-29 | $8.24 | $8.44 | $8.21 | $8.44 | $8.44 | 3,170,470 |
| 2023-12-28 | $8.04 | $8.27 | $7.92 | $8.24 | $8.24 | 3,741,460 |
| 2023-12-27 | $7.96 | $8.09 | $7.81 | $8.01 | $8.01 | 4,099,000 |
| 2023-12-26 | $8.22 | $8.26 | $7.88 | $7.90 | $7.90 | 3,846,200 |
| 2023-12-25 | $8.35 | $8.36 | $8.11 | $8.21 | $8.21 | 2,322,400 |
| 2023-12-22 | $8.51 | $8.54 | $8.28 | $8.31 | $8.31 | 2,481,230 |
| 2023-12-21 | $8.45 | $8.49 | $8.17 | $8.48 | $8.48 | 2,796,900 |
| 2023-12-20 | $8.40 | $8.60 | $8.37 | $8.45 | $8.45 | 2,159,890 |
| 2023-12-19 | $8.37 | $8.43 | $8.22 | $8.39 | $8.39 | 2,071,200 |
| 2023-12-18 | $8.44 | $8.48 | $8.33 | $8.37 | $8.37 | 1,764,010 |
| 2023-12-15 | $8.45 | $8.52 | $8.34 | $8.46 | $8.46 | 2,475,700 |
| 2023-12-14 | $8.52 | $8.55 | $8.40 | $8.44 | $8.44 | 1,969,700 |
| 2023-12-13 | $8.35 | $8.63 | $8.27 | $8.50 | $8.50 | 3,389,940 |
| 2023-12-12 | $8.29 | $8.41 | $8.15 | $8.38 | $8.38 | 2,990,740 |
| 2023-12-11 | $8.27 | $8.44 | $8.16 | $8.28 | $8.28 | 3,653,600 |
| 2023-12-08 | $8.50 | $8.55 | $8.22 | $8.25 | $8.25 | 3,396,500 |
| 2023-12-07 | $8.55 | $8.61 | $8.43 | $8.44 | $8.44 | 2,294,800 |
| 2023-12-06 | $8.50 | $8.60 | $8.46 | $8.52 | $8.52 | 2,030,900 |
| 2023-12-05 | $8.59 | $8.63 | $8.44 | $8.46 | $8.46 | 2,170,900 |
| 2023-12-04 | $8.58 | $8.68 | $8.56 | $8.63 | $8.63 | 2,620,800 |
| 2023-12-01 | $8.56 | $8.66 | $8.46 | $8.58 | $8.58 | 3,082,870 |
| 2023-11-30 | $8.67 | $8.67 | $8.46 | $8.56 | $8.56 | 2,189,000 |
| 2023-11-29 | $8.67 | $8.70 | $8.59 | $8.60 | $8.60 | 1,839,280 |
| 2023-11-28 | $8.54 | $8.68 | $8.48 | $8.63 | $8.63 | 1,872,380 |
| 2023-11-27 | $8.46 | $8.58 | $8.44 | $8.53 | $8.53 | 2,251,200 |
| 2023-11-24 | $8.59 | $8.59 | $8.43 | $8.47 | $8.47 | 1,896,400 |
| 2023-11-23 | $8.50 | $8.64 | $8.50 | $8.59 | $8.59 | 2,219,900 |
| 2023-11-22 | $8.65 | $8.67 | $8.50 | $8.50 | $8.50 | 2,185,100 |
| 2023-11-21 | $8.70 | $8.73 | $8.54 | $8.56 | $8.56 | 2,240,200 |
| 2023-11-20 | $8.59 | $8.75 | $8.52 | $8.70 | $8.70 | 2,963,000 |
| 2023-11-17 | $8.47 | $8.58 | $8.42 | $8.56 | $8.56 | 1,925,600 |
| 2023-11-16 | $8.52 | $8.58 | $8.41 | $8.47 | $8.47 | 2,495,300 |
| 2023-11-15 | $8.52 | $8.56 | $8.42 | $8.52 | $8.52 | 2,831,500 |
| 2023-11-14 | $8.66 | $8.66 | $8.43 | $8.47 | $8.47 | 2,560,690 |
| 2023-11-13 | $8.48 | $8.62 | $8.48 | $8.62 | $8.62 | 3,351,570 |
| 2023-11-10 | $8.41 | $8.50 | $8.32 | $8.48 | $8.48 | 2,814,100 |
| 2023-11-09 | $8.43 | $8.51 | $8.37 | $8.40 | $8.40 | 2,795,200 |
| 2023-11-08 | $8.46 | $8.51 | $8.37 | $8.40 | $8.40 | 2,635,400 |
| 2023-11-07 | $8.44 | $8.45 | $8.29 | $8.43 | $8.43 | 2,658,600 |
| 2023-11-06 | $8.37 | $8.44 | $8.32 | $8.43 | $8.43 | 3,699,200 |
| 2023-11-03 | $8.18 | $8.40 | $8.16 | $8.29 | $8.29 | 3,519,200 |
| 2023-11-02 | $8.25 | $8.30 | $8.16 | $8.17 | $8.17 | 2,522,700 |
| 2023-11-01 | $8.03 | $8.28 | $8.03 | $8.25 | $8.25 | 3,438,800 |
| 2023-10-31 | $8.15 | $8.21 | $8.03 | $8.06 | $8.06 | 2,360,080 |
| 2023-10-30 | $8.12 | $8.20 | $8.02 | $8.15 | $8.15 | 2,837,400 |
| 2023-10-27 | $8.05 | $8.15 | $7.97 | $8.12 | $8.12 | 2,543,770 |
| 2023-10-26 | $8.21 | $8.27 | $7.95 | $8.03 | $8.03 | 2,844,200 |
| 2023-10-25 | $8.08 | $8.26 | $7.98 | $8.16 | $8.16 | 3,696,100 |
| 2023-10-24 | $7.59 | $8.06 | $7.59 | $8.04 | $8.04 | 4,212,600 |
| 2023-10-23 | $7.95 | $7.95 | $7.57 | $7.61 | $7.61 | 2,834,220 |
| 2023-10-20 | $7.89 | $8.10 | $7.80 | $7.83 | $7.83 | 2,845,200 |
| 2023-10-19 | $7.90 | $8.13 | $7.81 | $7.90 | $7.90 | 3,443,900 |
| 2023-10-18 | $8.02 | $8.06 | $7.85 | $7.85 | $7.85 | 2,209,100 |
| 2023-10-17 | $8.02 | $8.02 | $7.92 | $8.00 | $8.00 | 1,716,500 |
| 2023-10-16 | $8.04 | $8.05 | $7.91 | $7.96 | $7.96 | 2,490,400 |
| 2023-10-13 | $8.08 | $8.13 | $7.94 | $7.99 | $7.99 | 3,132,250 |
| 2023-10-12 | $8.34 | $8.36 | $8.06 | $8.12 | $8.12 | 2,787,500 |
| 2023-10-11 | $8.34 | $8.35 | $8.10 | $8.25 | $8.25 | 3,131,100 |
| 2023-10-10 | $8.42 | $8.50 | $8.25 | $8.29 | $8.29 | 2,697,500 |
| 2023-10-09 | $8.38 | $8.46 | $8.32 | $8.34 | $8.34 | 3,323,200 |
| 2023-09-28 | $8.45 | $8.46 | $8.33 | $8.36 | $8.36 | 3,307,400 |
| 2023-09-27 | $8.38 | $8.48 | $8.23 | $8.41 | $8.41 | 4,931,490 |
| 2023-09-26 | $8.20 | $8.38 | $8.14 | $8.30 | $8.30 | 5,575,490 |
| 2023-09-25 | $8.20 | $8.45 | $8.07 | $8.24 | $8.24 | 5,374,830 |
| 2023-09-22 | $7.93 | $8.09 | $7.80 | $8.06 | $8.06 | 3,373,300 |
| 2023-09-21 | $7.84 | $7.97 | $7.78 | $7.84 | $7.84 | 2,231,070 |
| 2023-09-20 | $7.89 | $7.97 | $7.85 | $7.86 | $7.86 | 1,724,460 |
| 2023-09-19 | $8.06 | $8.10 | $7.85 | $7.87 | $7.87 | 2,144,860 |
| 2023-09-18 | $8.01 | $8.13 | $7.75 | $8.04 | $8.04 | 3,326,050 |
| 2023-09-15 | $7.89 | $7.94 | $7.78 | $7.85 | $7.85 | 2,694,370 |
| 2023-09-14 | $7.98 | $8.01 | $7.76 | $7.84 | $7.84 | 2,460,100 |
| 2023-09-13 | $8.00 | $8.07 | $7.87 | $7.91 | $7.91 | 3,615,500 |
| 2023-09-12 | $8.06 | $8.14 | $7.94 | $7.97 | $7.97 | 2,085,160 |
| 2023-09-11 | $8.06 | $8.12 | $7.95 | $8.07 | $8.07 | 2,450,000 |
| 2023-09-08 | $8.07 | $8.15 | $8.00 | $8.05 | $8.05 | 2,654,700 |
| 2023-09-07 | $8.18 | $8.24 | $8.00 | $8.04 | $8.04 | 2,867,600 |
| 2023-09-06 | $8.15 | $8.22 | $8.10 | $8.16 | $8.16 | 2,851,900 |
| 2023-09-05 | $8.23 | $8.33 | $8.11 | $8.20 | $8.20 | 3,779,300 |
| 2023-09-04 | $8.15 | $8.28 | $8.02 | $8.22 | $8.22 | 3,829,200 |
| 2023-09-01 | $8.10 | $8.19 | $8.00 | $8.10 | $8.10 | 2,562,360 |
| 2023-08-31 | $8.11 | $8.20 | $8.02 | $8.13 | $8.13 | 3,193,800 |
| 2023-08-30 | $8.10 | $8.26 | $8.05 | $8.10 | $8.10 | 4,731,550 |
| 2023-08-29 | $7.73 | $8.13 | $7.72 | $8.10 | $8.10 | 6,621,230 |
| 2023-08-28 | $7.86 | $7.98 | $7.72 | $7.77 | $7.77 | 6,763,490 |
| 2023-08-25 | $7.64 | $7.80 | $7.44 | $7.51 | $7.51 | 3,586,820 |
| 2023-08-24 | $7.78 | $7.79 | $7.52 | $7.63 | $7.63 | 3,016,070 |
| 2023-08-23 | $7.82 | $7.85 | $7.69 | $7.73 | $7.73 | 3,727,800 |
| 2023-08-22 | $7.95 | $8.00 | $7.68 | $7.81 | $7.81 | 4,377,600 |
| 2023-08-21 | $7.90 | $8.15 | $7.83 | $7.91 | $7.91 | 4,548,170 |
| 2023-08-18 | $7.68 | $8.04 | $7.68 | $7.90 | $7.90 | 8,946,540 |
| 2023-08-17 | $7.43 | $7.72 | $7.34 | $7.71 | $7.71 | 5,740,760 |
| 2023-08-16 | $7.36 | $7.54 | $7.36 | $7.44 | $7.44 | 2,843,140 |
| 2023-08-15 | $7.40 | $7.48 | $7.35 | $7.38 | $7.38 | 3,085,340 |
| 2023-08-14 | $7.45 | $7.58 | $7.32 | $7.41 | $7.41 | 4,284,620 |
| 2023-08-11 | $7.58 | $7.79 | $7.47 | $7.47 | $7.47 | 5,397,890 |
| 2023-08-10 | $7.43 | $7.62 | $7.39 | $7.60 | $7.60 | 5,127,790 |
| 2023-08-09 | $7.50 | $7.50 | $7.33 | $7.39 | $7.39 | 4,327,690 |
| 2023-08-08 | $7.45 | $7.56 | $7.45 | $7.51 | $7.51 | 2,829,210 |
| 2023-08-07 | $7.46 | $7.55 | $7.43 | $7.45 | $7.45 | 3,188,900 |
| 2023-08-04 | $7.50 | $7.62 | $7.46 | $7.51 | $7.51 | 4,573,280 |
| 2023-08-03 | $7.69 | $7.69 | $7.43 | $7.53 | $7.53 | 7,132,560 |
| 2023-08-02 | $7.79 | $7.89 | $7.51 | $7.69 | $7.69 | 9,241,100 |
| 2023-08-01 | $8.21 | $8.21 | $7.70 | $7.73 | $7.73 | 16,257,540 |
| 2023-07-31 | $8.36 | $8.53 | $8.14 | $8.26 | $8.26 | 17,992,040 |
| 2023-07-28 | $8.01 | $9.10 | $8.00 | $8.56 | $8.56 | 24,394,040 |
| 2023-07-27 | $8.27 | $8.62 | $7.95 | $8.23 | $8.23 | 21,435,680 |
| 2023-07-26 | $8.52 | $8.95 | $8.37 | $8.39 | $8.39 | 26,428,040 |
| 2023-07-25 | $8.00 | $8.70 | $7.82 | $8.39 | $8.39 | 21,213,400 |
| 2023-07-24 | $8.35 | $8.70 | $7.62 | $7.90 | $7.90 | 14,885,670 |
| 2023-07-21 | $7.92 | $8.07 | $7.88 | $7.89 | $7.89 | 5,745,420 |
| 2023-07-20 | $8.03 | $8.20 | $7.89 | $8.00 | $8.00 | 8,814,820 |
| 2023-07-19 | $7.88 | $8.03 | $7.81 | $8.03 | $8.03 | 4,521,540 |
| 2023-07-18 | $7.76 | $7.89 | $7.71 | $7.87 | $7.87 | 2,900,580 |
| 2023-07-17 | $7.71 | $7.79 | $7.66 | $7.76 | $7.76 | 2,111,300 |
| 2023-07-14 | $7.74 | $7.80 | $7.66 | $7.76 | $7.76 | 2,121,300 |
| 2023-07-13 | $7.69 | $7.77 | $7.61 | $7.76 | $7.76 | 2,850,620 |
| 2023-07-12 | $7.70 | $7.80 | $7.60 | $7.61 | $7.61 | 1,940,190 |
| 2023-07-11 | $7.68 | $7.74 | $7.61 | $7.71 | $7.71 | 1,989,800 |
| 2023-07-10 | $7.63 | $7.69 | $7.57 | $7.68 | $7.68 | 1,985,720 |
| 2023-07-07 | $7.71 | $7.74 | $7.61 | $7.63 | $7.63 | 2,246,100 |
| 2023-07-06 | $7.72 | $7.78 | $7.63 | $7.73 | $7.73 | 2,014,580 |
| 2023-07-05 | $7.80 | $7.88 | $7.69 | $7.72 | $7.72 | 3,016,140 |
| 2023-07-04 | $7.70 | $7.81 | $7.54 | $7.80 | $7.80 | 4,300,530 |
| 2023-07-03 | $7.85 | $7.88 | $7.64 | $7.69 | $7.69 | 6,009,010 |
| 2023-06-30 | $7.78 | $7.90 | $7.71 | $7.85 | $7.85 | 7,010,500 |
| 2023-06-29 | $7.61 | $7.87 | $7.60 | $7.76 | $7.76 | 8,372,390 |
| 2023-06-28 | $7.64 | $7.89 | $7.51 | $7.69 | $7.69 | 8,220,960 |
| 2023-06-27 | $7.51 | $7.67 | $7.47 | $7.66 | $7.66 | 9,250,210 |
| 2023-06-26 | $7.29 | $7.94 | $7.26 | $7.61 | $7.61 | 9,366,680 |
| 2023-06-21 | $7.43 | $7.55 | $7.35 | $7.35 | $7.35 | 5,517,280 |
| 2023-06-20 | $7.27 | $7.65 | $7.21 | $7.51 | $7.51 | 7,107,410 |
| 2023-06-19 | $7.33 | $7.33 | $7.25 | $7.30 | $7.30 | 1,685,600 |
| 2023-06-16 | $7.19 | $7.29 | $7.16 | $7.29 | $7.29 | 1,980,400 |
| 2023-06-15 | $7.26 | $7.28 | $7.11 | $7.16 | $7.16 | 1,911,700 |
| 2023-06-14 | $7.34 | $7.36 | $7.22 | $7.24 | $7.24 | 1,333,700 |
| 2023-06-13 | $7.22 | $7.37 | $7.20 | $7.35 | $7.35 | 1,705,500 |
| 2023-06-12 | $7.17 | $7.25 | $7.01 | $7.21 | $7.21 | 1,552,300 |
| 2023-06-09 | $7.15 | $7.19 | $7.11 | $7.12 | $7.12 | 1,156,100 |
| 2023-06-08 | $7.20 | $7.26 | $7.11 | $7.15 | $7.15 | 1,133,800 |
| 2023-06-07 | $7.23 | $7.26 | $7.14 | $7.20 | $7.20 | 1,035,200 |
| 2023-06-06 | $7.37 | $7.37 | $7.18 | $7.18 | $7.18 | 1,868,400 |
| 2023-06-05 | $7.35 | $7.41 | $7.32 | $7.35 | $7.35 | 1,304,400 |
| 2023-06-02 | $7.40 | $7.42 | $7.34 | $7.35 | $7.35 | 1,372,270 |
| 2023-06-01 | $7.37 | $7.44 | $7.32 | $7.39 | $7.39 | 1,758,500 |
| 2023-05-31 | $7.48 | $7.48 | $7.32 | $7.37 | $7.37 | 1,674,100 |
| 2023-05-30 | $7.31 | $7.45 | $7.30 | $7.44 | $7.44 | 2,670,650 |
| 2023-05-29 | $7.41 | $7.46 | $7.30 | $7.34 | $7.34 | 2,014,300 |
| 2023-05-26 | $7.38 | $7.42 | $7.28 | $7.40 | $7.40 | 2,471,770 |
| 2023-05-25 | $7.34 | $7.39 | $7.27 | $7.36 | $7.36 | 2,376,000 |
| 2023-05-24 | $7.26 | $7.39 | $7.21 | $7.34 | $7.34 | 2,372,100 |
| 2023-05-23 | $7.26 | $7.34 | $7.24 | $7.27 | $7.27 | 1,890,890 |
| 2023-05-22 | $7.25 | $7.33 | $7.21 | $7.31 | $7.31 | 2,423,690 |
| 2023-05-19 | $7.18 | $7.28 | $7.11 | $7.26 | $7.26 | 3,159,650 |
| 2023-05-18 | $7.12 | $7.23 | $7.06 | $7.19 | $7.19 | 2,749,600 |
| 2023-05-17 | $6.85 | $7.09 | $6.80 | $7.09 | $7.09 | 2,622,360 |
| 2023-05-16 | $6.98 | $6.99 | $6.86 | $6.88 | $6.88 | 1,742,900 |
| 2023-05-15 | $7.08 | $7.09 | $6.91 | $7.00 | $7.00 | 3,905,060 |
| 2023-05-12 | $7.08 | $7.11 | $7.02 | $7.07 | $7.07 | 1,260,170 |
| 2023-05-11 | $6.96 | $7.08 | $6.96 | $7.07 | $7.07 | 1,593,740 |
| 2023-05-10 | $6.89 | $7.04 | $6.85 | $6.95 | $6.95 | 1,356,890 |
| 2023-05-09 | $7.04 | $7.08 | $6.88 | $6.88 | $6.88 | 2,088,330 |
| 2023-05-08 | $7.07 | $7.14 | $7.04 | $7.04 | $7.04 | 1,997,000 |
| 2023-05-05 | $7.06 | $7.10 | $6.99 | $7.06 | $7.06 | 1,959,200 |
| 2023-05-04 | $6.95 | $7.11 | $6.94 | $7.10 | $7.10 | 2,637,760 |
| 2023-05-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-05-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-04-28 | $6.92 | $7.00 | $6.87 | $6.99 | $6.99 | 2,567,300 |
| 2023-04-27 | $6.82 | $6.98 | $6.79 | $6.88 | $6.88 | 2,240,430 |
| 2023-04-26 | $6.85 | $6.99 | $6.84 | $6.86 | $6.86 | 2,058,710 |
| 2023-04-25 | $6.88 | $6.95 | $6.68 | $6.85 | $6.85 | 3,001,900 |
| 2023-04-24 | $6.78 | $7.04 | $6.71 | $6.91 | $6.91 | 3,810,970 |
| 2023-04-21 | $7.01 | $7.07 | $6.75 | $6.78 | $6.78 | 3,283,460 |
| 2023-04-20 | $7.17 | $7.19 | $7.03 | $7.04 | $7.04 | 2,192,070 |
| 2023-04-19 | $7.15 | $7.37 | $7.08 | $7.24 | $7.24 | 3,228,660 |
| 2023-04-18 | $7.36 | $7.36 | $7.11 | $7.14 | $7.14 | 2,713,400 |
| 2023-04-17 | $7.39 | $7.42 | $7.32 | $7.34 | $7.34 | 1,583,700 |
| 2023-04-14 | $7.40 | $7.46 | $7.33 | $7.39 | $7.39 | 1,688,480 |
| 2023-04-13 | $7.49 | $7.52 | $7.37 | $7.40 | $7.40 | 2,819,770 |
| 2023-04-12 | $7.35 | $7.65 | $7.27 | $7.55 | $7.55 | 5,169,950 |
| 2023-04-11 | $7.50 | $7.55 | $7.28 | $7.32 | $7.32 | 3,570,360 |
| 2023-04-10 | $7.48 | $7.62 | $7.45 | $7.55 | $7.55 | 4,663,300 |
| 2023-04-07 | $7.46 | $7.50 | $7.40 | $7.47 | $7.47 | 2,527,440 |
| 2023-04-06 | $7.51 | $7.53 | $7.37 | $7.48 | $7.48 | 3,141,200 |
| 2023-04-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-04-04 | $7.71 | $7.71 | $7.43 | $7.49 | $7.49 | 5,316,790 |
| 2023-04-03 | $7.67 | $7.83 | $7.67 | $7.71 | $7.71 | 4,875,660 |
| 2023-03-31 | $7.65 | $7.73 | $7.60 | $7.67 | $7.67 | 2,862,460 |
| 2023-03-30 | $7.71 | $7.77 | $7.60 | $7.63 | $7.63 | 3,613,440 |
| 2023-03-29 | $7.75 | $7.86 | $7.64 | $7.70 | $7.70 | 4,073,340 |
| 2023-03-28 | $7.87 | $7.87 | $7.67 | $7.70 | $7.70 | 4,345,920 |
| 2023-03-27 | $7.92 | $7.99 | $7.74 | $7.87 | $7.87 | 6,666,650 |
| 2023-03-24 | $8.06 | $8.06 | $7.87 | $7.95 | $7.95 | 5,727,940 |
| 2023-03-23 | $8.01 | $8.06 | $7.85 | $8.04 | $8.04 | 6,133,380 |
| 2023-03-22 | $8.05 | $8.12 | $7.97 | $8.09 | $8.09 | 8,529,020 |
| 2023-03-21 | $8.16 | $8.16 | $7.98 | $8.05 | $8.05 | 9,258,320 |
| 2023-03-20 | $8.39 | $8.39 | $8.06 | $8.12 | $8.12 | 12,650,980 |
| 2023-03-17 | $8.56 | $8.77 | $8.35 | $8.42 | $8.42 | 17,606,940 |
| 2023-03-16 | $8.24 | $8.89 | $8.11 | $8.59 | $8.59 | 20,839,830 |
| 2023-03-15 | $8.28 | $8.60 | $8.02 | $8.44 | $8.44 | 21,010,120 |
| 2023-03-14 | $7.64 | $8.98 | $7.43 | $8.28 | $8.28 | 23,433,070 |
| 2023-03-13 | $7.63 | $8.07 | $7.61 | $7.73 | $7.73 | 9,211,020 |
| 2023-03-10 | $7.78 | $8.26 | $7.57 | $7.83 | $7.83 | 14,818,480 |
| 2023-03-09 | $7.43 | $8.13 | $7.32 | $7.78 | $7.78 | 10,249,490 |
| 2023-03-08 | $7.20 | $7.38 | $7.20 | $7.38 | $7.38 | 1,275,870 |
| 2023-03-07 | $7.38 | $7.39 | $7.22 | $7.22 | $7.22 | 1,407,600 |
| 2023-03-06 | $7.39 | $7.45 | $7.35 | $7.37 | $7.37 | 1,095,800 |
| 2023-03-03 | $7.44 | $7.47 | $7.35 | $7.39 | $7.39 | 1,315,220 |
| 2023-03-02 | $7.39 | $7.45 | $7.38 | $7.44 | $7.44 | 1,781,510 |
| 2023-03-01 | $7.35 | $7.38 | $7.26 | $7.38 | $7.38 | 1,315,170 |
| 2023-02-28 | $7.28 | $7.32 | $7.20 | $7.32 | $7.32 | 1,362,800 |
| 2023-02-27 | $7.38 | $7.38 | $7.18 | $7.23 | $7.23 | 1,376,900 |
| 2023-02-24 | $7.38 | $7.38 | $7.27 | $7.32 | $7.32 | 1,053,940 |
| 2023-02-23 | $7.39 | $7.40 | $7.29 | $7.33 | $7.33 | 1,080,640 |
| 2023-02-22 | $7.30 | $7.37 | $7.28 | $7.35 | $7.35 | 1,210,900 |
| 2023-02-21 | $7.24 | $7.40 | $7.24 | $7.32 | $7.32 | 1,394,190 |
| 2023-02-20 | $7.30 | $7.32 | $7.14 | $7.30 | $7.30 | 2,156,700 |
| 2023-02-17 | $7.27 | $7.38 | $7.20 | $7.25 | $7.25 | 2,334,110 |
| 2023-02-16 | $7.53 | $7.53 | $7.22 | $7.26 | $7.26 | 2,858,240 |
| 2023-02-15 | $7.45 | $7.50 | $7.39 | $7.46 | $7.46 | 1,577,900 |
| 2023-02-14 | $7.44 | $7.45 | $7.38 | $7.42 | $7.42 | 1,615,400 |
| 2023-02-13 | $7.39 | $7.42 | $7.32 | $7.39 | $7.39 | 1,773,200 |
| 2023-02-10 | $7.33 | $7.37 | $7.26 | $7.30 | $7.30 | 1,297,310 |
| 2023-02-09 | $7.27 | $7.36 | $7.24 | $7.33 | $7.33 | 1,388,810 |
| 2023-02-08 | $7.30 | $7.35 | $7.27 | $7.30 | $7.30 | 1,184,780 |
| 2023-02-07 | $7.18 | $7.33 | $7.18 | $7.32 | $7.32 | 1,583,430 |
| 2023-02-06 | $7.21 | $7.28 | $7.17 | $7.24 | $7.24 | 1,477,870 |
| 2023-02-03 | $7.23 | $7.28 | $7.12 | $7.21 | $7.21 | 1,491,330 |
| 2023-02-02 | $7.25 | $7.27 | $7.20 | $7.22 | $7.22 | 1,387,190 |
| 2023-02-01 | $7.13 | $7.25 | $7.10 | $7.23 | $7.23 | 1,893,600 |
| 2023-01-31 | $7.06 | $7.14 | $7.05 | $7.13 | $7.13 | 1,449,460 |
| 2023-01-30 | $6.93 | $7.13 | $6.93 | $7.09 | $7.09 | 2,077,670 |
| 2023-01-20 | $6.98 | $7.04 | $6.97 | $7.02 | $7.02 | 1,079,340 |
| 2023-01-19 | $6.98 | $7.00 | $6.94 | $6.99 | $6.99 | 1,300,400 |
| 2023-01-18 | $6.81 | $7.01 | $6.78 | $6.96 | $6.96 | 2,249,480 |
| 2023-01-17 | $6.83 | $6.83 | $6.73 | $6.83 | $6.83 | 1,361,030 |
| 2023-01-16 | $6.76 | $6.81 | $6.68 | $6.80 | $6.80 | 1,334,990 |
| 2023-01-13 | $6.74 | $6.75 | $6.65 | $6.67 | $6.67 | 903,300 |
| 2023-01-12 | $6.73 | $6.79 | $6.70 | $6.72 | $6.72 | 1,014,800 |
| 2023-01-11 | $6.86 | $6.89 | $6.69 | $6.72 | $6.72 | 1,069,500 |
| 2023-01-10 | $6.88 | $6.95 | $6.83 | $6.86 | $6.86 | 1,013,570 |
| 2023-01-09 | $6.93 | $6.98 | $6.84 | $6.87 | $6.87 | 1,139,240 |
| 2023-01-06 | $6.89 | $6.96 | $6.85 | $6.87 | $6.87 | 1,026,250 |
| 2023-01-05 | $6.89 | $6.93 | $6.82 | $6.93 | $6.93 | 1,237,620 |
| 2023-01-04 | $6.88 | $6.88 | $6.77 | $6.85 | $6.85 | 1,979,860 |
| 2023-01-03 | $6.55 | $6.85 | $6.55 | $6.82 | $6.82 | 2,062,100 |
| 2023-01-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2022-12-30 | $6.62 | $6.62 | $6.46 | $6.59 | $6.59 | 1,313,340 |
| 2022-12-29 | $6.56 | $6.60 | $6.50 | $6.50 | $6.50 | 942,550 |
| 2022-12-28 | $6.67 | $6.74 | $6.54 | $6.55 | $6.55 | 1,436,000 |
| 2022-12-27 | $6.71 | $6.79 | $6.63 | $6.72 | $6.72 | 1,011,200 |
| 2022-12-26 | $6.59 | $6.74 | $6.59 | $6.71 | $6.71 | 1,132,670 |
| 2022-12-23 | $6.61 | $6.73 | $6.58 | $6.64 | $6.64 | 1,521,670 |
| 2022-12-22 | $6.84 | $6.84 | $6.60 | $6.61 | $6.61 | 1,253,470 |
| 2022-12-21 | $6.83 | $6.87 | $6.75 | $6.77 | $6.77 | 1,015,190 |
| 2022-12-20 | $6.73 | $6.87 | $6.73 | $6.83 | $6.83 | 1,374,400 |
| 2022-12-19 | $6.96 | $6.99 | $6.74 | $6.76 | $6.76 | 1,986,940 |
| 2022-12-16 | $7.05 | $7.13 | $6.95 | $6.96 | $6.96 | 1,373,600 |
| 2022-12-15 | $7.03 | $7.15 | $7.02 | $7.09 | $7.09 | 1,622,130 |
| 2022-12-14 | $7.05 | $7.14 | $7.01 | $7.05 | $7.05 | 1,700,970 |
| 2022-12-13 | $7.14 | $7.18 | $7.04 | $7.07 | $7.07 | 2,075,800 |
| 2022-12-12 | $7.22 | $7.24 | $7.11 | $7.14 | $7.14 | 1,283,530 |
| 2022-12-09 | $7.31 | $7.31 | $7.18 | $7.20 | $7.20 | 1,295,150 |
| 2022-12-08 | $7.28 | $7.32 | $7.18 | $7.26 | $7.26 | 1,293,990 |
| 2022-12-07 | $7.34 | $7.37 | $7.27 | $7.28 | $7.28 | 1,576,940 |
| 2022-12-06 | $7.45 | $7.45 | $7.31 | $7.33 | $7.33 | 1,583,300 |
| 2022-12-05 | $7.39 | $7.45 | $7.36 | $7.44 | $7.44 | 2,152,400 |
| 2022-12-01 | $7.25 | $7.40 | $7.25 | $7.30 | $7.30 | 2,149,360 |
| 2022-11-30 | $7.35 | $7.38 | $7.23 | $7.29 | $7.29 | 2,906,120 |
| 2022-11-29 | $7.08 | $7.44 | $7.08 | $7.35 | $7.35 | 4,953,150 |
| 2022-11-28 | $7.10 | $7.15 | $7.03 | $7.08 | $7.08 | 1,339,840 |
| 2022-11-25 | $7.23 | $7.27 | $7.14 | $7.19 | $7.19 | 1,640,900 |
| 2022-11-24 | $7.31 | $7.36 | $7.22 | $7.22 | $7.22 | 1,531,570 |
| 2022-11-23 | $7.31 | $7.36 | $7.15 | $7.31 | $7.31 | 1,962,970 |
| 2022-11-22 | $7.41 | $7.49 | $7.30 | $7.32 | $7.32 | 1,568,950 |
| 2022-11-21 | $7.39 | $7.47 | $7.32 | $7.45 | $7.45 | 1,871,750 |
| 2022-11-18 | $7.49 | $7.55 | $7.37 | $7.39 | $7.39 | 2,060,620 |
| 2022-11-17 | $7.36 | $7.51 | $7.36 | $7.51 | $7.51 | 2,557,720 |
| 2022-11-16 | $7.34 | $7.48 | $7.34 | $7.38 | $7.38 | 1,971,920 |
| 2022-11-15 | $7.32 | $7.39 | $7.26 | $7.39 | $7.39 | 2,186,540 |
| 2022-11-14 | $7.27 | $7.41 | $7.21 | $7.32 | $7.32 | 2,556,790 |
| 2022-11-11 | $7.31 | $7.39 | $7.20 | $7.20 | $7.20 | 1,992,130 |
| 2022-11-10 | $7.21 | $7.26 | $7.17 | $7.22 | $7.22 | 1,476,570 |
| 2022-11-09 | $7.23 | $7.28 | $7.18 | $7.25 | $7.25 | 1,374,520 |
| 2022-11-08 | $7.27 | $7.30 | $7.19 | $7.25 | $7.25 | 1,759,630 |
| 2022-11-07 | $7.23 | $7.32 | $7.21 | $7.27 | $7.27 | 2,255,730 |
| 2022-11-04 | $7.17 | $7.29 | $7.11 | $7.24 | $7.24 | 1,677,770 |
| 2022-11-03 | $7.16 | $7.25 | $7.12 | $7.18 | $7.18 | 1,652,720 |
| 2022-11-02 | $7.13 | $7.20 | $7.07 | $7.16 | $7.16 | 1,723,500 |
| 2022-11-01 | $7.00 | $7.16 | $6.95 | $7.13 | $7.13 | 1,825,190 |
| 2022-10-31 | $6.86 | $7.01 | $6.79 | $6.93 | $6.93 | 1,704,220 |
| 2022-10-28 | $7.08 | $7.12 | $6.80 | $6.86 | $6.86 | 2,346,990 |
| 2022-10-27 | $7.13 | $7.21 | $7.07 | $7.09 | $7.09 | 2,109,430 |
| 2022-10-26 | $7.08 | $7.17 | $7.00 | $7.13 | $7.13 | 1,393,000 |
| 2022-10-25 | $6.98 | $7.03 | $6.82 | $6.96 | $6.96 | 1,681,100 |
| 2022-10-24 | $7.02 | $7.18 | $6.92 | $6.93 | $6.93 | 1,640,900 |
| 2022-10-21 | $7.11 | $7.12 | $7.02 | $7.02 | $7.02 | 887,900 |
| 2022-10-20 | $7.11 | $7.13 | $7.00 | $7.06 | $7.06 | 1,216,390 |
| 2022-10-19 | $7.11 | $7.15 | $7.03 | $7.07 | $7.07 | 1,166,300 |
| 2022-10-18 | $7.17 | $7.22 | $7.09 | $7.10 | $7.10 | 1,087,420 |
| 2022-10-17 | $7.02 | $7.21 | $6.93 | $7.20 | $7.20 | 2,168,610 |
| 2022-10-14 | $6.88 | $7.05 | $6.82 | $6.98 | $6.98 | 1,441,890 |
| 2022-10-13 | $6.77 | $6.91 | $6.68 | $6.84 | $6.84 | 1,540,500 |
| 2022-10-12 | $6.56 | $6.79 | $6.48 | $6.77 | $6.77 | 1,308,700 |
| 2022-10-11 | $6.45 | $6.57 | $6.39 | $6.55 | $6.55 | 1,236,220 |
| 2022-10-10 | $6.66 | $6.75 | $6.39 | $6.45 | $6.45 | 1,533,900 |
| 2022-09-30 | $6.79 | $6.85 | $6.62 | $6.63 | $6.63 | 1,302,240 |
| 2022-09-29 | $6.98 | $7.02 | $6.77 | $6.79 | $6.79 | 1,571,910 |
| 2022-09-28 | $7.13 | $7.13 | $6.90 | $6.91 | $6.91 | 1,577,810 |
| 2022-09-27 | $6.86 | $7.13 | $6.86 | $7.09 | $7.09 | 3,191,640 |
| 2022-09-26 | $6.91 | $7.32 | $6.77 | $6.87 | $6.87 | 4,216,140 |
| 2022-09-23 | $7.19 | $7.20 | $6.94 | $6.97 | $6.97 | 1,455,590 |
| 2022-09-22 | $7.17 | $7.29 | $7.17 | $7.19 | $7.19 | 1,059,900 |
| 2022-09-21 | $7.18 | $7.25 | $7.05 | $7.25 | $7.25 | 1,157,790 |
| 2022-09-20 | $7.11 | $7.23 | $7.05 | $7.18 | $7.18 | 1,083,600 |
| 2022-09-19 | $7.19 | $7.24 | $7.02 | $7.05 | $7.05 | 1,421,230 |
| 2022-09-16 | $7.42 | $7.42 | $7.15 | $7.19 | $7.19 | 1,401,230 |
| 2022-09-15 | $7.65 | $7.70 | $7.36 | $7.42 | $7.42 | 1,814,430 |
| 2022-09-14 | $7.57 | $7.66 | $7.53 | $7.65 | $7.65 | 1,253,520 |
| 2022-09-13 | $7.73 | $7.80 | $7.61 | $7.70 | $7.70 | 1,120,800 |
| 2022-09-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-09-09 | $7.67 | $7.71 | $7.55 | $7.68 | $7.68 | 1,633,670 |
| 2022-09-08 | $7.75 | $7.80 | $7.61 | $7.63 | $7.63 | 1,156,140 |
| 2022-09-07 | $7.74 | $7.80 | $7.70 | $7.77 | $7.77 | 1,368,850 |
| 2022-09-06 | $7.73 | $7.77 | $7.66 | $7.75 | $7.75 | 1,397,500 |
| 2022-09-05 | $7.71 | $7.81 | $7.67 | $7.73 | $7.73 | 1,203,000 |
| 2022-09-02 | $7.65 | $7.71 | $7.61 | $7.71 | $7.71 | 1,302,600 |
| 2022-09-01 | $7.73 | $7.79 | $7.59 | $7.63 | $7.63 | 1,724,800 |
| 2022-08-31 | $7.83 | $7.88 | $7.60 | $7.67 | $7.67 | 1,564,850 |
| 2022-08-30 | $7.70 | $7.93 | $7.70 | $7.85 | $7.85 | 1,891,800 |
| 2022-08-29 | $7.65 | $7.82 | $7.46 | $7.76 | $7.76 | 1,556,900 |
| 2022-08-26 | $7.73 | $7.94 | $7.64 | $7.69 | $7.69 | 1,547,000 |
| 2022-08-25 | $7.94 | $8.01 | $7.70 | $7.79 | $7.79 | 2,122,420 |
| 2022-08-24 | $8.23 | $8.28 | $7.90 | $7.92 | $7.92 | 2,726,110 |
| 2022-08-23 | $8.14 | $8.27 | $8.08 | $8.24 | $8.24 | 1,806,470 |
| 2022-08-22 | $8.28 | $8.28 | $8.08 | $8.16 | $8.16 | 2,358,520 |
| 2022-08-19 | $8.42 | $8.51 | $8.27 | $8.27 | $8.27 | 3,372,760 |
| 2022-08-18 | $8.39 | $8.48 | $8.28 | $8.46 | $8.46 | 2,502,790 |
| 2022-08-17 | $8.48 | $8.60 | $8.37 | $8.42 | $8.42 | 3,002,720 |
| 2022-08-16 | $8.32 | $8.46 | $8.25 | $8.39 | $8.39 | 3,106,440 |
| 2022-08-15 | $8.34 | $8.39 | $8.21 | $8.29 | $8.29 | 2,594,070 |
| 2022-08-12 | $8.44 | $8.54 | $8.32 | $8.34 | $8.34 | 3,956,560 |
| 2022-08-11 | $8.41 | $8.48 | $8.31 | $8.44 | $8.44 | 3,132,210 |
| 2022-08-10 | $8.27 | $8.49 | $8.27 | $8.40 | $8.40 | 4,216,180 |
| 2022-08-09 | $8.33 | $8.59 | $8.26 | $8.36 | $8.36 | 4,313,480 |
| 2022-08-08 | $8.13 | $8.50 | $7.98 | $8.37 | $8.37 | 5,572,250 |
| 2022-08-05 | $8.15 | $8.20 | $8.00 | $8.11 | $8.11 | 3,904,300 |
| 2022-08-04 | $8.05 | $8.17 | $7.84 | $8.11 | $8.11 | 3,579,420 |
| 2022-08-03 | $8.05 | $8.32 | $7.99 | $8.04 | $8.04 | 4,077,680 |
| 2022-08-02 | $8.37 | $8.39 | $7.94 | $7.94 | $7.94 | 5,399,860 |
| 2022-08-01 | $8.55 | $8.60 | $8.32 | $8.37 | $8.37 | 6,655,300 |
| 2022-07-29 | $8.39 | $8.98 | $8.22 | $8.59 | $8.59 | 11,089,830 |
| 2022-07-28 | $8.28 | $8.50 | $8.20 | $8.39 | $8.39 | 5,345,500 |
| 2022-07-27 | $8.00 | $8.36 | $7.95 | $8.26 | $8.26 | 5,609,940 |
| 2022-07-26 | $8.00 | $8.00 | $7.75 | $8.00 | $8.00 | 2,671,770 |
| 2022-07-25 | $7.95 | $8.20 | $7.87 | $8.01 | $8.01 | 4,462,710 |
| 2022-07-22 | $7.96 | $8.05 | $7.86 | $7.95 | $7.95 | 2,706,880 |
| 2022-07-21 | $7.97 | $8.00 | $7.89 | $7.90 | $7.90 | 1,688,020 |
| 2022-07-20 | $8.00 | $8.02 | $7.88 | $7.98 | $7.98 | 2,116,920 |
| 2022-07-19 | $7.95 | $8.04 | $7.84 | $7.97 | $7.97 | 2,631,090 |
| 2022-07-18 | $7.52 | $7.95 | $7.52 | $7.94 | $7.94 | 4,806,880 |
| 2022-07-15 | $7.70 | $7.80 | $7.50 | $7.51 | $7.51 | 2,515,900 |
| 2022-07-14 | $7.88 | $7.88 | $7.74 | $7.78 | $7.78 | 1,935,200 |
| 2022-07-13 | $7.63 | $7.86 | $7.63 | $7.85 | $7.85 | 2,950,000 |
| 2022-07-12 | $7.95 | $7.95 | $7.63 | $7.63 | $7.63 | 2,827,940 |
| 2022-07-11 | $7.77 | $7.96 | $7.76 | $7.90 | $7.90 | 3,278,250 |
| 2022-07-08 | $7.65 | $7.96 | $7.63 | $7.88 | $7.88 | 5,327,000 |
| 2022-07-07 | $7.55 | $8.03 | $7.55 | $7.75 | $7.75 | 7,603,250 |
| 2022-07-06 | $7.48 | $7.56 | $7.39 | $7.52 | $7.52 | 1,897,640 |
| 2022-07-05 | $7.75 | $7.79 | $7.50 | $7.55 | $7.45 | 2,449,800 |
| 2022-07-04 | $7.79 | $7.79 | $7.61 | $7.72 | $7.62 | 1,785,600 |
| 2022-07-01 | $7.85 | $7.85 | $7.64 | $7.67 | $7.57 | 1,697,000 |
| 2022-06-30 | $7.74 | $7.83 | $7.68 | $7.73 | $7.63 | 2,002,720 |
| 2022-06-29 | $7.97 | $8.06 | $7.75 | $7.75 | $7.65 | 3,174,470 |
| 2022-06-28 | $7.70 | $7.95 | $7.68 | $7.93 | $7.83 | 4,028,270 |
| 2022-06-27 | $7.72 | $7.76 | $7.66 | $7.75 | $7.65 | 2,637,370 |
| 2022-06-24 | $7.61 | $7.70 | $7.61 | $7.68 | $7.58 | 2,149,120 |
| 2022-06-23 | $7.56 | $7.63 | $7.50 | $7.62 | $7.52 | 1,887,900 |
| 2022-06-22 | $7.75 | $7.75 | $7.54 | $7.56 | $7.46 | 2,381,560 |
| 2022-06-21 | $7.65 | $7.78 | $7.59 | $7.70 | $7.60 | 3,243,870 |
| 2022-06-20 | $7.55 | $7.65 | $7.51 | $7.64 | $7.54 | 2,510,530 |
| 2022-06-17 | $7.57 | $7.60 | $7.42 | $7.52 | $7.42 | 1,847,720 |
| 2022-06-16 | $7.49 | $7.60 | $7.44 | $7.57 | $7.47 | 1,828,830 |
| 2022-06-15 | $7.51 | $7.61 | $7.46 | $7.47 | $7.37 | 2,153,350 |
| 2022-06-14 | $7.52 | $7.55 | $7.27 | $7.50 | $7.40 | 2,575,920 |
| 2022-06-13 | $7.49 | $7.62 | $7.49 | $7.61 | $7.51 | 2,024,010 |
| 2022-06-10 | $7.48 | $7.61 | $7.45 | $7.55 | $7.45 | 1,996,670 |
| 2022-06-09 | $7.76 | $7.76 | $7.49 | $7.49 | $7.39 | 2,373,700 |
| 2022-06-08 | $7.90 | $7.92 | $7.57 | $7.74 | $7.64 | 3,284,430 |
| 2022-06-07 | $8.10 | $8.15 | $7.84 | $7.86 | $7.76 | 4,216,990 |
| 2022-06-06 | $8.30 | $8.45 | $8.02 | $8.15 | $8.04 | 5,818,350 |
| 2022-06-02 | $7.76 | $7.90 | $7.63 | $7.89 | $7.79 | 2,335,530 |
| 2022-06-01 | $7.68 | $7.88 | $7.63 | $7.76 | $7.66 | 2,023,670 |
| 2022-05-31 | $7.65 | $7.71 | $7.50 | $7.68 | $7.58 | 1,830,700 |
| 2022-05-30 | $7.69 | $7.69 | $7.50 | $7.65 | $7.55 | 1,748,900 |
| 2022-05-27 | $7.63 | $7.73 | $7.50 | $7.60 | $7.50 | 1,799,390 |
| 2022-05-26 | $7.66 | $7.68 | $7.47 | $7.63 | $7.53 | 2,152,160 |
| 2022-05-25 | $7.58 | $7.70 | $7.53 | $7.64 | $7.54 | 1,789,380 |
| 2022-05-24 | $8.03 | $8.05 | $7.55 | $7.56 | $7.46 | 3,006,000 |
| 2022-05-23 | $8.07 | $8.07 | $7.84 | $7.97 | $7.87 | 2,648,750 |
| 2022-05-20 | $7.85 | $8.05 | $7.85 | $7.90 | $7.80 | 3,607,490 |
| 2022-05-19 | $7.65 | $7.87 | $7.64 | $7.84 | $7.74 | 2,105,370 |
| 2022-05-18 | $7.72 | $7.85 | $7.72 | $7.80 | $7.70 | 2,336,660 |
| 2022-05-17 | $7.75 | $7.75 | $7.51 | $7.71 | $7.61 | 2,697,700 |
| 2022-05-16 | $7.80 | $7.83 | $7.63 | $7.70 | $7.60 | 2,898,830 |
| 2022-05-13 | $7.63 | $7.72 | $7.53 | $7.70 | $7.60 | 3,646,840 |
| 2022-05-12 | $7.48 | $7.65 | $7.41 | $7.55 | $7.45 | 3,310,350 |
| 2022-05-11 | $7.58 | $7.77 | $7.50 | $7.51 | $7.41 | 5,512,550 |
| 2022-05-10 | $7.22 | $7.79 | $7.20 | $7.71 | $7.61 | 6,008,160 |
| 2022-05-09 | $7.29 | $7.58 | $7.26 | $7.36 | $7.26 | 3,214,800 |
| 2022-05-06 | $6.99 | $7.23 | $6.95 | $7.14 | $7.05 | 2,632,310 |
| 2022-05-05 | $7.10 | $7.30 | $6.95 | $7.19 | $7.10 | 3,257,350 |
| 2022-05-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2022-05-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2022-04-29 | $6.80 | $7.09 | $6.80 | $7.05 | $6.96 | 3,546,460 |
| 2022-04-28 | $6.91 | $7.08 | $6.66 | $6.75 | $6.66 | 3,252,900 |
| 2022-04-27 | $6.72 | $6.99 | $6.56 | $6.97 | $6.88 | 5,598,670 |
| 2022-04-26 | $7.20 | $7.37 | $6.71 | $6.80 | $6.71 | 5,371,370 |
| 2022-04-25 | $7.84 | $7.90 | $7.26 | $7.27 | $7.17 | 7,416,440 |
| 2022-04-22 | $8.33 | $8.38 | $8.10 | $8.23 | $8.12 | 4,620,400 |
| 2022-04-21 | $9.01 | $9.01 | $8.34 | $8.35 | $8.24 | 5,542,630 |
| 2022-04-20 | $9.10 | $9.19 | $8.96 | $9.01 | $8.89 | 2,803,400 |
| 2022-04-19 | $9.33 | $9.40 | $9.00 | $9.12 | $9.00 | 4,274,020 |
| 2022-04-18 | $9.28 | $9.39 | $9.10 | $9.30 | $9.18 | 2,629,950 |
| 2022-04-15 | $9.71 | $9.74 | $9.31 | $9.36 | $9.24 | 4,397,270 |
| 2022-04-14 | $9.24 | $9.86 | $9.23 | $9.70 | $9.57 | 8,558,740 |
| 2022-04-13 | $8.97 | $9.53 | $8.79 | $9.28 | $9.16 | 7,751,880 |
| 2022-04-12 | $8.82 | $9.03 | $8.69 | $9.01 | $8.89 | 3,506,000 |
| 2022-04-11 | $9.18 | $9.25 | $8.75 | $8.82 | $8.70 | 5,074,620 |
| 2022-04-08 | $9.49 | $9.52 | $9.11 | $9.18 | $9.06 | 4,704,680 |
| 2022-04-07 | $9.77 | $9.77 | $9.41 | $9.43 | $9.31 | 5,547,700 |
| 2022-04-06 | $9.60 | $9.84 | $9.55 | $9.77 | $9.64 | 5,035,090 |
| 2022-04-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.55 | 0 |
| 2022-04-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.55 | 0 |
| 2022-04-01 | $9.98 | $9.98 | $9.66 | $9.68 | $9.55 | 6,804,470 |
| 2022-03-31 | $9.64 | $10.15 | $9.57 | $10.08 | $9.95 | 11,788,090 |
| 2022-03-30 | $9.63 | $9.72 | $9.46 | $9.70 | $9.57 | 5,150,790 |
| 2022-03-29 | $9.78 | $9.86 | $9.46 | $9.58 | $9.45 | 6,328,900 |
| 2022-03-28 | $9.90 | $9.94 | $9.55 | $9.78 | $9.65 | 7,545,630 |
| 2022-03-25 | $10.18 | $10.25 | $9.97 | $9.98 | $9.85 | 9,224,990 |
| 2022-03-24 | $10.34 | $10.43 | $10.12 | $10.13 | $10.00 | 12,841,690 |
| 2022-03-23 | $10.52 | $10.86 | $10.20 | $10.34 | $10.20 | 19,773,700 |
| 2022-03-22 | $11.34 | $11.38 | $10.61 | $10.65 | $10.51 | 32,509,880 |
| 2022-03-21 | $10.79 | $12.02 | $10.43 | $11.95 | $11.79 | 46,458,640 |
| 2022-03-18 | $9.60 | $10.20 | $9.58 | $10.02 | $9.89 | 6,721,140 |
| 2022-03-17 | $9.35 | $9.60 | $9.34 | $9.44 | $9.32 | 3,514,800 |
| 2022-03-16 | $9.20 | $9.48 | $8.92 | $9.34 | $9.22 | 3,573,170 |
| 2022-03-15 | $9.63 | $9.80 | $9.14 | $9.15 | $9.03 | 4,463,250 |
| 2022-03-14 | $9.89 | $10.00 | $9.67 | $9.67 | $9.54 | 2,073,000 |
| 2022-03-11 | $9.88 | $10.05 | $9.70 | $9.97 | $9.84 | 3,234,070 |
| 2022-03-10 | $10.18 | $10.37 | $10.02 | $10.07 | $9.94 | 5,209,270 |
| 2022-03-09 | $9.71 | $10.50 | $9.60 | $9.99 | $9.86 | 5,895,470 |
| 2022-03-08 | $10.11 | $10.12 | $9.61 | $9.71 | $9.58 | 3,494,890 |
| 2022-03-07 | $10.17 | $10.38 | $9.99 | $10.19 | $10.06 | 4,400,540 |
| 2022-03-04 | $10.06 | $10.60 | $9.97 | $10.30 | $10.16 | 6,348,230 |
| 2022-03-03 | $10.15 | $10.18 | $10.04 | $10.12 | $9.99 | 2,612,100 |
| 2022-03-02 | $10.04 | $10.14 | $9.96 | $10.09 | $9.96 | 1,324,400 |
| 2022-03-01 | $9.95 | $10.09 | $9.87 | $10.05 | $9.92 | 1,830,670 |
| 2022-02-28 | $10.00 | $10.08 | $9.72 | $9.91 | $9.78 | 1,989,290 |
| 2022-02-25 | $9.96 | $10.20 | $9.96 | $9.99 | $9.86 | 2,162,500 |
| 2022-02-24 | $10.35 | $10.35 | $9.78 | $9.92 | $9.79 | 3,342,370 |
| 2022-02-23 | $10.19 | $10.30 | $10.16 | $10.29 | $10.15 | 1,955,410 |
| 2022-02-22 | $10.36 | $10.39 | $10.14 | $10.21 | $10.08 | 1,856,670 |
| 2022-02-21 | $10.21 | $10.38 | $10.18 | $10.35 | $10.21 | 2,831,130 |
| 2022-02-18 | $10.20 | $10.48 | $10.05 | $10.29 | $10.15 | 3,046,950 |
| 2022-02-17 | $10.30 | $10.65 | $10.21 | $10.23 | $10.10 | 3,772,240 |
| 2022-02-16 | $9.99 | $10.95 | $9.99 | $10.41 | $10.27 | 5,258,280 |
| 2022-02-15 | $9.99 | $10.05 | $9.88 | $9.96 | $9.83 | 1,081,190 |
| 2022-02-14 | $9.88 | $10.08 | $9.86 | $9.97 | $9.84 | 949,270 |
| 2022-02-11 | $10.02 | $10.12 | $9.91 | $9.92 | $9.79 | 1,751,290 |
| 2022-02-10 | $10.14 | $10.14 | $10.00 | $10.11 | $9.98 | 1,772,750 |
| 2022-02-09 | $10.04 | $10.25 | $10.01 | $10.14 | $10.01 | 3,163,600 |
| 2022-02-08 | $10.00 | $10.14 | $9.90 | $10.04 | $9.91 | 1,789,450 |
| 2022-02-07 | $9.73 | $10.05 | $9.73 | $10.00 | $9.87 | 1,787,970 |
| 2022-02-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.58 | 0 |
| 2022-02-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.58 | 0 |
| 2022-02-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.58 | 0 |
| 2022-02-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.58 | 0 |
| 2022-01-28 | $9.52 | $9.78 | $9.52 | $9.71 | $9.58 | 1,304,970 |
| 2022-01-27 | $9.90 | $9.92 | $9.49 | $9.52 | $9.40 | 1,939,710 |
| 2022-01-26 | $9.70 | $9.96 | $9.69 | $9.85 | $9.72 | 1,597,870 |
| 2022-01-25 | $10.04 | $10.14 | $9.68 | $9.69 | $9.56 | 2,841,490 |
| 2022-01-24 | $9.98 | $10.23 | $9.91 | $10.12 | $9.99 | 2,395,010 |
| 2022-01-21 | $10.00 | $10.41 | $9.97 | $10.09 | $9.96 | 7,311,810 |
| 2022-01-20 | $11.21 | $11.21 | $10.72 | $10.72 | $10.58 | 2,644,220 |
| 2022-01-19 | $11.04 | $11.29 | $11.04 | $11.25 | $11.10 | 1,556,800 |
| 2022-01-18 | $11.51 | $11.51 | $11.05 | $11.11 | $10.96 | 2,720,830 |
| 2022-01-17 | $11.33 | $11.57 | $11.33 | $11.49 | $11.34 | 1,623,440 |
| 2022-01-14 | $11.62 | $11.73 | $11.29 | $11.33 | $11.18 | 2,164,900 |
| 2022-01-13 | $11.75 | $11.87 | $11.63 | $11.64 | $11.49 | 1,760,720 |
| 2022-01-12 | $11.60 | $11.85 | $11.56 | $11.81 | $11.66 | 2,324,680 |
| 2022-01-11 | $11.50 | $11.75 | $11.50 | $11.62 | $11.47 | 1,778,340 |
| 2022-01-10 | $11.45 | $11.62 | $11.11 | $11.59 | $11.44 | 1,329,020 |
| 2022-01-07 | $11.74 | $11.75 | $11.43 | $11.44 | $11.29 | 1,766,640 |
| 2022-01-06 | $11.50 | $11.71 | $11.37 | $11.67 | $11.52 | 2,233,830 |
| 2022-01-05 | $11.71 | $11.75 | $11.37 | $11.49 | $11.34 | 2,003,400 |
| 2022-01-04 | $11.68 | $11.72 | $11.40 | $11.68 | $11.53 | 2,804,890 |
| 2022-01-03 | $11.62 | $11.62 | $11.62 | $11.62 | $11.47 | 0 |
| 2021-12-31 | $11.49 | $11.76 | $11.37 | $11.62 | $11.47 | 2,567,910 |
| 2021-12-30 | $11.34 | $11.53 | $11.34 | $11.44 | $11.29 | 1,865,140 |
| 2021-12-29 | $11.30 | $11.55 | $11.11 | $11.42 | $11.27 | 2,231,730 |
| 2021-12-28 | $11.27 | $11.44 | $11.24 | $11.34 | $11.19 | 1,750,760 |
| 2021-12-27 | $11.18 | $11.25 | $11.01 | $11.23 | $11.08 | 1,624,790 |
| 2021-12-24 | $11.45 | $11.52 | $11.07 | $11.08 | $10.93 | 3,027,070 |
| 2021-12-23 | $11.88 | $11.90 | $11.43 | $11.47 | $11.32 | 4,007,560 |
| 2021-12-22 | $12.19 | $12.21 | $11.85 | $11.88 | $11.72 | 2,222,460 |
| 2021-12-21 | $12.00 | $12.16 | $11.81 | $12.16 | $12.00 | 2,011,370 |
| 2021-12-20 | $12.08 | $12.20 | $11.83 | $11.85 | $11.69 | 2,723,660 |
| 2021-12-17 | $12.41 | $12.45 | $12.10 | $12.13 | $11.97 | 3,294,810 |
| 2021-12-16 | $12.42 | $12.54 | $12.36 | $12.46 | $12.30 | 2,720,350 |
| 2021-12-15 | $12.34 | $12.60 | $12.34 | $12.45 | $12.29 | 3,352,860 |
| 2021-12-14 | $12.55 | $12.55 | $12.32 | $12.42 | $12.26 | 3,116,400 |
| 2021-12-13 | $12.25 | $12.57 | $12.12 | $12.57 | $12.41 | 4,567,280 |
| 2021-12-10 | $12.36 | $12.48 | $12.20 | $12.30 | $12.14 | 2,633,750 |
| 2021-12-09 | $12.50 | $12.59 | $12.26 | $12.43 | $12.27 | 4,180,990 |
| 2021-12-08 | $12.14 | $12.65 | $11.84 | $12.50 | $12.34 | 6,515,720 |
| 2021-12-07 | $12.10 | $12.17 | $11.72 | $12.00 | $11.84 | 2,771,160 |
| 2021-12-06 | $12.27 | $12.40 | $11.95 | $11.97 | $11.81 | 3,855,040 |
| 2021-12-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.16 | 4,219,400 |
| 2021-12-02 | $12.55 | $12.55 | $12.55 | $12.55 | $12.39 | 6,896,660 |
| 2021-12-01 | $12.48 | $13.19 | $12.48 | $13.00 | $12.83 | 11,881,810 |
| 2021-11-30 | $11.96 | $14.32 | $11.96 | $12.76 | $12.59 | 14,934,780 |
| 2021-11-29 | $11.60 | $12.05 | $11.50 | $11.94 | $11.78 | 2,718,730 |
| 2021-11-26 | $12.22 | $12.28 | $11.93 | $11.97 | $11.81 | 4,312,620 |
| 2021-11-25 | $12.16 | $12.60 | $12.02 | $12.30 | $12.14 | 6,373,420 |
| 2021-11-24 | $11.84 | $12.15 | $11.72 | $12.11 | $11.95 | 3,862,860 |
| 2021-11-23 | $11.71 | $11.92 | $11.66 | $11.90 | $11.74 | 2,855,790 |
| 2021-11-22 | $11.74 | $11.85 | $11.64 | $11.75 | $11.60 | 1,997,260 |
| 2021-11-19 | $11.87 | $11.90 | $11.62 | $11.77 | $11.62 | 2,310,160 |
| 2021-11-18 | $11.70 | $11.99 | $11.70 | $11.86 | $11.70 | 4,169,440 |
| 2021-11-17 | $11.66 | $11.90 | $11.66 | $11.79 | $11.64 | 3,021,910 |
| 2021-11-16 | $11.85 | $11.93 | $11.58 | $11.66 | $11.51 | 3,637,310 |
| 2021-11-15 | $11.52 | $11.97 | $11.45 | $11.91 | $11.75 | 4,868,100 |
| 2021-11-12 | $11.41 | $11.65 | $11.41 | $11.57 | $11.42 | 4,286,270 |
| 2021-11-11 | $11.26 | $12.05 | $11.20 | $11.70 | $11.55 | 6,598,810 |
| 2021-11-10 | $11.00 | $11.43 | $10.86 | $11.28 | $11.13 | 4,096,180 |
| 2021-11-09 | $10.97 | $11.08 | $10.91 | $11.04 | $10.90 | 1,879,950 |
| 2021-11-08 | $10.95 | $11.03 | $10.78 | $10.96 | $10.82 | 1,529,880 |
| 2021-11-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.66 | 2,617,870 |
| 2021-11-04 | $10.63 | $10.87 | $10.63 | $10.80 | $10.66 | 2,130,130 |
| 2021-11-03 | $10.49 | $10.73 | $10.47 | $10.63 | $10.49 | 1,648,570 |
| 2021-11-02 | $10.73 | $10.91 | $10.40 | $10.49 | $10.35 | 2,533,540 |
| 2021-11-01 | $10.58 | $10.82 | $10.53 | $10.79 | $10.65 | 2,269,530 |
| 2021-10-29 | $10.41 | $10.69 | $10.41 | $10.55 | $10.41 | 2,030,290 |
| 2021-10-28 | $10.63 | $10.73 | $10.37 | $10.41 | $10.27 | 2,389,950 |
| 2021-10-27 | $11.14 | $11.14 | $10.60 | $10.66 | $10.52 | 4,561,050 |
| 2021-10-26 | $11.48 | $11.56 | $11.32 | $11.35 | $11.20 | 1,583,320 |
| 2021-10-25 | $11.60 | $11.60 | $11.27 | $11.50 | $11.35 | 1,668,040 |
| 2021-10-22 | $11.68 | $11.72 | $11.50 | $11.55 | $11.40 | 1,864,990 |
| 2021-10-21 | $11.87 | $11.93 | $11.50 | $11.60 | $11.45 | 2,983,000 |
| 2021-10-20 | $12.13 | $12.13 | $11.86 | $11.86 | $11.70 | 2,210,770 |
| 2021-10-19 | $12.01 | $12.19 | $12.01 | $12.13 | $11.97 | 1,499,110 |
| 2021-10-18 | $11.98 | $12.14 | $11.71 | $12.14 | $11.98 | 2,420,510 |
| 2021-10-15 | $12.36 | $12.43 | $12.01 | $12.01 | $11.85 | 2,781,060 |
| 2021-10-14 | $12.39 | $12.46 | $12.28 | $12.37 | $12.21 | 1,899,530 |
| 2021-10-13 | $12.17 | $12.50 | $12.10 | $12.49 | $12.33 | 3,183,190 |
| 2021-10-12 | $12.36 | $12.53 | $12.05 | $12.17 | $12.01 | 2,385,870 |
| 2021-10-11 | $12.80 | $12.85 | $12.41 | $12.47 | $12.31 | 2,798,940 |
| 2021-10-08 | $12.35 | $12.87 | $12.27 | $12.64 | $12.47 | 4,120,250 |
| 2021-10-07 | $12.24 | $12.24 | $12.24 | $12.24 | $12.08 | 0 |
| 2021-10-06 | $12.24 | $12.24 | $12.24 | $12.24 | $12.08 | 0 |
| 2021-09-30 | $12.18 | $12.37 | $12.14 | $12.24 | $12.08 | 3,043,030 |
| 2021-09-29 | $12.15 | $12.86 | $12.02 | $12.18 | $12.02 | 5,117,460 |
| 2021-09-28 | $12.16 | $12.32 | $12.01 | $12.28 | $12.12 | 2,098,610 |
| 2021-09-27 | $12.29 | $12.50 | $11.95 | $12.18 | $12.02 | 3,742,680 |
| 2021-09-24 | $13.13 | $13.14 | $12.33 | $12.36 | $12.20 | 5,326,220 |
| 2021-09-23 | $13.03 | $13.28 | $12.97 | $13.04 | $12.87 | 3,776,870 |
| 2021-09-22 | $12.90 | $13.22 | $12.84 | $12.99 | $12.82 | 3,727,830 |
| 2021-09-21 | $13.23 | $13.23 | $13.23 | $13.23 | $13.06 | 0 |
| 2021-09-20 | $13.23 | $13.23 | $13.23 | $13.23 | $13.06 | 0 |
| 2021-09-17 | $12.97 | $13.33 | $12.57 | $13.23 | $13.06 | 6,221,940 |
| 2021-09-16 | $13.34 | $13.63 | $12.97 | $12.97 | $12.80 | 6,357,750 |
| 2021-09-15 | $13.64 | $13.76 | $13.30 | $13.42 | $13.24 | 7,684,730 |
| 2021-09-14 | $13.70 | $14.49 | $13.38 | $13.92 | $13.74 | 11,922,190 |
| 2021-09-13 | $13.47 | $13.84 | $13.20 | $13.72 | $13.54 | 7,047,820 |
| 2021-09-10 | $13.97 | $13.99 | $13.45 | $13.48 | $13.30 | 7,128,600 |
| 2021-09-09 | $14.55 | $14.68 | $13.62 | $13.79 | $13.61 | 10,198,400 |
| 2021-09-08 | $14.16 | $14.50 | $14.00 | $14.16 | $13.97 | 12,980,290 |
| 2021-09-07 | $13.60 | $14.90 | $13.47 | $14.49 | $14.30 | 19,807,060 |
| 2021-09-06 | $13.40 | $13.70 | $13.33 | $13.49 | $13.31 | 12,251,010 |
| 2021-09-03 | $14.83 | $15.07 | $13.72 | $13.83 | $13.65 | 20,922,060 |
| 2021-09-02 | $15.50 | $16.33 | $14.59 | $14.93 | $14.73 | 32,171,000 |
| 2021-09-01 | $12.66 | $14.52 | $12.66 | $14.52 | $14.33 | 19,873,430 |
| 2021-08-31 | $11.90 | $12.26 | $11.83 | $12.10 | $11.94 | 3,681,910 |
| 2021-08-30 | $12.30 | $12.45 | $11.84 | $11.93 | $11.77 | 4,483,420 |
| 2021-08-27 | $12.45 | $12.64 | $12.21 | $12.29 | $12.13 | 3,409,180 |
| 2021-08-26 | $12.56 | $12.78 | $12.43 | $12.45 | $12.29 | 3,665,880 |
| 2021-08-25 | $12.93 | $13.09 | $12.70 | $12.76 | $12.59 | 4,619,830 |
| 2021-08-24 | $12.70 | $13.36 | $12.66 | $13.06 | $12.89 | 8,252,080 |
| 2021-08-23 | $12.06 | $12.88 | $12.00 | $12.74 | $12.57 | 8,545,210 |
| 2021-08-20 | $12.63 | $12.67 | $12.00 | $12.03 | $11.87 | 7,210,070 |
| 2021-08-19 | $13.04 | $13.44 | $12.63 | $12.74 | $12.57 | 9,768,720 |
| 2021-08-18 | $12.57 | $14.15 | $12.57 | $12.99 | $12.82 | 12,498,320 |
| 2021-08-17 | $12.49 | $12.96 | $12.18 | $12.23 | $12.07 | 6,186,260 |
| 2021-08-16 | $12.07 | $12.55 | $12.05 | $12.50 | $12.34 | 4,440,120 |
| 2021-08-13 | $12.20 | $12.75 | $12.08 | $12.32 | $12.16 | 4,565,380 |
| 2021-08-12 | $12.65 | $12.73 | $12.28 | $12.28 | $12.12 | 3,342,120 |
| 2021-08-11 | $12.61 | $12.68 | $12.35 | $12.67 | $12.50 | 4,247,550 |
| 2021-08-10 | $12.20 | $12.82 | $12.17 | $12.49 | $12.33 | 6,217,900 |
| 2021-08-09 | $11.66 | $12.39 | $11.60 | $12.35 | $12.19 | 6,376,650 |
| 2021-08-06 | $11.97 | $11.97 | $11.52 | $11.66 | $11.51 | 3,070,830 |
| 2021-08-05 | $11.99 | $12.06 | $11.74 | $11.89 | $11.73 | 3,529,240 |
| 2021-08-04 | $11.80 | $12.40 | $11.72 | $12.13 | $11.97 | 5,373,530 |
| 2021-08-03 | $12.00 | $12.22 | $11.88 | $11.92 | $11.76 | 4,368,650 |
| 2021-08-02 | $11.38 | $12.35 | $11.27 | $12.08 | $11.92 | 6,875,840 |
| 2021-07-30 | $11.16 | $11.50 | $11.13 | $11.36 | $11.21 | 3,198,570 |
| 2021-07-29 | $11.23 | $11.34 | $11.11 | $11.17 | $11.02 | 2,322,770 |
| 2021-07-28 | $11.75 | $11.79 | $10.61 | $11.08 | $10.93 | 4,146,740 |
| 2021-07-27 | $11.54 | $12.13 | $11.54 | $11.92 | $11.76 | 5,617,670 |
| 2021-07-26 | $11.48 | $11.67 | $11.13 | $11.67 | $11.52 | 3,529,920 |
| 2021-07-23 | $11.98 | $12.05 | $11.56 | $11.60 | $11.45 | 4,233,180 |
| 2021-07-22 | $12.05 | $12.15 | $11.96 | $12.04 | $11.88 | 3,502,240 |
| 2021-07-21 | $12.06 | $12.32 | $11.93 | $12.20 | $12.04 | 4,001,440 |
| 2021-07-20 | $11.92 | $12.22 | $11.92 | $12.20 | $12.04 | 2,761,030 |
| 2021-07-19 | $12.63 | $12.63 | $11.96 | $12.04 | $11.88 | 4,901,330 |
| 2021-07-16 | $13.20 | $13.21 | $12.61 | $12.66 | $12.49 | 8,291,290 |
| 2021-07-15 | $13.89 | $14.40 | $13.60 | $13.64 | $13.46 | 9,250,690 |
| 2021-07-14 | $13.28 | $13.48 | $13.28 | $13.40 | $13.22 | 2,718,690 |
| 2021-07-13 | $13.36 | $13.44 | $13.22 | $13.35 | $13.17 | 2,363,900 |
| 2021-07-12 | $13.37 | $13.46 | $13.27 | $13.38 | $13.20 | 2,685,770 |
| 2021-07-09 | $13.20 | $13.55 | $13.11 | $13.33 | $13.16 | 2,766,370 |
| 2021-07-08 | $13.67 | $13.70 | $13.20 | $13.30 | $13.13 | 3,660,850 |
| 2021-07-07 | $13.51 | $13.88 | $13.51 | $13.58 | $13.40 | 3,849,730 |
| 2021-07-06 | $13.51 | $13.90 | $13.31 | $13.73 | $13.55 | 5,221,320 |
| 2021-07-05 | $13.05 | $13.77 | $13.01 | $13.50 | $13.32 | 4,031,510 |
| 2021-07-02 | $13.55 | $13.67 | $13.16 | $13.20 | $13.03 | 3,936,820 |
| 2021-07-01 | $13.31 | $13.92 | $13.14 | $13.67 | $13.49 | 6,275,770 |
| 2021-06-30 | $13.58 | $13.89 | $13.41 | $13.42 | $13.24 | 4,067,730 |
| 2021-06-29 | $13.44 | $13.69 | $13.35 | $13.68 | $13.50 | 3,506,620 |
| 2021-06-28 | $13.35 | $13.74 | $13.27 | $13.52 | $13.34 | 2,974,040 |
| 2021-06-25 | $13.35 | $13.45 | $13.16 | $13.40 | $13.22 | 2,862,600 |
| 2021-06-24 | $13.51 | $13.66 | $13.30 | $13.33 | $13.16 | 3,089,340 |
| 2021-06-23 | $13.91 | $13.91 | $13.47 | $13.56 | $13.38 | 3,737,500 |
| 2021-06-22 | $13.80 | $14.25 | $13.73 | $13.90 | $13.72 | 4,676,220 |
| 2021-06-21 | $13.69 | $13.95 | $13.52 | $13.80 | $13.62 | 3,347,780 |
| 2021-06-18 | $14.02 | $14.02 | $13.59 | $13.76 | $13.58 | 5,060,840 |
| 2021-06-17 | $13.21 | $14.02 | $13.15 | $14.02 | $13.84 | 6,109,870 |
| 2021-06-16 | $13.40 | $13.54 | $13.11 | $13.26 | $13.09 | 3,489,880 |
| 2021-06-15 | $13.99 | $14.08 | $13.22 | $13.43 | $13.25 | 5,462,290 |
| 2021-06-14 | $13.98 | $13.98 | $13.98 | $13.98 | $13.80 | 0 |
| 2021-06-11 | $14.30 | $14.35 | $13.93 | $13.98 | $13.80 | 5,003,110 |
| 2021-06-10 | $14.23 | $14.38 | $14.11 | $14.25 | $14.06 | 4,590,080 |
| 2021-06-09 | $14.75 | $14.85 | $14.13 | $14.22 | $14.03 | 7,412,400 |
| 2021-06-08 | $14.71 | $14.90 | $14.43 | $14.75 | $14.56 | 6,182,510 |
| 2021-06-07 | $15.32 | $15.49 | $14.58 | $14.71 | $14.52 | 10,070,220 |
| 2021-06-04 | $15.50 | $16.08 | $15.25 | $15.45 | $15.25 | 9,677,540 |
| 2021-06-03 | $16.16 | $16.54 | $15.59 | $15.63 | $15.42 | 13,503,400 |
| 2021-06-02 | $15.25 | $16.97 | $15.15 | $16.15 | $15.94 | 21,330,810 |
| 2021-06-01 | $15.42 | $15.66 | $15.15 | $15.26 | $15.06 | 9,288,740 |
| 2021-05-31 | $14.95 | $15.60 | $14.61 | $15.59 | $15.39 | 10,849,400 |
| 2021-05-28 | $15.32 | $15.50 | $14.75 | $14.81 | $14.62 | 8,312,930 |
| 2021-05-27 | $15.56 | $15.85 | $15.10 | $15.27 | $15.07 | 9,679,020 |
| 2021-05-26 | $15.05 | $15.87 | $14.92 | $15.50 | $15.30 | 14,213,010 |
| 2021-05-25 | $14.32 | $15.50 | $14.04 | $15.10 | $14.90 | 15,079,890 |
| 2021-05-24 | $14.46 | $14.82 | $14.30 | $14.34 | $14.15 | 9,257,260 |
| 2021-05-21 | $15.81 | $16.31 | $14.88 | $14.88 | $14.68 | 15,934,080 |
| 2021-05-20 | $14.31 | $15.29 | $14.31 | $15.22 | $15.02 | 10,535,690 |
| 2021-05-19 | $14.79 | $15.12 | $14.56 | $14.65 | $14.46 | 6,512,440 |
| 2021-05-18 | $14.50 | $15.20 | $14.42 | $14.88 | $14.68 | 7,400,800 |
| 2021-05-17 | $14.94 | $14.94 | $14.25 | $14.62 | $14.43 | 7,505,970 |
| 2021-05-14 | $14.77 | $15.06 | $14.57 | $14.90 | $14.70 | 6,296,820 |
| 2021-05-13 | $15.16 | $15.16 | $14.57 | $14.74 | $14.55 | 10,284,500 |
| 2021-05-12 | $15.90 | $15.90 | $15.10 | $15.35 | $15.15 | 11,247,390 |
| 2021-05-11 | $15.15 | $16.18 | $14.91 | $15.86 | $15.65 | 17,496,800 |
| 2021-05-10 | $15.08 | $15.35 | $14.50 | $15.15 | $14.95 | 7,665,330 |
| 2021-05-07 | $15.40 | $15.48 | $14.75 | $14.93 | $14.73 | 8,289,520 |
| 2021-05-06 | $14.81 | $15.37 | $14.60 | $15.30 | $15.10 | 8,876,540 |
| 2021-05-05 | $14.83 | $14.83 | $14.83 | $14.83 | $14.64 | 0 |
| 2021-05-04 | $14.83 | $14.83 | $14.83 | $14.83 | $14.64 | 0 |
| 2021-04-30 | $15.40 | $15.91 | $14.59 | $14.83 | $14.64 | 12,125,140 |
| 2021-04-29 | $15.70 | $15.73 | $15.04 | $15.39 | $15.19 | 10,289,450 |
| 2021-04-28 | $15.31 | $15.94 | $15.00 | $15.89 | $15.68 | 10,706,040 |
| 2021-04-27 | $16.20 | $16.20 | $14.98 | $15.35 | $15.15 | 12,737,190 |
| 2021-04-26 | $16.05 | $16.40 | $15.87 | $15.88 | $15.67 | 10,081,460 |
| 2021-04-23 | $17.12 | $17.14 | $16.00 | $16.46 | $16.24 | 16,131,300 |
| 2021-04-22 | $17.47 | $17.50 | $16.71 | $17.42 | $17.19 | 15,471,370 |
| 2021-04-21 | $17.01 | $17.70 | $16.60 | $17.48 | $17.25 | 14,337,800 |
| 2021-04-20 | $17.95 | $18.72 | $17.15 | $17.51 | $17.28 | 19,992,860 |
| 2021-04-19 | $17.57 | $18.00 | $16.90 | $17.73 | $17.50 | 19,274,280 |
| 2021-04-16 | $16.71 | $18.85 | $16.71 | $18.02 | $17.78 | 25,162,390 |
| 2021-04-15 | $18.47 | $19.06 | $17.16 | $17.36 | $17.13 | 24,266,760 |
| 2021-04-14 | $18.61 | $18.78 | $17.80 | $18.47 | $18.23 | 17,465,410 |
| 2021-04-13 | $19.46 | $19.79 | $17.96 | $18.49 | $18.25 | 22,068,980 |
| 2021-04-12 | $19.21 | $20.18 | $18.72 | $19.28 | $19.03 | 28,200,480 |
| 2021-04-09 | $19.88 | $21.00 | $18.91 | $19.40 | $19.15 | 33,522,680 |
| 2021-04-08 | $21.25 | $24.55 | $20.55 | $21.48 | $21.20 | 45,815,280 |
| 2021-04-07 | $19.01 | $20.46 | $16.26 | $20.46 | $20.19 | 33,907,060 |
| 2021-04-06 | $16.30 | $17.05 | $15.68 | $17.05 | $16.83 | 20,480,570 |
| 2021-04-05 | $14.21 | $14.21 | $14.21 | $14.21 | $14.02 | 0 |
| 2021-04-02 | $11.76 | $14.21 | $11.67 | $14.21 | $14.02 | 23,600,100 |
| 2021-04-01 | $12.01 | $12.03 | $11.63 | $11.84 | $11.68 | 7,971,550 |
| 2021-03-31 | $12.18 | $12.58 | $12.03 | $12.06 | $11.90 | 12,109,400 |
| 2021-03-30 | $11.61 | $12.50 | $11.57 | $12.43 | $12.27 | 17,476,710 |
| 2021-03-29 | $12.12 | $12.30 | $11.59 | $11.69 | $11.54 | 7,188,260 |
| 2021-03-26 | $11.66 | $12.00 | $11.58 | $11.87 | $11.71 | 8,098,120 |
| 2021-03-25 | $11.75 | $12.39 | $11.75 | $11.97 | $11.81 | 11,940,170 |
| 2021-03-24 | $11.56 | $11.82 | $11.50 | $11.77 | $11.62 | 7,225,920 |
| 2021-03-23 | $12.13 | $12.15 | $11.57 | $11.68 | $11.53 | 10,868,780 |
| 2021-03-22 | $12.19 | $12.56 | $11.95 | $12.29 | $12.13 | 14,312,440 |
| 2021-03-19 | $11.43 | $12.28 | $11.43 | $12.13 | $11.97 | 16,591,660 |
| 2021-03-18 | $11.25 | $11.98 | $11.25 | $11.69 | $11.54 | 13,114,840 |
| 2021-03-17 | $11.06 | $11.39 | $10.97 | $11.30 | $11.15 | 6,880,920 |
| 2021-03-16 | $10.95 | $11.13 | $10.87 | $11.09 | $10.94 | 4,298,510 |
| 2021-03-15 | $11.09 | $11.18 | $10.84 | $10.95 | $10.81 | 5,204,870 |
| 2021-03-12 | $11.25 | $11.46 | $11.15 | $11.21 | $11.06 | 6,357,420 |
| 2021-03-11 | $11.20 | $11.38 | $11.03 | $11.30 | $11.15 | 6,441,980 |
| 2021-03-10 | $10.99 | $11.65 | $10.74 | $11.35 | $11.20 | 9,464,840 |
| 2021-03-09 | $11.44 | $11.85 | $10.93 | $11.05 | $10.90 | 11,118,120 |
| 2021-03-08 | $11.15 | $11.98 | $11.06 | $11.60 | $11.45 | 15,592,390 |
| 2021-03-05 | $10.80 | $11.20 | $10.71 | $11.07 | $10.92 | 5,698,810 |
| 2021-03-04 | $11.23 | $11.35 | $10.90 | $10.91 | $10.77 | 6,412,200 |
| 2021-03-03 | $11.30 | $11.36 | $11.04 | $11.22 | $11.07 | 6,644,230 |
| 2021-03-02 | $11.52 | $11.56 | $11.34 | $11.38 | $11.23 | 5,235,570 |
| 2021-03-01 | $11.39 | $11.51 | $11.27 | $11.44 | $11.29 | 5,701,730 |
| 2021-02-26 | $11.61 | $11.99 | $11.35 | $11.37 | $11.22 | 9,247,190 |
| 2021-02-25 | $11.34 | $12.18 | $11.34 | $11.98 | $11.82 | 12,854,420 |
| 2021-02-24 | $11.36 | $11.65 | $11.20 | $11.45 | $11.30 | 7,182,730 |
| 2021-02-23 | $11.49 | $11.65 | $11.15 | $11.46 | $11.31 | 8,257,390 |
| 2021-02-22 | $11.55 | $11.85 | $11.44 | $11.49 | $11.34 | 10,946,480 |
| 2021-02-19 | $11.18 | $11.88 | $11.18 | $11.68 | $11.53 | 10,859,470 |
| 2021-02-18 | $11.05 | $11.58 | $11.01 | $11.28 | $11.13 | 10,524,370 |
| 2021-02-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2021-02-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2021-02-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2021-02-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2021-02-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2021-02-10 | $11.06 | $11.25 | $10.69 | $10.89 | $10.75 | 9,618,130 |
| 2021-02-09 | $11.70 | $11.89 | $10.80 | $11.14 | $10.99 | 14,780,000 |
| 2021-02-08 | $12.49 | $12.75 | $11.73 | $11.79 | $11.64 | 13,395,230 |
| 2021-02-05 | $12.30 | $13.62 | $12.18 | $12.92 | $12.75 | 16,979,400 |
| 2021-02-04 | $12.91 | $13.29 | $12.36 | $12.43 | $12.27 | 15,338,300 |
| 2021-02-03 | $13.20 | $13.99 | $12.58 | $13.40 | $13.22 | 22,167,440 |
| 2021-02-02 | $16.00 | $16.28 | $13.65 | $13.95 | $13.77 | 33,166,810 |
| 2021-02-01 | $12.95 | $15.86 | $12.91 | $15.86 | $15.65 | 30,435,680 |
| 2021-01-29 | $12.06 | $14.48 | $11.80 | $13.22 | $13.05 | 24,425,100 |
| 2021-01-28 | $12.26 | $12.88 | $12.09 | $12.19 | $12.03 | 14,027,500 |
| 2021-01-27 | $12.19 | $12.87 | $11.71 | $12.65 | $12.48 | 17,792,400 |
| 2021-01-26 | $13.05 | $13.40 | $12.24 | $12.27 | $12.11 | 16,282,530 |
| 2021-01-25 | $13.30 | $13.53 | $12.50 | $13.21 | $13.04 | 21,089,660 |
| 2021-01-22 | $14.72 | $15.48 | $13.86 | $13.87 | $13.69 | 26,558,410 |
| 2021-01-21 | $16.20 | $17.43 | $14.44 | $16.20 | $15.99 | 38,708,460 |
General Elevator Co. Ltd. (300931) News Headlines
Recent General Elevator Co. Ltd. (300931) News
Similar Companies to General Elevator Co. Ltd. (300931) 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 | -- | -- | -- |