Sinostar Cable Co Ltd (300933) Exchange: SHE
Data as of July 17, 2025
$7.08 ($-0.06) -0.84%
Sinostar Cable Co Ltd - Daily Information
Click for more stock information on Sinostar Cable Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.13 |
| Previous Close | $7.08 |
| High | $7.24 |
| Low | $7.08 |
| Adjusted Open | $7.13 |
| Previous Adjusted Close | $7.08 |
| Adjusted High | $7.24 |
| Adjusted Low | $7.08 |
About Sinostar Cable Co Ltd (300933)
Sinostar Cable Co Ltd
Invest in Sinostar Cable Co Ltd (300933)
Historical Stock Data for Sinostar Cable Co Ltd (300933)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $7.13 | $7.24 | $7.08 | $7.08 | $7.08 | 6,509,400 |
| 2025-06-19 | $7.33 | $7.38 | $7.10 | $7.14 | $7.14 | 10,690,800 |
| 2025-06-18 | $7.24 | $7.42 | $7.24 | $7.40 | $7.40 | 13,445,200 |
| 2025-06-17 | $7.32 | $7.37 | $7.21 | $7.27 | $7.27 | 5,343,250 |
| 2025-06-13 | $7.29 | $7.32 | $7.15 | $7.17 | $7.17 | 9,200,650 |
| 2025-06-12 | $7.34 | $7.37 | $7.29 | $7.34 | $7.34 | 5,914,350 |
| 2025-06-11 | $7.37 | $7.43 | $7.33 | $7.35 | $7.35 | 8,325,000 |
| 2025-06-10 | $7.44 | $7.50 | $7.29 | $7.40 | $7.40 | 12,260,900 |
| 2025-06-09 | $7.34 | $7.45 | $7.32 | $7.44 | $7.44 | 10,070,900 |
| 2025-06-06 | $7.34 | $7.39 | $7.27 | $7.35 | $7.35 | 8,164,580 |
| 2025-06-05 | $7.35 | $7.43 | $7.24 | $7.38 | $7.38 | 12,117,400 |
| 2025-06-04 | $7.25 | $7.39 | $7.24 | $7.27 | $7.27 | 8,257,200 |
| 2025-06-03 | $7.22 | $7.26 | $7.12 | $7.24 | $7.24 | 7,272,700 |
| 2025-05-30 | $7.38 | $7.42 | $7.19 | $7.21 | $7.21 | 14,312,900 |
| 2025-05-29 | $7.35 | $7.58 | $7.31 | $7.45 | $7.45 | 18,989,380 |
| 2025-05-28 | $7.29 | $7.53 | $7.22 | $7.35 | $7.35 | 20,897,970 |
| 2025-05-27 | $7.14 | $7.34 | $7.06 | $7.28 | $7.28 | 13,270,700 |
| 2025-05-26 | $6.97 | $7.15 | $6.97 | $7.14 | $7.14 | 6,738,600 |
| 2025-05-23 | $7.06 | $7.15 | $6.97 | $6.97 | $6.97 | 8,238,400 |
| 2025-05-22 | $7.15 | $7.30 | $7.07 | $7.08 | $7.08 | 8,969,400 |
| 2025-05-21 | $7.26 | $7.27 | $7.12 | $7.19 | $7.19 | 8,112,400 |
| 2025-05-20 | $7.20 | $7.30 | $7.13 | $7.27 | $7.27 | 9,200,860 |
| 2025-05-19 | $7.15 | $7.21 | $7.13 | $7.18 | $7.18 | 9,258,700 |
| 2025-05-16 | $7.08 | $7.23 | $7.04 | $7.18 | $7.18 | 10,468,900 |
| 2025-05-15 | $7.18 | $7.18 | $7.04 | $7.07 | $7.07 | 8,012,050 |
| 2025-05-14 | $7.15 | $7.21 | $7.06 | $7.16 | $7.16 | 10,007,600 |
| 2025-05-13 | $7.25 | $7.28 | $7.12 | $7.16 | $7.16 | 9,785,770 |
| 2025-05-12 | $7.21 | $7.25 | $7.13 | $7.21 | $7.21 | 10,205,590 |
| 2025-05-09 | $7.33 | $7.33 | $7.16 | $7.17 | $7.17 | 11,415,480 |
| 2025-05-08 | $7.10 | $7.37 | $7.03 | $7.36 | $7.36 | 16,119,830 |
| 2025-05-07 | $7.24 | $7.25 | $7.05 | $7.12 | $7.12 | 13,422,400 |
| 2025-05-06 | $6.94 | $7.12 | $6.93 | $7.11 | $7.11 | 13,346,000 |
| 2025-04-30 | $6.85 | $6.89 | $6.80 | $6.85 | $6.85 | 10,139,580 |
| 2025-04-29 | $6.70 | $6.86 | $6.65 | $6.80 | $6.80 | 10,127,900 |
| 2025-04-28 | $6.85 | $6.89 | $6.70 | $6.73 | $6.73 | 13,745,030 |
| 2025-04-25 | $6.65 | $6.87 | $6.64 | $6.85 | $6.85 | 16,098,280 |
| 2025-04-24 | $6.78 | $6.80 | $6.64 | $6.68 | $6.68 | 10,611,360 |
| 2025-04-23 | $6.71 | $6.79 | $6.69 | $6.77 | $6.77 | 10,430,800 |
| 2025-04-22 | $6.71 | $6.71 | $6.62 | $6.68 | $6.68 | 8,823,720 |
| 2025-04-21 | $6.58 | $6.70 | $6.53 | $6.70 | $6.70 | 9,107,810 |
| 2025-04-18 | $6.55 | $6.61 | $6.45 | $6.57 | $6.57 | 8,640,490 |
| 2025-04-17 | $6.49 | $6.64 | $6.47 | $6.57 | $6.57 | 10,331,610 |
| 2025-04-16 | $6.65 | $6.68 | $6.40 | $6.52 | $6.52 | 13,122,950 |
| 2025-04-15 | $6.77 | $6.77 | $6.62 | $6.68 | $6.68 | 11,204,680 |
| 2025-04-14 | $6.82 | $6.88 | $6.68 | $6.72 | $6.72 | 18,141,870 |
| 2025-04-11 | $6.36 | $6.68 | $6.33 | $6.58 | $6.58 | 17,700,660 |
| 2025-04-10 | $6.60 | $6.71 | $6.45 | $6.45 | $6.45 | 20,299,380 |
| 2025-04-09 | $6.07 | $6.45 | $5.68 | $6.40 | $6.40 | 22,366,240 |
| 2025-04-08 | $6.10 | $6.35 | $6.01 | $6.19 | $6.19 | 20,653,140 |
| 2025-04-07 | $6.65 | $6.87 | $5.81 | $5.97 | $5.97 | 28,026,960 |
| 2025-04-03 | $7.19 | $7.37 | $7.12 | $7.26 | $7.26 | 12,650,080 |
| 2025-04-02 | $7.34 | $7.45 | $7.26 | $7.29 | $7.29 | 13,467,170 |
| 2025-04-01 | $7.37 | $7.54 | $7.34 | $7.38 | $7.38 | 17,320,930 |
| 2025-03-31 | $7.30 | $7.41 | $7.08 | $7.38 | $7.38 | 22,660,960 |
| 2025-03-28 | $7.77 | $7.84 | $7.46 | $7.46 | $7.46 | 31,812,230 |
| 2025-03-27 | $8.57 | $8.57 | $7.91 | $7.93 | $7.93 | 45,133,180 |
| 2025-03-26 | $8.63 | $8.67 | $8.43 | $8.64 | $8.64 | 41,498,280 |
| 2025-03-25 | $8.33 | $8.87 | $8.30 | $8.82 | $8.82 | 69,691,620 |
| 2025-03-24 | $8.21 | $8.95 | $8.15 | $8.48 | $8.48 | 61,363,020 |
| 2025-03-21 | $8.01 | $8.48 | $7.86 | $8.16 | $8.16 | 46,862,590 |
| 2025-03-20 | $7.99 | $8.17 | $7.89 | $8.02 | $8.02 | 21,114,420 |
| 2025-03-19 | $8.15 | $8.20 | $7.96 | $8.04 | $8.04 | 23,375,040 |
| 2025-03-18 | $8.05 | $8.25 | $8.02 | $8.14 | $8.14 | 30,589,170 |
| 2025-03-17 | $8.06 | $8.13 | $7.98 | $8.05 | $8.05 | 25,498,070 |
| 2025-03-14 | $8.07 | $8.15 | $7.89 | $8.03 | $8.03 | 27,937,400 |
| 2025-03-13 | $8.08 | $8.18 | $7.88 | $8.06 | $8.06 | 30,203,850 |
| 2025-03-12 | $7.78 | $8.26 | $7.77 | $8.11 | $8.11 | 51,394,580 |
| 2025-03-11 | $7.61 | $7.88 | $7.55 | $7.76 | $7.76 | 22,999,220 |
| 2025-03-10 | $7.75 | $7.89 | $7.66 | $7.73 | $7.73 | 19,621,840 |
| 2025-03-07 | $7.95 | $7.98 | $7.68 | $7.76 | $7.76 | 31,417,110 |
| 2025-03-06 | $7.91 | $8.13 | $7.78 | $8.01 | $8.01 | 52,915,800 |
| 2025-03-05 | $7.74 | $8.26 | $7.74 | $7.91 | $7.91 | 64,131,330 |
| 2025-03-04 | $7.25 | $7.61 | $7.21 | $7.61 | $7.61 | 21,162,100 |
| 2025-03-03 | $7.41 | $7.57 | $7.25 | $7.32 | $7.32 | 19,787,690 |
| 2025-02-28 | $7.74 | $7.87 | $7.34 | $7.41 | $7.41 | 20,969,470 |
| 2025-02-27 | $7.73 | $7.82 | $7.49 | $7.74 | $7.74 | 28,327,360 |
| 2025-02-26 | $7.65 | $7.69 | $7.55 | $7.66 | $7.66 | 20,984,500 |
| 2025-02-25 | $7.52 | $7.74 | $7.45 | $7.62 | $7.62 | 19,181,990 |
| 2025-02-24 | $7.80 | $7.81 | $7.55 | $7.71 | $7.71 | 24,169,950 |
| 2025-02-20 | $7.42 | $7.54 | $7.36 | $7.50 | $7.50 | 17,777,390 |
| 2025-02-19 | $7.30 | $7.47 | $7.22 | $7.45 | $7.45 | 19,180,800 |
| 2025-02-18 | $7.82 | $7.82 | $7.27 | $7.33 | $7.33 | 28,251,780 |
| 2025-02-17 | $7.56 | $7.71 | $7.50 | $7.63 | $7.63 | 29,382,440 |
| 2025-02-14 | $7.37 | $7.74 | $7.29 | $7.51 | $7.51 | 35,686,440 |
| 2025-02-13 | $7.54 | $7.58 | $7.33 | $7.38 | $7.38 | 22,429,920 |
| 2025-02-12 | $7.48 | $7.58 | $7.34 | $7.54 | $7.54 | 22,795,540 |
| 2025-02-11 | $7.53 | $7.60 | $7.36 | $7.51 | $7.51 | 34,066,150 |
| 2025-02-10 | $7.54 | $7.67 | $7.46 | $7.63 | $7.63 | 43,087,790 |
| 2025-02-07 | $7.33 | $7.60 | $7.20 | $7.39 | $7.39 | 54,450,880 |
| 2025-02-06 | $6.99 | $7.41 | $6.94 | $7.32 | $7.32 | 51,840,610 |
| 2025-02-05 | $6.66 | $6.97 | $6.60 | $6.87 | $6.87 | 31,506,020 |
| 2025-01-27 | $6.93 | $6.94 | $6.54 | $6.54 | $6.54 | 21,515,000 |
| 2025-01-24 | $6.61 | $6.79 | $6.55 | $6.78 | $6.78 | 21,296,360 |
| 2025-01-23 | $6.72 | $6.88 | $6.61 | $6.61 | $6.61 | 25,511,010 |
| 2025-01-22 | $6.67 | $6.85 | $6.58 | $6.58 | $6.58 | 26,059,870 |
| 2025-01-21 | $6.85 | $6.91 | $6.60 | $6.69 | $6.69 | 22,668,620 |
| 2025-01-20 | $6.66 | $6.88 | $6.59 | $6.79 | $6.79 | 34,910,090 |
| 2025-01-17 | $6.61 | $6.63 | $6.41 | $6.52 | $6.52 | 22,184,920 |
| 2025-01-16 | $6.47 | $6.75 | $6.44 | $6.62 | $6.62 | 30,331,580 |
| 2025-01-15 | $6.65 | $6.67 | $6.40 | $6.44 | $6.44 | 27,807,370 |
| 2025-01-14 | $6.23 | $6.66 | $6.21 | $6.65 | $6.65 | 38,463,300 |
| 2025-01-13 | $6.30 | $6.32 | $5.91 | $6.15 | $6.15 | 34,735,850 |
| 2025-01-09 | $7.38 | $7.60 | $7.26 | $7.29 | $7.29 | 38,033,210 |
| 2025-01-08 | $7.52 | $7.58 | $7.07 | $7.46 | $7.46 | 56,882,730 |
| 2025-01-07 | $7.02 | $7.48 | $6.75 | $7.45 | $7.45 | 61,698,420 |
| 2025-01-06 | $7.08 | $7.12 | $6.51 | $6.86 | $6.86 | 50,374,160 |
| 2025-01-03 | $7.82 | $7.88 | $7.08 | $7.16 | $7.16 | 72,572,280 |
| 2025-01-02 | $8.34 | $8.46 | $7.65 | $7.90 | $7.90 | 85,923,010 |
| 2024-12-31 | $8.85 | $9.45 | $8.24 | $8.36 | $8.36 | 134,129,860 |
| 2024-12-30 | $7.10 | $8.47 | $7.08 | $8.47 | $8.47 | 107,237,500 |
| 2024-12-27 | $6.79 | $7.21 | $6.77 | $7.06 | $7.06 | 15,945,420 |
| 2024-12-26 | $6.67 | $6.90 | $6.66 | $6.79 | $6.79 | 9,627,200 |
| 2024-12-25 | $7.07 | $7.09 | $6.53 | $6.71 | $6.71 | 14,394,300 |
| 2024-12-24 | $6.91 | $7.19 | $6.91 | $7.06 | $7.06 | 13,306,530 |
| 2024-12-23 | $7.39 | $7.49 | $6.82 | $6.93 | $6.93 | 17,619,650 |
| 2024-12-20 | $7.49 | $7.50 | $7.32 | $7.40 | $7.40 | 16,561,500 |
| 2024-12-19 | $7.00 | $7.50 | $6.93 | $7.47 | $7.47 | 23,163,700 |
| 2024-12-18 | $7.05 | $7.27 | $6.84 | $7.09 | $7.09 | 11,980,500 |
| 2024-12-17 | $7.44 | $7.48 | $6.99 | $7.00 | $7.00 | 15,907,500 |
| 2024-12-16 | $7.49 | $7.75 | $7.36 | $7.43 | $7.43 | 22,963,860 |
| 2024-12-13 | $7.37 | $7.69 | $7.30 | $7.51 | $7.51 | 27,294,200 |
| 2024-12-12 | $7.25 | $7.38 | $7.22 | $7.37 | $7.37 | 12,735,460 |
| 2024-12-11 | $7.19 | $7.25 | $7.16 | $7.25 | $7.25 | 8,089,400 |
| 2024-12-10 | $7.39 | $7.48 | $7.19 | $7.20 | $7.20 | 13,725,260 |
| 2024-12-09 | $7.20 | $7.29 | $7.10 | $7.21 | $7.21 | 10,805,100 |
| 2024-12-06 | $7.19 | $7.23 | $7.10 | $7.22 | $7.22 | 9,338,700 |
| 2024-12-05 | $7.09 | $7.19 | $7.07 | $7.18 | $7.18 | 9,659,500 |
| 2024-12-04 | $7.28 | $7.29 | $7.06 | $7.09 | $7.09 | 14,489,300 |
| 2024-12-03 | $7.28 | $7.33 | $7.18 | $7.33 | $7.33 | 11,573,000 |
| 2024-12-02 | $7.16 | $7.33 | $7.12 | $7.28 | $7.28 | 13,966,590 |
| 2024-11-29 | $7.07 | $7.20 | $7.02 | $7.16 | $7.16 | 14,422,300 |
| 2024-11-28 | $6.96 | $7.18 | $6.96 | $7.07 | $7.07 | 15,388,300 |
| 2024-11-27 | $6.89 | $6.96 | $6.63 | $6.95 | $6.95 | 10,468,800 |
| 2024-11-26 | $6.90 | $7.01 | $6.85 | $6.95 | $6.95 | 10,385,930 |
| 2024-11-25 | $6.85 | $6.95 | $6.68 | $6.94 | $6.94 | 11,393,980 |
| 2024-11-22 | $7.12 | $7.22 | $6.81 | $6.83 | $6.83 | 17,484,500 |
| 2024-11-21 | $6.94 | $7.14 | $6.91 | $7.13 | $7.13 | 14,205,370 |
| 2024-11-20 | $6.78 | $6.94 | $6.76 | $6.93 | $6.93 | 10,113,000 |
| 2024-11-19 | $6.64 | $6.79 | $6.58 | $6.79 | $6.79 | 9,856,400 |
| 2024-11-18 | $6.84 | $6.86 | $6.54 | $6.62 | $6.62 | 11,453,500 |
| 2024-11-15 | $6.90 | $7.02 | $6.73 | $6.74 | $6.74 | 11,991,400 |
| 2024-11-14 | $7.10 | $7.23 | $6.90 | $6.90 | $6.90 | 11,737,300 |
| 2024-11-13 | $7.10 | $7.18 | $6.98 | $7.15 | $7.15 | 14,355,500 |
| 2024-11-12 | $7.20 | $7.29 | $7.03 | $7.12 | $7.12 | 13,578,310 |
| 2024-11-11 | $7.03 | $7.20 | $7.00 | $7.20 | $7.20 | 12,182,200 |
| 2024-11-08 | $7.12 | $7.20 | $7.01 | $7.05 | $7.05 | 12,419,170 |
| 2024-11-07 | $6.86 | $7.07 | $6.79 | $7.05 | $7.05 | 12,665,920 |
| 2024-11-06 | $6.91 | $6.95 | $6.79 | $6.87 | $6.87 | 12,041,200 |
| 2024-11-05 | $6.69 | $6.87 | $6.66 | $6.84 | $6.84 | 10,831,750 |
| 2024-11-04 | $6.50 | $6.70 | $6.50 | $6.68 | $6.68 | 6,807,590 |
| 2024-11-01 | $6.82 | $6.92 | $6.49 | $6.51 | $6.51 | 12,723,400 |
| 2024-10-31 | $6.78 | $6.95 | $6.76 | $6.88 | $6.88 | 10,598,000 |
| 2024-10-30 | $6.84 | $6.92 | $6.67 | $6.75 | $6.75 | 11,072,100 |
| 2024-10-29 | $7.09 | $7.15 | $6.83 | $6.86 | $6.86 | 12,787,700 |
| 2024-10-28 | $6.93 | $7.07 | $6.87 | $7.06 | $7.06 | 13,563,490 |
| 2024-10-25 | $6.78 | $6.96 | $6.78 | $6.89 | $6.89 | 13,637,500 |
| 2024-10-24 | $6.78 | $6.85 | $6.71 | $6.78 | $6.78 | 10,878,700 |
| 2024-10-23 | $6.84 | $6.89 | $6.77 | $6.78 | $6.78 | 14,659,080 |
| 2024-10-22 | $6.79 | $6.86 | $6.69 | $6.84 | $6.84 | 13,853,700 |
| 2024-10-21 | $6.76 | $6.86 | $6.70 | $6.79 | $6.79 | 17,160,490 |
| 2024-10-18 | $6.48 | $6.84 | $6.48 | $6.74 | $6.74 | 14,094,090 |
| 2024-10-17 | $6.60 | $6.69 | $6.55 | $6.58 | $6.58 | 10,254,900 |
| 2024-10-16 | $6.50 | $6.65 | $6.42 | $6.55 | $6.55 | 8,925,130 |
| 2024-10-15 | $6.60 | $6.80 | $6.51 | $6.58 | $6.58 | 11,495,500 |
| 2024-10-14 | $6.51 | $6.64 | $6.39 | $6.63 | $6.63 | 9,875,780 |
| 2024-10-11 | $6.70 | $6.70 | $6.40 | $6.43 | $6.43 | 13,521,940 |
| 2024-10-10 | $6.71 | $7.04 | $6.70 | $6.78 | $6.78 | 16,731,790 |
| 2024-10-09 | $7.33 | $7.40 | $6.60 | $6.68 | $6.68 | 27,585,960 |
| 2024-10-08 | $8.32 | $8.34 | $7.11 | $7.77 | $7.77 | 41,071,360 |
| 2024-09-30 | $6.33 | $7.11 | $6.16 | $6.98 | $6.98 | 36,103,390 |
| 2024-09-27 | $5.87 | $6.21 | $5.86 | $6.11 | $6.11 | 19,829,640 |
| 2024-09-26 | $5.70 | $5.84 | $5.66 | $5.84 | $5.84 | 9,111,750 |
| 2024-09-25 | $5.73 | $5.81 | $5.68 | $5.69 | $5.69 | 12,222,300 |
| 2024-09-24 | $5.57 | $5.70 | $5.53 | $5.68 | $5.68 | 8,505,400 |
| 2024-09-23 | $5.52 | $5.58 | $5.50 | $5.56 | $5.56 | 4,130,900 |
| 2024-09-20 | $5.60 | $5.62 | $5.48 | $5.52 | $5.52 | 4,521,800 |
| 2024-09-19 | $5.51 | $5.61 | $5.49 | $5.59 | $5.59 | 7,195,100 |
| 2024-09-18 | $5.43 | $5.52 | $5.39 | $5.48 | $5.48 | 3,962,340 |
| 2024-09-13 | $5.50 | $5.52 | $5.42 | $5.44 | $5.44 | 4,208,400 |
| 2024-09-12 | $5.49 | $5.59 | $5.49 | $5.50 | $5.50 | 4,270,360 |
| 2024-09-11 | $5.54 | $5.63 | $5.46 | $5.48 | $5.48 | 4,254,400 |
| 2024-09-10 | $5.48 | $5.57 | $5.43 | $5.56 | $5.56 | 5,012,800 |
| 2024-09-09 | $5.37 | $5.49 | $5.37 | $5.47 | $5.47 | 4,073,200 |
| 2024-09-06 | $5.47 | $5.49 | $5.39 | $5.44 | $5.44 | 5,496,600 |
| 2024-09-05 | $5.46 | $5.49 | $5.42 | $5.47 | $5.47 | 4,377,500 |
| 2024-09-04 | $5.45 | $5.51 | $5.40 | $5.41 | $5.41 | 4,776,080 |
| 2024-09-03 | $5.43 | $5.53 | $5.40 | $5.49 | $5.49 | 5,007,240 |
| 2024-09-02 | $5.59 | $5.64 | $5.43 | $5.45 | $5.45 | 8,341,900 |
| 2024-08-30 | $5.48 | $5.68 | $5.44 | $5.63 | $5.63 | 10,408,580 |
| 2024-08-29 | $5.42 | $5.49 | $5.36 | $5.46 | $5.46 | 5,238,600 |
| 2024-08-28 | $5.33 | $5.48 | $5.33 | $5.42 | $5.42 | 3,009,400 |
| 2024-08-27 | $5.51 | $5.51 | $5.34 | $5.35 | $5.35 | 3,923,600 |
| 2024-08-26 | $5.33 | $5.52 | $5.33 | $5.52 | $5.52 | 3,920,580 |
| 2024-08-23 | $5.38 | $5.41 | $5.31 | $5.36 | $5.36 | 4,503,700 |
| 2024-08-22 | $5.48 | $5.55 | $5.39 | $5.40 | $5.40 | 4,492,800 |
| 2024-08-21 | $5.42 | $5.52 | $5.42 | $5.48 | $5.48 | 3,399,680 |
| 2024-08-20 | $5.56 | $5.61 | $5.44 | $5.45 | $5.45 | 5,085,570 |
| 2024-08-19 | $5.60 | $5.66 | $5.55 | $5.60 | $5.60 | 5,216,500 |
| 2024-08-16 | $5.72 | $5.79 | $5.60 | $5.63 | $5.63 | 7,821,300 |
| 2024-08-15 | $5.63 | $5.73 | $5.56 | $5.69 | $5.69 | 6,620,600 |
| 2024-08-14 | $5.66 | $5.79 | $5.65 | $5.70 | $5.70 | 7,981,800 |
| 2024-08-13 | $5.53 | $5.64 | $5.46 | $5.64 | $5.64 | 5,166,000 |
| 2024-08-12 | $5.61 | $5.70 | $5.47 | $5.53 | $5.53 | 6,190,300 |
| 2024-08-09 | $5.65 | $5.74 | $5.62 | $5.62 | $5.62 | 6,440,500 |
| 2024-08-08 | $5.72 | $5.74 | $5.55 | $5.62 | $5.62 | 7,462,100 |
| 2024-08-07 | $5.87 | $5.87 | $5.69 | $5.74 | $5.74 | 13,160,900 |
| 2024-08-06 | $5.46 | $5.67 | $5.46 | $5.67 | $5.67 | 8,141,400 |
| 2024-08-05 | $5.62 | $5.69 | $5.42 | $5.42 | $5.42 | 8,209,700 |
| 2024-08-02 | $5.71 | $5.79 | $5.66 | $5.67 | $5.67 | 7,069,800 |
| 2024-08-01 | $5.74 | $5.82 | $5.72 | $5.75 | $5.75 | 8,236,140 |
| 2024-07-31 | $5.63 | $5.79 | $5.59 | $5.76 | $5.76 | 8,549,100 |
| 2024-07-30 | $5.63 | $5.70 | $5.52 | $5.62 | $5.62 | 8,274,840 |
| 2024-07-29 | $5.78 | $5.91 | $5.61 | $5.65 | $5.65 | 11,899,650 |
| 2024-07-26 | $5.53 | $5.74 | $5.46 | $5.73 | $5.73 | 9,259,700 |
| 2024-07-25 | $5.33 | $5.56 | $5.33 | $5.49 | $5.49 | 5,827,600 |
| 2024-07-24 | $5.43 | $5.52 | $5.36 | $5.42 | $5.42 | 6,762,800 |
| 2024-07-23 | $5.58 | $5.68 | $5.46 | $5.48 | $5.48 | 6,438,800 |
| 2024-07-22 | $5.35 | $5.62 | $5.34 | $5.62 | $5.62 | 10,787,860 |
| 2024-07-19 | $5.34 | $5.42 | $5.27 | $5.35 | $5.35 | 6,394,600 |
| 2024-07-18 | $5.36 | $5.40 | $5.18 | $5.32 | $5.32 | 10,923,810 |
| 2024-07-17 | $5.68 | $5.69 | $5.44 | $5.44 | $5.44 | 10,015,510 |
| 2024-07-16 | $5.65 | $5.76 | $5.59 | $5.72 | $5.72 | 6,413,010 |
| 2024-07-15 | $5.88 | $5.91 | $5.65 | $5.68 | $5.68 | 10,588,100 |
| 2024-07-12 | $5.93 | $6.05 | $5.88 | $5.93 | $5.93 | 11,362,200 |
| 2024-07-11 | $5.85 | $5.97 | $5.82 | $5.93 | $5.93 | 11,427,900 |
| 2024-07-10 | $5.88 | $5.89 | $5.74 | $5.75 | $5.75 | 10,679,500 |
| 2024-07-09 | $5.86 | $5.92 | $5.60 | $5.89 | $5.89 | 13,063,380 |
| 2024-07-08 | $5.99 | $6.01 | $5.73 | $5.77 | $5.77 | 10,868,400 |
| 2024-07-05 | $5.97 | $6.10 | $5.85 | $6.02 | $6.02 | 11,124,890 |
| 2024-07-04 | $6.12 | $6.22 | $5.94 | $5.96 | $5.96 | 15,517,290 |
| 2024-07-03 | $6.37 | $6.39 | $6.18 | $6.24 | $6.24 | 21,258,500 |
| 2024-07-02 | $6.39 | $6.67 | $6.30 | $6.54 | $6.54 | 29,962,890 |
| 2024-07-01 | $6.09 | $6.57 | $6.00 | $6.39 | $6.39 | 28,166,360 |
| 2024-06-28 | $5.92 | $6.27 | $5.89 | $6.15 | $6.15 | 26,610,190 |
| 2024-06-27 | $6.00 | $6.07 | $5.85 | $5.90 | $5.90 | 16,369,100 |
| 2024-06-26 | $5.76 | $6.02 | $5.63 | $6.01 | $6.01 | 18,171,390 |
| 2024-06-25 | $5.80 | $5.95 | $5.76 | $5.83 | $5.83 | 15,604,200 |
| 2024-06-24 | $6.28 | $6.29 | $5.86 | $5.93 | $5.93 | 24,426,600 |
| 2024-06-21 | $6.38 | $6.57 | $6.27 | $6.37 | $6.37 | 23,192,900 |
| 2024-06-20 | $6.78 | $6.84 | $6.44 | $6.52 | $6.52 | 37,690,430 |
| 2024-06-19 | $7.09 | $7.15 | $6.84 | $6.94 | $6.94 | 48,704,820 |
| 2024-06-18 | $6.76 | $7.39 | $6.61 | $7.35 | $7.35 | 71,322,060 |
| 2024-06-17 | $7.14 | $7.14 | $6.70 | $6.77 | $6.77 | 69,030,010 |
| 2024-06-14 | $6.06 | $7.14 | $6.03 | $7.14 | $7.14 | 36,599,900 |
| 2024-06-13 | $5.74 | $6.03 | $5.66 | $5.95 | $5.95 | 17,867,650 |
| 2024-06-12 | $5.54 | $5.73 | $5.53 | $5.69 | $5.69 | 7,249,980 |
| 2024-06-11 | $5.62 | $5.62 | $5.42 | $5.58 | $5.58 | 9,531,230 |
| 2024-06-07 | $5.40 | $5.64 | $5.40 | $5.59 | $5.59 | 13,524,140 |
| 2024-06-06 | $5.67 | $5.74 | $5.31 | $5.35 | $5.35 | 13,635,910 |
| 2024-06-05 | $5.90 | $5.90 | $5.67 | $5.67 | $5.67 | 12,748,080 |
| 2024-06-04 | $5.93 | $6.00 | $5.76 | $5.96 | $5.96 | 13,992,260 |
| 2024-06-03 | $6.22 | $6.25 | $5.96 | $6.05 | $6.05 | 16,936,500 |
| 2024-05-31 | $6.25 | $6.37 | $6.03 | $6.27 | $6.27 | 18,499,980 |
| 2024-05-30 | $6.58 | $6.58 | $6.23 | $6.26 | $6.26 | 23,630,390 |
| 2024-05-29 | $6.66 | $6.74 | $6.51 | $6.59 | $6.59 | 31,380,760 |
| 2024-05-28 | $6.34 | $7.11 | $6.29 | $6.89 | $6.89 | 42,165,580 |
| 2024-05-27 | $6.22 | $6.55 | $6.19 | $6.40 | $6.40 | 16,821,310 |
| 2024-05-24 | $6.15 | $6.40 | $6.15 | $6.21 | $6.21 | 7,963,200 |
| 2024-05-23 | $6.33 | $6.34 | $6.13 | $6.18 | $6.18 | 5,517,400 |
| 2024-05-22 | $6.24 | $6.34 | $6.20 | $6.34 | $6.34 | 4,094,100 |
| 2024-05-21 | $6.35 | $6.35 | $6.19 | $6.23 | $6.23 | 4,779,690 |
| 2024-05-20 | $6.30 | $6.39 | $6.30 | $6.35 | $6.35 | 5,399,500 |
| 2024-05-17 | $6.25 | $6.32 | $6.20 | $6.31 | $6.31 | 5,955,840 |
| 2024-05-16 | $6.24 | $6.33 | $6.22 | $6.23 | $6.23 | 6,752,110 |
| 2024-05-15 | $6.40 | $6.50 | $6.24 | $6.25 | $6.25 | 10,763,710 |
| 2024-05-14 | $6.35 | $6.59 | $6.34 | $6.43 | $6.43 | 11,259,700 |
| 2024-05-13 | $6.39 | $6.41 | $6.23 | $6.32 | $6.32 | 8,444,300 |
| 2024-05-10 | $6.41 | $6.48 | $6.29 | $6.41 | $6.41 | 8,194,900 |
| 2024-05-09 | $6.32 | $6.44 | $6.30 | $6.40 | $6.40 | 5,113,300 |
| 2024-05-08 | $6.35 | $6.42 | $6.29 | $6.31 | $6.31 | 5,129,500 |
| 2024-05-07 | $6.36 | $6.39 | $6.27 | $6.35 | $6.35 | 6,291,200 |
| 2024-05-06 | $6.34 | $6.39 | $6.31 | $6.36 | $6.36 | 6,824,530 |
| 2024-04-30 | $6.32 | $6.42 | $6.19 | $6.23 | $6.23 | 8,175,240 |
| 2024-04-29 | $6.20 | $6.34 | $6.11 | $6.32 | $6.32 | 7,231,740 |
| 2024-04-26 | $6.08 | $6.19 | $5.96 | $6.15 | $6.15 | 7,195,520 |
| 2024-04-25 | $5.95 | $6.13 | $5.92 | $6.05 | $6.05 | 6,297,640 |
| 2024-04-24 | $5.74 | $6.00 | $5.73 | $5.99 | $5.99 | 6,627,530 |
| 2024-04-23 | $5.66 | $5.85 | $5.66 | $5.78 | $5.78 | 6,159,330 |
| 2024-04-22 | $5.73 | $5.80 | $5.54 | $5.66 | $5.66 | 6,015,100 |
| 2024-04-19 | $5.85 | $5.88 | $5.72 | $5.77 | $5.77 | 7,754,110 |
| 2024-04-18 | $6.03 | $6.05 | $5.78 | $5.86 | $5.86 | 11,536,300 |
| 2024-04-17 | $5.45 | $6.03 | $5.45 | $6.03 | $6.03 | 14,047,890 |
| 2024-04-16 | $5.84 | $5.84 | $5.37 | $5.40 | $5.40 | 15,758,180 |
| 2024-04-15 | $6.28 | $6.34 | $5.82 | $5.95 | $5.95 | 14,306,460 |
| 2024-04-12 | $6.36 | $6.48 | $6.27 | $6.31 | $6.31 | 6,486,490 |
| 2024-04-11 | $6.35 | $6.49 | $6.26 | $6.38 | $6.38 | 7,482,750 |
| 2024-04-10 | $6.58 | $6.58 | $6.26 | $6.34 | $6.34 | 9,722,270 |
| 2024-04-09 | $6.44 | $6.60 | $6.35 | $6.59 | $6.59 | 7,703,510 |
| 2024-04-08 | $6.61 | $6.65 | $6.44 | $6.45 | $6.45 | 10,205,900 |
| 2024-04-03 | $6.77 | $6.77 | $6.54 | $6.70 | $6.70 | 10,593,130 |
| 2024-04-02 | $6.83 | $6.88 | $6.68 | $6.79 | $6.79 | 13,404,170 |
| 2024-04-01 | $6.72 | $6.85 | $6.68 | $6.83 | $6.83 | 11,966,800 |
| 2024-03-29 | $6.62 | $6.71 | $6.57 | $6.67 | $6.67 | 9,061,760 |
| 2024-03-28 | $6.50 | $6.73 | $6.46 | $6.62 | $6.62 | 11,031,250 |
| 2024-03-27 | $6.68 | $6.73 | $6.47 | $6.49 | $6.49 | 11,827,500 |
| 2024-03-26 | $6.78 | $6.92 | $6.68 | $6.73 | $6.73 | 14,194,880 |
| 2024-03-25 | $7.05 | $7.12 | $6.76 | $6.79 | $6.79 | 18,161,250 |
| 2024-03-22 | $7.27 | $7.29 | $6.98 | $7.09 | $7.09 | 20,009,970 |
| 2024-03-21 | $7.70 | $7.74 | $7.20 | $7.28 | $7.28 | 33,982,940 |
| 2024-03-20 | $7.73 | $7.96 | $7.66 | $7.77 | $7.77 | 18,536,490 |
| 2024-03-19 | $7.81 | $7.84 | $7.60 | $7.75 | $7.75 | 19,418,850 |
| 2024-03-18 | $8.50 | $8.50 | $7.67 | $7.85 | $7.85 | 33,858,940 |
| 2024-03-15 | $8.37 | $8.42 | $8.20 | $8.37 | $8.37 | 8,776,360 |
| 2024-03-14 | $8.40 | $8.47 | $8.22 | $8.41 | $8.41 | 10,170,230 |
| 2024-03-13 | $8.29 | $8.54 | $8.03 | $8.42 | $8.42 | 17,092,400 |
| 2024-03-12 | $8.42 | $8.52 | $8.09 | $8.35 | $8.35 | 20,348,290 |
| 2024-03-11 | $8.04 | $8.55 | $7.92 | $8.44 | $8.44 | 27,641,920 |
| 2024-03-08 | $7.76 | $8.41 | $7.71 | $8.13 | $8.13 | 32,282,290 |
| 2024-03-07 | $7.30 | $7.80 | $7.21 | $7.70 | $7.70 | 21,221,580 |
| 2024-03-06 | $7.15 | $7.42 | $7.03 | $7.38 | $7.38 | 15,497,480 |
| 2024-03-05 | $7.22 | $7.43 | $6.98 | $7.16 | $7.16 | 13,047,900 |
| 2024-03-04 | $7.20 | $7.34 | $6.94 | $7.26 | $7.26 | 11,438,800 |
| 2024-03-01 | $7.11 | $7.30 | $7.03 | $7.12 | $7.12 | 9,120,330 |
| 2024-02-29 | $6.51 | $6.97 | $6.42 | $6.97 | $6.97 | 11,034,380 |
| 2024-02-28 | $7.03 | $7.56 | $6.49 | $6.50 | $6.50 | 19,976,360 |
| 2024-02-27 | $6.81 | $6.96 | $6.66 | $6.96 | $6.96 | 6,211,540 |
| 2024-02-26 | $6.67 | $6.96 | $6.52 | $6.77 | $6.77 | 7,342,300 |
| 2024-02-23 | $6.31 | $6.62 | $6.27 | $6.62 | $6.62 | 7,276,700 |
| 2024-02-22 | $6.11 | $6.33 | $6.07 | $6.31 | $6.31 | 5,125,900 |
| 2024-02-21 | $6.02 | $6.37 | $5.95 | $6.12 | $6.12 | 6,657,670 |
| 2024-02-20 | $6.01 | $6.07 | $5.85 | $6.05 | $6.05 | 5,079,250 |
| 2024-02-19 | $5.66 | $6.18 | $5.58 | $6.04 | $6.04 | 12,249,430 |
| 2024-02-08 | $5.12 | $5.59 | $4.91 | $5.58 | $5.58 | 14,495,030 |
| 2024-02-07 | $5.60 | $5.76 | $5.05 | $5.12 | $5.12 | 10,141,760 |
| 2024-02-06 | $5.42 | $5.75 | $4.88 | $5.67 | $5.67 | 11,701,180 |
| 2024-02-05 | $5.96 | $6.00 | $5.21 | $5.44 | $5.44 | 13,210,860 |
| 2024-02-02 | $6.50 | $6.60 | $5.87 | $6.07 | $6.07 | 9,726,460 |
| 2024-02-01 | $6.61 | $6.63 | $6.37 | $6.46 | $6.46 | 7,961,210 |
| 2024-01-31 | $6.91 | $6.91 | $6.42 | $6.48 | $6.48 | 9,064,780 |
| 2024-01-30 | $7.15 | $7.20 | $6.82 | $6.83 | $6.83 | 9,372,290 |
| 2024-01-29 | $7.87 | $7.87 | $7.19 | $7.21 | $7.21 | 16,890,710 |
| 2024-01-26 | $7.40 | $8.45 | $7.40 | $8.02 | $8.02 | 21,280,160 |
| 2024-01-25 | $7.22 | $7.44 | $7.09 | $7.38 | $7.38 | 6,238,900 |
| 2024-01-24 | $7.43 | $7.47 | $6.97 | $7.19 | $7.19 | 8,119,800 |
| 2024-01-23 | $7.25 | $7.32 | $7.07 | $7.14 | $7.14 | 9,021,300 |
| 2024-01-22 | $7.89 | $7.89 | $7.22 | $7.31 | $7.31 | 7,255,650 |
| 2024-01-19 | $8.05 | $8.07 | $7.78 | $7.82 | $7.82 | 5,370,100 |
| 2024-01-18 | $8.20 | $8.26 | $7.77 | $8.00 | $8.00 | 10,078,930 |
| 2024-01-17 | $8.35 | $8.39 | $8.26 | $8.26 | $8.26 | 3,762,100 |
| 2024-01-16 | $8.62 | $8.62 | $8.25 | $8.37 | $8.37 | 7,128,850 |
| 2024-01-15 | $8.67 | $8.70 | $8.53 | $8.59 | $8.59 | 4,565,400 |
| 2024-01-12 | $8.71 | $8.85 | $8.65 | $8.70 | $8.70 | 6,225,400 |
| 2024-01-11 | $8.82 | $8.85 | $8.66 | $8.78 | $8.78 | 6,637,240 |
| 2024-01-10 | $8.73 | $8.83 | $8.50 | $8.76 | $8.76 | 6,695,400 |
| 2024-01-09 | $8.80 | $8.89 | $8.67 | $8.71 | $8.71 | 5,547,800 |
| 2024-01-08 | $9.02 | $9.06 | $8.76 | $8.79 | $8.79 | 6,979,330 |
| 2024-01-05 | $9.23 | $9.23 | $8.94 | $9.01 | $9.01 | 7,363,600 |
| 2024-01-04 | $9.20 | $9.36 | $9.13 | $9.22 | $9.22 | 7,163,600 |
| 2024-01-03 | $9.47 | $9.48 | $9.06 | $9.20 | $9.20 | 10,000,140 |
| 2024-01-02 | $9.44 | $9.53 | $9.31 | $9.47 | $9.47 | 9,073,260 |
| 2024-01-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-12-29 | $9.06 | $9.64 | $9.03 | $9.45 | $9.45 | 15,993,940 |
| 2023-12-28 | $9.15 | $9.18 | $8.96 | $9.04 | $9.04 | 10,417,200 |
| 2023-12-27 | $9.02 | $9.29 | $8.91 | $9.21 | $9.21 | 12,077,640 |
| 2023-12-26 | $9.00 | $9.03 | $8.87 | $8.96 | $8.96 | 4,858,710 |
| 2023-12-25 | $8.99 | $9.14 | $8.93 | $8.96 | $8.96 | 4,431,440 |
| 2023-12-22 | $8.98 | $9.18 | $8.90 | $9.00 | $9.00 | 7,385,950 |
| 2023-12-21 | $9.09 | $9.12 | $8.68 | $9.12 | $9.12 | 12,250,190 |
| 2023-12-20 | $9.20 | $9.26 | $8.86 | $8.97 | $8.97 | 9,353,510 |
| 2023-12-19 | $9.03 | $9.37 | $8.82 | $9.22 | $9.22 | 15,297,630 |
| 2023-12-18 | $8.75 | $9.15 | $8.73 | $9.07 | $9.07 | 16,124,310 |
| 2023-12-15 | $8.99 | $9.05 | $8.66 | $8.72 | $8.72 | 7,957,600 |
| 2023-12-14 | $9.11 | $9.22 | $8.94 | $8.97 | $8.97 | 5,831,500 |
| 2023-12-13 | $9.28 | $9.28 | $9.01 | $9.08 | $9.08 | 6,960,300 |
| 2023-12-12 | $9.31 | $9.33 | $9.13 | $9.20 | $9.20 | 6,000,100 |
| 2023-12-11 | $9.30 | $9.38 | $9.20 | $9.29 | $9.29 | 9,434,400 |
| 2023-12-08 | $9.74 | $9.85 | $9.22 | $9.29 | $9.29 | 13,875,200 |
| 2023-12-07 | $9.62 | $9.82 | $9.56 | $9.74 | $9.74 | 11,028,840 |
| 2023-12-06 | $9.66 | $9.88 | $9.53 | $9.59 | $9.59 | 10,420,400 |
| 2023-12-05 | $9.79 | $9.89 | $9.67 | $9.70 | $9.70 | 15,013,100 |
| 2023-12-04 | $10.00 | $10.37 | $9.71 | $9.89 | $9.89 | 42,178,440 |
| 2023-12-01 | $9.21 | $9.78 | $9.19 | $9.73 | $9.73 | 19,834,640 |
| 2023-11-30 | $9.18 | $9.28 | $9.12 | $9.18 | $9.18 | 6,877,600 |
| 2023-11-29 | $9.45 | $9.45 | $9.12 | $9.22 | $9.22 | 11,030,400 |
| 2023-11-28 | $9.43 | $9.68 | $9.39 | $9.42 | $9.42 | 10,157,650 |
| 2023-11-27 | $9.26 | $9.45 | $9.19 | $9.43 | $9.43 | 10,396,340 |
| 2023-11-24 | $9.51 | $9.53 | $9.14 | $9.24 | $9.24 | 8,222,300 |
| 2023-11-23 | $9.44 | $9.57 | $9.32 | $9.45 | $9.45 | 4,890,000 |
| 2023-11-22 | $9.65 | $9.66 | $9.42 | $9.44 | $9.44 | 7,854,300 |
| 2023-11-21 | $9.70 | $10.06 | $9.41 | $9.59 | $9.59 | 17,698,300 |
| 2023-11-20 | $9.38 | $9.67 | $9.33 | $9.62 | $9.62 | 12,004,600 |
| 2023-11-17 | $9.05 | $9.40 | $9.01 | $9.37 | $9.37 | 12,873,100 |
| 2023-11-16 | $9.16 | $9.22 | $9.01 | $9.04 | $9.04 | 7,583,900 |
| 2023-11-15 | $9.31 | $9.31 | $9.11 | $9.16 | $9.16 | 10,908,620 |
| 2023-11-14 | $9.04 | $9.28 | $9.01 | $9.24 | $9.24 | 12,516,780 |
| 2023-11-13 | $9.12 | $9.24 | $8.95 | $9.03 | $9.03 | 17,237,300 |
| 2023-11-10 | $9.32 | $9.32 | $8.84 | $8.88 | $8.88 | 22,524,510 |
| 2023-11-09 | $9.80 | $9.80 | $9.10 | $9.37 | $9.37 | 27,322,460 |
| 2023-11-08 | $9.67 | $9.99 | $9.50 | $9.95 | $9.95 | 24,411,480 |
| 2023-11-07 | $10.01 | $10.03 | $9.46 | $9.62 | $9.62 | 25,429,640 |
| 2023-11-06 | $9.91 | $10.50 | $9.81 | $10.00 | $10.00 | 33,333,380 |
| 2023-11-03 | $9.36 | $9.69 | $9.27 | $9.63 | $9.63 | 15,413,320 |
| 2023-11-02 | $9.76 | $10.00 | $9.31 | $9.36 | $9.36 | 18,184,980 |
| 2023-11-01 | $9.54 | $9.79 | $9.50 | $9.75 | $9.75 | 14,984,320 |
| 2023-10-31 | $9.53 | $9.80 | $9.45 | $9.52 | $9.52 | 20,390,170 |
| 2023-10-30 | $8.88 | $9.65 | $8.85 | $9.48 | $9.48 | 28,035,650 |
| 2023-10-27 | $8.76 | $8.93 | $8.62 | $8.88 | $8.88 | 9,458,400 |
| 2023-10-26 | $8.56 | $8.80 | $8.54 | $8.79 | $8.79 | 9,813,300 |
| 2023-10-25 | $8.62 | $8.62 | $8.41 | $8.60 | $8.60 | 5,693,300 |
| 2023-10-24 | $8.43 | $8.51 | $8.35 | $8.48 | $8.48 | 3,521,000 |
| 2023-10-23 | $8.52 | $8.59 | $8.31 | $8.37 | $8.37 | 6,630,600 |
| 2023-10-20 | $8.55 | $8.66 | $8.41 | $8.52 | $8.52 | 7,392,400 |
| 2023-10-19 | $8.47 | $8.56 | $8.39 | $8.45 | $8.45 | 4,440,780 |
| 2023-10-18 | $8.38 | $8.50 | $8.34 | $8.43 | $8.43 | 3,534,400 |
| 2023-10-17 | $8.56 | $8.59 | $8.43 | $8.47 | $8.47 | 4,090,060 |
| 2023-10-16 | $8.56 | $8.63 | $8.51 | $8.54 | $8.54 | 5,416,800 |
| 2023-10-13 | $8.60 | $8.70 | $8.56 | $8.60 | $8.60 | 7,491,080 |
| 2023-10-12 | $8.49 | $8.54 | $8.46 | $8.53 | $8.53 | 5,083,160 |
| 2023-10-11 | $8.47 | $8.53 | $8.43 | $8.47 | $8.47 | 3,768,490 |
| 2023-10-10 | $8.55 | $8.55 | $8.43 | $8.47 | $8.47 | 3,753,200 |
| 2023-10-09 | $8.40 | $8.54 | $8.40 | $8.44 | $8.44 | 5,380,900 |
| 2023-09-28 | $8.30 | $8.42 | $8.28 | $8.38 | $8.38 | 4,756,800 |
| 2023-09-27 | $8.18 | $8.32 | $8.11 | $8.31 | $8.31 | 4,751,900 |
| 2023-09-26 | $8.16 | $8.17 | $8.04 | $8.11 | $8.11 | 2,542,300 |
| 2023-09-25 | $8.06 | $8.13 | $7.98 | $8.11 | $8.11 | 2,542,900 |
| 2023-09-22 | $7.92 | $8.07 | $7.92 | $8.06 | $8.06 | 2,514,600 |
| 2023-09-21 | $7.96 | $8.02 | $7.91 | $7.95 | $7.95 | 1,945,700 |
| 2023-09-20 | $7.98 | $8.04 | $7.96 | $7.98 | $7.98 | 2,171,000 |
| 2023-09-19 | $8.10 | $8.16 | $8.00 | $8.02 | $8.02 | 2,781,100 |
| 2023-09-18 | $8.10 | $8.24 | $8.10 | $8.14 | $8.14 | 3,253,220 |
| 2023-09-15 | $8.22 | $8.27 | $8.11 | $8.14 | $8.14 | 3,574,090 |
| 2023-09-14 | $8.21 | $8.27 | $8.18 | $8.23 | $8.23 | 2,940,800 |
| 2023-09-13 | $8.28 | $8.28 | $8.17 | $8.25 | $8.25 | 3,199,500 |
| 2023-09-12 | $8.21 | $8.35 | $8.21 | $8.28 | $8.28 | 2,226,200 |
| 2023-09-11 | $8.35 | $8.37 | $8.20 | $8.23 | $8.23 | 2,571,000 |
| 2023-09-08 | $8.25 | $8.32 | $8.18 | $8.28 | $8.28 | 3,040,000 |
| 2023-09-07 | $8.34 | $8.39 | $8.25 | $8.26 | $8.26 | 3,183,500 |
| 2023-09-06 | $8.28 | $8.38 | $8.27 | $8.36 | $8.36 | 4,002,600 |
| 2023-09-05 | $8.25 | $8.30 | $8.24 | $8.27 | $8.27 | 2,427,590 |
| 2023-09-04 | $8.19 | $8.28 | $8.14 | $8.27 | $8.27 | 3,920,270 |
| 2023-09-01 | $8.20 | $8.30 | $8.13 | $8.18 | $8.18 | 3,438,200 |
| 2023-08-31 | $8.18 | $8.18 | $8.06 | $8.17 | $8.17 | 3,064,310 |
| 2023-08-30 | $7.95 | $8.23 | $7.91 | $8.17 | $8.17 | 6,251,500 |
| 2023-08-29 | $7.58 | $7.87 | $7.57 | $7.86 | $7.86 | 3,006,300 |
| 2023-08-28 | $7.90 | $7.95 | $7.54 | $7.59 | $7.59 | 4,243,750 |
| 2023-08-25 | $7.74 | $7.78 | $7.57 | $7.58 | $7.58 | 2,169,650 |
| 2023-08-24 | $7.90 | $7.90 | $7.65 | $7.73 | $7.73 | 2,302,520 |
| 2023-08-23 | $7.99 | $7.99 | $7.78 | $7.80 | $7.80 | 1,559,800 |
| 2023-08-22 | $8.03 | $8.07 | $7.80 | $7.95 | $7.95 | 4,161,500 |
| 2023-08-21 | $8.05 | $8.13 | $7.98 | $7.99 | $7.99 | 3,058,200 |
| 2023-08-18 | $8.10 | $8.24 | $8.06 | $8.08 | $8.08 | 2,847,300 |
| 2023-08-17 | $8.05 | $8.12 | $7.98 | $8.12 | $8.12 | 2,331,520 |
| 2023-08-16 | $8.13 | $8.14 | $8.03 | $8.05 | $8.05 | 1,901,700 |
| 2023-08-15 | $8.20 | $8.22 | $8.07 | $8.09 | $8.09 | 2,483,700 |
| 2023-08-14 | $8.01 | $8.21 | $8.00 | $8.17 | $8.17 | 3,196,070 |
| 2023-08-11 | $8.10 | $8.15 | $8.05 | $8.06 | $8.06 | 2,624,900 |
| 2023-08-10 | $8.17 | $8.23 | $8.07 | $8.12 | $8.12 | 3,108,200 |
| 2023-08-09 | $8.18 | $8.26 | $8.13 | $8.18 | $8.18 | 2,843,000 |
| 2023-08-08 | $8.39 | $8.39 | $8.18 | $8.22 | $8.22 | 3,985,600 |
| 2023-08-07 | $8.32 | $8.35 | $8.22 | $8.34 | $8.34 | 4,945,830 |
| 2023-08-04 | $8.52 | $8.53 | $8.25 | $8.27 | $8.27 | 10,071,420 |
| 2023-08-03 | $8.45 | $8.55 | $8.35 | $8.52 | $8.52 | 9,016,110 |
| 2023-08-02 | $8.64 | $8.78 | $8.35 | $8.49 | $8.49 | 18,456,410 |
| 2023-08-01 | $8.12 | $8.80 | $8.08 | $8.63 | $8.63 | 22,568,870 |
| 2023-07-31 | $8.07 | $8.13 | $8.03 | $8.11 | $8.11 | 3,816,610 |
| 2023-07-28 | $8.01 | $8.10 | $7.98 | $8.05 | $8.05 | 3,585,090 |
| 2023-07-27 | $8.07 | $8.23 | $8.03 | $8.04 | $8.04 | 7,042,900 |
| 2023-07-26 | $8.00 | $8.10 | $7.95 | $8.08 | $8.08 | 4,414,700 |
| 2023-07-25 | $8.01 | $8.06 | $7.96 | $7.99 | $7.99 | 2,978,300 |
| 2023-07-24 | $7.92 | $8.11 | $7.86 | $8.00 | $8.00 | 3,836,200 |
| 2023-07-21 | $7.94 | $7.98 | $7.88 | $7.92 | $7.92 | 3,479,500 |
| 2023-07-20 | $7.99 | $8.10 | $7.94 | $7.95 | $7.95 | 5,566,100 |
| 2023-07-19 | $7.99 | $8.06 | $7.94 | $7.96 | $7.96 | 4,261,830 |
| 2023-07-18 | $8.00 | $8.00 | $7.89 | $7.96 | $7.96 | 3,934,220 |
| 2023-07-17 | $7.82 | $7.99 | $7.79 | $7.94 | $7.94 | 5,476,600 |
| 2023-07-14 | $7.83 | $7.87 | $7.76 | $7.84 | $7.84 | 3,662,180 |
| 2023-07-13 | $7.80 | $7.87 | $7.77 | $7.86 | $7.86 | 3,761,590 |
| 2023-07-12 | $7.82 | $7.89 | $7.74 | $7.82 | $7.82 | 4,034,580 |
| 2023-07-11 | $7.67 | $7.84 | $7.67 | $7.83 | $7.83 | 4,431,960 |
| 2023-07-10 | $7.63 | $7.75 | $7.63 | $7.71 | $7.71 | 2,334,390 |
| 2023-07-07 | $7.70 | $7.71 | $7.61 | $7.63 | $7.63 | 1,834,780 |
| 2023-07-06 | $7.73 | $7.74 | $7.60 | $7.68 | $7.68 | 2,037,300 |
| 2023-07-05 | $7.78 | $7.83 | $7.69 | $7.71 | $7.71 | 2,155,890 |
| 2023-07-04 | $7.73 | $7.79 | $7.70 | $7.76 | $7.76 | 2,307,920 |
| 2023-07-03 | $7.74 | $7.84 | $7.70 | $7.73 | $7.73 | 2,415,500 |
| 2023-06-30 | $7.70 | $7.73 | $7.60 | $7.70 | $7.70 | 2,493,880 |
| 2023-06-29 | $7.55 | $7.65 | $7.47 | $7.63 | $7.63 | 2,427,790 |
| 2023-06-28 | $7.54 | $7.60 | $7.43 | $7.55 | $7.55 | 2,172,600 |
| 2023-06-27 | $7.52 | $7.61 | $7.41 | $7.58 | $7.58 | 2,088,800 |
| 2023-06-26 | $7.60 | $7.61 | $7.45 | $7.46 | $7.46 | 2,107,450 |
| 2023-06-21 | $7.66 | $7.70 | $7.55 | $7.56 | $7.56 | 1,806,030 |
| 2023-06-20 | $7.70 | $7.75 | $7.62 | $7.66 | $7.66 | 2,503,180 |
| 2023-06-19 | $7.76 | $7.79 | $7.69 | $7.73 | $7.73 | 2,029,580 |
| 2023-06-16 | $7.77 | $7.81 | $7.68 | $7.76 | $7.76 | 3,297,420 |
| 2023-06-15 | $7.66 | $7.81 | $7.59 | $7.81 | $7.81 | 3,816,490 |
| 2023-06-14 | $7.66 | $7.72 | $7.61 | $7.66 | $7.66 | 2,211,450 |
| 2023-06-13 | $7.50 | $7.75 | $7.50 | $7.68 | $7.68 | 4,399,350 |
| 2023-06-12 | $7.49 | $7.53 | $7.38 | $7.52 | $7.52 | 1,882,030 |
| 2023-06-09 | $7.43 | $7.52 | $7.43 | $7.49 | $7.49 | 2,035,000 |
| 2023-06-08 | $7.44 | $7.50 | $7.39 | $7.46 | $7.46 | 2,182,180 |
| 2023-06-07 | $7.52 | $7.54 | $7.43 | $7.46 | $7.46 | 1,739,300 |
| 2023-06-06 | $7.76 | $7.76 | $7.50 | $7.52 | $7.52 | 3,094,490 |
| 2023-06-05 | $7.84 | $7.84 | $7.71 | $7.76 | $7.76 | 2,743,500 |
| 2023-06-02 | $7.82 | $7.94 | $7.82 | $7.83 | $7.83 | 3,292,250 |
| 2023-06-01 | $7.89 | $7.92 | $7.81 | $7.83 | $7.83 | 2,821,400 |
| 2023-05-31 | $7.87 | $7.94 | $7.84 | $7.84 | $7.84 | 2,050,680 |
| 2023-05-30 | $7.86 | $7.94 | $7.78 | $7.91 | $7.91 | 2,607,260 |
| 2023-05-29 | $8.00 | $8.00 | $7.86 | $7.87 | $7.87 | 2,257,500 |
| 2023-05-26 | $8.06 | $8.07 | $7.86 | $8.00 | $8.00 | 3,714,100 |
| 2023-05-25 | $7.96 | $8.16 | $7.91 | $8.08 | $8.08 | 5,511,590 |
| 2023-05-24 | $7.92 | $8.00 | $7.86 | $7.93 | $7.93 | 2,231,900 |
| 2023-05-23 | $7.98 | $8.03 | $7.89 | $7.91 | $7.91 | 2,860,000 |
| 2023-05-22 | $7.89 | $8.04 | $7.88 | $8.01 | $8.01 | 4,111,040 |
| 2023-05-19 | $7.94 | $7.94 | $7.83 | $7.89 | $7.89 | 2,527,600 |
| 2023-05-18 | $8.10 | $8.12 | $7.89 | $7.94 | $7.94 | 5,104,310 |
| 2023-05-17 | $7.81 | $8.07 | $7.77 | $8.06 | $8.06 | 7,219,670 |
| 2023-05-16 | $7.76 | $7.92 | $7.73 | $7.84 | $7.84 | 3,632,030 |
| 2023-05-15 | $7.61 | $7.76 | $7.56 | $7.76 | $7.76 | 2,687,030 |
| 2023-05-12 | $7.74 | $7.79 | $7.60 | $7.61 | $7.61 | 1,900,370 |
| 2023-05-11 | $7.70 | $7.85 | $7.63 | $7.77 | $7.77 | 2,437,710 |
| 2023-05-10 | $7.53 | $7.69 | $7.50 | $7.66 | $7.66 | 1,582,800 |
| 2023-05-09 | $7.68 | $7.74 | $7.51 | $7.53 | $7.53 | 2,022,690 |
| 2023-05-08 | $7.62 | $7.74 | $7.62 | $7.68 | $7.68 | 1,518,500 |
| 2023-05-05 | $7.75 | $7.75 | $7.55 | $7.62 | $7.62 | 1,410,110 |
| 2023-05-04 | $7.67 | $7.74 | $7.61 | $7.74 | $7.74 | 1,478,010 |
| 2023-05-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-05-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-04-28 | $7.52 | $7.70 | $7.52 | $7.67 | $7.67 | 1,699,800 |
| 2023-04-27 | $7.62 | $7.64 | $7.49 | $7.53 | $7.53 | 1,537,250 |
| 2023-04-26 | $7.43 | $7.65 | $7.41 | $7.61 | $7.61 | 1,510,700 |
| 2023-04-25 | $7.63 | $7.63 | $7.32 | $7.43 | $7.43 | 2,061,340 |
| 2023-04-24 | $7.48 | $7.65 | $7.43 | $7.57 | $7.57 | 1,649,100 |
| 2023-04-21 | $7.69 | $7.73 | $7.49 | $7.52 | $7.52 | 1,907,810 |
| 2023-04-20 | $7.90 | $7.90 | $7.66 | $7.70 | $7.70 | 2,515,710 |
| 2023-04-19 | $7.95 | $7.95 | $7.85 | $7.87 | $7.87 | 1,519,500 |
| 2023-04-18 | $7.98 | $7.99 | $7.85 | $7.99 | $7.99 | 1,869,380 |
| 2023-04-17 | $7.85 | $7.93 | $7.80 | $7.92 | $7.92 | 1,429,500 |
| 2023-04-14 | $7.86 | $7.92 | $7.80 | $7.85 | $7.85 | 1,200,710 |
| 2023-04-13 | $7.89 | $7.97 | $7.83 | $7.88 | $7.88 | 2,045,580 |
| 2023-04-12 | $7.70 | $7.91 | $7.70 | $7.90 | $7.90 | 2,884,420 |
| 2023-04-11 | $7.75 | $7.76 | $7.63 | $7.70 | $7.70 | 1,480,810 |
| 2023-04-10 | $7.82 | $7.85 | $7.66 | $7.72 | $7.72 | 2,311,400 |
| 2023-04-07 | $7.84 | $7.84 | $7.76 | $7.80 | $7.80 | 1,227,000 |
| 2023-04-06 | $7.94 | $7.94 | $7.70 | $7.79 | $7.79 | 2,557,030 |
| 2023-04-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-04-04 | $8.02 | $8.02 | $7.88 | $7.89 | $7.89 | 1,756,200 |
| 2023-04-03 | $7.99 | $8.04 | $7.93 | $8.02 | $8.02 | 1,586,490 |
| 2023-03-31 | $7.86 | $8.03 | $7.86 | $7.95 | $7.95 | 1,721,100 |
| 2023-03-30 | $7.94 | $7.97 | $7.81 | $7.86 | $7.86 | 1,822,700 |
| 2023-03-29 | $8.08 | $8.10 | $7.89 | $7.94 | $7.94 | 2,981,510 |
| 2023-03-28 | $8.19 | $8.21 | $8.06 | $8.08 | $8.08 | 2,437,100 |
| 2023-03-27 | $8.18 | $8.20 | $8.09 | $8.19 | $8.19 | 2,084,520 |
| 2023-03-24 | $8.25 | $8.25 | $8.16 | $8.18 | $8.18 | 2,304,100 |
| 2023-03-23 | $8.30 | $8.30 | $8.15 | $8.22 | $8.22 | 3,181,600 |
| 2023-03-22 | $8.26 | $8.32 | $8.22 | $8.30 | $8.30 | 3,061,550 |
| 2023-03-21 | $8.15 | $8.28 | $8.10 | $8.26 | $8.26 | 2,726,700 |
| 2023-03-20 | $8.21 | $8.23 | $8.04 | $8.15 | $8.15 | 4,057,390 |
| 2023-03-17 | $8.34 | $8.35 | $8.18 | $8.23 | $8.23 | 5,278,290 |
| 2023-03-16 | $8.46 | $8.46 | $8.20 | $8.31 | $8.31 | 7,012,810 |
| 2023-03-15 | $8.29 | $8.54 | $8.25 | $8.52 | $8.52 | 6,990,450 |
| 2023-03-14 | $8.31 | $8.35 | $8.16 | $8.30 | $8.30 | 3,434,200 |
| 2023-03-13 | $8.30 | $8.43 | $8.18 | $8.36 | $8.36 | 5,886,270 |
| 2023-03-10 | $8.44 | $8.58 | $8.20 | $8.53 | $8.53 | 11,201,380 |
| 2023-03-09 | $8.31 | $8.63 | $8.30 | $8.53 | $8.53 | 8,408,220 |
| 2023-03-08 | $8.11 | $8.26 | $8.11 | $8.25 | $8.25 | 1,394,160 |
| 2023-03-07 | $8.35 | $8.35 | $8.10 | $8.10 | $8.10 | 2,739,030 |
| 2023-03-06 | $8.37 | $8.40 | $8.28 | $8.30 | $8.30 | 1,897,300 |
| 2023-03-03 | $8.35 | $8.41 | $8.30 | $8.36 | $8.36 | 2,091,500 |
| 2023-03-02 | $8.41 | $8.44 | $8.32 | $8.38 | $8.38 | 2,605,480 |
| 2023-03-01 | $8.33 | $8.38 | $8.30 | $8.38 | $8.38 | 2,053,500 |
| 2023-02-28 | $8.39 | $8.39 | $8.25 | $8.35 | $8.35 | 2,159,100 |
| 2023-02-27 | $8.31 | $8.44 | $8.23 | $8.34 | $8.34 | 2,438,030 |
| 2023-02-24 | $8.41 | $8.43 | $8.28 | $8.31 | $8.31 | 2,256,600 |
| 2023-02-23 | $8.37 | $8.43 | $8.31 | $8.41 | $8.41 | 2,726,020 |
| 2023-02-22 | $8.34 | $8.43 | $8.32 | $8.34 | $8.34 | 1,992,100 |
| 2023-02-21 | $8.31 | $8.44 | $8.31 | $8.38 | $8.38 | 2,645,800 |
| 2023-02-20 | $8.31 | $8.36 | $8.21 | $8.35 | $8.35 | 3,286,190 |
| 2023-02-17 | $8.47 | $8.54 | $8.27 | $8.30 | $8.30 | 4,793,740 |
| 2023-02-16 | $8.83 | $8.85 | $8.32 | $8.44 | $8.44 | 7,925,810 |
| 2023-02-15 | $8.82 | $8.89 | $8.71 | $8.85 | $8.85 | 7,216,280 |
| 2023-02-14 | $8.63 | $8.89 | $8.58 | $8.82 | $8.82 | 9,815,690 |
| 2023-02-13 | $8.68 | $8.70 | $8.56 | $8.62 | $8.62 | 5,755,240 |
| 2023-02-10 | $8.62 | $8.73 | $8.61 | $8.65 | $8.65 | 6,257,500 |
| 2023-02-09 | $8.77 | $8.77 | $8.57 | $8.68 | $8.68 | 9,734,630 |
| 2023-02-08 | $8.43 | $8.95 | $8.36 | $8.83 | $8.83 | 19,146,490 |
| 2023-02-07 | $8.43 | $8.45 | $8.31 | $8.40 | $8.40 | 3,826,900 |
| 2023-02-06 | $8.22 | $8.40 | $8.20 | $8.39 | $8.39 | 5,989,300 |
| 2023-02-03 | $8.31 | $8.36 | $8.10 | $8.22 | $8.22 | 4,477,390 |
| 2023-02-02 | $8.41 | $8.42 | $8.30 | $8.31 | $8.31 | 3,585,100 |
| 2023-02-01 | $8.37 | $8.41 | $8.30 | $8.41 | $8.41 | 4,195,300 |
| 2023-01-31 | $8.29 | $8.39 | $8.22 | $8.35 | $8.35 | 3,124,920 |
| 2023-01-30 | $8.40 | $8.40 | $8.26 | $8.29 | $8.29 | 3,450,800 |
| 2023-01-20 | $8.26 | $8.28 | $8.19 | $8.23 | $8.23 | 2,251,590 |
| 2023-01-19 | $8.18 | $8.23 | $8.12 | $8.23 | $8.23 | 2,076,410 |
| 2023-01-18 | $8.26 | $8.28 | $8.17 | $8.20 | $8.20 | 2,026,300 |
| 2023-01-17 | $8.26 | $8.34 | $8.19 | $8.20 | $8.20 | 2,080,400 |
| 2023-01-16 | $8.25 | $8.26 | $8.15 | $8.25 | $8.25 | 2,849,870 |
| 2023-01-13 | $8.22 | $8.31 | $8.12 | $8.17 | $8.17 | 3,254,600 |
| 2023-01-12 | $8.28 | $8.38 | $8.17 | $8.26 | $8.26 | 3,542,700 |
| 2023-01-11 | $8.39 | $8.54 | $8.19 | $8.20 | $8.20 | 5,414,690 |
| 2023-01-10 | $8.45 | $8.51 | $8.34 | $8.41 | $8.41 | 5,111,080 |
| 2023-01-09 | $8.41 | $8.47 | $8.36 | $8.39 | $8.39 | 6,310,460 |
| 2023-01-06 | $8.50 | $8.66 | $8.36 | $8.41 | $8.41 | 14,040,220 |
| 2023-01-05 | $7.64 | $8.59 | $7.61 | $8.56 | $8.56 | 22,797,190 |
| 2023-01-04 | $7.60 | $7.67 | $7.55 | $7.65 | $7.65 | 1,757,060 |
| 2023-01-03 | $7.48 | $7.63 | $7.40 | $7.60 | $7.60 | 1,531,200 |
| 2023-01-02 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2022-12-30 | $7.44 | $7.49 | $7.39 | $7.44 | $7.44 | 1,095,210 |
| 2022-12-29 | $7.31 | $7.50 | $7.31 | $7.44 | $7.44 | 1,638,310 |
| 2022-12-28 | $7.55 | $7.60 | $7.43 | $7.53 | $7.53 | 2,781,260 |
| 2022-12-27 | $7.69 | $7.73 | $7.55 | $7.59 | $7.59 | 1,558,360 |
| 2022-12-26 | $7.60 | $7.67 | $7.59 | $7.67 | $7.67 | 1,440,200 |
| 2022-12-23 | $7.55 | $7.63 | $7.51 | $7.60 | $7.60 | 1,278,500 |
| 2022-12-22 | $7.57 | $7.68 | $7.52 | $7.56 | $7.56 | 1,794,440 |
| 2022-12-21 | $7.61 | $7.76 | $7.55 | $7.60 | $7.60 | 1,481,020 |
| 2022-12-20 | $7.53 | $7.67 | $7.50 | $7.64 | $7.64 | 1,913,330 |
| 2022-12-19 | $7.95 | $7.95 | $7.49 | $7.53 | $7.53 | 2,617,600 |
| 2022-12-16 | $7.85 | $7.92 | $7.73 | $7.77 | $7.77 | 2,192,300 |
| 2022-12-15 | $7.91 | $7.96 | $7.85 | $7.94 | $7.94 | 1,651,320 |
| 2022-12-14 | $8.06 | $8.07 | $7.87 | $7.90 | $7.90 | 2,404,290 |
| 2022-12-13 | $8.08 | $8.09 | $8.00 | $8.01 | $8.01 | 2,366,400 |
| 2022-12-12 | $8.10 | $8.11 | $8.02 | $8.07 | $8.07 | 1,773,220 |
| 2022-12-09 | $8.07 | $8.13 | $7.99 | $8.08 | $8.08 | 2,048,990 |
| 2022-12-08 | $8.10 | $8.14 | $8.02 | $8.07 | $8.07 | 2,062,100 |
| 2022-12-07 | $8.04 | $8.16 | $7.98 | $8.11 | $8.11 | 3,527,380 |
| 2022-12-06 | $8.06 | $8.10 | $7.99 | $8.04 | $8.04 | 2,434,590 |
| 2022-12-05 | $8.13 | $8.18 | $8.06 | $8.10 | $8.10 | 2,450,500 |
| 2022-12-01 | $7.93 | $7.98 | $7.91 | $7.94 | $7.94 | 2,039,600 |
| 2022-11-30 | $7.89 | $7.97 | $7.86 | $7.91 | $7.91 | 2,042,860 |
| 2022-11-29 | $7.81 | $7.92 | $7.76 | $7.91 | $7.91 | 2,165,600 |
| 2022-11-28 | $7.84 | $7.84 | $7.66 | $7.74 | $7.74 | 2,026,290 |
| 2022-11-25 | $7.93 | $7.93 | $7.82 | $7.83 | $7.83 | 2,827,090 |
| 2022-11-24 | $7.85 | $7.97 | $7.84 | $7.87 | $7.87 | 2,716,800 |
| 2022-11-23 | $7.76 | $7.91 | $7.63 | $7.90 | $7.90 | 3,926,710 |
| 2022-11-22 | $7.98 | $8.01 | $7.73 | $7.76 | $7.76 | 3,965,500 |
| 2022-11-21 | $7.92 | $8.05 | $7.88 | $8.00 | $8.00 | 3,828,340 |
| 2022-11-18 | $7.90 | $8.10 | $7.90 | $8.00 | $8.00 | 3,898,360 |
| 2022-11-17 | $7.95 | $7.98 | $7.86 | $7.95 | $7.95 | 2,646,100 |
| 2022-11-16 | $8.04 | $8.06 | $7.94 | $7.97 | $7.97 | 2,603,400 |
| 2022-11-15 | $7.86 | $8.04 | $7.81 | $8.01 | $8.01 | 2,650,650 |
| 2022-11-14 | $7.92 | $8.04 | $7.83 | $7.85 | $7.85 | 3,219,220 |
| 2022-11-11 | $8.13 | $8.20 | $7.90 | $7.93 | $7.93 | 4,325,800 |
| 2022-11-10 | $7.95 | $8.08 | $7.92 | $7.97 | $7.97 | 3,311,700 |
| 2022-11-09 | $8.05 | $8.10 | $7.99 | $8.06 | $8.06 | 2,002,860 |
| 2022-11-08 | $8.10 | $8.10 | $8.00 | $8.05 | $8.05 | 2,380,800 |
| 2022-11-07 | $8.17 | $8.20 | $8.06 | $8.11 | $8.11 | 2,856,250 |
| 2022-11-04 | $8.03 | $8.15 | $7.98 | $8.13 | $8.13 | 3,135,820 |
| 2022-11-03 | $8.00 | $8.07 | $7.92 | $8.00 | $8.00 | 2,255,320 |
| 2022-11-02 | $8.15 | $8.15 | $7.95 | $8.00 | $8.00 | 3,483,840 |
| 2022-11-01 | $7.85 | $8.02 | $7.81 | $8.01 | $8.01 | 3,213,690 |
| 2022-10-31 | $7.45 | $7.92 | $7.43 | $7.81 | $7.81 | 3,524,700 |
| 2022-10-28 | $8.14 | $8.15 | $7.57 | $7.64 | $7.64 | 4,978,080 |
| 2022-10-27 | $8.13 | $8.23 | $8.05 | $8.08 | $8.08 | 2,936,900 |
| 2022-10-26 | $8.11 | $8.22 | $8.11 | $8.15 | $8.15 | 3,000,650 |
| 2022-10-25 | $8.19 | $8.34 | $8.08 | $8.10 | $8.10 | 5,112,300 |
| 2022-10-24 | $8.28 | $8.55 | $8.22 | $8.28 | $8.28 | 3,019,640 |
| 2022-10-21 | $8.25 | $8.49 | $8.25 | $8.38 | $8.38 | 3,104,800 |
| 2022-10-20 | $8.30 | $8.37 | $8.21 | $8.27 | $8.27 | 2,849,000 |
| 2022-10-19 | $8.25 | $8.44 | $8.21 | $8.37 | $8.37 | 3,318,600 |
| 2022-10-18 | $8.17 | $8.44 | $8.09 | $8.35 | $8.35 | 4,625,360 |
| 2022-10-17 | $8.02 | $8.20 | $7.98 | $8.17 | $8.17 | 2,402,720 |
| 2022-10-14 | $8.04 | $8.13 | $8.00 | $8.05 | $8.05 | 3,207,820 |
| 2022-10-13 | $7.69 | $8.07 | $7.62 | $8.04 | $8.04 | 6,279,900 |
| 2022-10-12 | $7.48 | $7.77 | $7.40 | $7.76 | $7.76 | 2,618,700 |
| 2022-10-11 | $7.46 | $7.54 | $7.30 | $7.48 | $7.48 | 1,431,000 |
| 2022-10-10 | $7.59 | $7.64 | $7.32 | $7.38 | $7.38 | 2,237,300 |
| 2022-09-30 | $7.53 | $7.63 | $7.45 | $7.55 | $7.55 | 1,678,500 |
| 2022-09-29 | $7.64 | $7.72 | $7.52 | $7.54 | $7.54 | 2,483,260 |
| 2022-09-28 | $7.79 | $7.82 | $7.54 | $7.56 | $7.56 | 2,784,400 |
| 2022-09-27 | $7.60 | $7.87 | $7.59 | $7.80 | $7.80 | 3,026,200 |
| 2022-09-26 | $7.75 | $7.89 | $7.54 | $7.59 | $7.59 | 3,251,400 |
| 2022-09-23 | $8.09 | $8.13 | $7.88 | $7.89 | $7.89 | 2,945,450 |
| 2022-09-22 | $8.00 | $8.16 | $7.96 | $8.11 | $8.11 | 3,580,820 |
| 2022-09-21 | $8.03 | $8.07 | $7.91 | $7.98 | $7.98 | 3,874,760 |
| 2022-09-20 | $7.78 | $8.10 | $7.78 | $8.07 | $8.07 | 6,221,320 |
| 2022-09-19 | $7.76 | $7.83 | $7.69 | $7.71 | $7.71 | 3,155,000 |
| 2022-09-16 | $7.96 | $7.98 | $7.70 | $7.79 | $7.79 | 4,336,470 |
| 2022-09-15 | $8.24 | $8.36 | $7.79 | $7.95 | $7.95 | 7,742,240 |
| 2022-09-14 | $8.10 | $8.42 | $8.05 | $8.24 | $8.24 | 5,254,630 |
| 2022-09-13 | $8.30 | $8.30 | $8.16 | $8.23 | $8.23 | 2,475,040 |
| 2022-09-12 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-09-09 | $8.25 | $8.29 | $8.13 | $8.22 | $8.22 | 2,881,460 |
| 2022-09-08 | $8.50 | $8.55 | $8.24 | $8.31 | $8.31 | 3,459,160 |
| 2022-09-07 | $8.35 | $8.60 | $8.34 | $8.53 | $8.53 | 3,939,580 |
| 2022-09-06 | $8.35 | $8.41 | $8.22 | $8.39 | $8.39 | 3,264,910 |
| 2022-09-05 | $8.32 | $8.40 | $8.23 | $8.31 | $8.31 | 3,260,060 |
| 2022-09-02 | $8.21 | $8.33 | $8.16 | $8.33 | $8.33 | 3,291,200 |
| 2022-09-01 | $8.25 | $8.37 | $8.16 | $8.21 | $8.21 | 4,351,300 |
| 2022-08-31 | $8.60 | $8.68 | $8.25 | $8.29 | $8.29 | 7,656,260 |
| 2022-08-30 | $8.85 | $8.92 | $8.63 | $8.67 | $8.67 | 6,748,510 |
| 2022-08-29 | $8.13 | $8.83 | $8.07 | $8.76 | $8.76 | 9,864,370 |
| 2022-08-26 | $8.22 | $8.51 | $8.15 | $8.37 | $8.37 | 7,793,450 |
| 2022-08-25 | $8.70 | $8.75 | $8.10 | $8.22 | $8.22 | 12,735,160 |
| 2022-08-24 | $9.00 | $9.10 | $8.62 | $8.67 | $8.67 | 17,173,870 |
| 2022-08-23 | $9.11 | $9.30 | $9.06 | $9.29 | $9.29 | 7,758,500 |
| 2022-08-22 | $9.30 | $9.36 | $9.06 | $9.14 | $9.14 | 9,674,460 |
| 2022-08-19 | $9.51 | $9.62 | $9.30 | $9.30 | $9.30 | 12,517,170 |
| 2022-08-18 | $9.48 | $9.69 | $9.40 | $9.54 | $9.54 | 20,022,250 |
| 2022-08-17 | $9.18 | $9.63 | $9.15 | $9.58 | $9.58 | 25,704,780 |
| 2022-08-16 | $9.08 | $9.35 | $9.03 | $9.20 | $9.20 | 18,027,780 |
| 2022-08-15 | $8.84 | $9.01 | $8.76 | $8.96 | $8.96 | 8,494,250 |
| 2022-08-12 | $9.03 | $9.07 | $8.79 | $8.81 | $8.81 | 12,818,450 |
| 2022-08-11 | $9.00 | $9.08 | $8.88 | $9.08 | $9.08 | 13,658,320 |
| 2022-08-10 | $8.92 | $9.01 | $8.84 | $8.99 | $8.99 | 9,478,110 |
| 2022-08-09 | $9.02 | $9.15 | $8.89 | $8.93 | $8.93 | 14,087,060 |
| 2022-08-08 | $8.81 | $9.12 | $8.75 | $9.05 | $9.05 | 17,621,680 |
| 2022-08-05 | $9.20 | $9.28 | $8.74 | $8.93 | $8.93 | 27,887,560 |
| 2022-08-04 | $8.64 | $9.77 | $8.60 | $9.27 | $9.27 | 40,799,020 |
| 2022-08-03 | $8.45 | $8.91 | $8.43 | $8.45 | $8.45 | 13,126,060 |
| 2022-08-02 | $8.86 | $8.86 | $8.21 | $8.37 | $8.37 | 13,868,270 |
| 2022-08-01 | $8.86 | $9.00 | $8.79 | $8.99 | $8.99 | 8,055,220 |
| 2022-07-29 | $8.83 | $9.17 | $8.81 | $8.88 | $8.88 | 12,080,180 |
| 2022-07-28 | $8.95 | $9.00 | $8.76 | $8.76 | $8.76 | 6,694,200 |
| 2022-07-27 | $8.95 | $8.95 | $8.80 | $8.87 | $8.87 | 7,817,100 |
| 2022-07-26 | $8.73 | $9.01 | $8.56 | $8.95 | $8.95 | 7,978,180 |
| 2022-07-25 | $8.82 | $9.03 | $8.68 | $8.72 | $8.72 | 8,521,100 |
| 2022-07-22 | $9.10 | $9.18 | $8.86 | $8.95 | $8.95 | 9,230,210 |
| 2022-07-21 | $9.00 | $9.19 | $8.90 | $9.02 | $9.02 | 11,325,010 |
| 2022-07-20 | $9.14 | $9.25 | $8.86 | $9.07 | $9.07 | 13,070,160 |
| 2022-07-19 | $8.89 | $9.22 | $8.85 | $9.08 | $9.08 | 15,227,250 |
| 2022-07-18 | $8.76 | $9.02 | $8.75 | $8.89 | $8.89 | 12,436,600 |
| 2022-07-15 | $8.98 | $8.98 | $8.77 | $8.81 | $8.81 | 15,613,440 |
| 2022-07-14 | $8.67 | $9.10 | $8.59 | $9.05 | $9.05 | 25,207,270 |
| 2022-07-13 | $8.30 | $8.74 | $8.28 | $8.71 | $8.71 | 18,242,290 |
| 2022-07-12 | $8.36 | $8.56 | $8.26 | $8.29 | $8.29 | 8,527,600 |
| 2022-07-11 | $8.53 | $8.55 | $8.18 | $8.42 | $8.42 | 11,342,510 |
| 2022-07-08 | $8.30 | $8.67 | $8.30 | $8.39 | $8.39 | 14,166,370 |
| 2022-07-07 | $8.03 | $8.31 | $8.03 | $8.31 | $8.31 | 10,642,630 |
| 2022-07-06 | $8.11 | $8.15 | $7.95 | $8.03 | $8.03 | 5,624,240 |
| 2022-07-05 | $8.18 | $8.28 | $7.95 | $8.06 | $8.06 | 6,992,360 |
| 2022-07-04 | $8.13 | $8.20 | $7.93 | $8.19 | $8.19 | 5,472,140 |
| 2022-07-01 | $8.16 | $8.24 | $8.07 | $8.12 | $8.12 | 4,926,500 |
| 2022-06-30 | $8.27 | $8.35 | $8.12 | $8.15 | $8.15 | 6,968,200 |
| 2022-06-29 | $8.48 | $8.53 | $8.22 | $8.24 | $8.24 | 11,015,320 |
| 2022-06-28 | $8.34 | $8.59 | $8.31 | $8.52 | $8.52 | 11,814,600 |
| 2022-06-27 | $8.45 | $8.46 | $8.22 | $8.37 | $8.37 | 9,819,120 |
| 2022-06-24 | $8.20 | $8.35 | $8.19 | $8.31 | $8.31 | 11,693,870 |
| 2022-06-23 | $8.06 | $8.17 | $7.95 | $8.17 | $8.17 | 10,433,240 |
| 2022-06-22 | $8.05 | $8.18 | $7.93 | $8.11 | $8.11 | 10,405,800 |
| 2022-06-21 | $8.30 | $8.30 | $7.95 | $8.06 | $8.06 | 10,369,520 |
| 2022-06-20 | $7.83 | $8.24 | $7.83 | $8.19 | $8.19 | 14,638,250 |
| 2022-06-17 | $7.69 | $7.90 | $7.56 | $7.83 | $7.83 | 8,901,560 |
| 2022-06-16 | $7.62 | $7.73 | $7.60 | $7.66 | $7.66 | 5,436,230 |
| 2022-06-15 | $7.74 | $7.84 | $7.62 | $7.62 | $7.62 | 7,341,300 |
| 2022-06-14 | $7.81 | $7.81 | $7.49 | $7.72 | $7.72 | 7,714,700 |
| 2022-06-13 | $7.66 | $8.10 | $7.60 | $7.85 | $7.85 | 12,469,500 |
| 2022-06-10 | $7.45 | $7.72 | $7.42 | $7.68 | $7.68 | 4,632,020 |
| 2022-06-09 | $7.82 | $7.82 | $7.50 | $7.52 | $7.52 | 6,818,240 |
| 2022-06-08 | $7.81 | $8.00 | $7.60 | $7.83 | $7.83 | 8,423,510 |
| 2022-06-07 | $8.07 | $8.15 | $7.87 | $7.92 | $7.92 | 8,033,150 |
| 2022-06-06 | $7.85 | $8.10 | $7.81 | $8.08 | $8.08 | 11,809,800 |
| 2022-06-02 | $7.89 | $7.89 | $7.67 | $7.84 | $7.84 | 7,705,870 |
| 2022-06-01 | $7.91 | $7.94 | $7.75 | $7.82 | $7.82 | 10,666,750 |
| 2022-05-31 | $7.92 | $8.00 | $7.65 | $7.99 | $7.99 | 20,679,920 |
| 2022-05-30 | $8.06 | $8.44 | $7.98 | $8.40 | $8.40 | 21,286,710 |
| 2022-05-27 | $8.16 | $8.39 | $7.89 | $8.00 | $8.00 | 18,115,720 |
| 2022-05-26 | $7.90 | $7.95 | $7.65 | $7.76 | $7.76 | 10,642,760 |
| 2022-05-25 | $7.57 | $8.30 | $7.51 | $7.99 | $7.99 | 12,686,610 |
| 2022-05-24 | $7.90 | $7.98 | $7.54 | $7.54 | $7.54 | 6,946,100 |
| 2022-05-23 | $7.80 | $7.95 | $7.72 | $7.92 | $7.92 | 5,014,640 |
| 2022-05-20 | $7.86 | $7.87 | $7.66 | $7.81 | $7.81 | 5,454,370 |
| 2022-05-19 | $7.46 | $7.75 | $7.43 | $7.74 | $7.74 | 6,421,070 |
| 2022-05-18 | $7.58 | $7.70 | $7.46 | $7.61 | $7.61 | 5,410,420 |
| 2022-05-17 | $7.47 | $7.48 | $7.28 | $7.47 | $7.47 | 4,548,990 |
| 2022-05-16 | $7.60 | $7.67 | $7.41 | $7.46 | $7.46 | 5,706,710 |
| 2022-05-13 | $7.53 | $7.84 | $7.38 | $7.64 | $7.64 | 7,143,500 |
| 2022-05-12 | $7.38 | $7.56 | $7.33 | $7.50 | $7.50 | 5,750,020 |
| 2022-05-11 | $7.30 | $7.57 | $7.27 | $7.35 | $7.35 | 8,299,000 |
| 2022-05-10 | $7.01 | $7.30 | $7.01 | $7.29 | $7.29 | 4,961,930 |
| 2022-05-09 | $7.02 | $7.20 | $7.01 | $7.16 | $7.16 | 3,763,100 |
| 2022-05-06 | $6.97 | $7.12 | $6.80 | $7.01 | $7.01 | 4,082,310 |
| 2022-05-05 | $6.94 | $7.15 | $6.85 | $7.09 | $7.09 | 5,555,740 |
| 2022-05-04 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-05-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-04-29 | $6.59 | $7.00 | $6.59 | $6.93 | $6.93 | 7,491,120 |
| 2022-04-28 | $6.69 | $6.81 | $6.43 | $6.48 | $6.48 | 4,680,650 |
| 2022-04-27 | $6.41 | $6.82 | $6.31 | $6.78 | $6.78 | 6,917,500 |
| 2022-04-26 | $6.93 | $6.98 | $6.54 | $6.58 | $6.58 | 4,981,650 |
| 2022-04-25 | $7.57 | $7.57 | $6.83 | $6.88 | $6.88 | 6,901,230 |
| 2022-04-22 | $7.73 | $7.79 | $7.54 | $7.73 | $7.73 | 3,629,530 |
| 2022-04-21 | $7.92 | $8.10 | $7.71 | $7.71 | $7.71 | 5,957,110 |
| 2022-04-20 | $8.20 | $8.24 | $7.94 | $7.97 | $7.97 | 4,817,260 |
| 2022-04-19 | $7.89 | $8.11 | $7.89 | $7.97 | $7.97 | 4,040,050 |
| 2022-04-18 | $7.68 | $7.95 | $7.56 | $7.92 | $7.92 | 4,206,110 |
| 2022-04-15 | $7.90 | $7.98 | $7.71 | $7.71 | $7.71 | 5,097,660 |
| 2022-04-14 | $8.04 | $8.11 | $7.99 | $8.01 | $8.01 | 3,435,420 |
| 2022-04-13 | $8.23 | $8.23 | $7.97 | $7.98 | $7.98 | 3,276,710 |
| 2022-04-12 | $7.98 | $8.25 | $7.89 | $8.23 | $8.23 | 4,457,090 |
| 2022-04-11 | $8.22 | $8.33 | $7.97 | $8.00 | $8.00 | 5,306,420 |
| 2022-04-08 | $8.66 | $8.68 | $8.31 | $8.39 | $8.39 | 5,306,910 |
| 2022-04-07 | $9.02 | $9.02 | $8.66 | $8.66 | $8.66 | 6,133,110 |
| 2022-04-06 | $8.91 | $9.03 | $8.82 | $8.99 | $8.99 | 5,172,250 |
| 2022-04-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-04-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-04-01 | $9.10 | $9.13 | $8.91 | $8.96 | $8.96 | 8,145,620 |
| 2022-03-31 | $8.97 | $9.36 | $8.91 | $9.26 | $9.26 | 10,397,670 |
| 2022-03-30 | $8.95 | $9.11 | $8.92 | $9.03 | $9.03 | 4,696,970 |
| 2022-03-29 | $9.09 | $9.13 | $8.81 | $8.88 | $8.88 | 4,697,900 |
| 2022-03-28 | $9.18 | $9.18 | $8.85 | $9.06 | $9.06 | 4,016,080 |
| 2022-03-25 | $9.29 | $9.29 | $9.08 | $9.09 | $9.09 | 4,471,840 |
| 2022-03-24 | $9.35 | $9.37 | $9.17 | $9.19 | $9.19 | 5,784,790 |
| 2022-03-23 | $9.45 | $9.62 | $9.35 | $9.46 | $9.46 | 7,425,500 |
| 2022-03-22 | $9.43 | $9.45 | $9.28 | $9.32 | $9.32 | 5,292,850 |
| 2022-03-21 | $9.20 | $9.42 | $9.17 | $9.42 | $9.42 | 7,240,850 |
| 2022-03-18 | $9.15 | $9.28 | $9.07 | $9.23 | $9.23 | 6,676,140 |
| 2022-03-17 | $8.99 | $9.30 | $8.94 | $9.15 | $9.15 | 9,954,400 |
| 2022-03-16 | $8.82 | $8.95 | $8.45 | $8.93 | $8.93 | 9,201,970 |
| 2022-03-15 | $9.26 | $9.26 | $8.65 | $8.65 | $8.65 | 9,937,690 |
| 2022-03-14 | $9.59 | $9.65 | $9.31 | $9.33 | $9.33 | 7,859,420 |
| 2022-03-11 | $9.50 | $9.80 | $9.23 | $9.78 | $9.78 | 9,057,770 |
| 2022-03-10 | $9.54 | $9.75 | $9.51 | $9.60 | $9.60 | 8,159,400 |
| 2022-03-09 | $9.51 | $9.67 | $9.01 | $9.39 | $9.39 | 9,099,620 |
| 2022-03-08 | $9.99 | $10.05 | $9.41 | $9.55 | $9.55 | 9,800,520 |
| 2022-03-07 | $10.04 | $10.13 | $9.90 | $9.98 | $9.98 | 8,615,710 |
| 2022-03-04 | $10.26 | $10.59 | $10.19 | $10.23 | $10.23 | 11,876,950 |
| 2022-03-03 | $10.46 | $10.83 | $10.25 | $10.38 | $10.38 | 17,247,950 |
| 2022-03-02 | $10.17 | $10.35 | $10.12 | $10.34 | $10.34 | 9,496,390 |
| 2022-03-01 | $10.16 | $10.34 | $10.12 | $10.24 | $10.24 | 10,372,100 |
| 2022-02-28 | $10.12 | $10.17 | $9.86 | $10.11 | $10.11 | 9,080,340 |
| 2022-02-25 | $9.98 | $10.25 | $9.98 | $10.16 | $10.16 | 12,313,240 |
| 2022-02-24 | $10.20 | $10.47 | $9.80 | $9.94 | $9.94 | 18,170,660 |
| 2022-02-23 | $10.10 | $10.29 | $10.06 | $10.28 | $10.28 | 12,002,350 |
| 2022-02-22 | $10.33 | $10.35 | $10.02 | $10.06 | $10.06 | 12,471,470 |
| 2022-02-21 | $10.08 | $10.40 | $10.02 | $10.39 | $10.39 | 13,698,770 |
| 2022-02-18 | $9.93 | $10.09 | $9.87 | $10.08 | $10.08 | 8,942,760 |
| 2022-02-17 | $10.18 | $10.29 | $10.01 | $10.04 | $10.04 | 15,698,360 |
| 2022-02-16 | $10.38 | $10.44 | $10.07 | $10.21 | $10.21 | 17,655,490 |
| 2022-02-15 | $10.37 | $10.50 | $10.16 | $10.40 | $10.40 | 10,026,600 |
| 2022-02-14 | $10.43 | $10.66 | $10.30 | $10.37 | $10.37 | 9,863,400 |
| 2022-02-11 | $10.90 | $10.92 | $10.30 | $10.44 | $10.44 | 14,696,460 |
| 2022-02-10 | $10.90 | $11.08 | $10.78 | $10.90 | $10.90 | 12,633,960 |
| 2022-02-09 | $10.95 | $11.05 | $10.68 | $11.01 | $11.01 | 14,203,580 |
| 2022-02-08 | $10.79 | $10.88 | $10.58 | $10.86 | $10.86 | 9,532,320 |
| 2022-02-07 | $10.50 | $10.79 | $10.24 | $10.79 | $10.79 | 12,819,050 |
| 2022-02-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-02-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-02-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-02-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-01-28 | $10.35 | $10.53 | $9.96 | $10.29 | $10.29 | 13,192,840 |
| 2022-01-27 | $10.80 | $10.81 | $10.21 | $10.28 | $10.28 | 12,836,680 |
| 2022-01-26 | $11.12 | $11.34 | $10.70 | $10.82 | $10.82 | 13,728,850 |
| 2022-01-25 | $11.55 | $11.83 | $10.73 | $10.80 | $10.80 | 20,088,590 |
| 2022-01-24 | $12.00 | $12.40 | $11.70 | $11.83 | $11.83 | 22,676,550 |
| 2022-01-21 | $13.79 | $13.79 | $12.66 | $12.82 | $12.82 | 20,158,590 |
| 2022-01-20 | $13.91 | $14.49 | $13.50 | $14.17 | $14.17 | 26,941,150 |
| 2022-01-19 | $15.00 | $15.21 | $14.05 | $14.12 | $14.12 | 30,838,350 |
| 2022-01-18 | $14.18 | $16.99 | $13.46 | $15.75 | $15.75 | 45,777,270 |
| 2022-01-17 | $13.84 | $14.79 | $13.58 | $14.58 | $14.58 | 31,349,340 |
| 2022-01-14 | $13.60 | $14.15 | $13.41 | $14.00 | $14.00 | 30,165,660 |
| 2022-01-13 | $13.79 | $14.90 | $13.30 | $14.31 | $14.31 | 48,740,300 |
| 2022-01-12 | $12.56 | $13.92 | $12.56 | $13.92 | $13.92 | 39,663,370 |
| 2022-01-11 | $11.53 | $11.76 | $11.53 | $11.60 | $11.60 | 3,263,420 |
| 2022-01-10 | $11.43 | $11.55 | $11.22 | $11.53 | $11.53 | 2,964,900 |
| 2022-01-07 | $12.03 | $12.06 | $11.39 | $11.44 | $11.44 | 6,861,800 |
| 2022-01-06 | $11.80 | $12.07 | $11.80 | $12.01 | $12.01 | 3,721,340 |
| 2022-01-05 | $12.39 | $12.40 | $11.82 | $11.90 | $11.90 | 7,504,970 |
| 2022-01-04 | $12.30 | $12.47 | $12.10 | $12.47 | $12.47 | 5,926,700 |
| 2022-01-03 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2021-12-31 | $12.22 | $12.45 | $12.20 | $12.22 | $12.22 | 5,206,230 |
| 2021-12-30 | $12.19 | $12.34 | $12.17 | $12.18 | $12.18 | 4,782,620 |
| 2021-12-29 | $12.24 | $12.33 | $11.94 | $12.28 | $12.28 | 5,380,430 |
| 2021-12-28 | $12.45 | $12.58 | $12.23 | $12.34 | $12.34 | 4,716,510 |
| 2021-12-27 | $12.24 | $12.60 | $12.14 | $12.42 | $12.42 | 5,720,740 |
| 2021-12-24 | $13.15 | $13.15 | $12.22 | $12.25 | $12.25 | 10,712,400 |
| 2021-12-23 | $13.15 | $13.28 | $12.79 | $13.15 | $13.15 | 8,359,000 |
| 2021-12-22 | $13.01 | $13.29 | $12.94 | $13.15 | $13.15 | 7,795,320 |
| 2021-12-21 | $13.53 | $13.63 | $12.91 | $13.15 | $13.15 | 12,346,480 |
| 2021-12-20 | $15.44 | $15.44 | $13.50 | $13.52 | $13.52 | 19,622,350 |
| 2021-12-17 | $14.19 | $14.69 | $13.80 | $14.52 | $14.52 | 21,279,380 |
| 2021-12-16 | $14.25 | $14.37 | $13.92 | $14.04 | $14.04 | 15,792,480 |
| 2021-12-15 | $13.93 | $14.97 | $13.63 | $14.37 | $14.37 | 24,764,320 |
| 2021-12-14 | $13.30 | $13.94 | $13.27 | $13.91 | $13.91 | 17,398,060 |
| 2021-12-13 | $13.00 | $13.75 | $12.80 | $13.64 | $13.64 | 17,284,290 |
| 2021-12-10 | $13.07 | $13.45 | $13.02 | $13.13 | $13.13 | 13,758,240 |
| 2021-12-09 | $13.22 | $13.85 | $13.22 | $13.61 | $13.61 | 23,713,840 |
| 2021-12-08 | $12.80 | $12.96 | $12.72 | $12.89 | $12.89 | 8,181,700 |
| 2021-12-07 | $12.89 | $12.96 | $12.61 | $12.73 | $12.73 | 8,142,590 |
| 2021-12-06 | $13.42 | $13.55 | $12.78 | $12.87 | $12.87 | 13,870,270 |
| 2021-12-03 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 10,737,000 |
| 2021-12-02 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 18,432,070 |
| 2021-12-01 | $13.90 | $14.22 | $13.60 | $14.14 | $14.14 | 22,130,510 |
| 2021-11-30 | $15.09 | $15.41 | $14.09 | $14.16 | $14.16 | 33,849,140 |
| 2021-11-29 | $14.11 | $15.85 | $14.11 | $14.80 | $14.80 | 37,798,270 |
| 2021-11-26 | $16.99 | $18.78 | $15.05 | $15.06 | $15.06 | 57,518,750 |
| 2021-11-25 | $13.99 | $15.67 | $13.99 | $15.67 | $15.67 | 18,396,390 |
| 2021-11-24 | $12.77 | $13.08 | $12.52 | $13.06 | $13.06 | 14,731,840 |
| 2021-11-23 | $12.77 | $12.84 | $12.28 | $12.74 | $12.74 | 9,863,560 |
| 2021-11-22 | $12.80 | $12.85 | $12.55 | $12.75 | $12.75 | 9,446,330 |
| 2021-11-19 | $13.23 | $13.30 | $12.75 | $12.85 | $12.85 | 12,397,150 |
| 2021-11-18 | $13.41 | $13.46 | $12.95 | $13.09 | $13.09 | 16,000,030 |
| 2021-11-17 | $12.60 | $13.68 | $12.51 | $13.44 | $13.44 | 23,949,360 |
| 2021-11-16 | $12.53 | $12.99 | $12.43 | $12.70 | $12.70 | 15,975,430 |
| 2021-11-15 | $12.13 | $12.72 | $12.13 | $12.59 | $12.59 | 16,055,780 |
| 2021-11-12 | $11.78 | $12.37 | $11.78 | $12.21 | $12.21 | 15,486,660 |
| 2021-11-11 | $11.47 | $11.87 | $11.42 | $11.78 | $11.78 | 9,805,190 |
| 2021-11-10 | $11.44 | $11.56 | $11.27 | $11.55 | $11.55 | 7,691,660 |
| 2021-11-09 | $11.19 | $11.71 | $11.19 | $11.58 | $11.58 | 10,613,300 |
| 2021-11-08 | $10.97 | $11.50 | $10.89 | $11.30 | $11.30 | 8,785,520 |
| 2021-11-05 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 6,602,780 |
| 2021-11-04 | $10.65 | $11.32 | $10.64 | $11.16 | $11.16 | 9,858,670 |
| 2021-11-03 | $10.56 | $10.69 | $10.43 | $10.64 | $10.64 | 5,156,370 |
| 2021-11-02 | $10.86 | $11.04 | $10.35 | $10.61 | $10.61 | 7,977,250 |
| 2021-11-01 | $10.71 | $10.99 | $10.64 | $10.96 | $10.96 | 6,349,110 |
| 2021-10-29 | $10.64 | $10.84 | $10.31 | $10.74 | $10.74 | 7,646,240 |
| 2021-10-28 | $11.91 | $12.05 | $10.67 | $10.70 | $10.70 | 15,397,220 |
| 2021-10-27 | $12.05 | $12.40 | $11.84 | $12.11 | $12.11 | 11,946,360 |
| 2021-10-26 | $12.13 | $12.65 | $12.01 | $12.45 | $12.45 | 19,913,470 |
| 2021-10-25 | $11.54 | $12.07 | $11.42 | $11.84 | $11.84 | 9,031,530 |
| 2021-10-22 | $11.75 | $11.90 | $11.57 | $11.63 | $11.63 | 7,507,510 |
| 2021-10-21 | $11.89 | $11.94 | $11.68 | $11.83 | $11.83 | 9,487,470 |
| 2021-10-20 | $11.57 | $12.25 | $11.38 | $12.13 | $12.13 | 13,738,080 |
| 2021-10-19 | $11.90 | $12.08 | $11.61 | $11.64 | $11.64 | 7,741,520 |
| 2021-10-18 | $11.76 | $11.93 | $11.51 | $11.83 | $11.83 | 6,466,270 |
| 2021-10-15 | $12.08 | $12.10 | $11.60 | $11.67 | $11.67 | 8,690,670 |
| 2021-10-14 | $11.68 | $12.24 | $11.40 | $12.21 | $12.21 | 11,343,870 |
| 2021-10-13 | $11.84 | $11.84 | $11.51 | $11.73 | $11.73 | 6,949,700 |
| 2021-10-12 | $12.11 | $12.29 | $11.61 | $11.91 | $11.91 | 9,917,550 |
| 2021-10-11 | $12.11 | $12.47 | $11.59 | $12.39 | $12.39 | 11,079,970 |
| 2021-10-08 | $12.28 | $12.70 | $12.02 | $12.14 | $12.14 | 12,281,590 |
| 2021-10-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2021-10-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2021-09-30 | $12.14 | $12.78 | $12.14 | $12.50 | $12.50 | 17,156,210 |
| 2021-09-29 | $11.56 | $12.77 | $11.36 | $11.98 | $11.98 | 19,073,590 |
| 2021-09-28 | $11.41 | $11.84 | $11.36 | $11.72 | $11.72 | 9,771,120 |
| 2021-09-27 | $12.59 | $12.65 | $11.35 | $11.60 | $11.60 | 13,888,450 |
| 2021-09-24 | $13.16 | $13.16 | $12.30 | $12.49 | $12.49 | 18,602,220 |
| 2021-09-23 | $14.25 | $14.32 | $13.22 | $13.42 | $13.42 | 22,105,910 |
| 2021-09-22 | $13.00 | $14.20 | $13.00 | $13.89 | $13.89 | 27,269,310 |
| 2021-09-21 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2021-09-20 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2021-09-17 | $13.61 | $14.35 | $13.02 | $13.22 | $13.22 | 30,282,070 |
| 2021-09-16 | $12.73 | $15.00 | $12.56 | $14.45 | $14.45 | 43,304,810 |
| 2021-09-15 | $13.05 | $13.45 | $12.77 | $12.87 | $12.87 | 31,602,720 |
| 2021-09-14 | $13.70 | $14.17 | $13.11 | $13.38 | $13.38 | 43,783,130 |
| 2021-09-13 | $14.00 | $15.90 | $13.80 | $14.89 | $14.89 | 58,943,490 |
| 2021-09-10 | $12.01 | $13.50 | $12.01 | $13.50 | $13.50 | 21,262,530 |
| 2021-09-09 | $11.29 | $11.44 | $11.17 | $11.25 | $11.25 | 7,331,770 |
| 2021-09-08 | $11.57 | $11.70 | $11.15 | $11.45 | $11.45 | 11,867,660 |
| 2021-09-07 | $11.41 | $11.63 | $11.31 | $11.41 | $11.41 | 8,812,850 |
| 2021-09-06 | $11.55 | $11.74 | $11.12 | $11.49 | $11.49 | 11,049,170 |
| 2021-09-03 | $11.20 | $11.80 | $11.11 | $11.48 | $11.48 | 16,803,490 |
| 2021-09-02 | $10.51 | $11.60 | $10.35 | $11.40 | $11.40 | 18,729,470 |
| 2021-09-01 | $10.43 | $10.79 | $10.24 | $10.58 | $10.58 | 7,206,030 |
| 2021-08-31 | $10.83 | $10.92 | $10.41 | $10.47 | $10.47 | 7,982,990 |
| 2021-08-30 | $11.16 | $11.25 | $10.68 | $10.83 | $10.83 | 10,727,780 |
| 2021-08-27 | $10.98 | $11.49 | $10.93 | $11.26 | $11.26 | 11,591,390 |
| 2021-08-26 | $11.11 | $11.63 | $11.11 | $11.13 | $11.13 | 15,754,940 |
| 2021-08-25 | $12.36 | $13.00 | $11.30 | $11.50 | $11.50 | 25,152,690 |
| 2021-08-24 | $10.70 | $11.05 | $10.64 | $10.94 | $10.94 | 8,978,780 |
| 2021-08-23 | $10.45 | $10.75 | $10.44 | $10.70 | $10.70 | 7,029,410 |
| 2021-08-20 | $10.61 | $10.66 | $10.23 | $10.45 | $10.45 | 7,369,740 |
| 2021-08-19 | $11.06 | $11.06 | $10.68 | $10.76 | $10.76 | 9,073,330 |
| 2021-08-18 | $11.12 | $11.30 | $10.73 | $11.22 | $11.22 | 12,621,430 |
| 2021-08-17 | $11.50 | $11.77 | $11.03 | $11.12 | $11.12 | 15,437,350 |
| 2021-08-16 | $11.55 | $12.02 | $11.15 | $11.72 | $11.72 | 19,833,200 |
| 2021-08-13 | $11.52 | $11.98 | $11.36 | $11.50 | $11.50 | 21,143,120 |
| 2021-08-12 | $11.52 | $11.57 | $11.11 | $11.36 | $11.36 | 17,327,870 |
| 2021-08-11 | $10.90 | $12.00 | $10.82 | $11.76 | $11.76 | 25,151,910 |
| 2021-08-10 | $10.63 | $11.08 | $10.56 | $11.01 | $11.01 | 15,074,340 |
| 2021-08-09 | $10.60 | $10.99 | $10.44 | $10.73 | $10.73 | 14,948,710 |
| 2021-08-06 | $9.87 | $11.30 | $9.80 | $10.57 | $10.57 | 21,072,590 |
| 2021-08-05 | $10.15 | $10.17 | $9.80 | $9.88 | $9.88 | 4,864,780 |
| 2021-08-04 | $10.00 | $10.27 | $10.00 | $10.11 | $10.11 | 4,481,170 |
| 2021-08-03 | $10.24 | $10.28 | $10.07 | $10.09 | $10.09 | 5,204,670 |
| 2021-08-02 | $10.00 | $10.37 | $9.90 | $10.23 | $10.23 | 7,654,150 |
| 2021-07-30 | $9.54 | $10.38 | $9.54 | $9.92 | $9.92 | 7,238,620 |
| 2021-07-29 | $9.48 | $9.77 | $9.48 | $9.55 | $9.55 | 4,406,380 |
| 2021-07-28 | $9.82 | $9.94 | $9.28 | $9.47 | $9.47 | 7,360,940 |
| 2021-07-27 | $9.98 | $10.69 | $9.90 | $10.09 | $10.09 | 9,864,840 |
| 2021-07-26 | $9.95 | $9.96 | $9.72 | $9.81 | $9.81 | 3,900,270 |
| 2021-07-23 | $10.26 | $10.40 | $9.94 | $10.00 | $10.00 | 6,543,720 |
| 2021-07-22 | $9.92 | $10.60 | $9.57 | $10.36 | $10.36 | 11,946,440 |
| 2021-07-21 | $10.07 | $10.19 | $10.02 | $10.09 | $10.09 | 3,197,690 |
| 2021-07-20 | $10.01 | $10.12 | $9.96 | $10.07 | $10.07 | 4,126,260 |
| 2021-07-19 | $10.02 | $10.48 | $9.97 | $10.27 | $10.27 | 5,430,150 |
| 2021-07-16 | $10.01 | $10.15 | $9.96 | $9.98 | $9.98 | 2,877,870 |
| 2021-07-15 | $10.34 | $10.39 | $9.90 | $10.01 | $10.01 | 5,150,170 |
| 2021-07-14 | $10.22 | $10.54 | $10.20 | $10.39 | $10.39 | 5,093,010 |
| 2021-07-13 | $10.35 | $10.39 | $10.22 | $10.25 | $10.25 | 3,323,230 |
| 2021-07-12 | $10.37 | $10.44 | $10.30 | $10.39 | $10.39 | 2,839,760 |
| 2021-07-08 | $10.36 | $10.51 | $10.18 | $10.22 | $10.22 | 4,029,110 |
| 2021-07-07 | $10.21 | $10.65 | $10.21 | $10.45 | $10.45 | 4,223,290 |
| 2021-07-06 | $10.26 | $10.48 | $10.23 | $10.47 | $10.47 | 3,645,170 |
| 2021-07-05 | $10.30 | $10.35 | $10.18 | $10.31 | $10.31 | 2,665,570 |
| 2021-07-02 | $10.53 | $10.68 | $10.21 | $10.22 | $10.22 | 4,453,240 |
| 2021-07-01 | $10.58 | $10.75 | $10.50 | $10.60 | $10.60 | 3,577,510 |
| 2021-06-30 | $10.60 | $10.69 | $10.48 | $10.58 | $10.58 | 3,623,270 |
| 2021-06-29 | $10.66 | $10.77 | $10.61 | $10.64 | $10.64 | 2,852,980 |
| 2021-06-28 | $10.88 | $10.95 | $10.62 | $10.67 | $10.67 | 4,909,300 |
| 2021-06-25 | $11.01 | $11.17 | $10.82 | $10.87 | $10.87 | 4,756,240 |
| 2021-06-24 | $10.94 | $11.52 | $10.68 | $11.13 | $11.13 | 8,088,520 |
| 2021-06-23 | $10.93 | $11.11 | $10.91 | $10.94 | $10.94 | 3,536,200 |
| 2021-06-22 | $11.03 | $11.11 | $10.95 | $10.97 | $10.97 | 4,353,910 |
| 2021-06-21 | $10.78 | $11.17 | $10.78 | $11.12 | $11.12 | 5,266,010 |
| 2021-06-18 | $10.61 | $10.92 | $10.48 | $10.85 | $10.85 | 4,249,510 |
| 2021-06-17 | $10.63 | $10.65 | $10.55 | $10.60 | $10.57 | 3,278,500 |
| 2021-06-16 | $10.87 | $10.90 | $10.53 | $10.59 | $10.56 | 4,110,760 |
| 2021-06-15 | $10.91 | $11.06 | $10.85 | $10.87 | $10.84 | 3,746,930 |
| 2021-06-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.94 | 0 |
| 2021-06-11 | $11.09 | $11.09 | $10.93 | $10.97 | $10.94 | 4,411,820 |
| 2021-06-10 | $11.25 | $11.25 | $10.94 | $10.99 | $10.96 | 6,638,130 |
| 2021-06-09 | $11.37 | $11.40 | $11.18 | $11.21 | $11.18 | 5,051,110 |
| 2021-06-08 | $11.25 | $11.61 | $11.24 | $11.42 | $11.39 | 6,100,100 |
| 2021-06-07 | $11.24 | $11.39 | $11.19 | $11.31 | $11.28 | 3,695,800 |
| 2021-06-04 | $11.36 | $11.49 | $11.23 | $11.28 | $11.25 | 4,789,110 |
| 2021-06-03 | $11.64 | $11.70 | $11.31 | $11.36 | $11.33 | 6,631,880 |
| 2021-06-02 | $11.61 | $11.82 | $11.59 | $11.60 | $11.57 | 6,350,330 |
| 2021-06-01 | $11.83 | $11.86 | $11.56 | $11.60 | $11.57 | 6,748,270 |
| 2021-05-31 | $11.66 | $11.97 | $11.64 | $11.81 | $11.78 | 5,810,220 |
| 2021-05-28 | $11.68 | $12.05 | $11.63 | $11.80 | $11.77 | 7,611,820 |
| 2021-05-27 | $11.62 | $11.85 | $11.61 | $11.67 | $11.64 | 5,694,150 |
| 2021-05-26 | $11.61 | $11.86 | $11.56 | $11.80 | $11.77 | 5,128,170 |
| 2021-05-25 | $11.85 | $11.93 | $11.51 | $11.64 | $11.61 | 6,738,130 |
| 2021-05-24 | $12.01 | $12.22 | $11.84 | $11.89 | $11.86 | 6,725,490 |
| 2021-05-21 | $12.00 | $12.29 | $11.86 | $12.09 | $12.06 | 8,709,910 |
| 2021-05-20 | $11.91 | $12.87 | $11.87 | $12.20 | $12.17 | 16,040,390 |
| 2021-05-19 | $11.26 | $11.75 | $11.21 | $11.65 | $11.62 | 7,940,210 |
| 2021-05-18 | $11.20 | $11.43 | $11.16 | $11.29 | $11.26 | 4,301,520 |
| 2021-05-17 | $11.61 | $11.62 | $11.10 | $11.15 | $11.12 | 6,556,300 |
| 2021-05-14 | $11.61 | $11.68 | $11.42 | $11.50 | $11.47 | 4,498,390 |
| 2021-05-13 | $11.52 | $11.77 | $11.46 | $11.50 | $11.47 | 5,052,050 |
| 2021-05-12 | $11.77 | $11.86 | $11.43 | $11.70 | $11.67 | 6,682,280 |
| 2021-05-11 | $11.74 | $12.15 | $11.53 | $11.86 | $11.83 | 6,535,310 |
| 2021-05-10 | $12.13 | $12.15 | $11.73 | $11.85 | $11.82 | 6,720,580 |
| 2021-05-07 | $11.48 | $12.15 | $11.41 | $12.15 | $12.12 | 8,714,510 |
| 2021-05-06 | $11.43 | $11.60 | $11.35 | $11.51 | $11.48 | 4,664,810 |
| 2021-05-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.32 | 0 |
| 2021-05-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.32 | 0 |
| 2021-04-30 | $11.71 | $11.90 | $11.22 | $11.35 | $11.32 | 7,686,560 |
| 2021-04-29 | $12.35 | $12.41 | $11.72 | $11.74 | $11.71 | 10,554,140 |
| 2021-04-28 | $12.32 | $12.56 | $12.11 | $12.47 | $12.44 | 7,517,860 |
| 2021-04-27 | $12.73 | $13.14 | $12.00 | $12.32 | $12.29 | 11,900,690 |
| 2021-04-26 | $13.37 | $13.37 | $12.73 | $12.81 | $12.77 | 10,394,380 |
| 2021-04-23 | $13.78 | $14.05 | $13.20 | $13.37 | $13.33 | 13,124,850 |
| 2021-04-22 | $13.93 | $14.26 | $13.55 | $13.78 | $13.74 | 16,273,020 |
| 2021-04-21 | $13.01 | $13.98 | $12.75 | $13.94 | $13.90 | 22,680,710 |
| 2021-04-20 | $13.28 | $13.62 | $13.01 | $13.13 | $13.09 | 12,222,700 |
| 2021-04-19 | $13.30 | $13.58 | $12.87 | $13.38 | $13.34 | 12,099,460 |
| 2021-04-16 | $12.60 | $13.20 | $12.60 | $13.06 | $13.02 | 11,129,750 |
| 2021-04-15 | $13.13 | $13.13 | $12.65 | $12.72 | $12.68 | 10,112,710 |
| 2021-04-14 | $13.04 | $13.40 | $12.86 | $13.15 | $13.11 | 10,377,080 |
| 2021-04-13 | $13.52 | $13.55 | $12.85 | $13.00 | $12.96 | 15,675,850 |
| 2021-04-12 | $13.71 | $13.90 | $13.30 | $13.86 | $13.82 | 16,056,570 |
| 2021-04-09 | $13.63 | $14.20 | $13.55 | $13.59 | $13.55 | 20,638,070 |
| 2021-04-08 | $14.80 | $14.99 | $13.82 | $14.05 | $14.01 | 33,509,300 |
| 2021-04-07 | $13.47 | $16.00 | $13.20 | $15.25 | $15.21 | 39,575,990 |
| 2021-04-06 | $12.39 | $14.66 | $12.39 | $13.43 | $13.39 | 29,967,250 |
| 2021-04-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.19 | 0 |
| 2021-04-02 | $11.66 | $12.58 | $11.31 | $12.22 | $12.19 | 19,975,280 |
| 2021-04-01 | $12.50 | $12.60 | $11.45 | $11.65 | $11.62 | 20,412,440 |
| 2021-03-31 | $12.83 | $13.10 | $12.60 | $12.70 | $12.66 | 12,764,500 |
| 2021-03-30 | $13.22 | $13.50 | $12.45 | $12.60 | $12.57 | 14,029,390 |
| 2021-03-29 | $12.66 | $13.09 | $12.31 | $12.80 | $12.76 | 13,060,860 |
| 2021-03-26 | $12.22 | $12.82 | $12.22 | $12.64 | $12.61 | 12,590,080 |
| 2021-03-25 | $13.01 | $13.20 | $12.21 | $12.41 | $12.38 | 17,812,910 |
| 2021-03-24 | $13.03 | $13.66 | $12.85 | $13.36 | $13.32 | 16,409,930 |
| 2021-03-23 | $13.99 | $14.08 | $13.01 | $13.15 | $13.11 | 22,959,820 |
| 2021-03-22 | $13.50 | $14.66 | $13.29 | $14.16 | $14.12 | 28,502,150 |
| 2021-03-19 | $13.10 | $14.23 | $13.01 | $13.30 | $13.26 | 29,830,760 |
| 2021-03-18 | $12.23 | $14.90 | $12.23 | $13.99 | $13.95 | 38,581,180 |
| 2021-03-17 | $12.01 | $13.13 | $11.73 | $12.42 | $12.39 | 27,739,040 |
| 2021-03-16 | $11.30 | $12.20 | $11.17 | $12.20 | $12.17 | 21,310,560 |
| 2021-03-15 | $11.85 | $12.12 | $11.19 | $11.39 | $11.36 | 16,323,460 |
| 2021-03-12 | $11.40 | $11.98 | $11.25 | $11.89 | $11.86 | 20,663,400 |
| 2021-03-11 | $11.56 | $11.64 | $11.19 | $11.54 | $11.51 | 15,490,640 |
| 2021-03-10 | $11.07 | $12.09 | $10.70 | $11.78 | $11.75 | 22,603,620 |
| 2021-03-09 | $11.39 | $12.28 | $11.23 | $11.44 | $11.41 | 22,350,100 |
| 2021-03-08 | $10.98 | $11.72 | $10.93 | $11.21 | $11.18 | 18,465,710 |
| 2021-03-05 | $10.66 | $11.07 | $10.51 | $10.90 | $10.87 | 8,853,990 |
| 2021-03-04 | $11.25 | $11.27 | $10.75 | $10.78 | $10.75 | 11,425,430 |
| 2021-03-03 | $11.41 | $11.49 | $11.00 | $11.34 | $11.31 | 11,610,220 |
| 2021-03-02 | $11.21 | $11.66 | $11.15 | $11.41 | $11.38 | 16,394,780 |
| 2021-03-01 | $10.92 | $11.15 | $10.92 | $11.11 | $11.08 | 9,599,670 |
| 2021-02-26 | $11.28 | $11.31 | $10.89 | $10.97 | $10.94 | 14,034,730 |
| 2021-02-25 | $11.34 | $11.90 | $11.34 | $11.67 | $11.64 | 18,397,930 |
| 2021-02-24 | $11.52 | $11.87 | $11.16 | $11.37 | $11.34 | 14,345,660 |
| 2021-02-23 | $11.89 | $11.89 | $11.03 | $11.44 | $11.41 | 17,659,270 |
| 2021-02-22 | $11.79 | $12.23 | $11.53 | $11.94 | $11.91 | 23,007,700 |
| 2021-02-19 | $11.36 | $12.25 | $11.21 | $12.08 | $12.05 | 24,895,000 |
| 2021-02-18 | $11.15 | $11.58 | $11.03 | $11.33 | $11.30 | 18,249,640 |
| 2021-02-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.89 | 0 |
| 2021-02-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.89 | 0 |
| 2021-02-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.89 | 0 |
| 2021-02-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.89 | 0 |
| 2021-02-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.89 | 0 |
| 2021-02-10 | $11.41 | $11.50 | $10.80 | $10.92 | $10.89 | 21,203,310 |
| 2021-02-09 | $11.30 | $11.63 | $10.80 | $11.44 | $11.41 | 23,712,980 |
| 2021-02-08 | $11.50 | $12.07 | $11.25 | $11.50 | $11.47 | 25,444,030 |
| 2021-02-05 | $12.23 | $12.92 | $11.40 | $11.50 | $11.47 | 31,200,360 |
| 2021-02-04 | $13.86 | $14.12 | $12.66 | $12.70 | $12.66 | 38,795,070 |
| 2021-02-03 | $14.00 | $15.48 | $13.21 | $14.75 | $14.71 | 48,157,810 |
| 2021-02-02 | $19.00 | $19.59 | $15.01 | $15.30 | $15.26 | 61,881,610 |
| 2021-02-01 | $15.10 | $16.33 | $15.10 | $16.33 | $16.28 | 24,451,350 |
| 2021-01-29 | $10.91 | $13.61 | $10.72 | $13.61 | $13.57 | 50,376,620 |
| 2021-01-28 | $11.33 | $12.87 | $11.33 | $11.34 | $11.31 | 44,651,340 |
| 2021-01-27 | $10.20 | $12.18 | $9.80 | $11.91 | $11.88 | 45,810,700 |
| 2021-01-26 | $10.25 | $11.20 | $10.11 | $10.52 | $10.49 | 32,075,030 |
| 2021-01-25 | $12.00 | $12.00 | $10.52 | $10.62 | $10.59 | 41,474,720 |
| 2021-01-22 | $12.25 | $14.50 | $11.77 | $12.96 | $12.92 | 59,518,150 |
Sinostar Cable Co Ltd (300933) News Headlines
Recent Sinostar Cable Co Ltd (300933) News
Similar Companies to Sinostar Cable Co Ltd (300933) 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 | -- | -- | -- |