ICBC Credit Suisse Asset Management Ltd (510530) Exchange: SHG
Data as of July 11, 2025
$6.01 ($-0.03) -0.51%
ICBC Credit Suisse Asset Management Ltd - Daily Information
Click for more stock information on ICBC Credit Suisse Asset Management Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.04 |
| Previous Close | $6.01 |
| High | $6.06 |
| Low | $6.01 |
| Adjusted Open | $6.04 |
| Previous Adjusted Close | $6.01 |
| Adjusted High | $6.06 |
| Adjusted Low | $6.01 |
About ICBC Credit Suisse Asset Management Ltd (510530)
ICBC Credit Suisse Asset Management Ltd.
Invest in ICBC Credit Suisse Asset Management Ltd (510530)
Historical Stock Data for ICBC Credit Suisse Asset Management Ltd (510530)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $6.04 | $6.06 | $6.01 | $6.01 | $6.01 | 2,373,300 |
| 2025-06-19 | $6.10 | $6.11 | $6.02 | $6.04 | $6.04 | 939,900 |
| 2025-06-18 | $6.11 | $6.12 | $6.07 | $6.10 | $6.10 | 378,500 |
| 2025-06-17 | $6.12 | $6.13 | $6.10 | $6.11 | $6.11 | 773,260 |
| 2025-06-13 | $6.13 | $6.15 | $6.08 | $6.10 | $6.10 | 992,000 |
| 2025-06-12 | $6.14 | $6.16 | $6.12 | $6.15 | $6.15 | 654,100 |
| 2025-06-11 | $6.12 | $6.17 | $6.11 | $6.14 | $6.14 | 357,200 |
| 2025-06-10 | $6.13 | $6.15 | $6.06 | $6.10 | $6.10 | 750,900 |
| 2025-06-09 | $6.13 | $6.18 | $6.12 | $6.15 | $6.15 | 735,400 |
| 2025-06-06 | $6.12 | $6.12 | $6.09 | $6.11 | $6.11 | 416,300 |
| 2025-06-05 | $6.06 | $6.11 | $6.06 | $6.10 | $6.10 | 510,200 |
| 2025-06-04 | $6.04 | $6.08 | $6.04 | $6.07 | $6.07 | 731,900 |
| 2025-06-03 | $5.99 | $6.04 | $5.99 | $6.02 | $6.02 | 767,000 |
| 2025-05-30 | $6.03 | $6.03 | $5.99 | $6.01 | $6.01 | 1,468,100 |
| 2025-05-29 | $5.95 | $6.06 | $5.94 | $6.04 | $6.04 | 1,549,500 |
| 2025-05-28 | $5.99 | $5.99 | $5.95 | $5.95 | $5.95 | 750,100 |
| 2025-05-27 | $5.98 | $5.99 | $5.95 | $5.98 | $5.98 | 632,100 |
| 2025-05-26 | $5.98 | $6.02 | $5.97 | $5.99 | $5.99 | 1,020,600 |
| 2025-05-23 | $6.02 | $6.08 | $5.98 | $6.00 | $6.00 | 1,717,000 |
| 2025-05-22 | $6.05 | $6.08 | $6.02 | $6.03 | $6.03 | 721,100 |
| 2025-05-21 | $6.06 | $6.08 | $6.05 | $6.08 | $6.08 | 503,870 |
| 2025-05-20 | $6.04 | $6.07 | $6.02 | $6.07 | $6.07 | 926,100 |
| 2025-05-19 | $6.02 | $6.05 | $5.98 | $6.04 | $6.04 | 2,392,100 |
| 2025-05-16 | $6.02 | $6.05 | $6.02 | $6.02 | $6.02 | 1,743,900 |
| 2025-05-15 | $6.02 | $6.11 | $6.02 | $6.03 | $6.03 | 1,179,700 |
| 2025-05-14 | $6.09 | $6.16 | $6.06 | $6.11 | $6.11 | 2,929,500 |
| 2025-05-13 | $6.19 | $6.19 | $6.08 | $6.09 | $6.09 | 1,157,800 |
| 2025-05-12 | $6.06 | $6.11 | $6.06 | $6.11 | $6.11 | 1,838,100 |
| 2025-05-09 | $6.08 | $6.08 | $6.01 | $6.03 | $6.03 | 1,346,600 |
| 2025-05-08 | $6.04 | $6.10 | $6.04 | $6.08 | $6.08 | 1,273,300 |
| 2025-05-07 | $6.15 | $6.15 | $6.02 | $6.05 | $6.05 | 2,618,000 |
| 2025-05-06 | $5.98 | $6.05 | $5.96 | $6.05 | $6.05 | 1,572,600 |
| 2025-04-30 | $5.93 | $5.96 | $5.93 | $5.93 | $5.93 | 1,136,200 |
| 2025-04-29 | $5.89 | $5.93 | $5.89 | $5.90 | $5.90 | 618,100 |
| 2025-04-28 | $5.93 | $5.93 | $5.89 | $5.90 | $5.90 | 1,295,100 |
| 2025-04-25 | $5.93 | $5.98 | $5.91 | $5.93 | $5.93 | 1,341,400 |
| 2025-04-24 | $5.94 | $5.95 | $5.88 | $5.91 | $5.91 | 1,176,300 |
| 2025-04-23 | $5.98 | $5.98 | $5.92 | $5.94 | $5.94 | 1,521,600 |
| 2025-04-22 | $5.93 | $5.95 | $5.92 | $5.93 | $5.93 | 1,394,470 |
| 2025-04-21 | $5.84 | $5.96 | $5.84 | $5.94 | $5.94 | 1,483,100 |
| 2025-04-18 | $5.88 | $5.89 | $5.83 | $5.86 | $5.86 | 1,862,100 |
| 2025-04-17 | $5.80 | $5.92 | $5.80 | $5.87 | $5.87 | 1,195,600 |
| 2025-04-16 | $5.91 | $5.91 | $5.82 | $5.84 | $5.84 | 366,100 |
| 2025-04-15 | $5.92 | $5.92 | $5.87 | $5.90 | $5.90 | 345,400 |
| 2025-04-14 | $5.93 | $5.96 | $5.92 | $5.93 | $5.93 | 903,400 |
| 2025-04-11 | $5.81 | $5.93 | $5.81 | $5.88 | $5.88 | 682,700 |
| 2025-04-10 | $5.83 | $5.91 | $5.81 | $5.83 | $5.83 | 1,846,200 |
| 2025-04-09 | $5.56 | $5.75 | $5.42 | $5.71 | $5.71 | 1,800,800 |
| 2025-04-08 | $5.55 | $6.17 | $5.50 | $5.83 | $5.83 | 3,034,500 |
| 2025-04-07 | $6.07 | $6.07 | $5.55 | $5.72 | $5.72 | 1,826,200 |
| 2025-04-03 | $6.22 | $6.23 | $6.14 | $6.17 | $6.17 | 1,444,600 |
| 2025-04-02 | $6.21 | $6.26 | $6.21 | $6.22 | $6.22 | 1,704,400 |
| 2025-04-01 | $6.13 | $6.25 | $6.13 | $6.21 | $6.21 | 1,297,100 |
| 2025-03-31 | $6.19 | $6.23 | $6.11 | $6.17 | $6.17 | 2,052,200 |
| 2025-03-28 | $6.30 | $6.30 | $6.22 | $6.24 | $6.24 | 1,620,300 |
| 2025-03-27 | $6.23 | $6.33 | $6.21 | $6.28 | $6.28 | 1,858,000 |
| 2025-03-26 | $6.27 | $6.30 | $6.26 | $6.27 | $6.27 | 1,867,300 |
| 2025-03-25 | $6.27 | $6.30 | $6.24 | $6.26 | $6.26 | 2,160,200 |
| 2025-03-24 | $6.29 | $6.31 | $6.20 | $6.28 | $6.28 | 2,019,300 |
| 2025-03-21 | $6.37 | $6.39 | $6.26 | $6.29 | $6.29 | 2,754,600 |
| 2025-03-20 | $6.56 | $6.58 | $6.38 | $6.39 | $6.39 | 2,142,840 |
| 2025-03-19 | $6.44 | $6.46 | $6.40 | $6.44 | $6.44 | 1,598,100 |
| 2025-03-18 | $6.56 | $6.56 | $6.44 | $6.46 | $6.46 | 1,527,800 |
| 2025-03-17 | $6.43 | $6.46 | $6.42 | $6.43 | $6.43 | 1,203,900 |
| 2025-03-14 | $6.33 | $6.44 | $6.30 | $6.43 | $6.43 | 1,781,890 |
| 2025-03-13 | $6.37 | $6.38 | $6.27 | $6.32 | $6.32 | 1,756,900 |
| 2025-03-12 | $6.36 | $6.43 | $6.36 | $6.37 | $6.37 | 1,292,000 |
| 2025-03-11 | $6.33 | $6.36 | $6.27 | $6.36 | $6.36 | 1,252,500 |
| 2025-03-10 | $6.36 | $6.36 | $6.29 | $6.33 | $6.33 | 1,590,900 |
| 2025-03-07 | $6.37 | $6.38 | $6.33 | $6.33 | $6.33 | 1,115,200 |
| 2025-03-06 | $6.32 | $6.40 | $6.31 | $6.38 | $6.38 | 1,678,500 |
| 2025-03-05 | $6.25 | $6.28 | $6.20 | $6.28 | $6.28 | 1,270,900 |
| 2025-03-04 | $6.20 | $6.27 | $6.17 | $6.25 | $6.25 | 930,800 |
| 2025-03-03 | $6.19 | $6.29 | $6.18 | $6.20 | $6.20 | 1,376,500 |
| 2025-02-28 | $6.34 | $6.36 | $6.17 | $6.19 | $6.19 | 1,707,100 |
| 2025-02-27 | $6.38 | $6.38 | $6.27 | $6.35 | $6.35 | 780,000 |
| 2025-02-26 | $6.31 | $6.38 | $6.29 | $6.36 | $6.36 | 640,400 |
| 2025-02-25 | $6.36 | $6.36 | $6.29 | $6.31 | $6.31 | 698,500 |
| 2025-02-24 | $6.38 | $6.40 | $6.35 | $6.37 | $6.37 | 1,502,500 |
| 2025-02-20 | $6.26 | $6.30 | $6.25 | $6.28 | $6.28 | 601,900 |
| 2025-02-19 | $6.15 | $6.27 | $6.15 | $6.26 | $6.26 | 758,600 |
| 2025-02-18 | $6.26 | $6.27 | $6.14 | $6.16 | $6.16 | 668,900 |
| 2025-02-17 | $6.28 | $6.29 | $6.25 | $6.27 | $6.27 | 1,030,600 |
| 2025-02-14 | $6.22 | $6.28 | $6.21 | $6.28 | $6.28 | 905,800 |
| 2025-02-13 | $6.26 | $6.28 | $6.21 | $6.23 | $6.23 | 691,630 |
| 2025-02-12 | $6.17 | $6.26 | $6.17 | $6.26 | $6.26 | 1,152,000 |
| 2025-02-11 | $6.20 | $6.20 | $6.14 | $6.18 | $6.18 | 882,890 |
| 2025-02-10 | $6.18 | $6.20 | $6.16 | $6.20 | $6.20 | 1,324,200 |
| 2025-02-07 | $6.06 | $6.22 | $6.06 | $6.14 | $6.14 | 1,318,900 |
| 2025-02-06 | $5.92 | $6.07 | $5.91 | $6.06 | $6.06 | 1,062,900 |
| 2025-02-05 | $5.95 | $5.95 | $5.90 | $5.92 | $5.92 | 1,350,200 |
| 2025-01-27 | $5.97 | $5.98 | $5.90 | $5.90 | $5.90 | 2,322,400 |
| 2025-01-24 | $5.93 | $5.98 | $5.89 | $5.97 | $5.97 | 1,431,200 |
| 2025-01-23 | $5.90 | $6.03 | $5.90 | $5.90 | $5.90 | 1,524,100 |
| 2025-01-22 | $5.91 | $5.92 | $5.86 | $5.91 | $5.91 | 2,699,300 |
| 2025-01-21 | $5.94 | $5.94 | $5.88 | $5.92 | $5.92 | 1,553,700 |
| 2025-01-20 | $5.96 | $5.98 | $5.91 | $5.92 | $5.92 | 1,409,700 |
| 2025-01-17 | $5.82 | $5.93 | $5.82 | $5.90 | $5.90 | 1,202,100 |
| 2025-01-16 | $5.87 | $5.94 | $5.81 | $5.83 | $5.83 | 1,238,100 |
| 2025-01-15 | $5.87 | $5.87 | $5.82 | $5.83 | $5.83 | 636,400 |
| 2025-01-14 | $5.70 | $5.89 | $5.67 | $5.87 | $5.87 | 1,357,200 |
| 2025-01-13 | $5.68 | $5.72 | $5.63 | $5.68 | $5.68 | 1,900,400 |
| 2025-01-09 | $5.76 | $5.79 | $5.74 | $5.75 | $5.75 | 572,600 |
| 2025-01-08 | $5.77 | $5.80 | $5.63 | $5.77 | $5.77 | 1,388,300 |
| 2025-01-07 | $5.72 | $5.79 | $5.71 | $5.78 | $5.78 | 1,178,400 |
| 2025-01-06 | $5.73 | $5.78 | $5.69 | $5.73 | $5.73 | 1,144,000 |
| 2025-01-03 | $5.85 | $5.88 | $5.72 | $5.74 | $5.74 | 1,417,290 |
| 2025-01-02 | $6.04 | $6.04 | $5.80 | $5.85 | $5.85 | 1,496,700 |
| 2024-12-31 | $6.22 | $6.22 | $6.04 | $6.04 | $6.04 | 2,235,800 |
| 2024-12-30 | $6.21 | $6.25 | $6.19 | $6.22 | $6.22 | 868,900 |
| 2024-12-27 | $6.20 | $6.30 | $6.20 | $6.22 | $6.22 | 1,124,870 |
| 2024-12-26 | $6.16 | $6.21 | $6.16 | $6.20 | $6.20 | 861,810 |
| 2024-12-25 | $6.21 | $6.21 | $6.11 | $6.16 | $6.16 | 1,281,100 |
| 2024-12-24 | $6.15 | $6.22 | $6.15 | $6.21 | $6.21 | 1,019,600 |
| 2024-12-23 | $6.23 | $6.24 | $6.14 | $6.14 | $6.14 | 1,899,600 |
| 2024-12-20 | $6.22 | $6.28 | $6.22 | $6.23 | $6.23 | 2,006,900 |
| 2024-12-19 | $6.20 | $6.24 | $6.14 | $6.22 | $6.22 | 2,325,800 |
| 2024-12-18 | $6.17 | $6.25 | $6.17 | $6.21 | $6.21 | 1,123,400 |
| 2024-12-17 | $6.22 | $6.24 | $6.16 | $6.17 | $6.17 | 1,731,500 |
| 2024-12-16 | $6.31 | $6.50 | $6.21 | $6.22 | $6.22 | 1,197,500 |
| 2024-12-13 | $6.41 | $6.41 | $6.30 | $6.32 | $6.32 | 1,699,900 |
| 2024-12-12 | $6.36 | $6.43 | $6.34 | $6.42 | $6.42 | 1,124,300 |
| 2024-12-11 | $6.31 | $6.37 | $6.31 | $6.36 | $6.36 | 786,870 |
| 2024-12-10 | $6.39 | $6.49 | $6.30 | $6.32 | $6.32 | 1,770,200 |
| 2024-12-09 | $6.30 | $6.32 | $6.22 | $6.27 | $6.27 | 1,616,500 |
| 2024-12-06 | $6.22 | $6.34 | $6.19 | $6.31 | $6.31 | 2,241,200 |
| 2024-12-05 | $6.19 | $6.24 | $6.17 | $6.21 | $6.21 | 1,317,000 |
| 2024-12-04 | $6.24 | $6.26 | $6.16 | $6.19 | $6.19 | 1,464,900 |
| 2024-12-03 | $6.25 | $6.28 | $6.20 | $6.25 | $6.25 | 2,092,300 |
| 2024-12-02 | $6.18 | $6.28 | $6.18 | $6.25 | $6.25 | 1,597,600 |
| 2024-11-29 | $6.08 | $6.22 | $6.05 | $6.16 | $6.16 | 2,317,190 |
| 2024-11-28 | $6.12 | $6.13 | $6.06 | $6.08 | $6.08 | 1,801,600 |
| 2024-11-27 | $5.99 | $6.11 | $5.92 | $6.11 | $6.11 | 1,647,500 |
| 2024-11-26 | $6.03 | $6.08 | $5.99 | $5.99 | $5.99 | 828,190 |
| 2024-11-25 | $6.07 | $6.08 | $5.97 | $6.03 | $6.03 | 2,295,000 |
| 2024-11-22 | $6.28 | $6.28 | $6.05 | $6.05 | $6.05 | 869,500 |
| 2024-11-21 | $6.30 | $6.32 | $6.25 | $6.29 | $6.29 | 565,400 |
| 2024-11-20 | $6.23 | $6.32 | $6.22 | $6.30 | $6.30 | 1,135,000 |
| 2024-11-19 | $6.14 | $6.24 | $6.09 | $6.23 | $6.23 | 2,047,500 |
| 2024-11-18 | $6.30 | $6.30 | $6.11 | $6.15 | $6.15 | 1,674,900 |
| 2024-11-15 | $6.40 | $6.41 | $6.25 | $6.25 | $6.25 | 2,137,500 |
| 2024-11-14 | $6.57 | $6.57 | $6.40 | $6.41 | $6.41 | 2,043,200 |
| 2024-11-13 | $6.58 | $6.60 | $6.50 | $6.58 | $6.58 | 1,963,600 |
| 2024-11-12 | $6.65 | $6.71 | $6.54 | $6.59 | $6.59 | 2,244,800 |
| 2024-11-11 | $6.54 | $6.65 | $6.50 | $6.65 | $6.65 | 2,044,330 |
| 2024-11-08 | $6.60 | $6.66 | $6.52 | $6.55 | $6.55 | 2,766,400 |
| 2024-11-07 | $6.45 | $6.57 | $6.39 | $6.56 | $6.56 | 3,449,190 |
| 2024-11-06 | $6.43 | $6.52 | $6.39 | $6.45 | $6.45 | 4,053,270 |
| 2024-11-05 | $6.23 | $6.45 | $6.22 | $6.43 | $6.43 | 2,097,300 |
| 2024-11-04 | $6.16 | $6.23 | $6.15 | $6.23 | $6.23 | 600,290 |
| 2024-11-01 | $6.21 | $6.24 | $6.11 | $6.15 | $6.15 | 1,456,000 |
| 2024-10-31 | $6.14 | $6.26 | $6.11 | $6.21 | $6.21 | 1,576,400 |
| 2024-10-30 | $6.13 | $6.18 | $6.09 | $6.14 | $6.14 | 1,174,300 |
| 2024-10-29 | $6.19 | $6.23 | $6.11 | $6.13 | $6.13 | 1,111,700 |
| 2024-10-28 | $6.12 | $6.19 | $6.09 | $6.19 | $6.19 | 1,430,000 |
| 2024-10-25 | $6.06 | $6.15 | $6.04 | $6.12 | $6.12 | 1,699,600 |
| 2024-10-24 | $6.05 | $6.07 | $6.00 | $6.03 | $6.03 | 789,600 |
| 2024-10-23 | $6.05 | $6.16 | $6.02 | $6.07 | $6.07 | 1,927,300 |
| 2024-10-22 | $5.99 | $6.07 | $5.97 | $6.05 | $6.05 | 2,130,690 |
| 2024-10-21 | $5.99 | $6.09 | $5.92 | $5.99 | $5.99 | 2,041,500 |
| 2024-10-18 | $5.72 | $6.16 | $5.70 | $5.99 | $5.99 | 3,359,200 |
| 2024-10-17 | $5.76 | $5.84 | $5.70 | $5.71 | $5.71 | 1,750,600 |
| 2024-10-16 | $5.75 | $5.84 | $5.70 | $5.76 | $5.76 | 1,490,500 |
| 2024-10-15 | $5.89 | $5.96 | $5.75 | $5.75 | $5.75 | 1,615,000 |
| 2024-10-14 | $5.76 | $5.92 | $5.70 | $5.90 | $5.90 | 2,986,600 |
| 2024-10-11 | $5.99 | $5.99 | $5.69 | $5.76 | $5.76 | 3,009,300 |
| 2024-10-10 | $6.05 | $6.18 | $5.90 | $5.99 | $5.99 | 3,288,200 |
| 2024-10-09 | $6.61 | $6.61 | $5.95 | $6.10 | $6.10 | 2,832,700 |
| 2024-10-08 | $6.75 | $6.75 | $6.30 | $6.61 | $6.61 | 3,094,220 |
| 2024-09-30 | $5.75 | $6.14 | $5.75 | $6.14 | $6.14 | 1,701,200 |
| 2024-09-27 | $5.25 | $5.60 | $5.25 | $5.58 | $5.58 | 418,100 |
| 2024-09-26 | $4.98 | $5.22 | $4.98 | $5.22 | $5.22 | 2,503,500 |
| 2024-09-25 | $5.04 | $5.10 | $4.99 | $4.99 | $4.99 | 1,114,900 |
| 2024-09-24 | $4.78 | $4.96 | $4.75 | $4.96 | $4.96 | 1,706,900 |
| 2024-09-23 | $4.73 | $4.79 | $4.72 | $4.73 | $4.73 | 990,900 |
| 2024-09-20 | $4.75 | $4.75 | $4.72 | $4.73 | $4.73 | 795,000 |
| 2024-09-19 | $4.70 | $4.80 | $4.67 | $4.75 | $4.75 | 2,618,100 |
| 2024-09-18 | $4.69 | $4.70 | $4.63 | $4.70 | $4.70 | 503,100 |
| 2024-09-13 | $4.74 | $4.75 | $4.69 | $4.69 | $4.69 | 374,400 |
| 2024-09-12 | $4.78 | $4.81 | $4.74 | $4.74 | $4.74 | 495,500 |
| 2024-09-11 | $4.74 | $4.77 | $4.72 | $4.76 | $4.76 | 635,190 |
| 2024-09-10 | $4.75 | $4.76 | $4.67 | $4.75 | $4.75 | 1,115,790 |
| 2024-09-09 | $4.77 | $4.78 | $4.73 | $4.74 | $4.74 | 891,530 |
| 2024-09-06 | $4.84 | $4.85 | $4.78 | $4.78 | $4.78 | 1,366,500 |
| 2024-09-05 | $4.86 | $4.87 | $4.83 | $4.84 | $4.84 | 557,000 |
| 2024-09-04 | $4.83 | $4.87 | $4.79 | $4.82 | $4.82 | 555,800 |
| 2024-09-03 | $4.79 | $4.86 | $4.79 | $4.83 | $4.83 | 611,600 |
| 2024-09-02 | $4.88 | $4.88 | $4.79 | $4.79 | $4.79 | 822,300 |
| 2024-08-30 | $4.80 | $4.96 | $4.80 | $4.88 | $4.88 | 1,067,100 |
| 2024-08-29 | $4.73 | $4.82 | $4.72 | $4.80 | $4.80 | 447,500 |
| 2024-08-28 | $4.74 | $4.76 | $4.73 | $4.74 | $4.74 | 742,100 |
| 2024-08-27 | $4.77 | $4.77 | $4.73 | $4.73 | $4.73 | 864,000 |
| 2024-08-26 | $4.78 | $4.79 | $4.76 | $4.78 | $4.78 | 487,300 |
| 2024-08-23 | $4.77 | $4.79 | $4.76 | $4.78 | $4.78 | 497,300 |
| 2024-08-22 | $4.85 | $4.85 | $4.76 | $4.78 | $4.78 | 678,300 |
| 2024-08-21 | $4.84 | $4.85 | $4.83 | $4.83 | $4.83 | 259,700 |
| 2024-08-20 | $4.92 | $4.92 | $4.83 | $4.84 | $4.84 | 1,166,800 |
| 2024-08-19 | $4.92 | $4.98 | $4.92 | $4.93 | $4.93 | 830,900 |
| 2024-08-16 | $4.94 | $4.94 | $4.91 | $4.92 | $4.92 | 546,600 |
| 2024-08-15 | $4.91 | $5.01 | $4.90 | $4.94 | $4.94 | 1,598,900 |
| 2024-08-14 | $4.98 | $4.98 | $4.91 | $4.91 | $4.91 | 282,900 |
| 2024-08-13 | $4.96 | $4.98 | $4.93 | $4.98 | $4.98 | 688,500 |
| 2024-08-12 | $4.97 | $4.99 | $4.96 | $4.97 | $4.97 | 406,690 |
| 2024-08-09 | $5.05 | $5.06 | $4.98 | $4.98 | $4.98 | 347,200 |
| 2024-08-08 | $5.00 | $5.05 | $4.95 | $5.01 | $5.01 | 587,000 |
| 2024-08-07 | $4.99 | $5.03 | $4.99 | $5.01 | $5.01 | 380,100 |
| 2024-08-06 | $5.02 | $5.02 | $4.97 | $5.00 | $5.00 | 674,300 |
| 2024-08-05 | $5.04 | $5.07 | $4.95 | $4.95 | $4.95 | 1,028,500 |
| 2024-08-02 | $5.10 | $5.13 | $5.04 | $5.04 | $5.04 | 289,600 |
| 2024-08-01 | $5.17 | $5.19 | $5.09 | $5.11 | $5.11 | 776,900 |
| 2024-07-31 | $4.95 | $5.15 | $4.95 | $5.15 | $5.15 | 709,100 |
| 2024-07-30 | $4.95 | $4.96 | $4.90 | $4.95 | $4.95 | 658,600 |
| 2024-07-29 | $4.99 | $4.99 | $4.95 | $4.95 | $4.95 | 165,400 |
| 2024-07-26 | $4.93 | $5.00 | $4.92 | $4.99 | $4.99 | 313,600 |
| 2024-07-25 | $4.90 | $4.94 | $4.88 | $4.91 | $4.91 | 896,400 |
| 2024-07-24 | $4.96 | $4.98 | $4.90 | $4.91 | $4.91 | 674,600 |
| 2024-07-23 | $5.11 | $5.11 | $4.96 | $4.96 | $4.96 | 323,900 |
| 2024-07-22 | $5.14 | $5.14 | $5.08 | $5.11 | $5.11 | 412,400 |
| 2024-07-19 | $5.13 | $5.14 | $5.09 | $5.12 | $5.12 | 431,200 |
| 2024-07-18 | $5.10 | $5.13 | $5.04 | $5.13 | $5.13 | 490,000 |
| 2024-07-17 | $5.14 | $5.14 | $5.10 | $5.10 | $5.10 | 14,300 |
| 2024-07-16 | $5.12 | $5.14 | $5.12 | $5.14 | $5.14 | 140,400 |
| 2024-07-15 | $5.17 | $5.17 | $5.12 | $5.12 | $5.12 | 1,201,000 |
| 2024-07-12 | $5.18 | $5.19 | $5.15 | $5.17 | $5.17 | 488,200 |
| 2024-07-11 | $5.13 | $5.20 | $5.13 | $5.19 | $5.19 | 345,600 |
| 2024-07-10 | $5.12 | $5.14 | $5.09 | $5.09 | $5.09 | 382,400 |
| 2024-07-09 | $5.02 | $5.14 | $4.99 | $5.12 | $5.12 | 491,800 |
| 2024-07-08 | $5.10 | $5.10 | $5.02 | $5.02 | $5.02 | 281,100 |
| 2024-07-05 | $5.07 | $5.11 | $5.03 | $5.11 | $5.11 | 251,300 |
| 2024-07-04 | $5.17 | $5.17 | $5.07 | $5.07 | $5.07 | 268,400 |
| 2024-07-03 | $5.18 | $5.19 | $5.14 | $5.14 | $5.14 | 398,400 |
| 2024-07-02 | $5.23 | $5.23 | $5.18 | $5.18 | $5.18 | 333,600 |
| 2024-07-01 | $5.18 | $5.25 | $5.17 | $5.24 | $5.24 | 806,300 |
| 2024-06-28 | $5.17 | $5.25 | $5.16 | $5.17 | $5.17 | 1,040,500 |
| 2024-06-27 | $5.25 | $5.25 | $5.16 | $5.17 | $5.17 | 506,600 |
| 2024-06-26 | $5.19 | $5.26 | $5.15 | $5.25 | $5.25 | 539,900 |
| 2024-06-25 | $5.23 | $5.24 | $5.15 | $5.18 | $5.18 | 691,100 |
| 2024-06-24 | $5.33 | $5.33 | $5.21 | $5.21 | $5.21 | 583,900 |
| 2024-06-21 | $5.32 | $5.36 | $5.31 | $5.33 | $5.33 | 134,600 |
| 2024-06-20 | $5.41 | $5.41 | $5.33 | $5.33 | $5.33 | 101,400 |
| 2024-06-19 | $5.47 | $5.47 | $5.40 | $5.41 | $5.41 | 698,700 |
| 2024-06-18 | $5.45 | $5.48 | $5.45 | $5.45 | $5.45 | 437,000 |
| 2024-06-17 | $5.46 | $5.46 | $5.43 | $5.44 | $5.44 | 337,300 |
| 2024-06-14 | $5.42 | $5.48 | $5.40 | $5.46 | $5.46 | 807,300 |
| 2024-06-13 | $5.45 | $5.45 | $5.42 | $5.43 | $5.43 | 836,700 |
| 2024-06-12 | $5.44 | $5.47 | $5.44 | $5.46 | $5.46 | 424,800 |
| 2024-06-11 | $5.43 | $5.45 | $5.38 | $5.44 | $5.44 | 606,700 |
| 2024-06-07 | $5.49 | $5.49 | $5.40 | $5.44 | $5.44 | 733,500 |
| 2024-06-06 | $5.49 | $5.55 | $5.46 | $5.46 | $5.46 | 670,900 |
| 2024-06-05 | $5.55 | $5.56 | $5.50 | $5.50 | $5.50 | 342,700 |
| 2024-06-04 | $5.48 | $5.56 | $5.46 | $5.56 | $5.56 | 561,300 |
| 2024-06-03 | $5.52 | $5.53 | $5.44 | $5.48 | $5.48 | 570,400 |
| 2024-05-31 | $5.56 | $5.58 | $5.53 | $5.53 | $5.53 | 782,900 |
| 2024-05-30 | $5.53 | $5.56 | $5.52 | $5.53 | $5.53 | 627,800 |
| 2024-05-29 | $5.53 | $5.57 | $5.52 | $5.53 | $5.53 | 1,016,300 |
| 2024-05-28 | $5.57 | $5.57 | $5.52 | $5.53 | $5.53 | 474,700 |
| 2024-05-27 | $5.55 | $5.58 | $5.49 | $5.57 | $5.57 | 335,900 |
| 2024-05-24 | $5.57 | $5.61 | $5.52 | $5.52 | $5.52 | 627,500 |
| 2024-05-23 | $5.67 | $5.67 | $5.55 | $5.57 | $5.57 | 633,900 |
| 2024-05-22 | $5.67 | $5.68 | $5.66 | $5.67 | $5.67 | 262,700 |
| 2024-05-21 | $5.71 | $5.71 | $5.67 | $5.68 | $5.68 | 369,700 |
| 2024-05-20 | $5.70 | $5.74 | $5.69 | $5.72 | $5.72 | 547,970 |
| 2024-05-17 | $5.62 | $5.70 | $5.62 | $5.70 | $5.70 | 700,600 |
| 2024-05-16 | $5.67 | $5.67 | $5.60 | $5.62 | $5.62 | 935,400 |
| 2024-05-15 | $5.69 | $5.69 | $5.63 | $5.65 | $5.65 | 315,200 |
| 2024-05-14 | $5.72 | $5.74 | $5.68 | $5.69 | $5.69 | 674,100 |
| 2024-05-13 | $5.74 | $5.74 | $5.65 | $5.69 | $5.69 | 317,200 |
| 2024-05-10 | $5.75 | $5.75 | $5.70 | $5.73 | $5.73 | 157,100 |
| 2024-05-09 | $5.68 | $5.76 | $5.68 | $5.75 | $5.75 | 330,500 |
| 2024-05-08 | $5.72 | $5.72 | $5.66 | $5.66 | $5.66 | 146,000 |
| 2024-05-07 | $5.73 | $5.74 | $5.71 | $5.72 | $5.72 | 95,600 |
| 2024-05-06 | $5.71 | $5.73 | $5.69 | $5.72 | $5.72 | 513,300 |
| 2024-04-30 | $5.73 | $5.73 | $5.63 | $5.63 | $5.63 | 179,000 |
| 2024-04-29 | $5.61 | $5.69 | $5.61 | $5.67 | $5.67 | 273,300 |
| 2024-04-26 | $5.48 | $5.57 | $5.48 | $5.57 | $5.57 | 1,313,030 |
| 2024-04-25 | $5.44 | $5.49 | $5.43 | $5.45 | $5.45 | 268,700 |
| 2024-04-24 | $5.41 | $5.45 | $5.38 | $5.45 | $5.45 | 361,700 |
| 2024-04-23 | $5.46 | $5.47 | $5.39 | $5.39 | $5.39 | 401,000 |
| 2024-04-22 | $5.49 | $5.52 | $5.45 | $5.45 | $5.45 | 460,900 |
| 2024-04-19 | $5.54 | $5.54 | $5.47 | $5.50 | $5.50 | 796,330 |
| 2024-04-18 | $5.51 | $5.61 | $5.49 | $5.55 | $5.55 | 598,020 |
| 2024-04-17 | $5.42 | $5.49 | $5.42 | $5.47 | $5.47 | 249,400 |
| 2024-04-16 | $5.52 | $5.52 | $5.38 | $5.38 | $5.38 | 888,200 |
| 2024-04-15 | $5.46 | $5.56 | $5.46 | $5.53 | $5.53 | 578,000 |
| 2024-04-12 | $5.51 | $5.53 | $5.47 | $5.47 | $5.47 | 302,200 |
| 2024-04-11 | $5.46 | $5.55 | $5.45 | $5.49 | $5.49 | 462,900 |
| 2024-04-10 | $5.53 | $5.53 | $5.43 | $5.47 | $5.47 | 528,700 |
| 2024-04-09 | $5.50 | $5.53 | $5.49 | $5.53 | $5.53 | 661,900 |
| 2024-04-08 | $5.57 | $5.57 | $5.50 | $5.50 | $5.50 | 392,300 |
| 2024-04-03 | $5.57 | $5.57 | $5.54 | $5.57 | $5.57 | 214,270 |
| 2024-04-02 | $5.59 | $5.59 | $5.56 | $5.57 | $5.57 | 299,400 |
| 2024-04-01 | $5.54 | $5.60 | $5.54 | $5.60 | $5.60 | 379,300 |
| 2024-03-29 | $5.43 | $5.49 | $5.41 | $5.48 | $5.48 | 977,000 |
| 2024-03-28 | $5.36 | $5.47 | $5.35 | $5.43 | $5.43 | 3,736,200 |
| 2024-03-27 | $5.46 | $5.46 | $5.36 | $5.36 | $5.36 | 295,900 |
| 2024-03-26 | $5.44 | $5.52 | $5.44 | $5.46 | $5.46 | 815,900 |
| 2024-03-25 | $5.54 | $5.59 | $5.49 | $5.49 | $5.49 | 866,300 |
| 2024-03-22 | $5.65 | $5.65 | $5.54 | $5.57 | $5.57 | 393,400 |
| 2024-03-21 | $5.70 | $5.70 | $5.65 | $5.65 | $5.65 | 400,900 |
| 2024-03-20 | $5.68 | $5.70 | $5.67 | $5.68 | $5.68 | 282,600 |
| 2024-03-19 | $5.73 | $5.73 | $5.67 | $5.67 | $5.67 | 344,000 |
| 2024-03-18 | $5.68 | $5.73 | $5.66 | $5.73 | $5.73 | 285,900 |
| 2024-03-15 | $5.58 | $5.65 | $5.56 | $5.65 | $5.65 | 353,500 |
| 2024-03-14 | $5.63 | $5.63 | $5.55 | $5.58 | $5.58 | 379,900 |
| 2024-03-13 | $5.56 | $5.65 | $5.56 | $5.60 | $5.60 | 208,300 |
| 2024-03-12 | $5.64 | $5.64 | $5.59 | $5.62 | $5.62 | 279,900 |
| 2024-03-11 | $5.54 | $5.64 | $5.54 | $5.64 | $5.64 | 437,190 |
| 2024-03-08 | $5.50 | $5.55 | $5.47 | $5.53 | $5.53 | 252,700 |
| 2024-03-07 | $5.56 | $5.57 | $5.47 | $5.47 | $5.47 | 318,600 |
| 2024-03-06 | $5.53 | $5.59 | $5.50 | $5.54 | $5.54 | 519,300 |
| 2024-03-05 | $5.54 | $5.57 | $5.52 | $5.55 | $5.55 | 809,500 |
| 2024-03-04 | $5.57 | $5.58 | $5.51 | $5.57 | $5.57 | 260,100 |
| 2024-03-01 | $5.54 | $5.59 | $5.51 | $5.57 | $5.57 | 451,800 |
| 2024-02-29 | $5.41 | $5.53 | $5.41 | $5.53 | $5.53 | 678,700 |
| 2024-02-28 | $5.52 | $5.57 | $5.37 | $5.37 | $5.37 | 773,900 |
| 2024-02-27 | $5.36 | $5.50 | $5.36 | $5.50 | $5.50 | 450,600 |
| 2024-02-26 | $5.38 | $5.43 | $5.36 | $5.38 | $5.38 | 469,700 |
| 2024-02-23 | $5.35 | $5.38 | $5.32 | $5.38 | $5.38 | 313,600 |
| 2024-02-22 | $5.36 | $5.37 | $5.31 | $5.35 | $5.35 | 1,009,700 |
| 2024-02-21 | $5.26 | $5.43 | $5.26 | $5.31 | $5.31 | 1,171,100 |
| 2024-02-20 | $5.26 | $5.33 | $5.24 | $5.32 | $5.32 | 1,740,400 |
| 2024-02-19 | $5.37 | $5.37 | $5.25 | $5.31 | $5.31 | 1,831,900 |
| 2024-02-08 | $5.38 | $5.58 | $5.31 | $5.31 | $5.31 | 3,371,440 |
| 2024-02-07 | $5.05 | $5.33 | $5.02 | $5.33 | $5.33 | 2,005,000 |
| 2024-02-06 | $4.67 | $5.05 | $4.64 | $5.05 | $5.05 | 1,883,700 |
| 2024-02-05 | $4.75 | $4.80 | $4.46 | $4.67 | $4.67 | 2,606,170 |
| 2024-02-02 | $4.89 | $4.92 | $4.60 | $4.76 | $4.76 | 2,518,600 |
| 2024-02-01 | $4.90 | $4.95 | $4.82 | $4.88 | $4.88 | 503,400 |
| 2024-01-31 | $4.98 | $5.00 | $4.88 | $4.90 | $4.90 | 711,300 |
| 2024-01-30 | $5.13 | $5.13 | $4.99 | $5.00 | $5.00 | 719,900 |
| 2024-01-29 | $5.22 | $5.23 | $5.12 | $5.13 | $5.13 | 1,137,300 |
| 2024-01-26 | $5.28 | $5.28 | $5.20 | $5.22 | $5.22 | 286,500 |
| 2024-01-25 | $5.13 | $5.28 | $5.10 | $5.28 | $5.28 | 1,444,500 |
| 2024-01-24 | $5.08 | $5.13 | $4.94 | $5.13 | $5.13 | 2,034,200 |
| 2024-01-23 | $4.95 | $5.07 | $4.90 | $5.05 | $5.05 | 2,170,210 |
| 2024-01-22 | $5.21 | $5.21 | $4.96 | $4.96 | $4.96 | 1,554,870 |
| 2024-01-19 | $5.25 | $5.27 | $5.22 | $5.23 | $5.23 | 956,500 |
| 2024-01-18 | $5.21 | $5.24 | $5.14 | $5.24 | $5.24 | 194,000 |
| 2024-01-17 | $5.37 | $5.37 | $5.25 | $5.25 | $5.25 | 334,100 |
| 2024-01-16 | $5.40 | $5.40 | $5.32 | $5.39 | $5.39 | 443,500 |
| 2024-01-15 | $5.40 | $5.44 | $5.39 | $5.39 | $5.39 | 182,100 |
| 2024-01-12 | $5.41 | $5.45 | $5.41 | $5.41 | $5.41 | 343,100 |
| 2024-01-11 | $5.35 | $5.45 | $5.35 | $5.42 | $5.42 | 509,800 |
| 2024-01-10 | $5.33 | $5.39 | $5.31 | $5.35 | $5.35 | 283,300 |
| 2024-01-09 | $5.09 | $5.40 | $5.09 | $5.37 | $5.37 | 419,000 |
| 2024-01-08 | $5.47 | $5.47 | $5.36 | $5.36 | $5.36 | 827,900 |
| 2024-01-05 | $5.53 | $5.55 | $5.47 | $5.48 | $5.48 | 700,900 |
| 2024-01-04 | $5.58 | $5.58 | $5.53 | $5.55 | $5.55 | 74,200 |
| 2024-01-03 | $5.60 | $5.61 | $5.58 | $5.59 | $5.59 | 202,700 |
| 2024-01-02 | $5.62 | $5.64 | $5.60 | $5.60 | $5.60 | 1,367,800 |
| 2024-01-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-12-29 | $5.61 | $5.64 | $5.60 | $5.63 | $5.63 | 135,900 |
| 2023-12-28 | $5.47 | $5.60 | $5.47 | $5.59 | $5.59 | 993,500 |
| 2023-12-27 | $5.47 | $5.48 | $5.44 | $5.47 | $5.47 | 286,700 |
| 2023-12-26 | $5.48 | $5.48 | $5.44 | $5.47 | $5.47 | 487,600 |
| 2023-12-25 | $5.52 | $5.54 | $5.50 | $5.51 | $5.51 | 1,211,600 |
| 2023-12-22 | $5.54 | $5.56 | $5.49 | $5.52 | $5.52 | 835,300 |
| 2023-12-21 | $5.48 | $5.55 | $5.47 | $5.54 | $5.54 | 586,900 |
| 2023-12-20 | $5.58 | $5.58 | $5.52 | $5.52 | $5.52 | 830,670 |
| 2023-12-19 | $5.57 | $5.60 | $5.56 | $5.60 | $5.60 | 452,300 |
| 2023-12-18 | $5.62 | $5.66 | $5.59 | $5.60 | $5.60 | 1,210,800 |
| 2023-12-15 | $5.72 | $5.73 | $5.64 | $5.65 | $5.65 | 1,337,300 |
| 2023-12-14 | $5.76 | $5.76 | $5.69 | $5.70 | $5.70 | 3,755,900 |
| 2023-12-13 | $5.74 | $5.74 | $5.72 | $5.72 | $5.72 | 75,100 |
| 2023-12-12 | $5.77 | $5.78 | $5.76 | $5.77 | $5.77 | 97,200 |
| 2023-12-11 | $5.74 | $5.79 | $5.65 | $5.77 | $5.77 | 1,383,300 |
| 2023-12-08 | $5.72 | $5.74 | $5.70 | $5.74 | $5.74 | 652,000 |
| 2023-12-07 | $5.68 | $5.72 | $5.67 | $5.71 | $5.71 | 3,131,570 |
| 2023-12-06 | $5.70 | $5.73 | $5.68 | $5.72 | $5.72 | 660,200 |
| 2023-12-05 | $5.75 | $5.75 | $5.67 | $5.68 | $5.68 | 272,600 |
| 2023-12-04 | $5.79 | $5.81 | $5.77 | $5.77 | $5.77 | 399,100 |
| 2023-12-01 | $5.75 | $5.80 | $5.74 | $5.78 | $5.78 | 426,400 |
| 2023-11-30 | $5.76 | $5.77 | $5.74 | $5.76 | $5.76 | 177,100 |
| 2023-11-29 | $5.80 | $5.80 | $5.78 | $5.78 | $5.78 | 474,000 |
| 2023-11-28 | $5.76 | $5.81 | $5.74 | $5.80 | $5.80 | 949,300 |
| 2023-11-27 | $5.79 | $5.80 | $5.76 | $5.79 | $5.79 | 508,000 |
| 2023-11-24 | $5.83 | $5.83 | $5.77 | $5.79 | $5.79 | 1,850,300 |
| 2023-11-23 | $5.77 | $5.85 | $5.77 | $5.85 | $5.85 | 742,600 |
| 2023-11-22 | $5.85 | $5.87 | $5.79 | $5.79 | $5.79 | 1,910,900 |
| 2023-11-21 | $5.90 | $5.93 | $5.86 | $5.86 | $5.86 | 1,279,700 |
| 2023-11-20 | $5.84 | $5.90 | $5.83 | $5.88 | $5.88 | 1,041,900 |
| 2023-11-17 | $5.83 | $5.85 | $5.82 | $5.84 | $5.84 | 619,300 |
| 2023-11-16 | $5.87 | $5.88 | $5.83 | $5.84 | $5.84 | 827,800 |
| 2023-11-15 | $5.89 | $5.90 | $5.87 | $5.89 | $5.89 | 1,641,800 |
| 2023-11-14 | $5.82 | $5.86 | $5.82 | $5.85 | $5.85 | 1,653,800 |
| 2023-11-13 | $5.80 | $5.83 | $5.78 | $5.82 | $5.82 | 1,105,900 |
| 2023-11-10 | $5.79 | $5.80 | $5.77 | $5.79 | $5.79 | 1,327,000 |
| 2023-11-09 | $5.83 | $5.86 | $5.80 | $5.81 | $5.81 | 1,133,900 |
| 2023-11-08 | $5.80 | $5.84 | $5.80 | $5.83 | $5.83 | 1,159,000 |
| 2023-11-07 | $5.81 | $5.84 | $5.80 | $5.82 | $5.82 | 300,600 |
| 2023-11-06 | $5.78 | $5.82 | $5.78 | $5.82 | $5.82 | 808,900 |
| 2023-11-03 | $5.70 | $5.77 | $5.70 | $5.74 | $5.74 | 1,015,300 |
| 2023-11-02 | $5.73 | $5.75 | $5.68 | $5.69 | $5.69 | 192,000 |
| 2023-11-01 | $5.71 | $5.73 | $5.71 | $5.73 | $5.73 | 1,090,100 |
| 2023-10-31 | $5.76 | $5.77 | $5.72 | $5.74 | $5.74 | 234,700 |
| 2023-10-30 | $5.71 | $5.77 | $5.71 | $5.76 | $5.76 | 862,150 |
| 2023-10-27 | $5.59 | $5.73 | $5.59 | $5.71 | $5.71 | 1,162,600 |
| 2023-10-26 | $5.53 | $5.61 | $5.53 | $5.61 | $5.61 | 357,500 |
| 2023-10-25 | $5.59 | $5.62 | $5.58 | $5.58 | $5.58 | 586,600 |
| 2023-10-24 | $5.50 | $5.57 | $5.49 | $5.57 | $5.57 | 1,180,600 |
| 2023-10-23 | $5.59 | $5.59 | $5.45 | $5.50 | $5.50 | 2,173,300 |
| 2023-10-20 | $5.66 | $5.69 | $5.62 | $5.63 | $5.63 | 644,000 |
| 2023-10-19 | $5.73 | $5.74 | $5.68 | $5.68 | $5.68 | 477,600 |
| 2023-10-18 | $5.80 | $5.80 | $5.74 | $5.74 | $5.74 | 177,000 |
| 2023-10-17 | $5.80 | $5.81 | $5.78 | $5.81 | $5.81 | 209,600 |
| 2023-10-16 | $5.86 | $5.86 | $5.79 | $5.80 | $5.80 | 1,547,100 |
| 2023-10-13 | $5.86 | $5.86 | $5.84 | $5.84 | $5.84 | 462,400 |
| 2023-10-12 | $5.88 | $5.89 | $5.87 | $5.88 | $5.88 | 317,600 |
| 2023-10-11 | $5.86 | $5.90 | $5.84 | $5.84 | $5.84 | 1,077,900 |
| 2023-10-10 | $5.90 | $5.90 | $5.85 | $5.85 | $5.85 | 640,200 |
| 2023-10-09 | $5.85 | $5.89 | $5.85 | $5.87 | $5.87 | 1,833,730 |
| 2023-09-28 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 523,000 |
| 2023-09-27 | $5.93 | $5.93 | $5.90 | $5.90 | $5.90 | 784,300 |
| 2023-09-26 | $5.89 | $5.90 | $5.88 | $5.89 | $5.89 | 294,530 |
| 2023-09-25 | $5.99 | $5.99 | $5.88 | $5.89 | $5.89 | 327,700 |
| 2023-09-22 | $5.83 | $5.93 | $5.83 | $5.93 | $5.93 | 1,573,500 |
| 2023-09-21 | $5.88 | $5.88 | $5.83 | $5.83 | $5.83 | 279,800 |
| 2023-09-20 | $5.91 | $5.92 | $5.88 | $5.88 | $5.88 | 242,200 |
| 2023-09-19 | $5.93 | $5.93 | $5.90 | $5.92 | $5.92 | 306,400 |
| 2023-09-18 | $5.90 | $5.97 | $5.90 | $5.95 | $5.95 | 2,565,700 |
| 2023-09-15 | $5.93 | $5.96 | $5.90 | $5.92 | $5.92 | 626,700 |
| 2023-09-14 | $5.90 | $5.93 | $5.90 | $5.92 | $5.92 | 269,700 |
| 2023-09-13 | $5.93 | $5.94 | $5.91 | $5.93 | $5.93 | 363,900 |
| 2023-09-12 | $6.00 | $6.02 | $5.99 | $6.00 | $6.00 | 377,400 |
| 2023-09-11 | $5.93 | $6.03 | $5.92 | $5.99 | $5.99 | 1,766,700 |
| 2023-09-08 | $5.92 | $5.95 | $5.91 | $5.92 | $5.92 | 416,400 |
| 2023-09-07 | $5.98 | $5.98 | $5.92 | $5.92 | $5.92 | 205,200 |
| 2023-09-06 | $5.98 | $6.03 | $5.98 | $6.01 | $6.01 | 1,726,700 |
| 2023-09-05 | $6.05 | $6.05 | $6.01 | $6.02 | $6.02 | 1,399,100 |
| 2023-09-04 | $5.99 | $6.09 | $5.99 | $6.08 | $6.08 | 3,622,700 |
| 2023-09-01 | $6.00 | $6.00 | $5.96 | $5.99 | $5.99 | 1,571,100 |
| 2023-08-31 | $5.99 | $6.00 | $5.96 | $5.97 | $5.97 | 861,900 |
| 2023-08-30 | $6.02 | $6.04 | $5.99 | $6.00 | $6.00 | 535,100 |
| 2023-08-29 | $5.86 | $6.03 | $5.86 | $5.99 | $5.99 | 578,000 |
| 2023-08-28 | $5.99 | $6.00 | $5.85 | $5.86 | $5.86 | 3,535,600 |
| 2023-08-25 | $5.86 | $5.87 | $5.79 | $5.81 | $5.81 | 800,100 |
| 2023-08-24 | $5.89 | $5.93 | $5.85 | $5.88 | $5.88 | 687,300 |
| 2023-08-23 | $5.89 | $5.94 | $5.85 | $5.85 | $5.85 | 1,417,900 |
| 2023-08-22 | $5.96 | $5.96 | $5.88 | $5.95 | $5.95 | 892,800 |
| 2023-08-21 | $6.01 | $6.03 | $5.93 | $5.93 | $5.93 | 1,095,400 |
| 2023-08-18 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 681,900 |
| 2023-08-17 | $6.04 | $6.11 | $6.03 | $6.10 | $6.10 | 1,638,600 |
| 2023-08-16 | $6.09 | $6.10 | $6.07 | $6.07 | $6.07 | 275,900 |
| 2023-08-15 | $6.13 | $6.13 | $6.06 | $6.10 | $6.10 | 656,900 |
| 2023-08-14 | $6.10 | $6.15 | $6.07 | $6.15 | $6.15 | 566,100 |
| 2023-08-11 | $6.25 | $6.25 | $6.15 | $6.15 | $6.15 | 988,800 |
| 2023-08-10 | $6.25 | $6.26 | $6.22 | $6.26 | $6.26 | 2,762,100 |
| 2023-08-09 | $6.28 | $6.29 | $6.24 | $6.24 | $6.24 | 580,800 |
| 2023-08-08 | $6.31 | $6.31 | $6.27 | $6.30 | $6.30 | 1,730,700 |
| 2023-08-07 | $6.36 | $6.37 | $6.32 | $6.33 | $6.33 | 2,859,600 |
| 2023-08-04 | $6.38 | $6.41 | $6.35 | $6.37 | $6.37 | 1,307,200 |
| 2023-08-03 | $6.28 | $6.33 | $6.28 | $6.32 | $6.32 | 3,225,100 |
| 2023-08-02 | $6.33 | $6.33 | $6.29 | $6.29 | $6.29 | 254,500 |
| 2023-08-01 | $6.33 | $6.35 | $6.32 | $6.33 | $6.33 | 359,400 |
| 2023-07-31 | $6.32 | $6.38 | $6.32 | $6.32 | $6.32 | 667,500 |
| 2023-07-28 | $6.17 | $6.28 | $6.17 | $6.28 | $6.28 | 499,200 |
| 2023-07-27 | $6.24 | $6.24 | $6.18 | $6.18 | $6.18 | 556,140 |
| 2023-07-26 | $6.23 | $6.23 | $6.22 | $6.22 | $6.22 | 85,700 |
| 2023-07-25 | $6.20 | $6.24 | $6.20 | $6.24 | $6.24 | 524,400 |
| 2023-07-24 | $6.15 | $6.16 | $6.13 | $6.14 | $6.14 | 16,300 |
| 2023-07-21 | $6.15 | $6.20 | $6.15 | $6.15 | $6.15 | 1,862,500 |
| 2023-07-20 | $6.23 | $6.25 | $6.15 | $6.15 | $6.15 | 343,000 |
| 2023-07-19 | $6.24 | $6.24 | $6.22 | $6.22 | $6.22 | 223,200 |
| 2023-07-18 | $6.22 | $6.25 | $6.22 | $6.23 | $6.23 | 195,800 |
| 2023-07-17 | $6.23 | $6.23 | $6.21 | $6.23 | $6.23 | 346,100 |
| 2023-07-14 | $6.27 | $6.27 | $6.26 | $6.26 | $6.26 | 46,700 |
| 2023-07-13 | $6.25 | $6.28 | $6.25 | $6.27 | $6.27 | 140,290 |
| 2023-07-12 | $6.25 | $6.25 | $6.20 | $6.20 | $6.20 | 124,100 |
| 2023-07-11 | $6.22 | $6.26 | $6.21 | $6.26 | $6.26 | 87,100 |
| 2023-07-10 | $6.20 | $6.22 | $6.20 | $6.20 | $6.20 | 338,200 |
| 2023-07-07 | $6.19 | $6.19 | $6.17 | $6.17 | $6.17 | 384,100 |
| 2023-07-06 | $6.23 | $6.27 | $6.20 | $6.22 | $6.22 | 1,014,100 |
| 2023-07-05 | $6.26 | $6.28 | $6.25 | $6.25 | $6.25 | 519,900 |
| 2023-07-04 | $6.25 | $6.28 | $6.25 | $6.27 | $6.27 | 1,147,800 |
| 2023-07-03 | $6.24 | $6.26 | $6.22 | $6.25 | $6.25 | 875,300 |
| 2023-06-30 | $6.15 | $6.23 | $6.15 | $6.22 | $6.22 | 363,500 |
| 2023-06-29 | $6.14 | $6.16 | $6.14 | $6.16 | $6.16 | 95,000 |
| 2023-06-28 | $6.11 | $6.15 | $6.06 | $6.15 | $6.15 | 336,900 |
| 2023-06-27 | $6.12 | $6.15 | $6.10 | $6.14 | $6.14 | 915,600 |
| 2023-06-26 | $6.15 | $6.17 | $6.08 | $6.08 | $6.08 | 316,400 |
| 2023-06-21 | $6.27 | $6.27 | $6.20 | $6.20 | $6.20 | 88,300 |
| 2023-06-20 | $6.33 | $6.33 | $6.31 | $6.32 | $6.32 | 209,400 |
| 2023-06-19 | $6.34 | $6.34 | $6.33 | $6.33 | $6.33 | 137,700 |
| 2023-06-16 | $6.33 | $6.36 | $6.32 | $6.34 | $6.34 | 172,900 |
| 2023-06-15 | $6.25 | $6.30 | $6.25 | $6.29 | $6.29 | 93,000 |
| 2023-06-14 | $6.24 | $6.25 | $6.23 | $6.25 | $6.25 | 655,000 |
| 2023-06-13 | $6.21 | $6.23 | $6.21 | $6.23 | $6.23 | 342,200 |
| 2023-06-12 | $6.19 | $6.23 | $6.19 | $6.21 | $6.21 | 742,000 |
| 2023-06-09 | $6.15 | $6.20 | $6.15 | $6.20 | $6.20 | 654,400 |
| 2023-06-08 | $6.15 | $6.17 | $6.11 | $6.13 | $6.13 | 734,100 |
| 2023-06-07 | $6.15 | $6.17 | $6.15 | $6.16 | $6.16 | 314,200 |
| 2023-06-06 | $6.25 | $6.25 | $6.14 | $6.15 | $6.15 | 454,000 |
| 2023-06-05 | $6.27 | $6.28 | $6.26 | $6.27 | $6.27 | 312,400 |
| 2023-06-02 | $6.26 | $6.30 | $6.25 | $6.29 | $6.29 | 430,300 |
| 2023-06-01 | $6.20 | $6.27 | $6.19 | $6.23 | $6.23 | 658,300 |
| 2023-05-31 | $6.22 | $6.23 | $6.19 | $6.22 | $6.22 | 434,700 |
| 2023-05-30 | $6.17 | $6.23 | $6.15 | $6.23 | $6.23 | 867,100 |
| 2023-05-29 | $6.21 | $6.21 | $6.17 | $6.20 | $6.20 | 939,800 |
| 2023-05-26 | $6.13 | $6.20 | $6.13 | $6.20 | $6.20 | 798,300 |
| 2023-05-25 | $6.19 | $6.20 | $6.10 | $6.15 | $6.15 | 1,068,400 |
| 2023-05-24 | $6.19 | $6.23 | $6.17 | $6.18 | $6.18 | 858,200 |
| 2023-05-23 | $6.28 | $6.29 | $6.23 | $6.23 | $6.23 | 740,400 |
| 2023-05-22 | $6.29 | $6.31 | $6.26 | $6.28 | $6.28 | 382,400 |
| 2023-05-19 | $6.27 | $6.32 | $6.27 | $6.30 | $6.30 | 393,600 |
| 2023-05-18 | $6.31 | $6.31 | $6.28 | $6.28 | $6.28 | 162,000 |
| 2023-05-17 | $6.28 | $6.29 | $6.26 | $6.28 | $6.28 | 686,800 |
| 2023-05-16 | $6.31 | $6.32 | $6.27 | $6.27 | $6.27 | 300,700 |
| 2023-05-15 | $6.25 | $6.32 | $6.21 | $6.32 | $6.32 | 1,065,500 |
| 2023-05-12 | $6.31 | $6.33 | $6.26 | $6.26 | $6.26 | 257,200 |
| 2023-05-11 | $6.34 | $6.34 | $6.33 | $6.33 | $6.33 | 44,700 |
| 2023-05-10 | $6.34 | $6.35 | $6.31 | $6.33 | $6.33 | 507,100 |
| 2023-05-09 | $6.39 | $6.41 | $6.34 | $6.34 | $6.34 | 368,400 |
| 2023-05-08 | $6.38 | $6.42 | $6.37 | $6.41 | $6.41 | 297,300 |
| 2023-05-05 | $6.42 | $6.42 | $6.33 | $6.35 | $6.35 | 376,630 |
| 2023-05-04 | $6.45 | $6.45 | $6.38 | $6.40 | $6.40 | 387,000 |
| 2023-05-03 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-05-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-04-28 | $6.31 | $6.41 | $6.31 | $6.41 | $6.41 | 261,500 |
| 2023-04-27 | $6.28 | $6.35 | $6.28 | $6.33 | $6.33 | 507,800 |
| 2023-04-26 | $6.30 | $6.32 | $6.26 | $6.30 | $6.30 | 1,693,100 |
| 2023-04-25 | $6.36 | $6.36 | $6.27 | $6.27 | $6.27 | 976,800 |
| 2023-04-24 | $6.41 | $6.41 | $6.36 | $6.36 | $6.36 | 325,400 |
| 2023-04-21 | $6.55 | $6.55 | $6.41 | $6.41 | $6.41 | 613,900 |
| 2023-04-20 | $6.56 | $6.56 | $6.54 | $6.55 | $6.55 | 209,870 |
| 2023-04-19 | $6.58 | $6.60 | $6.56 | $6.56 | $6.56 | 470,300 |
| 2023-04-18 | $6.59 | $6.60 | $6.58 | $6.60 | $6.60 | 135,500 |
| 2023-04-17 | $6.60 | $6.61 | $6.59 | $6.61 | $6.61 | 74,300 |
| 2023-04-14 | $6.57 | $6.60 | $6.57 | $6.59 | $6.59 | 273,600 |
| 2023-04-13 | $6.58 | $6.59 | $6.56 | $6.57 | $6.57 | 226,500 |
| 2023-04-12 | $6.58 | $6.59 | $6.57 | $6.59 | $6.59 | 372,300 |
| 2023-04-11 | $6.57 | $6.58 | $6.56 | $6.57 | $6.57 | 356,670 |
| 2023-04-10 | $6.61 | $6.61 | $6.56 | $6.57 | $6.57 | 454,030 |
| 2023-04-07 | $6.57 | $6.62 | $6.57 | $6.62 | $6.62 | 110,800 |
| 2023-04-06 | $6.55 | $6.57 | $6.55 | $6.56 | $6.56 | 388,490 |
| 2023-04-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2023-04-04 | $6.56 | $6.56 | $6.53 | $6.56 | $6.56 | 259,000 |
| 2023-04-03 | $6.49 | $6.57 | $6.49 | $6.56 | $6.56 | 565,030 |
| 2023-03-31 | $6.45 | $6.50 | $6.45 | $6.50 | $6.50 | 430,100 |
| 2023-03-30 | $6.42 | $6.45 | $6.38 | $6.45 | $6.45 | 235,800 |
| 2023-03-29 | $6.44 | $6.44 | $6.41 | $6.42 | $6.42 | 233,270 |
| 2023-03-28 | $6.45 | $6.45 | $6.43 | $6.43 | $6.43 | 146,500 |
| 2023-03-27 | $6.46 | $6.46 | $6.43 | $6.45 | $6.45 | 326,800 |
| 2023-03-24 | $6.44 | $6.46 | $6.44 | $6.46 | $6.46 | 116,100 |
| 2023-03-23 | $6.41 | $6.45 | $6.41 | $6.45 | $6.45 | 128,700 |
| 2023-03-22 | $6.41 | $6.41 | $6.40 | $6.40 | $6.40 | 94,000 |
| 2023-03-21 | $6.35 | $6.38 | $6.35 | $6.38 | $6.38 | 387,800 |
| 2023-03-20 | $6.33 | $6.36 | $6.31 | $6.31 | $6.31 | 255,700 |
| 2023-03-17 | $6.34 | $6.38 | $6.32 | $6.32 | $6.32 | 1,449,200 |
| 2023-03-16 | $6.34 | $6.35 | $6.29 | $6.29 | $6.29 | 534,000 |
| 2023-03-15 | $6.40 | $6.41 | $6.36 | $6.37 | $6.37 | 898,600 |
| 2023-03-14 | $6.39 | $6.39 | $6.29 | $6.35 | $6.35 | 240,370 |
| 2023-03-13 | $6.33 | $6.38 | $6.33 | $6.38 | $6.38 | 233,700 |
| 2023-03-10 | $6.41 | $6.41 | $6.35 | $6.36 | $6.36 | 401,800 |
| 2023-03-09 | $6.44 | $6.45 | $6.43 | $6.44 | $6.44 | 216,600 |
| 2023-03-08 | $6.44 | $6.45 | $6.44 | $6.45 | $6.45 | 889,100 |
| 2023-03-07 | $6.54 | $6.54 | $6.45 | $6.45 | $6.45 | 683,800 |
| 2023-03-06 | $6.52 | $6.55 | $6.51 | $6.54 | $6.54 | 1,785,700 |
| 2023-03-03 | $6.55 | $6.55 | $6.52 | $6.54 | $6.54 | 194,400 |
| 2023-03-02 | $6.55 | $6.56 | $6.53 | $6.54 | $6.54 | 256,200 |
| 2023-03-01 | $6.50 | $6.56 | $6.50 | $6.55 | $6.55 | 296,000 |
| 2023-02-28 | $6.48 | $6.51 | $6.47 | $6.51 | $6.51 | 1,436,100 |
| 2023-02-27 | $6.49 | $6.49 | $6.44 | $6.46 | $6.46 | 1,147,100 |
| 2023-02-24 | $6.51 | $6.51 | $6.46 | $6.50 | $6.50 | 337,800 |
| 2023-02-23 | $6.53 | $6.53 | $6.47 | $6.50 | $6.50 | 463,000 |
| 2023-02-22 | $6.51 | $6.55 | $6.51 | $6.52 | $6.52 | 397,860 |
| 2023-02-21 | $6.47 | $6.55 | $6.47 | $6.52 | $6.52 | 657,780 |
| 2023-02-20 | $6.38 | $6.49 | $6.37 | $6.49 | $6.49 | 1,708,900 |
| 2023-02-17 | $6.44 | $6.45 | $6.38 | $6.38 | $6.38 | 499,000 |
| 2023-02-16 | $6.54 | $6.59 | $6.41 | $6.45 | $6.45 | 1,287,500 |
| 2023-02-15 | $6.55 | $6.56 | $6.52 | $6.53 | $6.53 | 208,600 |
| 2023-02-14 | $6.52 | $6.56 | $6.52 | $6.55 | $6.55 | 166,600 |
| 2023-02-13 | $6.49 | $6.54 | $6.49 | $6.53 | $6.53 | 1,143,800 |
| 2023-02-10 | $6.51 | $6.51 | $6.44 | $6.49 | $6.49 | 438,600 |
| 2023-02-09 | $6.42 | $6.52 | $6.42 | $6.51 | $6.51 | 632,000 |
| 2023-02-08 | $6.45 | $6.46 | $6.41 | $6.42 | $6.42 | 493,000 |
| 2023-02-07 | $6.46 | $6.47 | $6.42 | $6.47 | $6.47 | 547,100 |
| 2023-02-06 | $6.45 | $6.47 | $6.43 | $6.45 | $6.45 | 406,200 |
| 2023-02-03 | $6.51 | $6.51 | $6.43 | $6.49 | $6.49 | 792,910 |
| 2023-02-02 | $6.51 | $6.55 | $6.49 | $6.52 | $6.52 | 292,400 |
| 2023-02-01 | $6.43 | $6.51 | $6.43 | $6.51 | $6.51 | 1,015,070 |
| 2023-01-31 | $6.42 | $6.46 | $6.42 | $6.44 | $6.44 | 480,300 |
| 2023-01-30 | $6.49 | $6.49 | $6.42 | $6.42 | $6.42 | 1,821,070 |
| 2023-01-20 | $6.37 | $6.41 | $6.37 | $6.40 | $6.40 | 617,500 |
| 2023-01-19 | $6.29 | $6.36 | $6.29 | $6.36 | $6.36 | 267,130 |
| 2023-01-18 | $6.29 | $6.32 | $6.29 | $6.32 | $6.32 | 301,800 |
| 2023-01-17 | $6.29 | $6.29 | $6.27 | $6.28 | $6.28 | 358,700 |
| 2023-01-16 | $6.24 | $6.33 | $6.24 | $6.29 | $6.29 | 872,800 |
| 2023-01-13 | $6.17 | $6.22 | $6.17 | $6.22 | $6.22 | 640,100 |
| 2023-01-12 | $6.09 | $6.20 | $6.00 | $6.17 | $6.17 | 398,300 |
| 2023-01-11 | $6.20 | $6.21 | $6.16 | $6.17 | $6.17 | 902,100 |
| 2023-01-10 | $6.18 | $6.20 | $6.16 | $6.20 | $6.20 | 588,300 |
| 2023-01-09 | $6.19 | $6.22 | $6.18 | $6.18 | $6.18 | 496,300 |
| 2023-01-06 | $6.16 | $6.20 | $6.16 | $6.17 | $6.17 | 567,700 |
| 2023-01-05 | $6.10 | $6.17 | $6.10 | $6.16 | $6.16 | 420,500 |
| 2023-01-04 | $6.08 | $6.11 | $6.07 | $6.10 | $6.10 | 2,225,300 |
| 2023-01-03 | $6.01 | $6.11 | $5.99 | $6.09 | $6.09 | 1,917,100 |
| 2023-01-02 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2022-12-30 | $6.02 | $6.03 | $5.99 | $6.01 | $6.01 | 946,100 |
| 2022-12-29 | $5.99 | $6.04 | $5.99 | $6.02 | $6.02 | 412,100 |
| 2022-12-28 | $6.01 | $6.03 | $6.00 | $6.01 | $6.01 | 487,300 |
| 2022-12-27 | $6.00 | $6.04 | $5.98 | $6.03 | $6.03 | 376,370 |
| 2022-12-26 | $5.95 | $6.00 | $5.95 | $5.99 | $5.99 | 1,394,700 |
| 2022-12-23 | $5.92 | $5.96 | $5.89 | $5.93 | $5.93 | 1,252,000 |
| 2022-12-22 | $6.01 | $6.01 | $5.92 | $5.94 | $5.94 | 1,647,900 |
| 2022-12-21 | $6.04 | $6.04 | $5.96 | $6.00 | $6.00 | 930,900 |
| 2022-12-20 | $6.08 | $6.08 | $6.02 | $6.03 | $6.03 | 1,037,500 |
| 2022-12-19 | $6.23 | $6.24 | $6.07 | $6.10 | $6.10 | 1,917,700 |
| 2022-12-16 | $6.22 | $6.24 | $6.20 | $6.24 | $6.24 | 972,100 |
| 2022-12-15 | $6.25 | $6.27 | $6.23 | $6.25 | $6.25 | 460,800 |
| 2022-12-14 | $6.28 | $6.28 | $6.24 | $6.25 | $6.25 | 332,100 |
| 2022-12-13 | $6.30 | $6.30 | $6.27 | $6.28 | $6.28 | 449,500 |
| 2022-12-12 | $6.33 | $6.33 | $6.29 | $6.32 | $6.32 | 752,000 |
| 2022-12-09 | $6.32 | $6.36 | $6.30 | $6.34 | $6.34 | 1,042,800 |
| 2022-12-08 | $6.32 | $6.35 | $6.31 | $6.32 | $6.32 | 1,484,200 |
| 2022-12-07 | $6.34 | $6.38 | $6.33 | $6.34 | $6.34 | 836,460 |
| 2022-12-06 | $6.35 | $6.39 | $6.32 | $6.34 | $6.34 | 1,117,100 |
| 2022-12-05 | $6.34 | $6.36 | $6.33 | $6.35 | $6.35 | 981,900 |
| 2022-12-01 | $6.38 | $6.39 | $6.33 | $6.34 | $6.34 | 342,500 |
| 2022-11-30 | $6.32 | $6.33 | $6.28 | $6.29 | $6.29 | 584,500 |
| 2022-11-29 | $6.25 | $6.33 | $6.24 | $6.31 | $6.31 | 260,700 |
| 2022-11-28 | $6.15 | $6.20 | $6.11 | $6.20 | $6.20 | 400,900 |
| 2022-11-25 | $6.21 | $6.25 | $6.21 | $6.24 | $6.24 | 560,070 |
| 2022-11-24 | $6.30 | $6.30 | $6.25 | $6.27 | $6.27 | 473,000 |
| 2022-11-23 | $6.28 | $6.28 | $6.19 | $6.26 | $6.26 | 747,500 |
| 2022-11-22 | $6.32 | $6.34 | $6.25 | $6.28 | $6.28 | 912,400 |
| 2022-11-21 | $6.29 | $6.35 | $6.29 | $6.35 | $6.35 | 391,700 |
| 2022-11-18 | $6.39 | $6.39 | $6.35 | $6.36 | $6.36 | 581,990 |
| 2022-11-17 | $6.31 | $6.36 | $6.30 | $6.36 | $6.36 | 560,700 |
| 2022-11-16 | $6.38 | $6.39 | $6.34 | $6.34 | $6.34 | 235,800 |
| 2022-11-15 | $6.28 | $6.39 | $6.28 | $6.38 | $6.38 | 615,700 |
| 2022-11-14 | $6.31 | $6.35 | $6.26 | $6.27 | $6.27 | 721,100 |
| 2022-11-11 | $6.37 | $6.38 | $6.28 | $6.30 | $6.30 | 1,708,600 |
| 2022-11-10 | $6.20 | $6.27 | $6.20 | $6.25 | $6.25 | 412,000 |
| 2022-11-09 | $6.31 | $6.31 | $6.27 | $6.28 | $6.28 | 246,500 |
| 2022-11-08 | $6.29 | $6.29 | $6.26 | $6.27 | $6.27 | 227,600 |
| 2022-11-07 | $6.30 | $6.31 | $6.26 | $6.29 | $6.29 | 306,100 |
| 2022-11-04 | $6.18 | $6.32 | $6.17 | $6.29 | $6.29 | 843,600 |
| 2022-11-03 | $6.12 | $6.16 | $6.10 | $6.14 | $6.14 | 563,800 |
| 2022-11-02 | $6.05 | $6.17 | $6.04 | $6.14 | $6.14 | 475,600 |
| 2022-11-01 | $5.98 | $6.11 | $5.93 | $6.11 | $6.11 | 1,421,700 |
| 2022-10-31 | $5.90 | $6.00 | $5.88 | $5.95 | $5.95 | 1,226,400 |
| 2022-10-28 | $6.11 | $6.11 | $5.88 | $5.93 | $5.93 | 1,307,400 |
| 2022-10-27 | $6.12 | $6.17 | $6.11 | $6.11 | $6.11 | 775,800 |
| 2022-10-26 | $6.01 | $6.17 | $6.01 | $6.10 | $6.10 | 1,161,500 |
| 2022-10-25 | $6.04 | $6.08 | $5.95 | $6.01 | $6.01 | 984,200 |
| 2022-10-24 | $6.11 | $6.22 | $6.00 | $6.04 | $6.04 | 1,690,200 |
| 2022-10-21 | $6.12 | $6.14 | $6.07 | $6.10 | $6.10 | 1,006,900 |
| 2022-10-20 | $6.12 | $6.17 | $5.93 | $6.09 | $6.09 | 2,037,900 |
| 2022-10-19 | $6.17 | $6.18 | $6.12 | $6.13 | $6.13 | 951,100 |
| 2022-10-18 | $6.15 | $6.20 | $6.14 | $6.17 | $6.17 | 723,500 |
| 2022-10-17 | $6.13 | $6.17 | $6.10 | $6.15 | $6.15 | 638,400 |
| 2022-10-14 | $6.02 | $6.15 | $6.01 | $6.12 | $6.12 | 419,000 |
| 2022-10-13 | $5.93 | $6.01 | $5.93 | $5.98 | $5.98 | 928,800 |
| 2022-10-12 | $5.78 | $5.95 | $5.74 | $5.95 | $5.95 | 1,272,900 |
| 2022-10-11 | $5.80 | $5.85 | $5.76 | $5.82 | $5.82 | 542,200 |
| 2022-10-10 | $5.86 | $5.89 | $5.76 | $5.77 | $5.77 | 830,900 |
| 2022-09-30 | $5.93 | $5.95 | $5.86 | $5.86 | $5.86 | 568,300 |
| 2022-09-29 | $5.98 | $6.00 | $5.89 | $5.93 | $5.93 | 804,700 |
| 2022-09-28 | $6.02 | $6.02 | $5.92 | $5.92 | $5.92 | 1,010,300 |
| 2022-09-27 | $6.00 | $6.07 | $5.97 | $6.06 | $6.06 | 990,300 |
| 2022-09-26 | $6.04 | $6.08 | $5.95 | $5.96 | $5.96 | 1,714,200 |
| 2022-09-23 | $6.10 | $6.12 | $6.00 | $6.04 | $6.04 | 1,433,800 |
| 2022-09-22 | $6.08 | $6.15 | $6.08 | $6.12 | $6.12 | 406,500 |
| 2022-09-21 | $6.05 | $6.14 | $6.05 | $6.12 | $6.12 | 500,800 |
| 2022-09-20 | $6.09 | $6.15 | $6.08 | $6.09 | $6.09 | 1,127,300 |
| 2022-09-19 | $6.08 | $6.10 | $6.02 | $6.06 | $6.06 | 1,260,700 |
| 2022-09-16 | $6.24 | $6.25 | $6.09 | $6.10 | $6.10 | 1,542,700 |
| 2022-09-15 | $6.43 | $6.43 | $6.21 | $6.26 | $6.26 | 479,900 |
| 2022-09-14 | $6.45 | $6.45 | $6.37 | $6.41 | $6.41 | 511,500 |
| 2022-09-13 | $6.48 | $6.50 | $6.44 | $6.45 | $6.45 | 153,500 |
| 2022-09-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-09-09 | $6.45 | $6.48 | $6.42 | $6.47 | $6.47 | 1,471,600 |
| 2022-09-08 | $6.46 | $6.46 | $6.43 | $6.44 | $6.44 | 337,400 |
| 2022-09-07 | $6.42 | $6.46 | $6.41 | $6.46 | $6.46 | 251,500 |
| 2022-09-06 | $6.33 | $6.45 | $6.33 | $6.45 | $6.45 | 489,100 |
| 2022-09-05 | $6.31 | $6.34 | $6.29 | $6.33 | $6.33 | 461,600 |
| 2022-09-02 | $6.28 | $6.33 | $6.28 | $6.31 | $6.31 | 606,000 |
| 2022-09-01 | $6.34 | $6.35 | $6.29 | $6.29 | $6.29 | 251,600 |
| 2022-08-31 | $6.45 | $6.45 | $6.30 | $6.32 | $6.32 | 744,500 |
| 2022-08-30 | $6.46 | $6.46 | $6.40 | $6.45 | $6.45 | 728,700 |
| 2022-08-29 | $6.40 | $6.47 | $6.40 | $6.46 | $6.46 | 1,858,500 |
| 2022-08-26 | $6.48 | $6.53 | $6.44 | $6.47 | $6.47 | 977,100 |
| 2022-08-25 | $6.45 | $6.48 | $6.39 | $6.48 | $6.48 | 1,265,000 |
| 2022-08-24 | $6.61 | $6.61 | $6.44 | $6.44 | $6.44 | 1,362,500 |
| 2022-08-23 | $6.62 | $6.62 | $6.58 | $6.62 | $6.62 | 281,000 |
| 2022-08-22 | $6.53 | $6.64 | $6.52 | $6.62 | $6.62 | 639,110 |
| 2022-08-19 | $6.60 | $6.62 | $6.55 | $6.55 | $6.55 | 2,815,300 |
| 2022-08-18 | $6.63 | $6.63 | $6.60 | $6.62 | $6.62 | 422,920 |
| 2022-08-17 | $6.61 | $6.66 | $6.57 | $6.64 | $6.64 | 1,185,330 |
| 2022-08-16 | $6.62 | $6.66 | $6.59 | $6.61 | $6.61 | 946,600 |
| 2022-08-15 | $6.64 | $6.64 | $6.58 | $6.59 | $6.59 | 1,822,190 |
| 2022-08-12 | $6.60 | $6.62 | $6.58 | $6.59 | $6.59 | 693,200 |
| 2022-08-11 | $6.53 | $6.60 | $6.50 | $6.59 | $6.59 | 1,470,230 |
| 2022-08-10 | $6.49 | $6.51 | $6.46 | $6.47 | $6.47 | 922,600 |
| 2022-08-09 | $6.47 | $6.49 | $6.46 | $6.49 | $6.49 | 543,740 |
| 2022-08-08 | $6.43 | $6.48 | $6.42 | $6.47 | $6.47 | 666,640 |
| 2022-08-05 | $6.31 | $6.44 | $6.31 | $6.44 | $6.44 | 1,348,900 |
| 2022-08-04 | $6.31 | $6.33 | $6.25 | $6.28 | $6.28 | 1,493,900 |
| 2022-08-03 | $6.39 | $6.44 | $6.27 | $6.28 | $6.28 | 2,273,300 |
| 2022-08-02 | $6.49 | $6.49 | $6.24 | $6.33 | $6.33 | 2,535,700 |
| 2022-08-01 | $6.44 | $6.50 | $6.40 | $6.50 | $6.50 | 1,827,800 |
| 2022-07-29 | $6.51 | $6.51 | $6.43 | $6.44 | $6.44 | 1,939,000 |
| 2022-07-28 | $6.51 | $6.56 | $6.48 | $6.49 | $6.49 | 1,985,900 |
| 2022-07-27 | $6.45 | $6.49 | $6.43 | $6.48 | $6.48 | 846,900 |
| 2022-07-26 | $6.37 | $6.47 | $6.37 | $6.45 | $6.45 | 1,150,000 |
| 2022-07-25 | $6.42 | $6.46 | $6.35 | $6.37 | $6.37 | 960,700 |
| 2022-07-22 | $6.49 | $6.52 | $6.37 | $6.44 | $6.44 | 1,612,800 |
| 2022-07-21 | $6.54 | $6.55 | $6.49 | $6.49 | $6.49 | 921,800 |
| 2022-07-20 | $6.48 | $6.56 | $6.48 | $6.55 | $6.55 | 711,800 |
| 2022-07-19 | $6.45 | $6.49 | $6.42 | $6.48 | $6.48 | 796,400 |
| 2022-07-18 | $6.37 | $6.46 | $6.36 | $6.45 | $6.45 | 1,068,090 |
| 2022-07-15 | $6.44 | $6.46 | $6.33 | $6.33 | $6.33 | 1,396,800 |
| 2022-07-14 | $6.41 | $6.48 | $6.40 | $6.45 | $6.45 | 604,700 |
| 2022-07-13 | $6.38 | $6.42 | $6.35 | $6.41 | $6.41 | 1,264,160 |
| 2022-07-12 | $6.45 | $6.47 | $6.37 | $6.38 | $6.38 | 901,700 |
| 2022-07-11 | $6.55 | $6.55 | $6.42 | $6.47 | $6.47 | 1,873,800 |
| 2022-07-08 | $6.59 | $6.62 | $6.55 | $6.55 | $6.55 | 819,100 |
| 2022-07-07 | $6.54 | $6.62 | $6.53 | $6.59 | $6.59 | 362,700 |
| 2022-07-06 | $6.59 | $6.62 | $6.50 | $6.54 | $6.54 | 676,000 |
| 2022-07-05 | $6.67 | $6.67 | $6.58 | $6.58 | $6.58 | 453,800 |
| 2022-07-04 | $6.56 | $6.65 | $6.54 | $6.65 | $6.65 | 418,000 |
| 2022-07-01 | $6.58 | $6.61 | $6.57 | $6.57 | $6.57 | 159,000 |
| 2022-06-30 | $6.55 | $6.62 | $6.55 | $6.58 | $6.58 | 1,137,700 |
| 2022-06-29 | $6.61 | $6.61 | $6.49 | $6.50 | $6.50 | 219,870 |
| 2022-06-28 | $6.39 | $6.62 | $6.39 | $6.61 | $6.61 | 257,900 |
| 2022-06-27 | $6.52 | $6.57 | $6.51 | $6.53 | $6.53 | 425,300 |
| 2022-06-24 | $6.45 | $6.50 | $6.45 | $6.48 | $6.48 | 669,800 |
| 2022-06-23 | $6.32 | $6.41 | $6.26 | $6.41 | $6.41 | 190,700 |
| 2022-06-22 | $6.39 | $6.39 | $6.30 | $6.30 | $6.30 | 104,900 |
| 2022-06-21 | $6.41 | $6.42 | $6.35 | $6.40 | $6.40 | 122,100 |
| 2022-06-20 | $6.46 | $6.46 | $6.39 | $6.43 | $6.43 | 132,700 |
| 2022-06-17 | $6.36 | $6.43 | $6.28 | $6.41 | $6.41 | 244,500 |
| 2022-06-16 | $6.42 | $6.44 | $6.35 | $6.37 | $6.37 | 34,700 |
| 2022-06-15 | $6.39 | $6.51 | $6.36 | $6.36 | $6.36 | 433,340 |
| 2022-06-14 | $6.29 | $6.39 | $6.23 | $6.39 | $6.39 | 452,820 |
| 2022-06-13 | $6.33 | $6.35 | $6.28 | $6.34 | $6.34 | 152,300 |
| 2022-06-10 | $6.22 | $6.37 | $6.22 | $6.35 | $6.35 | 422,250 |
| 2022-06-09 | $6.31 | $6.31 | $6.25 | $6.25 | $6.25 | 717,200 |
| 2022-06-08 | $6.33 | $6.33 | $6.23 | $6.31 | $6.31 | 542,500 |
| 2022-06-07 | $6.30 | $6.30 | $6.25 | $6.28 | $6.28 | 704,100 |
| 2022-06-06 | $6.17 | $6.30 | $6.17 | $6.28 | $6.28 | 703,900 |
| 2022-06-02 | $6.09 | $6.18 | $6.09 | $6.18 | $6.18 | 705,000 |
| 2022-06-01 | $6.12 | $6.14 | $6.09 | $6.12 | $6.12 | 393,400 |
| 2022-05-31 | $6.02 | $6.11 | $5.99 | $6.11 | $6.11 | 30,700 |
| 2022-05-30 | $5.98 | $6.02 | $5.98 | $6.02 | $6.02 | 296,100 |
| 2022-05-27 | $6.03 | $6.28 | $5.96 | $5.99 | $5.99 | 170,100 |
| 2022-05-26 | $5.91 | $5.99 | $5.90 | $5.98 | $5.98 | 178,300 |
| 2022-05-25 | $5.87 | $5.91 | $5.84 | $5.91 | $5.91 | 126,800 |
| 2022-05-24 | $6.02 | $6.02 | $5.83 | $5.83 | $5.83 | 451,600 |
| 2022-05-23 | $6.00 | $6.04 | $6.00 | $6.03 | $6.03 | 183,300 |
| 2022-05-20 | $5.98 | $6.00 | $5.92 | $6.00 | $6.00 | 379,800 |
| 2022-05-19 | $5.81 | $5.91 | $5.81 | $5.91 | $5.91 | 236,100 |
| 2022-05-18 | $5.86 | $5.87 | $5.86 | $5.87 | $5.87 | 128,000 |
| 2022-05-17 | $5.85 | $5.89 | $5.81 | $5.89 | $5.89 | 139,700 |
| 2022-05-16 | $5.87 | $5.91 | $5.84 | $5.86 | $5.86 | 149,900 |
| 2022-05-13 | $5.86 | $5.87 | $5.80 | $5.87 | $5.87 | 271,000 |
| 2022-05-12 | $6.08 | $6.08 | $5.76 | $5.82 | $5.82 | 378,600 |
| 2022-05-11 | $5.77 | $5.91 | $5.77 | $5.79 | $5.79 | 275,500 |
| 2022-05-10 | $5.61 | $5.76 | $5.61 | $5.74 | $5.74 | 239,300 |
| 2022-05-09 | $5.63 | $5.67 | $5.60 | $5.66 | $5.66 | 226,700 |
| 2022-05-06 | $5.76 | $5.76 | $5.61 | $5.63 | $5.63 | 315,000 |
| 2022-05-05 | $5.71 | $5.79 | $5.68 | $5.74 | $5.74 | 222,000 |
| 2022-05-04 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-05-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-04-29 | $5.52 | $5.70 | $5.51 | $5.68 | $5.68 | 238,300 |
| 2022-04-28 | $5.47 | $5.52 | $5.41 | $5.47 | $5.47 | 224,000 |
| 2022-04-27 | $5.28 | $5.47 | $5.23 | $5.47 | $5.47 | 276,600 |
| 2022-04-26 | $5.42 | $5.49 | $5.28 | $5.28 | $5.28 | 167,100 |
| 2022-04-25 | $5.79 | $5.79 | $5.42 | $5.42 | $5.42 | 569,800 |
| 2022-04-22 | $5.77 | $6.10 | $5.72 | $5.80 | $5.80 | 300,830 |
| 2022-04-21 | $6.00 | $6.02 | $5.80 | $5.81 | $5.81 | 721,400 |
| 2022-04-20 | $6.13 | $6.13 | $6.00 | $6.01 | $6.01 | 319,200 |
| 2022-04-19 | $6.16 | $6.16 | $6.11 | $6.16 | $6.16 | 189,600 |
| 2022-04-18 | $6.14 | $6.15 | $6.04 | $6.14 | $6.14 | 481,070 |
| 2022-04-15 | $6.15 | $6.19 | $6.11 | $6.14 | $6.14 | 227,100 |
| 2022-04-14 | $6.13 | $6.23 | $6.13 | $6.18 | $6.18 | 496,100 |
| 2022-04-13 | $6.09 | $6.18 | $6.09 | $6.11 | $6.11 | 428,360 |
| 2022-04-12 | $6.10 | $6.19 | $6.03 | $6.19 | $6.19 | 266,700 |
| 2022-04-11 | $6.29 | $6.30 | $6.07 | $6.09 | $6.09 | 313,100 |
| 2022-04-08 | $6.28 | $6.29 | $6.18 | $6.29 | $6.29 | 285,900 |
| 2022-04-07 | $6.43 | $6.43 | $6.28 | $6.29 | $6.29 | 256,600 |
| 2022-04-06 | $6.43 | $6.43 | $6.34 | $6.43 | $6.43 | 319,490 |
| 2022-04-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-04-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-04-01 | $6.39 | $6.44 | $6.35 | $6.43 | $6.43 | 313,190 |
| 2022-03-31 | $6.43 | $6.44 | $6.39 | $6.39 | $6.39 | 128,970 |
| 2022-03-30 | $6.33 | $6.44 | $6.33 | $6.43 | $6.43 | 265,900 |
| 2022-03-29 | $6.35 | $6.38 | $6.30 | $6.32 | $6.32 | 113,400 |
| 2022-03-28 | $6.33 | $6.38 | $6.25 | $6.35 | $6.35 | 99,400 |
| 2022-03-25 | $6.41 | $6.43 | $6.34 | $6.35 | $6.35 | 155,600 |
| 2022-03-24 | $6.41 | $6.45 | $6.39 | $6.41 | $6.41 | 208,700 |
| 2022-03-23 | $6.43 | $6.48 | $6.42 | $6.47 | $6.47 | 41,000 |
| 2022-03-22 | $6.40 | $6.47 | $6.38 | $6.43 | $6.43 | 77,900 |
| 2022-03-21 | $6.41 | $6.45 | $6.36 | $6.41 | $6.41 | 53,900 |
| 2022-03-18 | $6.32 | $6.39 | $6.32 | $6.39 | $6.39 | 3,500 |
| 2022-03-17 | $6.21 | $6.42 | $6.21 | $6.32 | $6.32 | 519,700 |
| 2022-03-16 | $6.16 | $6.22 | $5.94 | $6.21 | $6.21 | 433,300 |
| 2022-03-15 | $6.40 | $6.40 | $6.01 | $6.01 | $6.01 | 946,850 |
| 2022-03-14 | $6.52 | $6.54 | $6.40 | $6.40 | $6.40 | 882,600 |
| 2022-03-11 | $6.49 | $6.55 | $6.33 | $6.53 | $6.53 | 172,830 |
| 2022-03-10 | $6.37 | $6.53 | $6.37 | $6.50 | $6.50 | 334,100 |
| 2022-03-09 | $6.50 | $6.52 | $6.14 | $6.37 | $6.37 | 460,400 |
| 2022-03-08 | $6.72 | $6.72 | $6.48 | $6.49 | $6.49 | 522,800 |
| 2022-03-07 | $6.85 | $6.85 | $6.69 | $6.73 | $6.73 | 507,100 |
| 2022-03-04 | $6.88 | $6.94 | $6.85 | $6.88 | $6.88 | 1,040,290 |
| 2022-03-03 | $6.96 | $6.96 | $6.91 | $6.93 | $6.93 | 300,900 |
| 2022-03-02 | $6.90 | $6.95 | $6.80 | $6.95 | $6.95 | 1,096,700 |
| 2022-03-01 | $6.91 | $6.95 | $6.90 | $6.94 | $6.94 | 163,000 |
| 2022-02-28 | $6.87 | $7.16 | $6.85 | $6.91 | $6.91 | 666,100 |
| 2022-02-25 | $6.91 | $6.96 | $6.88 | $6.89 | $6.89 | 839,500 |
| 2022-02-24 | $6.94 | $6.96 | $6.76 | $6.84 | $6.84 | 859,100 |
| 2022-02-23 | $6.88 | $6.95 | $6.88 | $6.95 | $6.95 | 150,500 |
| 2022-02-22 | $6.93 | $6.93 | $6.81 | $6.85 | $6.85 | 105,200 |
| 2022-02-21 | $6.91 | $6.93 | $6.89 | $6.93 | $6.93 | 196,200 |
| 2022-02-18 | $6.82 | $6.92 | $6.79 | $6.92 | $6.92 | 1,740,300 |
| 2022-02-17 | $6.84 | $6.85 | $6.81 | $6.83 | $6.83 | 538,500 |
| 2022-02-16 | $6.84 | $6.86 | $6.83 | $6.85 | $6.85 | 444,200 |
| 2022-02-15 | $6.74 | $6.95 | $6.60 | $6.83 | $6.83 | 397,800 |
| 2022-02-14 | $6.82 | $6.84 | $6.74 | $6.77 | $6.77 | 589,400 |
| 2022-02-11 | $6.86 | $6.95 | $6.82 | $6.82 | $6.82 | 450,010 |
| 2022-02-10 | $6.91 | $6.92 | $6.88 | $6.91 | $6.91 | 404,000 |
| 2022-02-09 | $6.77 | $6.91 | $6.77 | $6.90 | $6.90 | 907,700 |
| 2022-02-08 | $6.74 | $6.80 | $6.61 | $6.80 | $6.80 | 1,369,700 |
| 2022-02-07 | $6.73 | $6.76 | $6.72 | $6.74 | $6.74 | 671,300 |
| 2022-02-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-02-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-02-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-02-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2022-01-28 | $6.68 | $6.73 | $6.57 | $6.65 | $6.65 | 634,500 |
| 2022-01-27 | $6.85 | $6.85 | $6.67 | $6.68 | $6.68 | 711,300 |
| 2022-01-26 | $6.81 | $6.86 | $6.80 | $6.85 | $6.85 | 949,300 |
| 2022-01-25 | $7.04 | $7.04 | $6.81 | $6.81 | $6.81 | 743,800 |
| 2022-01-24 | $7.02 | $7.07 | $7.00 | $7.04 | $7.04 | 1,023,100 |
| 2022-01-21 | $7.13 | $7.13 | $7.04 | $7.05 | $7.05 | 167,100 |
| 2022-01-20 | $7.18 | $7.20 | $7.11 | $7.12 | $7.12 | 1,151,000 |
| 2022-01-19 | $7.24 | $7.25 | $7.18 | $7.19 | $7.19 | 589,400 |
| 2022-01-18 | $7.22 | $7.25 | $7.22 | $7.23 | $7.23 | 308,100 |
| 2022-01-17 | $7.16 | $7.23 | $7.05 | $7.22 | $7.22 | 162,600 |
| 2022-01-14 | $7.17 | $7.19 | $7.12 | $7.15 | $7.15 | 675,430 |
| 2022-01-13 | $7.25 | $7.25 | $7.16 | $7.17 | $7.17 | 427,530 |
| 2022-01-12 | $7.21 | $7.27 | $7.21 | $7.27 | $7.27 | 309,000 |
| 2022-01-11 | $7.27 | $7.27 | $7.18 | $7.21 | $7.21 | 310,600 |
| 2022-01-10 | $7.24 | $7.27 | $7.20 | $7.26 | $7.26 | 1,308,200 |
| 2022-01-07 | $7.29 | $7.33 | $7.18 | $7.25 | $7.25 | 916,400 |
| 2022-01-06 | $7.29 | $7.30 | $7.24 | $7.30 | $7.30 | 1,235,400 |
| 2022-01-05 | $7.41 | $7.41 | $7.27 | $7.29 | $7.29 | 1,363,500 |
| 2022-01-04 | $7.48 | $7.49 | $7.38 | $7.42 | $7.42 | 571,600 |
| 2022-01-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2021-12-31 | $7.42 | $7.44 | $7.41 | $7.43 | $7.43 | 1,326,100 |
| 2021-12-30 | $7.31 | $7.39 | $7.30 | $7.37 | $7.37 | 549,400 |
| 2021-12-29 | $7.35 | $7.36 | $7.31 | $7.32 | $7.32 | 929,800 |
| 2021-12-28 | $7.35 | $7.39 | $7.15 | $7.35 | $7.35 | 924,200 |
| 2021-12-27 | $7.32 | $7.55 | $7.32 | $7.34 | $7.34 | 488,400 |
| 2021-12-24 | $7.41 | $7.42 | $7.21 | $7.35 | $7.35 | 352,700 |
| 2021-12-23 | $7.36 | $7.41 | $7.36 | $7.40 | $7.40 | 607,300 |
| 2021-12-22 | $7.37 | $7.38 | $7.23 | $7.37 | $7.37 | 505,300 |
| 2021-12-21 | $7.29 | $7.35 | $7.27 | $7.35 | $7.35 | 308,530 |
| 2021-12-20 | $7.35 | $7.39 | $7.27 | $7.27 | $7.27 | 1,051,200 |
| 2021-12-17 | $7.45 | $7.45 | $7.25 | $7.39 | $7.39 | 1,256,600 |
| 2021-12-16 | $7.40 | $7.44 | $7.39 | $7.44 | $7.44 | 388,900 |
| 2021-12-15 | $7.36 | $7.42 | $7.35 | $7.38 | $7.38 | 653,370 |
| 2021-12-14 | $7.40 | $7.41 | $7.37 | $7.38 | $7.38 | 471,100 |
| 2021-12-13 | $7.40 | $7.57 | $7.27 | $7.42 | $7.42 | 1,587,880 |
| 2021-12-10 | $7.39 | $7.40 | $7.36 | $7.37 | $7.37 | 1,186,700 |
| 2021-12-09 | $7.39 | $7.41 | $7.38 | $7.39 | $7.39 | 76,300 |
| 2021-12-08 | $7.30 | $7.37 | $7.17 | $7.37 | $7.37 | 132,300 |
| 2021-12-07 | $7.39 | $7.39 | $7.26 | $7.28 | $7.28 | 148,870 |
| 2021-12-06 | $7.39 | $7.40 | $7.34 | $7.35 | $7.35 | 1,203,700 |
| 2021-12-03 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 476,800 |
| 2021-12-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1,562,800 |
| 2021-12-01 | $7.34 | $7.36 | $7.31 | $7.36 | $7.36 | 472,570 |
| 2021-11-30 | $7.31 | $7.35 | $7.29 | $7.33 | $7.33 | 694,300 |
| 2021-11-29 | $7.24 | $7.31 | $7.24 | $7.31 | $7.31 | 890,400 |
| 2021-11-26 | $7.31 | $7.34 | $7.28 | $7.31 | $7.31 | 744,000 |
| 2021-11-25 | $7.34 | $7.34 | $7.31 | $7.32 | $7.32 | 303,300 |
| 2021-11-24 | $7.34 | $7.36 | $7.32 | $7.33 | $7.33 | 327,730 |
| 2021-11-23 | $7.31 | $7.39 | $7.31 | $7.34 | $7.34 | 1,623,100 |
| 2021-11-22 | $7.30 | $7.33 | $6.88 | $7.31 | $7.31 | 1,564,300 |
| 2021-11-19 | $7.18 | $7.24 | $7.16 | $7.24 | $7.24 | 804,800 |
| 2021-11-18 | $7.17 | $7.21 | $7.14 | $7.16 | $7.16 | 2,316,400 |
| 2021-11-17 | $7.14 | $7.18 | $7.12 | $7.17 | $7.17 | 300,600 |
| 2021-11-16 | $7.19 | $7.21 | $7.13 | $7.13 | $7.13 | 353,100 |
| 2021-11-15 | $7.26 | $7.26 | $7.17 | $7.18 | $7.18 | 432,400 |
| 2021-11-12 | $7.20 | $7.25 | $7.19 | $7.24 | $7.24 | 482,300 |
| 2021-11-11 | $7.13 | $7.20 | $7.13 | $7.20 | $7.20 | 935,800 |
| 2021-11-10 | $7.14 | $7.14 | $7.04 | $7.14 | $7.14 | 758,100 |
| 2021-11-09 | $7.13 | $7.16 | $7.12 | $7.15 | $7.15 | 83,600 |
| 2021-11-08 | $7.08 | $7.12 | $7.07 | $7.10 | $7.10 | 382,800 |
| 2021-11-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 767,000 |
| 2021-11-04 | $7.12 | $7.16 | $7.12 | $7.14 | $7.14 | 272,600 |
| 2021-11-03 | $7.07 | $7.12 | $7.05 | $7.09 | $7.09 | 764,050 |
| 2021-11-02 | $7.14 | $7.18 | $7.01 | $7.07 | $7.07 | 921,400 |
| 2021-11-01 | $7.11 | $7.16 | $7.09 | $7.14 | $7.14 | 1,229,000 |
| 2021-10-29 | $7.05 | $7.11 | $7.01 | $7.11 | $7.11 | 1,222,800 |
| 2021-10-28 | $7.12 | $7.12 | $7.00 | $7.05 | $7.05 | 1,091,700 |
| 2021-10-27 | $7.18 | $7.18 | $7.10 | $7.13 | $7.13 | 1,079,590 |
| 2021-10-26 | $7.17 | $7.23 | $7.16 | $7.19 | $7.19 | 1,805,140 |
| 2021-10-25 | $7.11 | $7.18 | $7.08 | $7.17 | $7.17 | 536,300 |
| 2021-10-22 | $7.16 | $7.19 | $7.12 | $7.12 | $7.12 | 579,700 |
| 2021-10-21 | $7.20 | $7.22 | $7.14 | $7.17 | $7.17 | 1,235,870 |
| 2021-10-20 | $7.19 | $7.23 | $7.14 | $7.20 | $7.20 | 1,612,400 |
| 2021-10-19 | $7.13 | $7.19 | $7.12 | $7.19 | $7.19 | 1,424,700 |
| 2021-10-18 | $7.12 | $7.15 | $7.06 | $7.14 | $7.14 | 1,837,700 |
| 2021-10-15 | $7.04 | $7.12 | $7.04 | $7.12 | $7.12 | 1,165,000 |
| 2021-10-14 | $7.05 | $7.10 | $7.05 | $7.08 | $7.08 | 1,118,400 |
| 2021-10-13 | $7.02 | $7.06 | $6.97 | $7.06 | $7.06 | 1,203,500 |
| 2021-10-12 | $7.16 | $7.16 | $6.98 | $7.03 | $7.03 | 763,900 |
| 2021-10-11 | $7.14 | $7.20 | $7.13 | $7.18 | $7.18 | 1,031,110 |
| 2021-10-08 | $7.18 | $7.27 | $7.14 | $7.17 | $7.17 | 952,700 |
| 2021-10-07 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2021-10-06 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2021-09-30 | $7.13 | $7.19 | $7.12 | $7.18 | $7.18 | 1,197,880 |
| 2021-09-29 | $7.20 | $7.24 | $7.09 | $7.12 | $7.12 | 1,512,800 |
| 2021-09-28 | $7.26 | $7.31 | $7.25 | $7.27 | $7.27 | 1,891,000 |
| 2021-09-27 | $7.49 | $7.49 | $7.24 | $7.27 | $7.27 | 2,702,630 |
| 2021-09-24 | $7.58 | $7.59 | $7.48 | $7.49 | $7.49 | 2,526,800 |
| 2021-09-23 | $7.55 | $7.62 | $7.54 | $7.58 | $7.58 | 916,900 |
| 2021-09-22 | $7.65 | $7.65 | $7.10 | $7.54 | $7.54 | 1,091,100 |
| 2021-09-21 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2021-09-20 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2021-09-17 | $7.57 | $7.57 | $7.20 | $7.47 | $7.47 | 1,411,400 |
| 2021-09-16 | $7.69 | $7.74 | $7.56 | $7.58 | $7.58 | 1,571,200 |
| 2021-09-15 | $7.61 | $7.72 | $7.61 | $7.67 | $7.67 | 706,600 |
| 2021-09-14 | $7.72 | $7.79 | $7.65 | $7.65 | $7.65 | 1,287,700 |
| 2021-09-13 | $7.71 | $7.73 | $7.66 | $7.72 | $7.72 | 1,124,800 |
| 2021-09-10 | $7.71 | $7.75 | $7.33 | $7.71 | $7.71 | 1,177,800 |
| 2021-09-09 | $7.63 | $7.72 | $7.62 | $7.72 | $7.72 | 325,940 |
| 2021-09-08 | $7.61 | $7.65 | $7.59 | $7.63 | $7.63 | 336,530 |
| 2021-09-07 | $7.42 | $7.61 | $7.42 | $7.60 | $7.60 | 745,700 |
| 2021-09-06 | $7.39 | $7.44 | $7.34 | $7.42 | $7.42 | 761,170 |
| 2021-09-03 | $7.39 | $7.48 | $7.34 | $7.39 | $7.39 | 232,510 |
| 2021-09-02 | $7.28 | $7.39 | $7.28 | $7.39 | $7.39 | 697,870 |
| 2021-09-01 | $7.33 | $7.36 | $7.21 | $7.30 | $7.30 | 433,320 |
| 2021-08-31 | $7.32 | $7.33 | $7.26 | $7.32 | $7.32 | 174,600 |
| 2021-08-30 | $7.31 | $7.35 | $7.26 | $7.32 | $7.32 | 1,060,640 |
| 2021-08-27 | $7.21 | $7.27 | $7.19 | $7.26 | $7.26 | 453,200 |
| 2021-08-26 | $7.24 | $7.28 | $7.20 | $7.21 | $7.21 | 330,070 |
| 2021-08-25 | $7.14 | $7.24 | $7.14 | $7.24 | $7.24 | 866,770 |
| 2021-08-24 | $7.10 | $7.18 | $7.09 | $7.17 | $7.17 | 827,200 |
| 2021-08-23 | $7.02 | $7.12 | $7.02 | $7.10 | $7.10 | 367,400 |
| 2021-08-20 | $7.03 | $7.04 | $6.95 | $7.01 | $7.01 | 514,200 |
| 2021-08-19 | $7.01 | $7.06 | $6.95 | $7.03 | $7.03 | 1,206,630 |
| 2021-08-18 | $7.00 | $7.04 | $6.97 | $7.01 | $7.01 | 498,630 |
| 2021-08-17 | $7.16 | $7.16 | $6.99 | $6.99 | $6.99 | 842,800 |
| 2021-08-16 | $7.21 | $7.21 | $7.14 | $7.16 | $7.16 | 417,800 |
| 2021-08-13 | $7.16 | $7.22 | $7.16 | $7.19 | $7.19 | 433,470 |
| 2021-08-12 | $7.15 | $7.21 | $7.15 | $7.18 | $7.18 | 186,200 |
| 2021-08-11 | $7.10 | $7.16 | $7.09 | $7.14 | $7.14 | 276,100 |
| 2021-08-10 | $7.05 | $7.10 | $7.05 | $7.09 | $7.09 | 299,830 |
| 2021-08-09 | $7.04 | $7.06 | $6.98 | $7.06 | $7.06 | 294,400 |
| 2021-08-06 | $7.01 | $7.05 | $7.00 | $7.04 | $7.04 | 254,810 |
| 2021-08-05 | $6.97 | $7.02 | $6.97 | $7.00 | $7.00 | 260,300 |
| 2021-08-04 | $6.93 | $7.02 | $6.92 | $7.02 | $7.02 | 221,600 |
| 2021-08-03 | $6.94 | $6.95 | $6.90 | $6.92 | $6.92 | 772,390 |
| 2021-08-02 | $6.86 | $6.96 | $6.84 | $6.94 | $6.94 | 712,690 |
| 2021-07-30 | $6.83 | $6.86 | $6.80 | $6.86 | $6.86 | 633,000 |
| 2021-07-29 | $6.80 | $6.85 | $6.77 | $6.83 | $6.83 | 571,500 |
| 2021-07-28 | $6.80 | $6.80 | $6.69 | $6.74 | $6.74 | 1,310,250 |
| 2021-07-27 | $6.99 | $7.00 | $6.84 | $6.84 | $6.84 | 689,700 |
| 2021-07-26 | $7.03 | $7.09 | $6.89 | $6.98 | $6.98 | 776,190 |
| 2021-07-23 | $7.11 | $7.13 | $7.06 | $7.08 | $7.08 | 251,900 |
| 2021-07-22 | $7.08 | $7.11 | $7.04 | $7.11 | $7.11 | 210,500 |
| 2021-07-21 | $6.99 | $7.07 | $6.99 | $7.06 | $7.06 | 844,000 |
| 2021-07-20 | $6.99 | $6.99 | $6.94 | $6.98 | $6.98 | 455,300 |
| 2021-07-19 | $7.02 | $7.03 | $6.97 | $6.99 | $6.99 | 458,200 |
| 2021-07-16 | $7.00 | $7.06 | $7.00 | $7.02 | $7.02 | 659,630 |
| 2021-07-15 | $6.98 | $7.00 | $6.93 | $7.00 | $7.00 | 369,520 |
| 2021-07-14 | $7.02 | $7.03 | $6.99 | $7.00 | $7.00 | 339,630 |
| 2021-07-13 | $6.97 | $7.03 | $6.96 | $7.03 | $7.03 | 361,830 |
| 2021-07-12 | $6.95 | $7.00 | $6.91 | $6.97 | $6.97 | 210,370 |
| 2021-07-09 | $6.82 | $6.88 | $6.78 | $6.88 | $6.88 | 602,600 |
| 2021-07-08 | $6.85 | $6.86 | $6.81 | $6.83 | $6.83 | 213,000 |
| 2021-07-07 | $6.76 | $6.83 | $6.72 | $6.83 | $6.83 | 159,640 |
| 2021-07-06 | $6.76 | $6.79 | $6.70 | $6.76 | $6.76 | 558,100 |
| 2021-07-05 | $6.75 | $6.78 | $6.74 | $6.77 | $6.77 | 603,900 |
| 2021-07-02 | $6.79 | $6.79 | $6.73 | $6.73 | $6.73 | 660,100 |
| 2021-07-01 | $6.85 | $6.86 | $6.77 | $6.79 | $6.79 | 684,670 |
| 2021-06-30 | $6.83 | $6.87 | $6.83 | $6.85 | $6.85 | 381,970 |
| 2021-06-29 | $6.87 | $6.89 | $6.83 | $6.83 | $6.83 | 267,690 |
| 2021-06-28 | $6.88 | $6.90 | $6.87 | $6.87 | $6.87 | 290,400 |
| 2021-06-25 | $6.83 | $6.89 | $6.82 | $6.88 | $6.88 | 623,400 |
| 2021-06-24 | $6.85 | $6.85 | $6.83 | $6.83 | $6.83 | 202,100 |
| 2021-06-23 | $6.79 | $6.88 | $6.78 | $6.87 | $6.87 | 170,570 |
| 2021-06-22 | $6.76 | $6.79 | $6.75 | $6.79 | $6.79 | 278,000 |
| 2021-06-21 | $6.72 | $6.78 | $6.69 | $6.75 | $6.75 | 253,300 |
| 2021-06-18 | $6.66 | $6.73 | $6.65 | $6.72 | $6.72 | 313,700 |
| 2021-06-17 | $6.63 | $6.66 | $6.63 | $6.66 | $6.66 | 234,070 |
| 2021-06-16 | $6.69 | $6.70 | $6.61 | $6.63 | $6.63 | 217,800 |
| 2021-06-15 | $6.78 | $6.78 | $6.70 | $6.71 | $6.71 | 177,100 |
| 2021-06-14 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2021-06-11 | $6.84 | $6.84 | $6.79 | $6.80 | $6.80 | 149,600 |
| 2021-06-10 | $6.78 | $6.83 | $6.78 | $6.81 | $6.81 | 261,480 |
| 2021-06-09 | $6.74 | $6.75 | $6.73 | $6.74 | $6.74 | 159,890 |
| 2021-06-08 | $6.78 | $6.81 | $6.71 | $6.74 | $6.74 | 284,200 |
| 2021-06-07 | $6.75 | $6.78 | $6.74 | $6.75 | $6.75 | 177,000 |
| 2021-06-04 | $6.68 | $6.75 | $6.68 | $6.74 | $6.74 | 169,800 |
| 2021-06-03 | $6.73 | $6.77 | $6.71 | $6.71 | $6.71 | 253,500 |
| 2021-06-02 | $6.76 | $6.77 | $6.71 | $6.72 | $6.72 | 280,300 |
| 2021-06-01 | $6.75 | $6.77 | $6.72 | $6.76 | $6.76 | 388,100 |
| 2021-05-31 | $6.72 | $6.76 | $6.70 | $6.75 | $6.75 | 487,530 |
| 2021-05-28 | $6.71 | $6.74 | $6.68 | $6.72 | $6.72 | 602,130 |
| 2021-05-27 | $6.68 | $6.72 | $6.67 | $6.71 | $6.71 | 205,630 |
| 2021-05-26 | $6.65 | $6.66 | $6.65 | $6.66 | $6.66 | 134,390 |
| 2021-05-25 | $6.59 | $6.67 | $6.59 | $6.67 | $6.67 | 243,530 |
| 2021-05-24 | $6.59 | $6.60 | $6.57 | $6.59 | $6.59 | 263,600 |
| 2021-05-21 | $6.60 | $6.60 | $6.55 | $6.57 | $6.57 | 260,500 |
| 2021-05-20 | $6.60 | $6.62 | $6.57 | $6.60 | $6.60 | 423,400 |
| 2021-05-19 | $6.60 | $6.62 | $6.60 | $6.61 | $6.61 | 140,130 |
| 2021-05-18 | $6.60 | $6.63 | $6.60 | $6.62 | $6.62 | 147,500 |
| 2021-05-17 | $6.60 | $6.64 | $6.59 | $6.60 | $6.60 | 284,700 |
| 2021-05-14 | $6.48 | $6.57 | $6.47 | $6.57 | $6.57 | 370,600 |
| 2021-05-13 | $6.54 | $6.54 | $6.47 | $6.48 | $6.48 | 463,300 |
| 2021-05-12 | $6.48 | $6.56 | $6.44 | $6.54 | $6.54 | 163,830 |
| 2021-05-11 | $6.46 | $6.49 | $6.38 | $6.48 | $6.48 | 294,900 |
| 2021-05-10 | $6.47 | $6.52 | $6.46 | $6.49 | $6.49 | 273,570 |
| 2021-05-07 | $6.49 | $6.54 | $6.47 | $6.48 | $6.48 | 352,900 |
| 2021-05-06 | $6.61 | $6.61 | $6.46 | $6.49 | $6.49 | 306,600 |
| 2021-05-05 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-05-04 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-04-30 | $6.50 | $6.53 | $6.46 | $6.51 | $6.51 | 222,400 |
| 2021-04-29 | $6.51 | $6.51 | $6.47 | $6.51 | $6.51 | 314,900 |
| 2021-04-28 | $6.45 | $6.51 | $6.43 | $6.50 | $6.50 | 314,000 |
| 2021-04-27 | $6.48 | $6.49 | $6.44 | $6.45 | $6.45 | 273,130 |
| 2021-04-26 | $6.52 | $6.56 | $6.45 | $6.47 | $6.47 | 246,800 |
| 2021-04-23 | $6.44 | $6.48 | $6.43 | $6.48 | $6.48 | 254,300 |
| 2021-04-22 | $6.44 | $6.48 | $6.44 | $6.46 | $6.46 | 143,320 |
| 2021-04-21 | $6.45 | $6.45 | $6.40 | $6.44 | $6.44 | 122,200 |
| 2021-04-20 | $6.45 | $6.48 | $6.44 | $6.44 | $6.44 | 285,750 |
| 2021-04-19 | $6.37 | $6.45 | $6.34 | $6.43 | $6.43 | 966,300 |
| 2021-04-16 | $6.31 | $6.37 | $6.30 | $6.37 | $6.37 | 475,900 |
| 2021-04-15 | $6.27 | $6.30 | $6.25 | $6.30 | $6.30 | 346,800 |
| 2021-04-14 | $6.25 | $6.31 | $6.25 | $6.29 | $6.29 | 296,210 |
| 2021-04-13 | $6.26 | $6.27 | $6.23 | $6.25 | $6.25 | 229,700 |
| 2021-04-12 | $6.37 | $6.37 | $6.24 | $6.26 | $6.26 | 533,800 |
| 2021-04-09 | $6.38 | $6.38 | $6.35 | $6.37 | $6.37 | 330,400 |
| 2021-04-08 | $6.33 | $6.40 | $6.32 | $6.38 | $6.38 | 375,400 |
| 2021-04-07 | $6.35 | $6.35 | $6.30 | $6.35 | $6.35 | 297,600 |
| 2021-04-06 | $6.45 | $6.45 | $6.34 | $6.36 | $6.36 | 251,300 |
| 2021-04-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2021-04-02 | $6.34 | $6.36 | $6.32 | $6.33 | $6.33 | 192,330 |
| 2021-04-01 | $6.27 | $6.34 | $6.26 | $6.33 | $6.33 | 209,600 |
| 2021-03-31 | $6.27 | $6.28 | $6.21 | $6.27 | $6.27 | 834,700 |
| 2021-03-30 | $6.25 | $6.29 | $6.23 | $6.28 | $6.28 | 250,970 |
| 2021-03-29 | $6.27 | $6.28 | $6.23 | $6.27 | $6.27 | 659,500 |
| 2021-03-26 | $6.19 | $6.28 | $6.19 | $6.28 | $6.28 | 315,900 |
| 2021-03-25 | $6.18 | $6.21 | $6.16 | $6.20 | $6.20 | 805,200 |
| 2021-03-24 | $6.25 | $6.26 | $6.17 | $6.19 | $6.19 | 835,100 |
| 2021-03-23 | $6.33 | $6.33 | $6.22 | $6.26 | $6.26 | 245,500 |
| 2021-03-22 | $6.24 | $6.34 | $6.24 | $6.32 | $6.32 | 395,530 |
| 2021-03-19 | $6.28 | $6.28 | $6.19 | $6.24 | $6.24 | 336,490 |
| 2021-03-18 | $6.37 | $6.37 | $6.25 | $6.30 | $6.30 | 314,600 |
| 2021-03-17 | $6.20 | $6.25 | $6.16 | $6.24 | $6.24 | 372,700 |
| 2021-03-16 | $6.21 | $6.25 | $6.18 | $6.21 | $6.21 | 247,400 |
| 2021-03-15 | $6.24 | $6.24 | $6.14 | $6.21 | $6.21 | 389,330 |
| 2021-03-12 | $6.24 | $6.24 | $6.15 | $6.24 | $6.24 | 405,800 |
| 2021-03-11 | $6.11 | $6.24 | $6.07 | $6.24 | $6.24 | 372,900 |
| 2021-03-10 | $6.12 | $6.21 | $6.08 | $6.08 | $6.08 | 401,700 |
| 2021-03-09 | $6.27 | $6.28 | $5.99 | $6.13 | $6.13 | 1,083,300 |
| 2021-03-08 | $6.44 | $6.51 | $6.28 | $6.28 | $6.28 | 709,500 |
| 2021-03-05 | $6.37 | $6.45 | $6.35 | $6.44 | $6.44 | 694,900 |
| 2021-03-04 | $6.52 | $6.52 | $6.40 | $6.43 | $6.43 | 671,600 |
| 2021-03-03 | $6.46 | $6.54 | $6.45 | $6.54 | $6.54 | 1,063,270 |
| 2021-03-02 | $6.50 | $6.50 | $6.41 | $6.45 | $6.45 | 1,603,690 |
| 2021-03-01 | $6.43 | $6.49 | $6.43 | $6.49 | $6.49 | 665,800 |
| 2021-02-26 | $6.42 | $6.45 | $6.36 | $6.37 | $6.37 | 1,001,800 |
| 2021-02-25 | $6.59 | $6.59 | $6.50 | $6.52 | $6.52 | 401,400 |
| 2021-02-24 | $6.65 | $6.68 | $6.52 | $6.56 | $6.56 | 716,100 |
| 2021-02-23 | $6.63 | $6.72 | $6.63 | $6.67 | $6.67 | 813,400 |
| 2021-02-22 | $6.75 | $6.81 | $6.67 | $6.67 | $6.67 | 1,099,700 |
| 2021-02-19 | $6.61 | $6.70 | $6.56 | $6.70 | $6.70 | 773,700 |
| 2021-02-18 | $6.54 | $6.70 | $6.52 | $6.62 | $6.62 | 1,279,990 |
| 2021-02-17 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2021-02-16 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2021-02-15 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2021-02-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2021-02-11 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2021-02-10 | $6.46 | $6.54 | $6.44 | $6.53 | $6.53 | 660,650 |
| 2021-02-09 | $6.34 | $6.47 | $6.34 | $6.46 | $6.46 | 464,500 |
| 2021-02-08 | $6.22 | $6.37 | $6.22 | $6.34 | $6.34 | 839,670 |
| 2021-02-05 | $6.27 | $6.39 | $6.27 | $6.27 | $6.27 | 1,507,430 |
| 2021-02-04 | $6.44 | $6.44 | $6.30 | $6.36 | $6.36 | 941,300 |
| 2021-02-03 | $6.45 | $6.49 | $6.43 | $6.44 | $6.44 | 1,202,610 |
| 2021-02-02 | $6.45 | $6.46 | $6.39 | $6.46 | $6.46 | 573,050 |
| 2021-02-01 | $6.37 | $6.41 | $6.37 | $6.40 | $6.40 | 437,000 |
| 2021-01-29 | $6.46 | $6.48 | $6.26 | $6.37 | $6.37 | 968,700 |
| 2021-01-28 | $6.56 | $6.56 | $6.43 | $6.44 | $6.44 | 243,300 |
| 2021-01-27 | $6.58 | $6.58 | $6.53 | $6.56 | $6.56 | 232,400 |
| 2021-01-26 | $6.61 | $6.61 | $6.54 | $6.56 | $6.56 | 1,516,330 |
| 2021-01-25 | $6.66 | $6.71 | $6.60 | $6.65 | $6.65 | 853,600 |
| 2021-01-22 | $6.61 | $6.67 | $6.58 | $6.67 | $6.67 | 885,490 |
| 2021-01-21 | $6.59 | $6.67 | $6.59 | $6.64 | $6.64 | 334,540 |
| 2021-01-20 | $6.50 | $6.56 | $6.49 | $6.54 | $6.54 | 401,530 |
| 2021-01-19 | $6.52 | $6.53 | $6.47 | $6.49 | $6.49 | 1,001,400 |
| 2021-01-18 | $6.44 | $6.54 | $6.43 | $6.51 | $6.51 | 779,230 |
| 2021-01-15 | $6.46 | $6.46 | $6.37 | $6.42 | $6.42 | 342,890 |
| 2021-01-14 | $6.51 | $7.18 | $6.33 | $6.49 | $6.49 | 2,370,030 |
| 2021-01-13 | $6.53 | $6.55 | $6.47 | $6.53 | $6.53 | 1,277,940 |
| 2021-01-12 | $6.48 | $6.54 | $6.44 | $6.54 | $6.54 | 869,400 |
| 2021-01-11 | $6.55 | $6.57 | $6.46 | $6.49 | $6.49 | 402,380 |
| 2021-01-08 | $6.56 | $6.62 | $6.53 | $6.57 | $6.57 | 1,034,800 |
| 2021-01-07 | $6.53 | $6.58 | $6.50 | $6.57 | $6.57 | 647,050 |
| 2021-01-06 | $6.56 | $6.58 | $6.50 | $6.54 | $6.54 | 414,580 |
| 2021-01-05 | $6.48 | $6.55 | $6.46 | $6.53 | $6.53 | 1,112,530 |
| 2021-01-04 | $6.40 | $6.51 | $6.37 | $6.49 | $6.49 | 1,043,200 |
| 2021-01-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-12-31 | $6.31 | $6.38 | $6.31 | $6.38 | $6.38 | 926,820 |
| 2020-12-30 | $6.23 | $6.31 | $6.21 | $6.28 | $6.28 | 1,032,470 |
| 2020-12-29 | $6.26 | $6.28 | $6.22 | $6.22 | $6.22 | 270,770 |
| 2020-12-28 | $6.30 | $6.31 | $6.23 | $6.25 | $6.25 | 1,034,170 |
| 2020-12-25 | $6.25 | $6.31 | $6.22 | $6.31 | $6.31 | 547,000 |
| 2020-12-24 | $6.30 | $6.31 | $6.23 | $6.23 | $6.23 | 1,589,500 |
| 2020-12-23 | $6.29 | $6.35 | $6.27 | $6.32 | $6.32 | 1,183,750 |
| 2020-12-22 | $6.36 | $6.38 | $6.28 | $6.28 | $6.28 | 909,500 |
| 2020-12-21 | $6.31 | $6.42 | $6.31 | $6.41 | $6.41 | 1,650,050 |
| 2020-12-18 | $6.32 | $6.34 | $6.27 | $6.30 | $6.30 | 1,346,010 |
| 2020-12-17 | $6.26 | $6.34 | $6.22 | $6.33 | $6.33 | 772,250 |
| 2020-12-16 | $6.28 | $6.28 | $6.23 | $6.26 | $6.26 | 949,800 |
| 2020-12-15 | $6.28 | $6.29 | $6.25 | $6.28 | $6.28 | 563,400 |
| 2020-12-14 | $6.22 | $6.28 | $6.20 | $6.28 | $6.28 | 1,441,300 |
| 2020-12-11 | $6.35 | $6.35 | $6.19 | $6.22 | $6.22 | 666,330 |
| 2020-12-10 | $6.30 | $6.37 | $6.29 | $6.34 | $6.34 | 435,130 |
| 2020-12-09 | $6.45 | $6.45 | $6.33 | $6.33 | $6.33 | 561,130 |
| 2020-12-08 | $6.46 | $6.47 | $6.44 | $6.45 | $6.45 | 1,070,190 |
| 2020-12-07 | $6.48 | $6.48 | $6.43 | $6.46 | $6.46 | 1,564,690 |
| 2020-12-04 | $6.47 | $6.49 | $6.42 | $6.49 | $6.49 | 692,630 |
| 2020-12-03 | $6.43 | $6.47 | $6.40 | $6.47 | $6.47 | 717,800 |
| 2020-12-02 | $6.42 | $6.45 | $6.40 | $6.44 | $6.44 | 1,773,770 |
| 2020-12-01 | $6.35 | $6.45 | $6.34 | $6.43 | $6.43 | 1,059,060 |
| 2020-11-30 | $6.36 | $6.42 | $6.31 | $6.32 | $6.32 | 1,326,400 |
| 2020-11-27 | $6.35 | $6.37 | $6.28 | $6.37 | $6.37 | 1,112,900 |
| 2020-11-26 | $6.37 | $6.37 | $6.32 | $6.36 | $6.36 | 498,890 |
| 2020-11-25 | $6.48 | $6.49 | $6.38 | $6.38 | $6.38 | 807,320 |
| 2020-11-24 | $6.48 | $6.50 | $6.46 | $6.48 | $6.48 | 610,270 |
| 2020-11-23 | $6.42 | $6.53 | $6.41 | $6.48 | $6.48 | 2,344,160 |
| 2020-11-20 | $6.41 | $6.44 | $6.39 | $6.44 | $6.44 | 655,410 |
| 2020-11-19 | $6.33 | $6.38 | $6.31 | $6.38 | $6.38 | 1,302,450 |
| 2020-11-18 | $6.37 | $6.40 | $6.34 | $6.36 | $6.36 | 1,674,100 |
| 2020-11-17 | $6.37 | $6.37 | $6.34 | $6.36 | $6.36 | 482,730 |
| 2020-11-16 | $6.29 | $6.41 | $6.29 | $6.40 | $6.40 | 750,730 |
| 2020-11-13 | $6.26 | $6.33 | $6.26 | $6.28 | $6.28 | 316,000 |
| 2020-11-12 | $6.33 | $6.35 | $6.32 | $6.32 | $6.32 | 329,080 |
| 2020-11-11 | $6.39 | $6.39 | $6.31 | $6.31 | $6.31 | 221,300 |
| 2020-11-10 | $6.42 | $6.42 | $6.37 | $6.38 | $6.38 | 1,617,270 |
| 2020-11-09 | $6.33 | $6.47 | $6.33 | $6.42 | $6.42 | 4,237,970 |
| 2020-11-06 | $6.37 | $6.37 | $6.27 | $6.32 | $6.32 | 716,290 |
| 2020-11-05 | $6.25 | $6.38 | $6.25 | $6.37 | $6.37 | 2,215,460 |
| 2020-11-04 | $6.25 | $6.28 | $6.19 | $6.25 | $6.25 | 3,425,000 |
| 2020-11-03 | $6.18 | $6.27 | $6.17 | $6.26 | $6.26 | 1,990,400 |
| 2020-11-02 | $6.08 | $6.19 | $6.08 | $6.15 | $6.15 | 2,586,330 |
| 2020-10-30 | $6.28 | $6.28 | $6.13 | $6.13 | $6.13 | 2,390,500 |
| 2020-10-29 | $6.26 | $6.31 | $6.20 | $6.28 | $6.28 | 2,421,180 |
| 2020-10-28 | $6.24 | $6.27 | $6.18 | $6.27 | $6.27 | 1,489,830 |
| 2020-10-27 | $6.22 | $6.25 | $6.21 | $6.24 | $6.24 | 1,796,530 |
| 2020-10-26 | $6.25 | $6.26 | $6.16 | $6.21 | $6.21 | 2,738,080 |
| 2020-10-23 | $6.36 | $6.39 | $6.24 | $6.25 | $6.25 | 1,451,500 |
| 2020-10-22 | $6.35 | $6.35 | $6.29 | $6.34 | $6.34 | 1,224,600 |
| 2020-10-21 | $6.43 | $6.43 | $6.35 | $6.38 | $6.38 | 1,789,500 |
| 2020-10-20 | $6.35 | $6.43 | $6.35 | $6.43 | $6.43 | 620,580 |
| 2020-10-19 | $6.49 | $6.51 | $6.37 | $6.38 | $6.38 | 4,207,640 |
| 2020-10-16 | $6.49 | $6.49 | $6.39 | $6.43 | $6.43 | 2,138,790 |
| 2020-10-15 | $6.53 | $6.53 | $6.49 | $6.49 | $6.49 | 1,307,520 |
| 2020-10-14 | $6.54 | $6.54 | $6.52 | $6.54 | $6.54 | 391,200 |
| 2020-10-13 | $6.52 | $6.56 | $6.49 | $6.56 | $6.56 | 455,170 |
| 2020-10-12 | $6.39 | $6.56 | $6.39 | $6.55 | $6.55 | 871,250 |
| 2020-10-09 | $6.21 | $6.39 | $6.21 | $6.36 | $6.36 | 2,328,900 |
| 2020-10-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2020-10-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2020-10-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2020-10-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2020-10-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2020-10-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2020-09-30 | $6.26 | $6.26 | $6.15 | $6.20 | $6.20 | 3,193,690 |
| 2020-09-29 | $6.21 | $6.30 | $6.21 | $6.25 | $6.25 | 2,968,200 |
| 2020-09-28 | $6.27 | $6.28 | $6.20 | $6.21 | $6.21 | 1,890,030 |
| 2020-09-25 | $6.31 | $6.31 | $6.23 | $6.27 | $6.27 | 1,676,100 |
| 2020-09-24 | $6.38 | $6.38 | $6.27 | $6.30 | $6.30 | 2,426,100 |
| 2020-09-23 | $6.38 | $6.40 | $6.37 | $6.39 | $6.39 | 813,070 |
| 2020-09-22 | $6.43 | $6.49 | $6.35 | $6.36 | $6.36 | 1,327,870 |
| 2020-09-21 | $6.53 | $6.53 | $6.45 | $6.45 | $6.45 | 2,272,930 |
| 2020-09-18 | $6.40 | $6.49 | $6.38 | $6.49 | $6.49 | 2,077,420 |
| 2020-09-17 | $6.35 | $6.44 | $6.33 | $6.39 | $6.39 | 984,900 |
| 2020-09-16 | $6.38 | $6.39 | $6.35 | $6.37 | $6.37 | 551,260 |
| 2020-09-15 | $6.34 | $6.38 | $6.34 | $6.38 | $6.38 | 635,760 |
| 2020-09-14 | $6.36 | $6.39 | $6.33 | $6.34 | $6.34 | 1,090,900 |
| 2020-09-11 | $6.25 | $6.32 | $6.25 | $6.31 | $6.31 | 611,030 |
| 2020-09-10 | $6.45 | $6.45 | $6.25 | $6.26 | $6.26 | 1,096,930 |
| 2020-09-09 | $6.49 | $6.49 | $6.34 | $6.38 | $6.38 | 2,145,070 |
| 2020-09-08 | $6.51 | $6.56 | $6.46 | $6.54 | $6.54 | 1,781,530 |
| 2020-09-07 | $6.64 | $6.68 | $6.47 | $6.49 | $6.49 | 783,350 |
| 2020-09-04 | $6.68 | $6.68 | $6.57 | $6.62 | $6.62 | 1,879,600 |
| 2020-09-03 | $6.72 | $6.73 | $6.68 | $6.69 | $6.69 | 1,027,530 |
| 2020-09-02 | $6.70 | $6.73 | $6.65 | $6.73 | $6.73 | 2,157,470 |
| 2020-09-01 | $6.70 | $6.70 | $6.66 | $6.70 | $6.70 | 1,692,610 |
| 2020-08-31 | $6.71 | $6.77 | $6.67 | $6.67 | $6.67 | 3,835,030 |
| 2020-08-28 | $6.58 | $6.72 | $6.57 | $6.70 | $6.70 | 5,238,900 |
| 2020-08-27 | $6.55 | $6.59 | $6.51 | $6.58 | $6.58 | 1,959,300 |
| 2020-08-26 | $6.66 | $6.68 | $6.53 | $6.54 | $6.54 | 1,680,120 |
| 2020-08-25 | $6.72 | $6.76 | $6.64 | $6.67 | $6.67 | 1,103,650 |
| 2020-08-24 | $6.64 | $6.71 | $6.61 | $6.68 | $6.68 | 2,735,730 |
| 2020-08-21 | $6.61 | $6.70 | $6.58 | $6.63 | $6.63 | 2,365,960 |
| 2020-08-20 | $6.66 | $6.68 | $6.50 | $6.60 | $6.60 | 2,197,830 |
| 2020-08-19 | $6.78 | $6.78 | $6.67 | $6.67 | $6.67 | 2,461,300 |
| 2020-08-18 | $6.76 | $6.81 | $6.76 | $6.78 | $6.78 | 3,361,730 |
| 2020-08-17 | $6.64 | $6.76 | $6.64 | $6.74 | $6.74 | 3,203,260 |
| 2020-08-14 | $6.50 | $6.65 | $6.50 | $6.65 | $6.65 | 4,753,070 |
| 2020-08-13 | $6.54 | $6.58 | $6.54 | $6.56 | $6.56 | 1,465,530 |
| 2020-08-12 | $6.61 | $6.61 | $6.43 | $6.53 | $6.53 | 1,789,120 |
| 2020-08-11 | $6.75 | $6.77 | $6.59 | $6.59 | $6.59 | 1,290,750 |
| 2020-08-10 | $6.68 | $6.77 | $6.64 | $6.74 | $6.74 | 2,765,830 |
| 2020-08-07 | $6.77 | $6.77 | $6.59 | $6.69 | $6.69 | 1,264,790 |
| 2020-08-06 | $6.77 | $6.84 | $6.65 | $6.77 | $6.77 | 1,643,400 |
| 2020-08-05 | $6.71 | $6.79 | $6.65 | $6.77 | $6.77 | 1,033,300 |
| 2020-08-04 | $6.74 | $6.75 | $6.69 | $6.70 | $6.70 | 4,161,170 |
| 2020-08-03 | $6.59 | $6.74 | $6.59 | $6.73 | $6.73 | 4,837,410 |
| 2020-07-31 | $6.52 | $6.63 | $6.45 | $6.58 | $6.58 | 7,171,570 |
| 2020-07-30 | $6.55 | $6.57 | $6.50 | $6.51 | $6.51 | 3,572,400 |
| 2020-07-29 | $6.44 | $6.55 | $6.34 | $6.55 | $6.55 | 2,969,530 |
| 2020-07-28 | $6.35 | $6.39 | $6.31 | $6.36 | $6.36 | 3,196,690 |
| 2020-07-27 | $6.28 | $6.37 | $6.24 | $6.29 | $6.29 | 2,912,960 |
| 2020-07-24 | $6.60 | $6.61 | $6.27 | $6.28 | $6.28 | 4,979,580 |
| 2020-07-23 | $6.61 | $6.62 | $6.43 | $6.61 | $6.61 | 2,287,450 |
| 2020-07-22 | $6.55 | $6.72 | $6.52 | $6.62 | $6.62 | 5,816,460 |
| 2020-07-21 | $6.53 | $6.58 | $6.50 | $6.56 | $6.56 | 1,603,400 |
| 2020-07-20 | $6.33 | $6.52 | $6.33 | $6.52 | $6.52 | 6,779,900 |
| 2020-07-17 | $6.32 | $6.45 | $6.04 | $6.33 | $6.33 | 5,877,350 |
| 2020-07-16 | $6.66 | $6.73 | $6.32 | $6.33 | $6.33 | 5,568,610 |
| 2020-07-15 | $6.83 | $6.83 | $6.59 | $6.64 | $6.64 | 5,594,130 |
| 2020-07-14 | $6.87 | $6.88 | $6.67 | $6.83 | $6.83 | 8,524,790 |
| 2020-07-13 | $6.68 | $6.89 | $6.68 | $6.87 | $6.87 | 2,366,840 |
| 2020-07-10 | $6.70 | $6.74 | $6.65 | $6.68 | $6.68 | 5,430,310 |
| 2020-07-09 | $6.52 | $6.70 | $6.52 | $6.69 | $6.69 | 5,289,940 |
| 2020-07-08 | $6.42 | $6.53 | $6.35 | $6.51 | $6.51 | 4,076,140 |
| 2020-07-07 | $6.29 | $6.47 | $6.29 | $6.35 | $6.35 | 5,370,400 |
| 2020-07-06 | $6.06 | $6.33 | $6.06 | $6.29 | $6.29 | 6,207,620 |
| 2020-07-03 | $5.99 | $6.06 | $5.98 | $6.06 | $6.06 | 2,754,340 |
| 2020-07-02 | $5.86 | $5.99 | $5.86 | $5.98 | $5.98 | 2,124,300 |
| 2020-07-01 | $5.83 | $5.87 | $5.81 | $5.87 | $5.87 | 3,244,380 |
| 2020-06-30 | $5.75 | $5.88 | $5.75 | $5.85 | $5.85 | 3,255,340 |
| 2020-06-29 | $5.78 | $5.78 | $5.73 | $5.76 | $5.76 | 4,172,210 |
| 2020-06-26 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-06-25 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-06-24 | $5.78 | $5.80 | $5.76 | $5.79 | $5.79 | 4,553,140 |
| 2020-06-23 | $5.75 | $5.79 | $5.73 | $5.78 | $5.78 | 14,319,630 |
| 2020-06-22 | $5.76 | $5.81 | $5.76 | $5.77 | $5.77 | 1,921,890 |
| 2020-06-19 | $5.73 | $5.78 | $5.72 | $5.76 | $5.76 | 7,223,870 |
| 2020-06-18 | $5.67 | $5.74 | $5.67 | $5.74 | $5.74 | 1,917,620 |
| 2020-06-17 | $5.67 | $5.71 | $5.66 | $5.71 | $5.71 | 3,258,650 |
| 2020-06-16 | $5.59 | $5.68 | $5.59 | $5.67 | $5.67 | 2,187,110 |
| 2020-06-15 | $5.59 | $5.69 | $5.57 | $5.57 | $5.57 | 5,683,660 |
| 2020-06-12 | $5.55 | $5.63 | $5.51 | $5.59 | $5.59 | 4,602,770 |
| 2020-06-11 | $5.60 | $5.68 | $5.57 | $5.59 | $5.59 | 4,712,500 |
| 2020-06-10 | $5.59 | $5.60 | $5.57 | $5.60 | $5.60 | 2,349,180 |
| 2020-06-09 | $5.57 | $5.61 | $5.54 | $5.60 | $5.60 | 7,120,220 |
| 2020-06-08 | $5.59 | $5.62 | $5.55 | $5.57 | $5.57 | 3,642,520 |
| 2020-06-05 | $5.57 | $5.59 | $5.54 | $5.59 | $5.59 | 2,927,180 |
| 2020-06-04 | $5.58 | $5.58 | $5.53 | $5.57 | $5.57 | 4,356,090 |
| 2020-06-03 | $5.56 | $5.60 | $5.55 | $5.55 | $5.55 | 4,179,170 |
| 2020-06-02 | $5.58 | $5.58 | $5.53 | $5.56 | $5.56 | 2,573,320 |
| 2020-06-01 | $5.40 | $5.56 | $5.40 | $5.56 | $5.56 | 4,190,990 |
| 2020-05-29 | $5.31 | $5.40 | $5.31 | $5.38 | $5.38 | 3,775,170 |
| 2020-05-28 | $5.36 | $5.38 | $5.28 | $5.34 | $5.34 | 2,744,390 |
| 2020-05-27 | $5.39 | $5.39 | $5.35 | $5.36 | $5.36 | 6,576,100 |
| 2020-05-26 | $5.32 | $5.39 | $5.31 | $5.39 | $5.39 | 5,610,470 |
| 2020-05-25 | $5.32 | $5.33 | $5.27 | $5.29 | $5.29 | 4,915,050 |
| 2020-05-22 | $5.46 | $5.55 | $5.30 | $5.32 | $5.32 | 3,377,330 |
| 2020-05-21 | $5.49 | $5.49 | $5.40 | $5.41 | $5.41 | 6,039,540 |
| 2020-05-20 | $5.51 | $5.51 | $5.46 | $5.47 | $5.47 | 5,716,550 |
| 2020-05-19 | $5.45 | $5.51 | $5.45 | $5.51 | $5.51 | 4,439,390 |
| 2020-05-18 | $5.46 | $5.50 | $5.44 | $5.45 | $5.45 | 1,721,460 |
| 2020-05-15 | $5.50 | $5.52 | $5.46 | $5.47 | $5.47 | 4,863,200 |
| 2020-05-14 | $5.48 | $5.49 | $5.46 | $5.47 | $5.47 | 4,546,290 |
| 2020-05-13 | $5.45 | $5.51 | $5.45 | $5.50 | $5.50 | 5,256,210 |
| 2020-05-12 | $5.45 | $5.48 | $5.42 | $5.47 | $5.47 | 5,129,900 |
| 2020-05-11 | $5.47 | $5.52 | $5.44 | $5.46 | $5.46 | 3,172,660 |
| 2020-05-08 | $5.45 | $5.50 | $5.45 | $5.47 | $5.47 | 5,029,940 |
| 2020-05-07 | $5.43 | $5.44 | $5.40 | $5.42 | $5.42 | 6,646,310 |
| 2020-05-06 | $5.31 | $5.44 | $5.31 | $5.42 | $5.42 | 2,128,720 |
| 2020-05-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-05-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-05-01 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-04-30 | $5.27 | $5.35 | $5.26 | $5.34 | $5.34 | 1,925,340 |
| 2020-04-29 | $5.20 | $5.24 | $5.20 | $5.21 | $5.21 | 1,117,090 |
| 2020-04-28 | $5.24 | $5.24 | $5.10 | $5.20 | $5.20 | 1,891,990 |
| 2020-04-27 | $5.27 | $5.30 | $5.24 | $5.24 | $5.24 | 1,649,030 |
| 2020-04-24 | $5.34 | $5.34 | $5.25 | $5.26 | $5.26 | 1,253,730 |
| 2020-04-23 | $5.37 | $5.38 | $5.34 | $5.34 | $5.34 | 959,170 |
| 2020-04-22 | $5.30 | $5.37 | $5.27 | $5.37 | $5.37 | 2,079,150 |
| 2020-04-21 | $5.33 | $5.33 | $5.26 | $5.30 | $5.30 | 3,606,850 |
| 2020-04-20 | $5.28 | $5.35 | $5.28 | $5.34 | $5.34 | 4,969,610 |
| 2020-04-17 | $5.35 | $5.38 | $5.27 | $5.28 | $5.28 | 4,548,610 |
| 2020-04-16 | $5.21 | $5.32 | $5.17 | $5.29 | $5.29 | 5,598,420 |
| 2020-04-15 | $5.25 | $5.30 | $5.23 | $5.23 | $5.23 | 4,077,040 |
| 2020-04-14 | $5.18 | $5.26 | $5.18 | $5.25 | $5.25 | 2,979,010 |
| 2020-04-13 | $5.18 | $5.18 | $5.13 | $5.14 | $5.14 | 3,467,580 |
| 2020-04-10 | $5.27 | $5.28 | $5.17 | $5.20 | $5.20 | 5,996,300 |
| 2020-04-09 | $5.25 | $5.31 | $5.25 | $5.28 | $5.28 | 4,226,470 |
| 2020-04-08 | $5.22 | $5.27 | $5.21 | $5.25 | $5.25 | 5,512,630 |
| 2020-04-07 | $5.09 | $5.25 | $5.09 | $5.23 | $5.23 | 5,132,700 |
| 2020-04-06 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-04-03 | $5.13 | $5.14 | $5.06 | $5.09 | $5.09 | 3,379,570 |
| 2020-04-02 | $4.98 | $5.15 | $4.98 | $5.14 | $5.14 | 1,965,800 |
| 2020-04-01 | $5.02 | $5.12 | $4.99 | $4.99 | $4.99 | 2,196,630 |
| 2020-03-31 | $5.05 | $5.07 | $5.00 | $5.01 | $5.01 | 5,776,630 |
| 2020-03-30 | $5.05 | $5.05 | $4.95 | $5.01 | $5.01 | 2,910,590 |
| 2020-03-27 | $5.17 | $5.20 | $5.10 | $5.10 | $5.10 | 2,653,560 |
| 2020-03-26 | $5.15 | $5.20 | $5.12 | $5.13 | $5.13 | 4,422,700 |
| 2020-03-25 | $5.10 | $5.19 | $5.10 | $5.17 | $5.17 | 7,205,280 |
| 2020-03-24 | $5.00 | $5.12 | $4.95 | $5.05 | $5.05 | 4,874,100 |
| 2020-03-23 | $5.15 | $5.15 | $4.96 | $4.98 | $4.98 | 6,337,190 |
| 2020-03-20 | $5.19 | $5.20 | $5.10 | $5.19 | $5.19 | 5,641,300 |
| 2020-03-19 | $5.13 | $5.15 | $4.99 | $5.13 | $5.13 | 6,089,480 |
| 2020-03-18 | $5.17 | $5.30 | $5.08 | $5.08 | $5.08 | 8,378,210 |
| 2020-03-17 | $5.17 | $5.30 | $5.04 | $5.16 | $5.16 | 14,642,770 |
| 2020-03-16 | $5.46 | $5.46 | $5.16 | $5.17 | $5.17 | 4,333,470 |
| 2020-03-13 | $5.45 | $5.52 | $5.21 | $5.46 | $5.46 | 10,149,930 |
| 2020-03-12 | $5.55 | $5.55 | $5.43 | $5.49 | $5.49 | 6,473,380 |
| 2020-03-11 | $5.65 | $5.65 | $5.55 | $5.55 | $5.55 | 6,404,940 |
| 2020-03-10 | $5.54 | $5.65 | $5.41 | $5.61 | $5.61 | 9,192,310 |
| 2020-03-09 | $5.68 | $5.68 | $5.49 | $5.50 | $5.50 | 5,568,590 |
| 2020-03-06 | $5.70 | $5.75 | $5.69 | $5.72 | $5.72 | 5,718,210 |
| 2020-03-05 | $5.67 | $5.78 | $5.67 | $5.74 | $5.74 | 6,453,790 |
| 2020-03-04 | $5.63 | $5.68 | $5.56 | $5.67 | $5.67 | 5,130,550 |
| 2020-03-03 | $5.60 | $5.77 | $5.60 | $5.64 | $5.64 | 7,110,500 |
| 2020-03-02 | $5.38 | $5.65 | $5.38 | $5.60 | $5.60 | 9,670,460 |
| 2020-02-28 | $5.61 | $5.61 | $5.38 | $5.38 | $5.38 | 14,866,340 |
| 2020-02-27 | $5.70 | $5.76 | $5.66 | $5.71 | $5.71 | 13,275,220 |
| 2020-02-26 | $5.83 | $5.83 | $5.67 | $5.70 | $5.70 | 15,263,780 |
| 2020-02-25 | $5.70 | $5.84 | $5.62 | $5.84 | $5.84 | 20,257,470 |
| 2020-02-24 | $5.80 | $5.84 | $5.72 | $5.79 | $5.79 | 18,731,270 |
| 2020-02-21 | $5.67 | $5.80 | $5.65 | $5.78 | $5.78 | 7,829,710 |
| 2020-02-20 | $5.59 | $5.69 | $5.57 | $5.67 | $5.67 | 9,770,840 |
| 2020-02-19 | $5.61 | $5.64 | $5.58 | $5.59 | $5.59 | 6,762,500 |
| 2020-02-18 | $5.57 | $5.62 | $5.55 | $5.61 | $5.61 | 7,505,000 |
| 2020-02-17 | $5.43 | $5.57 | $5.43 | $5.57 | $5.57 | 6,353,110 |
| 2020-02-14 | $5.38 | $5.46 | $5.36 | $5.40 | $5.40 | 5,122,010 |
| 2020-02-13 | $5.44 | $5.45 | $5.38 | $5.40 | $5.40 | 3,454,640 |
| 2020-02-12 | $5.31 | $5.44 | $5.31 | $5.44 | $5.44 | 2,846,040 |
| 2020-02-11 | $5.37 | $5.37 | $5.30 | $5.34 | $5.34 | 3,296,220 |
| 2020-02-10 | $5.30 | $5.35 | $5.27 | $5.35 | $5.35 | 6,874,130 |
| 2020-02-07 | $5.29 | $5.35 | $5.21 | $5.30 | $5.30 | 7,468,860 |
| 2020-02-06 | $5.10 | $5.30 | $5.08 | $5.30 | $5.30 | 7,002,840 |
| 2020-02-05 | $4.98 | $5.15 | $4.92 | $5.10 | $5.10 | 5,253,700 |
| 2020-02-04 | $4.79 | $4.99 | $4.74 | $4.97 | $4.97 | 4,958,800 |
| 2020-02-03 | $4.98 | $4.98 | $4.84 | $4.84 | $4.84 | 2,010,930 |
| 2020-01-31 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-01-30 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-01-29 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-01-28 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-01-27 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-01-24 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-01-23 | $5.56 | $5.56 | $5.31 | $5.37 | $5.37 | 11,742,950 |
| 2020-01-22 | $5.46 | $5.59 | $5.42 | $5.56 | $5.56 | 9,109,640 |
| 2020-01-21 | $5.58 | $5.58 | $5.49 | $5.52 | $5.52 | 8,459,050 |
| 2020-01-20 | $5.49 | $5.58 | $5.48 | $5.58 | $5.58 | 6,150,510 |
| 2020-01-17 | $5.52 | $5.53 | $5.47 | $5.49 | $5.49 | 9,391,480 |
| 2020-01-16 | $5.50 | $5.53 | $5.49 | $5.51 | $5.51 | 6,496,320 |
| 2020-01-15 | $5.51 | $5.52 | $5.47 | $5.50 | $5.50 | 5,544,200 |
| 2020-01-14 | $5.60 | $5.60 | $5.52 | $5.52 | $5.52 | 7,882,560 |
| 2020-01-13 | $5.41 | $5.55 | $5.41 | $5.55 | $5.55 | 6,788,550 |
| 2020-01-10 | $5.48 | $5.50 | $5.43 | $5.45 | $5.45 | 11,047,250 |
| 2020-01-09 | $5.45 | $5.48 | $5.43 | $5.47 | $5.47 | 16,549,390 |
| 2020-01-08 | $5.45 | $5.48 | $5.38 | $5.41 | $5.41 | 20,828,890 |
| 2020-01-07 | $5.40 | $5.46 | $5.40 | $5.46 | $5.46 | 53,915,380 |
| 2020-01-06 | $5.30 | $5.46 | $5.30 | $5.41 | $5.41 | 17,904,760 |
| 2020-01-03 | $5.34 | $5.36 | $5.32 | $5.35 | $5.35 | 38,085,930 |
ICBC Credit Suisse Asset Management Ltd (510530) News Headlines
Recent ICBC Credit Suisse Asset Management Ltd (510530) News
Similar Companies to ICBC Credit Suisse Asset Management Ltd (510530) 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 | -- | -- | -- |