Tianjin You Fa Steel Pipe Group Stock Co Ltd (601686) Exchange: SHG
Data as of July 11, 2025
$5.77 ($0.00) 0.00%
Tianjin You Fa Steel Pipe Group Stock Co Ltd - Daily Information
Click for more stock information on Tianjin You Fa Steel Pipe Group Stock Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.78 |
| Previous Close | $5.77 |
| High | $5.80 |
| Low | $5.74 |
| Adjusted Open | $5.78 |
| Previous Adjusted Close | $5.77 |
| Adjusted High | $5.80 |
| Adjusted Low | $5.74 |
About Tianjin You Fa Steel Pipe Group Stock Co Ltd (601686)
Tianjin You Fa Steel Pipe Group Stock Co Ltd
Invest in Tianjin You Fa Steel Pipe Group Stock Co Ltd (601686)
Historical Stock Data for Tianjin You Fa Steel Pipe Group Stock Co Ltd (601686)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $5.78 | $5.80 | $5.74 | $5.77 | $5.77 | 5,406,800 |
| 2025-05-29 | $5.72 | $5.79 | $5.72 | $5.77 | $5.77 | 2,961,800 |
| 2025-05-28 | $5.79 | $5.81 | $5.73 | $5.75 | $5.75 | 2,694,140 |
| 2025-05-27 | $5.80 | $5.82 | $5.76 | $5.79 | $5.79 | 2,416,100 |
| 2025-05-26 | $5.74 | $5.82 | $5.72 | $5.80 | $5.80 | 3,167,700 |
| 2025-05-23 | $5.80 | $5.82 | $5.73 | $5.74 | $5.74 | 2,716,300 |
| 2025-05-22 | $5.80 | $5.82 | $5.74 | $5.79 | $5.79 | 3,841,080 |
| 2025-05-21 | $5.84 | $5.84 | $5.80 | $5.80 | $5.80 | 2,143,300 |
| 2025-05-20 | $5.90 | $5.91 | $5.82 | $5.83 | $5.83 | 2,901,740 |
| 2025-05-19 | $5.83 | $5.89 | $5.82 | $5.89 | $5.89 | 3,186,340 |
| 2025-05-16 | $5.82 | $5.84 | $5.79 | $5.83 | $5.83 | 2,784,860 |
| 2025-05-15 | $5.83 | $5.84 | $5.78 | $5.81 | $5.81 | 2,585,240 |
| 2025-05-14 | $5.84 | $5.89 | $5.79 | $5.83 | $5.83 | 3,614,690 |
| 2025-05-13 | $5.85 | $5.88 | $5.82 | $5.85 | $5.85 | 4,420,380 |
| 2025-05-12 | $5.93 | $5.94 | $5.78 | $5.82 | $5.82 | 5,658,500 |
| 2025-05-09 | $5.84 | $6.02 | $5.83 | $5.88 | $5.88 | 9,647,340 |
| 2025-05-08 | $5.83 | $5.89 | $5.78 | $5.83 | $5.83 | 7,073,720 |
| 2025-05-07 | $5.91 | $6.00 | $5.80 | $5.85 | $5.85 | 9,951,240 |
| 2025-05-06 | $5.66 | $6.04 | $5.66 | $5.94 | $5.94 | 18,671,330 |
| 2025-04-30 | $5.79 | $5.82 | $5.61 | $5.70 | $5.70 | 17,552,990 |
| 2025-04-29 | $6.08 | $6.08 | $5.71 | $5.79 | $5.79 | 28,869,850 |
| 2025-04-28 | $5.43 | $5.66 | $5.43 | $5.55 | $5.55 | 9,660,660 |
| 2025-04-25 | $5.60 | $5.73 | $5.35 | $5.40 | $5.40 | 12,087,870 |
| 2025-04-24 | $5.46 | $5.59 | $5.43 | $5.58 | $5.58 | 7,566,500 |
| 2025-04-23 | $5.42 | $5.48 | $5.37 | $5.48 | $5.48 | 3,622,700 |
| 2025-04-22 | $5.29 | $5.45 | $5.26 | $5.38 | $5.38 | 5,558,490 |
| 2025-04-21 | $5.17 | $5.32 | $5.15 | $5.30 | $5.30 | 3,778,300 |
| 2025-04-18 | $5.17 | $5.20 | $5.14 | $5.17 | $5.17 | 1,624,600 |
| 2025-04-17 | $5.13 | $5.19 | $5.11 | $5.17 | $5.17 | 2,401,440 |
| 2025-04-16 | $5.16 | $5.17 | $5.07 | $5.14 | $5.14 | 2,095,700 |
| 2025-04-15 | $5.20 | $5.20 | $5.13 | $5.16 | $5.16 | 2,178,040 |
| 2025-04-14 | $5.18 | $5.22 | $5.16 | $5.19 | $5.19 | 3,629,700 |
| 2025-04-11 | $5.18 | $5.23 | $5.14 | $5.17 | $5.17 | 4,871,820 |
| 2025-04-10 | $5.25 | $5.29 | $5.20 | $5.21 | $5.21 | 4,808,740 |
| 2025-04-09 | $5.10 | $5.21 | $4.96 | $5.19 | $5.19 | 6,131,060 |
| 2025-04-08 | $5.11 | $5.22 | $5.05 | $5.14 | $5.14 | 6,220,400 |
| 2025-04-07 | $5.40 | $5.40 | $4.98 | $5.09 | $5.09 | 8,439,780 |
| 2025-04-03 | $5.46 | $5.55 | $5.46 | $5.53 | $5.53 | 1,993,700 |
| 2025-04-02 | $5.54 | $5.54 | $5.48 | $5.51 | $5.51 | 1,719,140 |
| 2025-04-01 | $5.43 | $5.54 | $5.42 | $5.51 | $5.51 | 2,913,980 |
| 2025-03-31 | $5.51 | $5.56 | $5.40 | $5.44 | $5.44 | 4,123,100 |
| 2025-03-28 | $5.65 | $5.65 | $5.52 | $5.54 | $5.54 | 4,060,680 |
| 2025-03-27 | $5.64 | $5.68 | $5.60 | $5.64 | $5.64 | 2,272,640 |
| 2025-03-26 | $5.77 | $5.77 | $5.64 | $5.67 | $5.67 | 2,402,500 |
| 2025-03-25 | $5.64 | $5.70 | $5.62 | $5.67 | $5.67 | 1,994,480 |
| 2025-03-24 | $5.71 | $5.71 | $5.60 | $5.68 | $5.68 | 2,991,200 |
| 2025-03-21 | $5.65 | $5.72 | $5.65 | $5.68 | $5.68 | 2,651,180 |
| 2025-03-20 | $5.65 | $5.68 | $5.62 | $5.66 | $5.66 | 2,643,100 |
| 2025-03-19 | $5.73 | $5.73 | $5.63 | $5.66 | $5.66 | 2,098,900 |
| 2025-03-18 | $5.76 | $5.76 | $5.69 | $5.71 | $5.71 | 2,461,800 |
| 2025-03-17 | $5.75 | $5.80 | $5.72 | $5.74 | $5.74 | 2,050,400 |
| 2025-03-14 | $5.72 | $5.76 | $5.70 | $5.75 | $5.75 | 3,482,160 |
| 2025-03-13 | $5.70 | $5.72 | $5.64 | $5.71 | $5.71 | 3,093,840 |
| 2025-03-12 | $5.68 | $5.71 | $5.66 | $5.69 | $5.69 | 2,970,580 |
| 2025-03-11 | $5.61 | $5.70 | $5.60 | $5.69 | $5.69 | 3,431,640 |
| 2025-03-10 | $5.67 | $5.68 | $5.63 | $5.67 | $5.67 | 3,998,920 |
| 2025-03-07 | $5.60 | $5.68 | $5.57 | $5.66 | $5.66 | 4,996,650 |
| 2025-03-06 | $5.64 | $5.67 | $5.56 | $5.59 | $5.59 | 4,182,110 |
| 2025-03-05 | $5.66 | $5.67 | $5.55 | $5.64 | $5.64 | 3,865,440 |
| 2025-03-04 | $5.60 | $5.68 | $5.57 | $5.67 | $5.67 | 3,757,180 |
| 2025-03-03 | $5.56 | $5.65 | $5.55 | $5.60 | $5.60 | 3,674,590 |
| 2025-02-28 | $5.56 | $5.61 | $5.53 | $5.54 | $5.54 | 3,304,040 |
| 2025-02-27 | $5.62 | $5.65 | $5.54 | $5.58 | $5.58 | 4,732,100 |
| 2025-02-26 | $5.58 | $5.68 | $5.55 | $5.64 | $5.64 | 4,473,980 |
| 2025-02-25 | $5.52 | $5.75 | $5.50 | $5.54 | $5.54 | 8,173,380 |
| 2025-02-24 | $5.39 | $5.77 | $5.36 | $5.57 | $5.57 | 12,055,700 |
| 2025-02-20 | $5.39 | $5.41 | $5.33 | $5.38 | $5.38 | 1,820,910 |
| 2025-02-19 | $5.38 | $5.39 | $5.34 | $5.38 | $5.38 | 1,920,800 |
| 2025-02-18 | $5.45 | $5.45 | $5.35 | $5.38 | $5.38 | 2,372,100 |
| 2025-02-17 | $5.41 | $5.45 | $5.37 | $5.43 | $5.43 | 2,589,440 |
| 2025-02-14 | $5.39 | $5.44 | $5.39 | $5.40 | $5.40 | 1,754,780 |
| 2025-02-13 | $5.43 | $5.47 | $5.40 | $5.40 | $5.40 | 1,831,100 |
| 2025-02-12 | $5.46 | $5.48 | $5.41 | $5.43 | $5.43 | 1,807,870 |
| 2025-02-11 | $5.41 | $5.46 | $5.38 | $5.46 | $5.46 | 2,500,510 |
| 2025-02-10 | $5.38 | $5.42 | $5.36 | $5.41 | $5.41 | 2,019,500 |
| 2025-02-07 | $5.33 | $5.40 | $5.28 | $5.38 | $5.38 | 2,529,290 |
| 2025-02-06 | $5.25 | $5.33 | $5.25 | $5.32 | $5.32 | 2,141,540 |
| 2025-02-05 | $5.27 | $5.27 | $5.21 | $5.26 | $5.26 | 2,030,700 |
| 2025-01-27 | $5.21 | $5.31 | $5.21 | $5.26 | $5.26 | 2,662,780 |
| 2025-01-24 | $5.14 | $5.22 | $5.10 | $5.21 | $5.21 | 2,114,080 |
| 2025-01-23 | $5.17 | $5.20 | $5.14 | $5.15 | $5.15 | 2,505,240 |
| 2025-01-22 | $5.30 | $5.34 | $5.27 | $5.30 | $5.30 | 1,899,740 |
| 2025-01-21 | $5.37 | $5.37 | $5.28 | $5.30 | $5.30 | 1,629,300 |
| 2025-01-20 | $5.38 | $5.39 | $5.31 | $5.33 | $5.33 | 1,932,020 |
| 2025-01-17 | $5.29 | $5.37 | $5.29 | $5.36 | $5.36 | 1,874,860 |
| 2025-01-16 | $5.26 | $5.34 | $5.24 | $5.33 | $5.33 | 3,897,490 |
| 2025-01-15 | $5.28 | $5.29 | $5.23 | $5.25 | $5.25 | 2,318,700 |
| 2025-01-14 | $5.21 | $5.29 | $5.20 | $5.29 | $5.29 | 3,357,960 |
| 2025-01-13 | $5.12 | $5.21 | $5.01 | $5.21 | $5.21 | 2,477,250 |
| 2025-01-09 | $5.18 | $5.24 | $5.17 | $5.22 | $5.22 | 2,182,500 |
| 2025-01-08 | $5.29 | $5.29 | $5.16 | $5.23 | $5.23 | 3,740,080 |
| 2025-01-07 | $5.32 | $5.34 | $5.22 | $5.29 | $5.29 | 3,600,340 |
| 2025-01-06 | $5.24 | $5.28 | $5.18 | $5.27 | $5.27 | 3,224,800 |
| 2025-01-03 | $5.37 | $5.42 | $5.21 | $5.24 | $5.24 | 5,973,130 |
| 2025-01-02 | $5.48 | $5.51 | $5.35 | $5.36 | $5.36 | 6,012,430 |
| 2024-12-31 | $5.68 | $5.70 | $5.44 | $5.46 | $5.46 | 11,778,270 |
| 2024-12-30 | $5.80 | $5.80 | $5.67 | $5.71 | $5.71 | 7,634,250 |
| 2024-12-27 | $5.81 | $5.87 | $5.76 | $5.80 | $5.80 | 10,187,540 |
| 2024-12-26 | $5.80 | $5.92 | $5.75 | $5.84 | $5.84 | 10,552,290 |
| 2024-12-25 | $6.01 | $6.02 | $5.74 | $5.84 | $5.84 | 16,489,190 |
| 2024-12-24 | $5.92 | $6.15 | $5.76 | $6.04 | $6.04 | 24,606,840 |
| 2024-12-23 | $5.67 | $6.23 | $5.63 | $6.16 | $6.16 | 33,944,890 |
| 2024-12-20 | $5.66 | $5.69 | $5.62 | $5.66 | $5.66 | 2,970,800 |
| 2024-12-19 | $5.70 | $5.74 | $5.61 | $5.65 | $5.65 | 4,369,480 |
| 2024-12-18 | $5.80 | $5.84 | $5.71 | $5.75 | $5.75 | 4,222,880 |
| 2024-12-17 | $5.93 | $5.94 | $5.77 | $5.79 | $5.79 | 5,225,140 |
| 2024-12-16 | $5.86 | $5.93 | $5.82 | $5.87 | $5.87 | 4,939,320 |
| 2024-12-13 | $5.95 | $5.98 | $5.80 | $5.83 | $5.83 | 6,258,880 |
| 2024-12-12 | $5.93 | $6.02 | $5.85 | $5.98 | $5.98 | 8,075,880 |
| 2024-12-11 | $5.74 | $5.95 | $5.74 | $5.91 | $5.91 | 7,451,240 |
| 2024-12-10 | $5.89 | $5.92 | $5.75 | $5.77 | $5.77 | 6,596,600 |
| 2024-12-09 | $5.76 | $5.80 | $5.72 | $5.77 | $5.77 | 4,373,200 |
| 2024-12-06 | $5.71 | $5.77 | $5.69 | $5.76 | $5.76 | 5,026,040 |
| 2024-12-05 | $5.63 | $5.69 | $5.62 | $5.69 | $5.69 | 2,776,800 |
| 2024-12-04 | $5.71 | $5.71 | $5.63 | $5.66 | $5.66 | 2,877,900 |
| 2024-12-03 | $5.72 | $5.72 | $5.65 | $5.71 | $5.71 | 3,275,640 |
| 2024-12-02 | $5.65 | $5.72 | $5.63 | $5.72 | $5.72 | 4,818,780 |
| 2024-11-29 | $5.58 | $5.66 | $5.56 | $5.64 | $5.64 | 4,076,240 |
| 2024-11-28 | $5.54 | $5.62 | $5.51 | $5.59 | $5.59 | 3,919,600 |
| 2024-11-27 | $5.58 | $5.59 | $5.41 | $5.54 | $5.54 | 5,133,940 |
| 2024-11-26 | $5.60 | $5.64 | $5.55 | $5.58 | $5.58 | 2,973,960 |
| 2024-11-25 | $5.58 | $5.66 | $5.54 | $5.60 | $5.60 | 3,196,960 |
| 2024-11-22 | $5.75 | $5.76 | $5.52 | $5.54 | $5.54 | 4,987,640 |
| 2024-11-21 | $5.69 | $5.72 | $5.64 | $5.72 | $5.72 | 3,014,260 |
| 2024-11-20 | $5.61 | $5.70 | $5.60 | $5.70 | $5.70 | 3,510,670 |
| 2024-11-19 | $5.58 | $5.63 | $5.53 | $5.63 | $5.63 | 2,949,800 |
| 2024-11-18 | $5.51 | $5.68 | $5.51 | $5.58 | $5.58 | 6,512,520 |
| 2024-11-15 | $5.60 | $5.70 | $5.49 | $5.52 | $5.52 | 5,586,460 |
| 2024-11-14 | $5.74 | $5.75 | $5.59 | $5.60 | $5.60 | 3,964,510 |
| 2024-11-13 | $5.72 | $5.77 | $5.63 | $5.73 | $5.73 | 5,288,360 |
| 2024-11-12 | $5.71 | $5.76 | $5.64 | $5.67 | $5.67 | 5,352,650 |
| 2024-11-11 | $5.61 | $5.70 | $5.61 | $5.69 | $5.69 | 4,223,110 |
| 2024-11-08 | $5.75 | $5.77 | $5.63 | $5.66 | $5.66 | 5,051,100 |
| 2024-11-07 | $5.57 | $5.72 | $5.53 | $5.71 | $5.71 | 5,865,420 |
| 2024-11-06 | $5.57 | $5.59 | $5.52 | $5.58 | $5.58 | 4,863,020 |
| 2024-11-05 | $5.48 | $5.56 | $5.47 | $5.56 | $5.56 | 4,536,200 |
| 2024-11-04 | $5.43 | $5.50 | $5.36 | $5.48 | $5.48 | 3,943,120 |
| 2024-11-01 | $5.51 | $5.53 | $5.41 | $5.43 | $5.43 | 5,101,620 |
| 2024-10-31 | $5.49 | $5.55 | $5.46 | $5.53 | $5.53 | 5,393,690 |
| 2024-10-30 | $5.55 | $5.59 | $5.48 | $5.53 | $5.53 | 4,552,030 |
| 2024-10-29 | $5.79 | $5.80 | $5.55 | $5.56 | $5.56 | 7,368,680 |
| 2024-10-28 | $5.59 | $5.79 | $5.58 | $5.78 | $5.78 | 9,762,980 |
| 2024-10-25 | $5.58 | $5.59 | $5.54 | $5.58 | $5.58 | 3,557,630 |
| 2024-10-24 | $5.55 | $5.57 | $5.50 | $5.56 | $5.56 | 2,509,800 |
| 2024-10-23 | $5.49 | $5.56 | $5.49 | $5.54 | $5.54 | 3,609,010 |
| 2024-10-22 | $5.44 | $5.49 | $5.43 | $5.48 | $5.48 | 2,507,140 |
| 2024-10-21 | $5.52 | $5.53 | $5.41 | $5.45 | $5.45 | 4,355,560 |
| 2024-10-18 | $5.41 | $5.58 | $5.28 | $5.52 | $5.52 | 7,047,670 |
| 2024-10-17 | $5.66 | $5.67 | $5.53 | $5.54 | $5.54 | 2,794,080 |
| 2024-10-16 | $5.58 | $5.67 | $5.56 | $5.63 | $5.63 | 2,582,260 |
| 2024-10-15 | $5.65 | $5.66 | $5.59 | $5.59 | $5.59 | 2,716,610 |
| 2024-10-14 | $5.70 | $5.71 | $5.59 | $5.65 | $5.65 | 3,260,420 |
| 2024-10-11 | $5.70 | $5.73 | $5.61 | $5.64 | $5.64 | 2,987,250 |
| 2024-10-10 | $5.62 | $5.80 | $5.58 | $5.70 | $5.70 | 5,643,290 |
| 2024-10-09 | $6.10 | $6.10 | $5.63 | $5.69 | $5.69 | 10,445,190 |
| 2024-10-08 | $6.50 | $6.58 | $5.98 | $6.20 | $6.20 | 17,728,170 |
| 2024-09-30 | $5.73 | $6.09 | $5.66 | $6.00 | $6.00 | 11,992,840 |
| 2024-09-27 | $5.57 | $5.64 | $5.57 | $5.64 | $5.64 | 3,234,540 |
| 2024-09-26 | $5.47 | $5.57 | $5.46 | $5.56 | $5.56 | 2,821,640 |
| 2024-09-25 | $5.45 | $5.58 | $5.44 | $5.51 | $5.51 | 3,564,980 |
| 2024-09-24 | $5.35 | $5.45 | $5.33 | $5.44 | $5.44 | 3,144,220 |
| 2024-09-23 | $5.30 | $5.34 | $5.29 | $5.33 | $5.33 | 976,140 |
| 2024-09-20 | $5.27 | $5.32 | $5.22 | $5.31 | $5.31 | 1,523,520 |
| 2024-09-19 | $5.26 | $5.35 | $5.25 | $5.27 | $5.27 | 1,867,040 |
| 2024-09-18 | $5.26 | $5.27 | $5.22 | $5.26 | $5.26 | 902,200 |
| 2024-09-13 | $5.30 | $5.30 | $5.25 | $5.28 | $5.28 | 737,500 |
| 2024-09-12 | $5.28 | $5.29 | $5.24 | $5.27 | $5.27 | 866,700 |
| 2024-09-11 | $5.26 | $5.29 | $5.23 | $5.26 | $5.26 | 890,700 |
| 2024-09-10 | $5.27 | $5.30 | $5.25 | $5.29 | $5.29 | 978,000 |
| 2024-09-09 | $5.28 | $5.33 | $5.24 | $5.27 | $5.27 | 1,072,300 |
| 2024-09-06 | $5.30 | $5.35 | $5.30 | $5.30 | $5.30 | 939,100 |
| 2024-09-05 | $5.30 | $5.36 | $5.30 | $5.32 | $5.32 | 898,580 |
| 2024-09-04 | $5.25 | $5.34 | $5.21 | $5.33 | $5.33 | 1,366,400 |
| 2024-09-03 | $5.39 | $5.39 | $5.28 | $5.30 | $5.30 | 1,894,800 |
| 2024-09-02 | $5.28 | $5.41 | $5.24 | $5.37 | $5.37 | 3,760,740 |
| 2024-08-30 | $5.30 | $5.35 | $5.26 | $5.28 | $5.28 | 1,630,540 |
| 2024-08-29 | $5.24 | $5.33 | $5.24 | $5.31 | $5.31 | 1,240,300 |
| 2024-08-28 | $5.08 | $5.35 | $5.08 | $5.32 | $5.32 | 2,253,900 |
| 2024-08-27 | $5.29 | $5.35 | $5.28 | $5.31 | $5.31 | 1,812,900 |
| 2024-08-26 | $5.20 | $5.35 | $5.19 | $5.28 | $5.28 | 1,996,740 |
| 2024-08-23 | $5.29 | $5.34 | $5.08 | $5.21 | $5.21 | 2,617,340 |
| 2024-08-22 | $5.21 | $5.24 | $5.16 | $5.16 | $5.16 | 825,460 |
| 2024-08-21 | $5.23 | $5.25 | $5.20 | $5.23 | $5.23 | 749,060 |
| 2024-08-20 | $5.28 | $5.30 | $5.22 | $5.25 | $5.25 | 896,540 |
| 2024-08-19 | $5.27 | $5.31 | $5.25 | $5.28 | $5.28 | 845,500 |
| 2024-08-16 | $5.32 | $5.34 | $5.28 | $5.28 | $5.28 | 997,000 |
| 2024-08-15 | $5.33 | $5.38 | $5.31 | $5.31 | $5.31 | 991,700 |
| 2024-08-14 | $5.39 | $5.39 | $5.35 | $5.35 | $5.35 | 884,200 |
| 2024-08-13 | $5.34 | $5.40 | $5.31 | $5.39 | $5.39 | 1,418,500 |
| 2024-08-12 | $5.36 | $5.40 | $5.34 | $5.34 | $5.34 | 1,132,400 |
| 2024-08-09 | $5.38 | $5.41 | $5.34 | $5.35 | $5.35 | 883,200 |
| 2024-08-08 | $5.39 | $5.42 | $5.33 | $5.36 | $5.36 | 985,600 |
| 2024-08-07 | $5.38 | $5.42 | $5.36 | $5.41 | $5.41 | 1,216,440 |
| 2024-08-06 | $5.34 | $5.38 | $5.32 | $5.37 | $5.37 | 1,389,600 |
| 2024-08-05 | $5.35 | $5.38 | $5.26 | $5.34 | $5.34 | 1,304,100 |
| 2024-08-02 | $5.33 | $5.37 | $5.31 | $5.34 | $5.34 | 1,213,600 |
| 2024-08-01 | $5.38 | $5.38 | $5.33 | $5.35 | $5.35 | 1,320,840 |
| 2024-07-31 | $5.27 | $5.35 | $5.26 | $5.35 | $5.35 | 1,899,050 |
| 2024-07-30 | $5.21 | $5.27 | $5.18 | $5.26 | $5.26 | 1,237,800 |
| 2024-07-29 | $5.22 | $5.27 | $5.19 | $5.24 | $5.24 | 1,362,280 |
| 2024-07-26 | $5.10 | $5.23 | $5.10 | $5.23 | $5.23 | 1,537,200 |
| 2024-07-25 | $5.18 | $5.24 | $5.12 | $5.12 | $5.12 | 1,542,900 |
| 2024-07-24 | $5.13 | $5.24 | $5.13 | $5.21 | $5.21 | 1,279,200 |
| 2024-07-23 | $5.20 | $5.23 | $5.15 | $5.15 | $5.15 | 1,644,640 |
| 2024-07-22 | $5.18 | $5.23 | $5.14 | $5.18 | $5.18 | 1,535,440 |
| 2024-07-19 | $5.28 | $5.31 | $5.19 | $5.20 | $5.20 | 2,513,150 |
| 2024-07-18 | $5.11 | $5.29 | $5.05 | $5.28 | $5.28 | 3,742,850 |
| 2024-07-17 | $5.14 | $5.15 | $5.10 | $5.12 | $5.12 | 933,910 |
| 2024-07-16 | $5.17 | $5.17 | $5.10 | $5.14 | $5.14 | 1,132,740 |
| 2024-07-15 | $5.19 | $5.19 | $5.11 | $5.17 | $5.17 | 1,533,010 |
| 2024-07-12 | $5.18 | $5.19 | $5.13 | $5.17 | $5.17 | 2,085,180 |
| 2024-07-11 | $5.14 | $5.16 | $5.10 | $5.16 | $5.16 | 2,147,240 |
| 2024-07-10 | $5.06 | $5.11 | $5.06 | $5.08 | $5.08 | 1,258,800 |
| 2024-07-09 | $5.03 | $5.10 | $4.95 | $5.10 | $5.10 | 1,973,300 |
| 2024-07-08 | $5.09 | $5.12 | $5.05 | $5.06 | $5.06 | 1,874,500 |
| 2024-07-05 | $5.05 | $5.15 | $5.05 | $5.12 | $5.12 | 2,038,500 |
| 2024-07-04 | $5.10 | $5.14 | $5.05 | $5.07 | $5.07 | 2,367,500 |
| 2024-07-03 | $5.10 | $5.20 | $5.10 | $5.11 | $5.11 | 2,985,300 |
| 2024-07-02 | $5.09 | $5.13 | $5.05 | $5.11 | $5.11 | 2,166,680 |
| 2024-07-01 | $5.01 | $5.10 | $5.01 | $5.09 | $5.09 | 2,444,540 |
| 2024-06-28 | $5.05 | $5.09 | $5.02 | $5.03 | $5.03 | 1,790,900 |
| 2024-06-27 | $5.08 | $5.11 | $5.05 | $5.06 | $5.06 | 1,564,300 |
| 2024-06-26 | $5.06 | $5.10 | $4.99 | $5.08 | $5.08 | 2,228,810 |
| 2024-06-25 | $4.98 | $5.06 | $4.97 | $5.05 | $5.05 | 2,453,200 |
| 2024-06-24 | $5.02 | $5.05 | $4.91 | $4.97 | $4.97 | 2,277,000 |
| 2024-06-21 | $5.05 | $5.10 | $5.02 | $5.07 | $5.07 | 1,369,540 |
| 2024-06-20 | $5.08 | $5.13 | $5.05 | $5.05 | $5.05 | 1,721,700 |
| 2024-06-19 | $5.07 | $5.14 | $5.07 | $5.11 | $5.11 | 1,905,180 |
| 2024-06-18 | $5.00 | $5.11 | $5.00 | $5.08 | $5.08 | 1,688,030 |
| 2024-06-17 | $5.09 | $5.11 | $5.00 | $5.03 | $5.03 | 2,644,940 |
| 2024-06-14 | $5.05 | $5.13 | $5.03 | $5.11 | $5.11 | 3,242,360 |
| 2024-06-13 | $5.08 | $5.08 | $4.99 | $5.06 | $5.06 | 1,868,600 |
| 2024-06-12 | $5.08 | $5.10 | $5.04 | $5.07 | $5.07 | 1,710,180 |
| 2024-06-11 | $5.03 | $5.05 | $4.96 | $5.02 | $5.02 | 2,381,240 |
| 2024-06-07 | $4.91 | $5.06 | $4.91 | $5.03 | $5.03 | 2,897,600 |
| 2024-06-06 | $5.05 | $5.10 | $4.88 | $4.91 | $4.91 | 4,059,940 |
| 2024-06-05 | $5.22 | $5.24 | $5.04 | $5.05 | $5.05 | 4,064,730 |
| 2024-06-04 | $5.33 | $5.34 | $5.17 | $5.21 | $5.21 | 3,606,930 |
| 2024-06-03 | $5.47 | $5.47 | $5.28 | $5.32 | $5.32 | 4,027,640 |
| 2024-05-31 | $5.46 | $5.50 | $5.44 | $5.46 | $5.46 | 1,462,640 |
| 2024-05-30 | $5.52 | $5.57 | $5.45 | $5.46 | $5.46 | 1,892,700 |
| 2024-05-29 | $5.56 | $5.58 | $5.47 | $5.50 | $5.50 | 1,435,210 |
| 2024-05-28 | $5.50 | $5.56 | $5.46 | $5.51 | $5.51 | 2,026,450 |
| 2024-05-27 | $5.59 | $5.61 | $5.46 | $5.51 | $5.51 | 2,830,700 |
| 2024-05-24 | $5.59 | $5.64 | $5.58 | $5.59 | $5.59 | 1,777,200 |
| 2024-05-23 | $5.68 | $5.70 | $5.60 | $5.61 | $5.61 | 3,015,900 |
| 2024-05-22 | $5.68 | $5.74 | $5.67 | $5.70 | $5.70 | 1,855,300 |
| 2024-05-21 | $5.76 | $5.78 | $5.67 | $5.71 | $5.71 | 2,525,200 |
| 2024-05-20 | $5.72 | $5.78 | $5.70 | $5.77 | $5.77 | 2,524,500 |
| 2024-05-17 | $5.68 | $5.72 | $5.64 | $5.72 | $5.72 | 1,913,700 |
| 2024-05-16 | $5.60 | $5.72 | $5.60 | $5.68 | $5.68 | 2,888,100 |
| 2024-05-15 | $5.64 | $5.70 | $5.60 | $5.61 | $5.61 | 2,415,020 |
| 2024-05-14 | $5.69 | $5.72 | $5.66 | $5.68 | $5.68 | 1,939,600 |
| 2024-05-13 | $5.76 | $5.76 | $5.63 | $5.67 | $5.67 | 3,804,400 |
| 2024-05-10 | $5.79 | $5.82 | $5.71 | $5.76 | $5.76 | 2,410,920 |
| 2024-05-09 | $5.68 | $5.79 | $5.64 | $5.78 | $5.78 | 3,752,880 |
| 2024-05-08 | $5.73 | $5.73 | $5.61 | $5.63 | $5.63 | 2,930,800 |
| 2024-05-07 | $5.85 | $5.86 | $5.70 | $5.72 | $5.72 | 4,572,100 |
| 2024-05-06 | $5.70 | $5.83 | $5.69 | $5.82 | $5.82 | 5,495,910 |
| 2024-04-30 | $5.65 | $5.74 | $5.65 | $5.67 | $5.67 | 3,831,800 |
| 2024-04-29 | $5.65 | $5.70 | $5.60 | $5.68 | $5.68 | 6,643,150 |
| 2024-04-26 | $5.88 | $5.88 | $5.55 | $5.67 | $5.67 | 11,192,180 |
| 2024-04-25 | $6.12 | $6.18 | $6.07 | $6.07 | $6.07 | 3,518,700 |
| 2024-04-24 | $6.08 | $6.14 | $6.03 | $6.12 | $6.12 | 2,455,800 |
| 2024-04-23 | $6.34 | $6.36 | $6.05 | $6.08 | $6.08 | 4,964,600 |
| 2024-04-22 | $6.41 | $6.45 | $6.27 | $6.30 | $6.30 | 4,474,300 |
| 2024-04-19 | $6.37 | $6.51 | $6.37 | $6.40 | $6.40 | 4,155,800 |
| 2024-04-18 | $6.41 | $6.46 | $6.36 | $6.37 | $6.37 | 4,041,800 |
| 2024-04-17 | $6.10 | $6.39 | $6.10 | $6.38 | $6.38 | 5,029,500 |
| 2024-04-16 | $6.44 | $6.48 | $6.04 | $6.04 | $6.04 | 6,765,500 |
| 2024-04-15 | $6.51 | $6.65 | $6.31 | $6.40 | $6.40 | 6,000,190 |
| 2024-04-12 | $6.45 | $6.56 | $6.39 | $6.51 | $6.51 | 5,799,700 |
| 2024-04-11 | $6.36 | $6.44 | $6.31 | $6.39 | $6.39 | 2,663,500 |
| 2024-04-10 | $6.37 | $6.44 | $6.32 | $6.34 | $6.34 | 3,306,400 |
| 2024-04-09 | $6.35 | $6.47 | $6.35 | $6.37 | $6.37 | 3,088,500 |
| 2024-04-08 | $6.31 | $6.51 | $6.31 | $6.38 | $6.38 | 5,498,900 |
| 2024-04-03 | $6.26 | $6.35 | $6.24 | $6.34 | $6.34 | 4,549,800 |
| 2024-04-02 | $6.18 | $6.25 | $6.17 | $6.25 | $6.25 | 2,608,240 |
| 2024-04-01 | $6.09 | $6.19 | $6.09 | $6.19 | $6.19 | 2,559,210 |
| 2024-03-29 | $5.98 | $6.08 | $5.98 | $6.07 | $6.07 | 1,627,900 |
| 2024-03-28 | $5.96 | $6.05 | $5.96 | $5.98 | $5.98 | 1,499,200 |
| 2024-03-27 | $6.04 | $6.10 | $5.99 | $6.00 | $6.00 | 2,112,820 |
| 2024-03-26 | $6.02 | $6.08 | $5.97 | $6.06 | $6.06 | 2,027,800 |
| 2024-03-25 | $6.06 | $6.15 | $6.02 | $6.02 | $6.02 | 2,368,900 |
| 2024-03-22 | $6.14 | $6.17 | $6.05 | $6.06 | $6.06 | 2,101,500 |
| 2024-03-21 | $6.16 | $6.22 | $6.13 | $6.16 | $6.16 | 1,629,200 |
| 2024-03-20 | $6.22 | $6.22 | $6.13 | $6.20 | $6.20 | 2,716,000 |
| 2024-03-19 | $6.12 | $6.26 | $6.12 | $6.23 | $6.23 | 4,028,320 |
| 2024-03-18 | $6.20 | $6.20 | $6.06 | $6.16 | $6.16 | 3,548,100 |
| 2024-03-15 | $6.12 | $6.19 | $6.10 | $6.16 | $6.16 | 3,447,500 |
| 2024-03-14 | $6.17 | $6.23 | $6.12 | $6.14 | $6.14 | 2,448,400 |
| 2024-03-13 | $6.11 | $6.20 | $6.09 | $6.16 | $6.16 | 3,334,210 |
| 2024-03-12 | $6.11 | $6.13 | $6.04 | $6.12 | $6.12 | 1,950,800 |
| 2024-03-11 | $6.06 | $6.14 | $6.02 | $6.10 | $6.10 | 1,588,910 |
| 2024-03-08 | $6.08 | $6.14 | $6.07 | $6.10 | $6.10 | 1,780,360 |
| 2024-03-07 | $6.05 | $6.16 | $6.02 | $6.08 | $6.08 | 2,192,800 |
| 2024-03-06 | $5.92 | $6.05 | $5.92 | $6.04 | $6.04 | 1,842,090 |
| 2024-03-05 | $5.96 | $6.04 | $5.96 | $5.97 | $5.97 | 2,088,100 |
| 2024-03-04 | $6.10 | $6.11 | $5.96 | $5.99 | $5.99 | 2,743,100 |
| 2024-03-01 | $6.18 | $6.21 | $6.09 | $6.11 | $6.11 | 2,706,940 |
| 2024-02-29 | $5.98 | $6.20 | $5.92 | $6.19 | $6.19 | 4,776,200 |
| 2024-02-28 | $6.15 | $6.23 | $5.95 | $5.98 | $5.98 | 5,496,800 |
| 2024-02-27 | $6.11 | $6.18 | $6.04 | $6.15 | $6.15 | 2,827,600 |
| 2024-02-26 | $6.07 | $6.17 | $6.02 | $6.12 | $6.12 | 3,852,500 |
| 2024-02-23 | $5.98 | $6.06 | $5.90 | $6.06 | $6.06 | 3,463,100 |
| 2024-02-22 | $5.84 | $5.97 | $5.83 | $5.94 | $5.94 | 2,862,300 |
| 2024-02-21 | $5.69 | $5.94 | $5.68 | $5.88 | $5.88 | 4,895,300 |
| 2024-02-20 | $5.59 | $5.74 | $5.54 | $5.73 | $5.73 | 4,452,450 |
| 2024-02-19 | $5.40 | $5.67 | $5.39 | $5.65 | $5.65 | 7,592,610 |
| 2024-02-08 | $5.22 | $5.39 | $4.90 | $5.39 | $5.39 | 9,421,170 |
| 2024-02-07 | $5.18 | $5.36 | $5.13 | $5.22 | $5.22 | 6,290,730 |
| 2024-02-06 | $4.91 | $5.28 | $4.87 | $5.23 | $5.23 | 6,308,780 |
| 2024-02-05 | $5.35 | $5.35 | $4.90 | $5.02 | $5.02 | 6,267,300 |
| 2024-02-02 | $5.66 | $5.66 | $5.19 | $5.37 | $5.37 | 5,423,500 |
| 2024-02-01 | $5.70 | $5.75 | $5.49 | $5.60 | $5.60 | 5,170,440 |
| 2024-01-31 | $5.81 | $5.89 | $5.70 | $5.76 | $5.76 | 5,192,440 |
| 2024-01-30 | $5.97 | $5.99 | $5.77 | $5.80 | $5.80 | 3,548,500 |
| 2024-01-29 | $6.10 | $6.21 | $5.92 | $5.93 | $5.93 | 5,143,240 |
| 2024-01-26 | $6.30 | $6.40 | $6.29 | $6.39 | $6.09 | 4,396,160 |
| 2024-01-25 | $6.10 | $6.30 | $6.07 | $6.29 | $6.00 | 4,222,400 |
| 2024-01-24 | $6.06 | $6.18 | $5.91 | $6.13 | $5.84 | 3,798,170 |
| 2024-01-23 | $5.94 | $6.09 | $5.81 | $6.05 | $5.77 | 5,268,430 |
| 2024-01-22 | $6.25 | $6.29 | $5.90 | $5.97 | $5.69 | 6,548,680 |
| 2024-01-19 | $6.31 | $6.35 | $6.21 | $6.25 | $5.96 | 2,544,240 |
| 2024-01-18 | $6.36 | $6.38 | $6.15 | $6.33 | $6.03 | 5,218,610 |
| 2024-01-17 | $6.44 | $6.48 | $6.38 | $6.38 | $6.08 | 3,030,100 |
| 2024-01-16 | $6.48 | $6.53 | $6.39 | $6.44 | $6.14 | 4,447,440 |
| 2024-01-15 | $6.44 | $6.46 | $6.38 | $6.45 | $6.15 | 2,994,000 |
| 2024-01-12 | $6.36 | $6.48 | $6.36 | $6.40 | $6.40 | 3,079,260 |
| 2024-01-11 | $6.30 | $6.42 | $6.28 | $6.39 | $6.39 | 3,615,900 |
| 2024-01-10 | $6.31 | $6.35 | $6.28 | $6.29 | $6.29 | 2,260,050 |
| 2024-01-09 | $6.35 | $6.37 | $6.25 | $6.33 | $6.33 | 3,465,760 |
| 2024-01-08 | $6.40 | $6.40 | $6.29 | $6.32 | $6.32 | 3,668,900 |
| 2024-01-05 | $6.36 | $6.47 | $6.35 | $6.39 | $6.39 | 4,944,000 |
| 2024-01-04 | $6.35 | $6.41 | $6.31 | $6.40 | $6.40 | 4,795,400 |
| 2024-01-03 | $6.21 | $6.35 | $6.20 | $6.34 | $6.34 | 4,519,700 |
| 2024-01-02 | $6.17 | $6.24 | $6.13 | $6.22 | $6.22 | 3,909,400 |
| 2024-01-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2023-12-29 | $6.11 | $6.16 | $6.10 | $6.15 | $6.15 | 2,896,550 |
| 2023-12-28 | $6.08 | $6.13 | $6.06 | $6.12 | $6.12 | 3,486,180 |
| 2023-12-27 | $6.09 | $6.10 | $6.00 | $6.08 | $6.08 | 2,525,500 |
| 2023-12-26 | $6.08 | $6.11 | $6.06 | $6.08 | $6.08 | 1,916,600 |
| 2023-12-25 | $6.09 | $6.12 | $6.05 | $6.10 | $6.10 | 2,888,100 |
| 2023-12-22 | $6.06 | $6.12 | $6.01 | $6.07 | $6.07 | 3,148,800 |
| 2023-12-21 | $5.99 | $6.05 | $5.90 | $6.03 | $6.03 | 2,528,100 |
| 2023-12-20 | $6.05 | $6.07 | $5.99 | $6.00 | $6.00 | 2,230,500 |
| 2023-12-19 | $6.05 | $6.08 | $5.98 | $6.02 | $6.02 | 2,828,800 |
| 2023-12-18 | $6.10 | $6.14 | $6.04 | $6.05 | $6.05 | 2,086,600 |
| 2023-12-15 | $6.15 | $6.18 | $6.12 | $6.12 | $6.12 | 2,488,300 |
| 2023-12-14 | $6.15 | $6.17 | $6.12 | $6.12 | $6.12 | 1,632,880 |
| 2023-12-13 | $6.13 | $6.16 | $6.11 | $6.12 | $6.12 | 2,095,150 |
| 2023-12-12 | $6.11 | $6.17 | $6.07 | $6.16 | $6.16 | 2,675,800 |
| 2023-12-11 | $6.01 | $6.18 | $5.97 | $6.12 | $6.12 | 5,785,300 |
| 2023-12-08 | $6.13 | $6.18 | $6.02 | $6.03 | $6.03 | 6,794,920 |
| 2023-12-07 | $6.20 | $6.29 | $6.14 | $6.23 | $6.23 | 4,421,580 |
| 2023-12-06 | $6.12 | $6.24 | $6.08 | $6.21 | $6.21 | 4,930,980 |
| 2023-12-05 | $6.32 | $6.32 | $6.11 | $6.12 | $6.12 | 5,505,500 |
| 2023-12-04 | $6.27 | $6.35 | $6.24 | $6.31 | $6.31 | 7,370,700 |
| 2023-12-01 | $6.17 | $6.24 | $6.14 | $6.20 | $6.20 | 3,981,800 |
| 2023-11-30 | $6.13 | $6.19 | $6.11 | $6.18 | $6.18 | 2,643,300 |
| 2023-11-29 | $6.21 | $6.21 | $6.13 | $6.13 | $6.13 | 2,267,700 |
| 2023-11-28 | $6.15 | $6.22 | $6.11 | $6.21 | $6.21 | 2,787,600 |
| 2023-11-27 | $6.17 | $6.19 | $6.11 | $6.15 | $6.15 | 3,333,200 |
| 2023-11-24 | $6.21 | $6.26 | $6.16 | $6.17 | $6.17 | 3,079,400 |
| 2023-11-23 | $6.16 | $6.25 | $6.15 | $6.23 | $6.23 | 3,303,100 |
| 2023-11-22 | $6.25 | $6.27 | $6.16 | $6.17 | $6.17 | 5,093,800 |
| 2023-11-21 | $6.27 | $6.33 | $6.25 | $6.25 | $6.25 | 4,827,700 |
| 2023-11-20 | $6.29 | $6.29 | $6.24 | $6.27 | $6.27 | 3,725,300 |
| 2023-11-17 | $6.26 | $6.30 | $6.24 | $6.27 | $6.27 | 3,809,890 |
| 2023-11-16 | $6.30 | $6.30 | $6.25 | $6.28 | $6.28 | 3,716,000 |
| 2023-11-15 | $6.30 | $6.32 | $6.26 | $6.30 | $6.30 | 4,427,930 |
| 2023-11-14 | $6.29 | $6.32 | $6.23 | $6.27 | $6.27 | 3,722,800 |
| 2023-11-13 | $6.29 | $6.29 | $6.20 | $6.29 | $6.29 | 5,496,500 |
| 2023-11-10 | $6.26 | $6.26 | $6.16 | $6.26 | $6.26 | 3,605,910 |
| 2023-11-09 | $6.24 | $6.30 | $6.23 | $6.26 | $6.26 | 3,879,700 |
| 2023-11-08 | $6.25 | $6.28 | $6.22 | $6.24 | $6.24 | 4,035,430 |
| 2023-11-07 | $6.33 | $6.34 | $6.24 | $6.27 | $6.27 | 4,325,900 |
| 2023-11-06 | $6.26 | $6.33 | $6.24 | $6.33 | $6.33 | 5,882,680 |
| 2023-11-03 | $6.25 | $6.30 | $6.22 | $6.25 | $6.25 | 4,428,700 |
| 2023-11-02 | $6.34 | $6.37 | $6.24 | $6.25 | $6.25 | 4,932,150 |
| 2023-11-01 | $6.40 | $6.43 | $6.29 | $6.37 | $6.37 | 4,937,450 |
| 2023-10-31 | $6.48 | $6.54 | $6.37 | $6.39 | $6.39 | 5,400,680 |
| 2023-10-30 | $6.58 | $6.63 | $6.46 | $6.50 | $6.50 | 8,201,450 |
| 2023-10-27 | $6.59 | $6.76 | $6.59 | $6.60 | $6.60 | 7,268,760 |
| 2023-10-26 | $6.93 | $7.05 | $6.65 | $6.68 | $6.68 | 12,285,470 |
| 2023-10-25 | $6.68 | $6.99 | $6.63 | $6.94 | $6.94 | 15,108,500 |
| 2023-10-24 | $6.30 | $6.41 | $6.28 | $6.40 | $6.40 | 4,016,780 |
| 2023-10-23 | $6.38 | $6.42 | $6.26 | $6.29 | $6.29 | 3,378,800 |
| 2023-10-20 | $6.41 | $6.52 | $6.41 | $6.44 | $6.44 | 2,835,000 |
| 2023-10-19 | $6.52 | $6.59 | $6.45 | $6.45 | $6.45 | 2,691,500 |
| 2023-10-18 | $6.62 | $6.64 | $6.51 | $6.55 | $6.55 | 3,593,200 |
| 2023-10-17 | $6.71 | $6.79 | $6.56 | $6.64 | $6.64 | 5,057,950 |
| 2023-10-16 | $6.67 | $6.78 | $6.67 | $6.69 | $6.69 | 3,303,900 |
| 2023-10-13 | $6.73 | $6.77 | $6.66 | $6.68 | $6.68 | 2,657,860 |
| 2023-10-12 | $6.61 | $6.76 | $6.57 | $6.76 | $6.76 | 3,468,000 |
| 2023-10-11 | $6.56 | $6.64 | $6.50 | $6.58 | $6.58 | 3,235,560 |
| 2023-10-10 | $6.61 | $6.66 | $6.41 | $6.54 | $6.54 | 5,433,040 |
| 2023-10-09 | $6.74 | $6.84 | $6.58 | $6.61 | $6.61 | 7,592,900 |
| 2023-09-28 | $6.75 | $6.87 | $6.75 | $6.84 | $6.84 | 3,335,140 |
| 2023-09-27 | $6.76 | $6.87 | $6.76 | $6.76 | $6.76 | 2,466,440 |
| 2023-09-26 | $6.73 | $6.85 | $6.73 | $6.80 | $6.80 | 3,227,000 |
| 2023-09-25 | $6.79 | $6.83 | $6.70 | $6.78 | $6.78 | 3,447,300 |
| 2023-09-22 | $6.88 | $6.91 | $6.75 | $6.79 | $6.79 | 4,046,640 |
| 2023-09-21 | $6.88 | $6.96 | $6.85 | $6.87 | $6.87 | 3,582,600 |
| 2023-09-20 | $6.94 | $6.98 | $6.86 | $6.95 | $6.95 | 2,677,910 |
| 2023-09-19 | $6.91 | $6.98 | $6.86 | $6.94 | $6.94 | 3,122,840 |
| 2023-09-18 | $6.83 | $6.94 | $6.77 | $6.93 | $6.93 | 4,154,000 |
| 2023-09-15 | $6.77 | $6.90 | $6.77 | $6.85 | $6.85 | 4,197,200 |
| 2023-09-14 | $6.73 | $6.80 | $6.71 | $6.77 | $6.77 | 2,454,700 |
| 2023-09-13 | $6.72 | $6.85 | $6.71 | $6.76 | $6.76 | 2,696,200 |
| 2023-09-12 | $6.79 | $6.80 | $6.70 | $6.76 | $6.76 | 2,954,800 |
| 2023-09-11 | $6.77 | $6.81 | $6.72 | $6.79 | $6.79 | 3,528,000 |
| 2023-09-08 | $6.86 | $6.86 | $6.75 | $6.79 | $6.79 | 2,675,200 |
| 2023-09-07 | $6.94 | $6.94 | $6.76 | $6.77 | $6.77 | 3,734,800 |
| 2023-09-06 | $7.06 | $7.08 | $6.90 | $6.92 | $6.92 | 4,008,500 |
| 2023-09-05 | $7.09 | $7.09 | $6.93 | $7.05 | $7.05 | 4,419,170 |
| 2023-09-04 | $6.95 | $7.10 | $6.93 | $7.09 | $7.09 | 5,642,500 |
| 2023-09-01 | $6.71 | $6.93 | $6.71 | $6.89 | $6.89 | 5,784,910 |
| 2023-08-31 | $6.80 | $6.82 | $6.69 | $6.71 | $6.71 | 3,829,150 |
| 2023-08-30 | $6.93 | $6.99 | $6.81 | $6.82 | $6.82 | 4,604,780 |
| 2023-08-29 | $6.92 | $7.02 | $6.83 | $6.87 | $6.87 | 6,388,080 |
| 2023-08-28 | $7.07 | $7.15 | $6.90 | $6.92 | $6.92 | 4,789,670 |
| 2023-08-25 | $6.75 | $6.93 | $6.68 | $6.78 | $6.78 | 4,117,300 |
| 2023-08-24 | $6.81 | $6.88 | $6.69 | $6.74 | $6.74 | 4,126,640 |
| 2023-08-23 | $7.00 | $7.04 | $6.79 | $6.82 | $6.82 | 5,811,100 |
| 2023-08-22 | $7.14 | $7.21 | $6.98 | $7.04 | $7.04 | 5,109,630 |
| 2023-08-21 | $7.20 | $7.31 | $7.13 | $7.14 | $7.14 | 5,377,700 |
| 2023-08-18 | $7.30 | $7.38 | $7.22 | $7.23 | $7.23 | 7,251,700 |
| 2023-08-17 | $7.61 | $7.63 | $7.16 | $7.29 | $7.29 | 12,631,730 |
| 2023-08-16 | $7.44 | $7.86 | $7.36 | $7.65 | $7.65 | 10,892,630 |
| 2023-08-15 | $7.56 | $7.56 | $7.34 | $7.41 | $7.41 | 3,255,280 |
| 2023-08-14 | $7.50 | $7.52 | $7.39 | $7.49 | $7.49 | 3,584,020 |
| 2023-08-11 | $7.55 | $7.59 | $7.50 | $7.52 | $7.52 | 4,570,400 |
| 2023-08-10 | $7.53 | $7.58 | $7.49 | $7.57 | $7.57 | 2,806,930 |
| 2023-08-09 | $7.49 | $7.57 | $7.44 | $7.56 | $7.56 | 4,603,900 |
| 2023-08-08 | $7.49 | $7.51 | $7.42 | $7.47 | $7.47 | 3,126,330 |
| 2023-08-07 | $7.56 | $7.59 | $7.35 | $7.49 | $7.49 | 6,231,010 |
| 2023-08-04 | $7.64 | $7.67 | $7.54 | $7.56 | $7.56 | 5,156,850 |
| 2023-08-03 | $7.53 | $7.65 | $7.46 | $7.64 | $7.64 | 6,682,140 |
| 2023-08-02 | $7.51 | $7.58 | $7.45 | $7.54 | $7.54 | 7,943,200 |
| 2023-08-01 | $7.36 | $7.56 | $7.32 | $7.54 | $7.54 | 9,284,200 |
| 2023-07-31 | $7.35 | $7.40 | $7.26 | $7.35 | $7.35 | 5,872,900 |
| 2023-07-28 | $7.23 | $7.39 | $7.21 | $7.34 | $7.34 | 8,582,260 |
| 2023-07-27 | $7.20 | $7.36 | $7.10 | $7.29 | $7.29 | 10,350,590 |
| 2023-07-26 | $6.96 | $7.29 | $6.93 | $7.20 | $7.20 | 10,676,070 |
| 2023-07-25 | $7.00 | $7.02 | $6.95 | $6.98 | $6.98 | 3,001,800 |
| 2023-07-24 | $7.00 | $7.03 | $6.94 | $6.98 | $6.98 | 2,412,980 |
| 2023-07-21 | $6.95 | $6.99 | $6.89 | $6.98 | $6.98 | 4,098,350 |
| 2023-07-20 | $6.95 | $6.98 | $6.89 | $6.92 | $6.92 | 3,365,000 |
| 2023-07-19 | $6.84 | $6.93 | $6.83 | $6.91 | $6.91 | 3,087,400 |
| 2023-07-18 | $6.82 | $6.88 | $6.75 | $6.87 | $6.87 | 3,071,300 |
| 2023-07-17 | $6.84 | $6.85 | $6.76 | $6.80 | $6.80 | 2,107,500 |
| 2023-07-14 | $6.84 | $6.85 | $6.78 | $6.82 | $6.82 | 2,545,530 |
| 2023-07-13 | $6.83 | $6.87 | $6.80 | $6.83 | $6.83 | 2,102,860 |
| 2023-07-12 | $6.86 | $6.90 | $6.78 | $6.81 | $6.81 | 3,131,900 |
| 2023-07-11 | $6.90 | $6.92 | $6.80 | $6.83 | $6.83 | 2,690,500 |
| 2023-07-10 | $6.90 | $6.93 | $6.84 | $6.89 | $6.89 | 1,897,540 |
| 2023-07-07 | $6.90 | $6.93 | $6.81 | $6.89 | $6.89 | 3,478,300 |
| 2023-07-06 | $6.89 | $6.90 | $6.83 | $6.88 | $6.88 | 2,745,000 |
| 2023-07-05 | $6.84 | $6.93 | $6.80 | $6.91 | $6.91 | 4,258,500 |
| 2023-07-04 | $6.89 | $6.91 | $6.82 | $6.85 | $6.85 | 2,837,240 |
| 2023-07-03 | $6.87 | $6.92 | $6.79 | $6.88 | $6.88 | 5,228,100 |
| 2023-06-30 | $6.78 | $6.85 | $6.70 | $6.84 | $6.84 | 3,403,930 |
| 2023-06-29 | $6.66 | $6.77 | $6.60 | $6.75 | $6.75 | 2,965,890 |
| 2023-06-28 | $6.59 | $6.67 | $6.49 | $6.65 | $6.65 | 3,838,790 |
| 2023-06-27 | $6.34 | $6.59 | $6.34 | $6.57 | $6.57 | 3,920,100 |
| 2023-06-26 | $6.42 | $6.44 | $6.32 | $6.36 | $6.36 | 3,321,000 |
| 2023-06-21 | $6.40 | $6.47 | $6.37 | $6.39 | $6.39 | 3,164,700 |
| 2023-06-20 | $6.43 | $6.50 | $6.39 | $6.43 | $6.43 | 2,594,400 |
| 2023-06-19 | $6.48 | $6.51 | $6.41 | $6.46 | $6.46 | 3,545,560 |
| 2023-06-16 | $6.60 | $6.60 | $6.47 | $6.48 | $6.48 | 3,782,800 |
| 2023-06-15 | $6.56 | $6.62 | $6.51 | $6.56 | $6.56 | 2,143,900 |
| 2023-06-14 | $6.53 | $6.61 | $6.48 | $6.57 | $6.57 | 2,508,000 |
| 2023-06-13 | $6.41 | $6.58 | $6.35 | $6.55 | $6.55 | 5,030,700 |
| 2023-06-12 | $6.56 | $6.64 | $6.29 | $6.44 | $6.44 | 8,978,080 |
| 2023-06-09 | $6.74 | $6.74 | $6.55 | $6.64 | $6.64 | 7,597,540 |
| 2023-06-08 | $6.68 | $6.76 | $6.63 | $6.70 | $6.70 | 4,174,030 |
| 2023-06-07 | $6.66 | $6.73 | $6.60 | $6.65 | $6.65 | 3,294,930 |
| 2023-06-06 | $6.73 | $6.75 | $6.65 | $6.67 | $6.67 | 4,472,200 |
| 2023-06-05 | $6.76 | $6.79 | $6.57 | $6.71 | $6.71 | 6,835,600 |
| 2023-06-02 | $6.85 | $6.85 | $6.70 | $6.74 | $6.74 | 4,452,400 |
| 2023-06-01 | $6.83 | $6.84 | $6.71 | $6.78 | $6.78 | 3,625,100 |
| 2023-05-31 | $6.84 | $6.88 | $6.78 | $6.80 | $6.80 | 3,241,600 |
| 2023-05-30 | $6.86 | $6.89 | $6.74 | $6.81 | $6.81 | 3,979,700 |
| 2023-05-29 | $6.97 | $6.98 | $6.79 | $6.82 | $6.82 | 5,953,850 |
| 2023-05-26 | $6.88 | $6.98 | $6.86 | $6.97 | $6.97 | 4,939,640 |
| 2023-05-25 | $6.78 | $6.88 | $6.75 | $6.84 | $6.84 | 4,327,840 |
| 2023-05-24 | $6.80 | $6.85 | $6.73 | $6.76 | $6.76 | 4,427,580 |
| 2023-05-23 | $6.90 | $6.92 | $6.80 | $6.84 | $6.84 | 4,944,320 |
| 2023-05-22 | $6.87 | $6.94 | $6.81 | $6.92 | $6.92 | 4,007,200 |
| 2023-05-19 | $6.83 | $6.87 | $6.76 | $6.84 | $6.84 | 3,395,000 |
| 2023-05-18 | $6.86 | $6.88 | $6.79 | $6.82 | $6.82 | 3,594,600 |
| 2023-05-17 | $6.86 | $6.89 | $6.82 | $6.86 | $6.86 | 2,758,650 |
| 2023-05-16 | $6.91 | $6.94 | $6.80 | $6.87 | $6.87 | 5,005,800 |
| 2023-05-15 | $6.84 | $6.93 | $6.73 | $6.93 | $6.93 | 6,120,520 |
| 2023-05-12 | $6.88 | $6.93 | $6.82 | $6.89 | $6.89 | 4,027,000 |
| 2023-05-11 | $6.93 | $6.96 | $6.82 | $6.92 | $6.92 | 5,634,520 |
| 2023-05-10 | $6.89 | $6.91 | $6.83 | $6.89 | $6.89 | 4,953,790 |
| 2023-05-09 | $6.86 | $7.00 | $6.83 | $6.89 | $6.89 | 10,686,650 |
| 2023-05-08 | $6.75 | $6.83 | $6.74 | $6.79 | $6.79 | 5,391,350 |
| 2023-05-05 | $6.75 | $6.82 | $6.65 | $6.75 | $6.75 | 5,780,600 |
| 2023-05-04 | $6.61 | $6.77 | $6.61 | $6.75 | $6.75 | 7,847,620 |
| 2023-05-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2023-05-02 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2023-04-28 | $6.70 | $6.70 | $6.51 | $6.69 | $6.69 | 8,868,470 |
| 2023-04-27 | $6.49 | $6.69 | $6.49 | $6.60 | $6.60 | 7,968,730 |
| 2023-04-26 | $6.31 | $6.51 | $6.25 | $6.47 | $6.47 | 7,548,340 |
| 2023-04-25 | $6.29 | $6.53 | $6.26 | $6.36 | $6.36 | 8,537,900 |
| 2023-04-24 | $6.13 | $6.29 | $6.06 | $6.26 | $6.26 | 8,302,370 |
| 2023-04-21 | $6.31 | $6.49 | $6.12 | $6.14 | $6.14 | 13,695,620 |
| 2023-04-20 | $6.30 | $6.65 | $6.27 | $6.41 | $6.41 | 14,594,310 |
| 2023-04-19 | $6.18 | $6.23 | $6.13 | $6.16 | $6.16 | 2,310,200 |
| 2023-04-18 | $6.23 | $6.23 | $6.16 | $6.17 | $6.17 | 1,775,000 |
| 2023-04-17 | $6.15 | $6.23 | $6.12 | $6.22 | $6.22 | 2,768,070 |
| 2023-04-14 | $6.12 | $6.17 | $6.11 | $6.14 | $6.14 | 2,482,670 |
| 2023-04-13 | $6.12 | $6.16 | $6.08 | $6.13 | $6.13 | 1,943,660 |
| 2023-04-12 | $6.08 | $6.19 | $6.08 | $6.11 | $6.11 | 2,829,900 |
| 2023-04-11 | $6.04 | $6.11 | $6.00 | $6.10 | $6.10 | 2,535,400 |
| 2023-04-10 | $6.09 | $6.11 | $6.02 | $6.03 | $6.03 | 3,485,750 |
| 2023-04-07 | $6.11 | $6.13 | $6.08 | $6.09 | $6.09 | 2,856,470 |
| 2023-04-06 | $6.12 | $6.15 | $6.09 | $6.09 | $6.09 | 2,540,700 |
| 2023-04-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2023-04-04 | $6.17 | $6.18 | $6.12 | $6.16 | $6.16 | 2,611,570 |
| 2023-04-03 | $6.23 | $6.24 | $6.12 | $6.15 | $6.15 | 3,156,250 |
| 2023-03-31 | $6.21 | $6.25 | $6.15 | $6.21 | $6.21 | 2,750,800 |
| 2023-03-30 | $6.18 | $6.24 | $6.11 | $6.19 | $6.19 | 2,576,500 |
| 2023-03-29 | $6.26 | $6.31 | $6.16 | $6.18 | $6.18 | 1,972,100 |
| 2023-03-28 | $6.29 | $6.29 | $6.21 | $6.26 | $6.26 | 2,074,200 |
| 2023-03-27 | $6.32 | $6.36 | $6.22 | $6.26 | $6.26 | 2,722,600 |
| 2023-03-24 | $6.43 | $6.43 | $6.31 | $6.32 | $6.32 | 2,231,400 |
| 2023-03-23 | $6.52 | $6.52 | $6.38 | $6.41 | $6.41 | 2,922,830 |
| 2023-03-22 | $6.53 | $6.53 | $6.46 | $6.48 | $6.48 | 1,817,610 |
| 2023-03-21 | $6.50 | $6.54 | $6.45 | $6.48 | $6.48 | 2,074,110 |
| 2023-03-20 | $6.50 | $6.60 | $6.47 | $6.51 | $6.51 | 3,252,120 |
| 2023-03-17 | $6.54 | $6.58 | $6.48 | $6.48 | $6.48 | 2,552,880 |
| 2023-03-16 | $6.74 | $6.74 | $6.48 | $6.52 | $6.52 | 4,146,500 |
| 2023-03-15 | $6.56 | $6.75 | $6.53 | $6.72 | $6.72 | 4,651,700 |
| 2023-03-14 | $6.54 | $6.60 | $6.44 | $6.56 | $6.56 | 3,052,200 |
| 2023-03-13 | $6.56 | $6.58 | $6.45 | $6.53 | $6.53 | 2,312,500 |
| 2023-03-10 | $6.63 | $6.65 | $6.53 | $6.54 | $6.54 | 2,733,100 |
| 2023-03-09 | $6.67 | $6.68 | $6.61 | $6.65 | $6.65 | 2,093,400 |
| 2023-03-08 | $6.56 | $6.67 | $6.54 | $6.64 | $6.64 | 2,394,990 |
| 2023-03-07 | $6.67 | $6.76 | $6.57 | $6.58 | $6.58 | 5,047,680 |
| 2023-03-06 | $6.85 | $6.92 | $6.61 | $6.66 | $6.66 | 7,290,560 |
| 2023-03-03 | $6.65 | $7.03 | $6.64 | $6.86 | $6.86 | 9,583,600 |
| 2023-03-02 | $6.64 | $6.71 | $6.63 | $6.68 | $6.68 | 2,398,620 |
| 2023-03-01 | $6.69 | $6.69 | $6.63 | $6.66 | $6.66 | 2,029,100 |
| 2023-02-28 | $6.57 | $6.68 | $6.54 | $6.67 | $6.67 | 3,342,440 |
| 2023-02-27 | $6.61 | $6.62 | $6.53 | $6.54 | $6.54 | 2,413,700 |
| 2023-02-24 | $6.65 | $6.66 | $6.49 | $6.61 | $6.61 | 4,318,480 |
| 2023-02-23 | $6.65 | $6.67 | $6.55 | $6.65 | $6.65 | 2,630,100 |
| 2023-02-22 | $6.59 | $6.65 | $6.54 | $6.64 | $6.64 | 3,882,750 |
| 2023-02-21 | $6.58 | $6.70 | $6.57 | $6.63 | $6.63 | 3,429,300 |
| 2023-02-20 | $6.55 | $6.59 | $6.44 | $6.57 | $6.57 | 3,052,300 |
| 2023-02-17 | $6.49 | $6.55 | $6.45 | $6.51 | $6.51 | 3,537,020 |
| 2023-02-16 | $6.57 | $6.63 | $6.40 | $6.45 | $6.45 | 5,455,340 |
| 2023-02-15 | $6.69 | $6.71 | $6.56 | $6.59 | $6.59 | 4,985,940 |
| 2023-02-14 | $6.78 | $6.79 | $6.65 | $6.70 | $6.70 | 5,304,200 |
| 2023-02-13 | $6.60 | $6.80 | $6.56 | $6.79 | $6.79 | 7,398,440 |
| 2023-02-10 | $6.54 | $6.62 | $6.51 | $6.60 | $6.60 | 4,089,250 |
| 2023-02-09 | $6.52 | $6.55 | $6.46 | $6.55 | $6.55 | 4,176,120 |
| 2023-02-08 | $6.44 | $6.60 | $6.38 | $6.52 | $6.52 | 6,918,250 |
| 2023-02-07 | $6.43 | $6.50 | $6.36 | $6.45 | $6.45 | 3,879,230 |
| 2023-02-06 | $6.37 | $6.47 | $6.30 | $6.46 | $6.46 | 4,636,300 |
| 2023-02-03 | $6.33 | $6.37 | $6.28 | $6.36 | $6.36 | 4,389,960 |
| 2023-02-02 | $6.32 | $6.38 | $6.28 | $6.33 | $6.33 | 4,250,920 |
| 2023-02-01 | $6.36 | $6.37 | $6.26 | $6.36 | $6.36 | 4,812,920 |
| 2023-01-31 | $6.20 | $6.36 | $6.19 | $6.36 | $6.36 | 7,068,800 |
| 2023-01-30 | $6.10 | $6.24 | $6.10 | $6.21 | $6.21 | 5,317,530 |
| 2023-01-20 | $6.08 | $6.09 | $6.01 | $6.09 | $6.09 | 4,806,920 |
| 2023-01-19 | $6.13 | $6.25 | $6.09 | $6.25 | $6.10 | 5,090,100 |
| 2023-01-18 | $6.08 | $6.15 | $6.04 | $6.14 | $5.99 | 2,912,900 |
| 2023-01-17 | $6.07 | $6.08 | $6.02 | $6.08 | $5.93 | 3,036,300 |
| 2023-01-16 | $5.98 | $6.06 | $5.96 | $6.05 | $5.90 | 4,203,220 |
| 2023-01-13 | $5.98 | $5.99 | $5.91 | $5.99 | $5.85 | 2,416,500 |
| 2023-01-12 | $5.94 | $5.96 | $5.90 | $5.96 | $5.82 | 1,765,810 |
| 2023-01-11 | $5.96 | $5.98 | $5.91 | $5.91 | $5.77 | 1,569,300 |
| 2023-01-10 | $5.98 | $6.00 | $5.90 | $5.95 | $5.81 | 2,065,700 |
| 2023-01-09 | $6.03 | $6.06 | $5.98 | $5.98 | $5.84 | 2,023,700 |
| 2023-01-06 | $5.98 | $6.00 | $5.94 | $5.99 | $5.85 | 2,314,400 |
| 2023-01-05 | $5.97 | $6.00 | $5.94 | $5.95 | $5.81 | 1,753,690 |
| 2023-01-04 | $5.99 | $6.00 | $5.95 | $5.97 | $5.83 | 1,860,600 |
| 2023-01-03 | $5.94 | $5.98 | $5.91 | $5.95 | $5.81 | 2,188,100 |
| 2023-01-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.80 | 0 |
| 2022-12-30 | $6.04 | $6.04 | $5.90 | $5.94 | $5.80 | 2,434,470 |
| 2022-12-29 | $5.87 | $6.02 | $5.81 | $5.94 | $5.80 | 4,000,300 |
| 2022-12-28 | $5.85 | $5.90 | $5.76 | $5.88 | $5.74 | 2,891,200 |
| 2022-12-27 | $5.76 | $5.84 | $5.72 | $5.84 | $5.70 | 3,527,910 |
| 2022-12-26 | $5.59 | $5.73 | $5.56 | $5.73 | $5.59 | 2,306,800 |
| 2022-12-23 | $5.64 | $5.69 | $5.57 | $5.59 | $5.46 | 2,342,500 |
| 2022-12-22 | $5.78 | $5.83 | $5.63 | $5.64 | $5.50 | 2,234,900 |
| 2022-12-21 | $5.77 | $5.80 | $5.65 | $5.73 | $5.59 | 2,024,430 |
| 2022-12-20 | $5.79 | $5.82 | $5.71 | $5.76 | $5.62 | 2,340,780 |
| 2022-12-19 | $5.96 | $5.99 | $5.72 | $5.75 | $5.61 | 3,753,260 |
| 2022-12-16 | $5.91 | $6.02 | $5.90 | $5.98 | $5.84 | 3,339,170 |
| 2022-12-15 | $5.94 | $6.00 | $5.93 | $5.93 | $5.79 | 2,417,930 |
| 2022-12-14 | $5.93 | $5.99 | $5.91 | $5.94 | $5.80 | 3,432,230 |
| 2022-12-13 | $5.91 | $5.98 | $5.90 | $5.95 | $5.95 | 3,058,600 |
| 2022-12-12 | $6.06 | $6.06 | $5.90 | $5.92 | $5.92 | 4,690,020 |
| 2022-12-09 | $6.00 | $6.07 | $5.97 | $6.05 | $6.05 | 3,842,920 |
| 2022-12-08 | $6.07 | $6.07 | $5.97 | $6.00 | $6.00 | 3,549,400 |
| 2022-12-07 | $6.13 | $6.14 | $6.03 | $6.04 | $6.04 | 4,146,820 |
| 2022-12-06 | $6.17 | $6.19 | $6.10 | $6.13 | $6.13 | 3,885,040 |
| 2022-12-05 | $6.05 | $6.22 | $6.03 | $6.20 | $6.20 | 6,548,170 |
| 2022-12-01 | $6.07 | $6.10 | $6.03 | $6.04 | $6.04 | 3,137,240 |
| 2022-11-30 | $6.12 | $6.12 | $6.02 | $6.05 | $6.05 | 3,492,000 |
| 2022-11-29 | $5.97 | $6.11 | $5.96 | $6.10 | $6.10 | 5,946,420 |
| 2022-11-28 | $5.99 | $5.99 | $5.88 | $5.95 | $5.95 | 2,317,600 |
| 2022-11-25 | $5.97 | $6.01 | $5.92 | $5.99 | $5.99 | 2,727,600 |
| 2022-11-24 | $6.03 | $6.03 | $5.94 | $5.97 | $5.97 | 1,915,200 |
| 2022-11-23 | $5.95 | $6.05 | $5.93 | $5.98 | $5.98 | 3,312,800 |
| 2022-11-22 | $6.00 | $6.05 | $5.94 | $5.95 | $5.95 | 3,715,600 |
| 2022-11-21 | $6.02 | $6.03 | $5.93 | $6.02 | $6.02 | 3,556,020 |
| 2022-11-18 | $5.98 | $6.00 | $5.93 | $5.93 | $5.93 | 2,411,720 |
| 2022-11-17 | $5.98 | $6.03 | $5.93 | $5.98 | $5.98 | 3,911,860 |
| 2022-11-16 | $5.97 | $6.02 | $5.94 | $5.99 | $5.99 | 3,074,520 |
| 2022-11-15 | $5.93 | $5.98 | $5.87 | $5.96 | $5.96 | 2,612,050 |
| 2022-11-14 | $5.95 | $5.97 | $5.88 | $5.89 | $5.89 | 3,627,300 |
| 2022-11-11 | $5.98 | $6.02 | $5.92 | $5.94 | $5.94 | 4,134,800 |
| 2022-11-10 | $5.88 | $5.95 | $5.79 | $5.92 | $5.92 | 4,176,800 |
| 2022-11-09 | $5.83 | $5.93 | $5.82 | $5.88 | $5.88 | 2,321,940 |
| 2022-11-08 | $5.85 | $5.88 | $5.79 | $5.86 | $5.86 | 2,613,720 |
| 2022-11-07 | $5.76 | $5.90 | $5.75 | $5.85 | $5.85 | 4,336,150 |
| 2022-11-04 | $5.69 | $5.82 | $5.67 | $5.79 | $5.79 | 3,872,100 |
| 2022-11-03 | $5.70 | $5.72 | $5.65 | $5.70 | $5.70 | 2,604,300 |
| 2022-11-02 | $5.74 | $5.78 | $5.67 | $5.74 | $5.74 | 3,989,530 |
| 2022-11-01 | $5.45 | $5.68 | $5.44 | $5.67 | $5.67 | 4,962,540 |
| 2022-10-31 | $5.38 | $5.52 | $5.37 | $5.47 | $5.47 | 3,097,900 |
| 2022-10-28 | $5.72 | $5.72 | $5.40 | $5.41 | $5.41 | 6,393,630 |
| 2022-10-27 | $5.72 | $5.78 | $5.68 | $5.70 | $5.70 | 3,868,100 |
| 2022-10-26 | $5.70 | $5.83 | $5.67 | $5.74 | $5.74 | 4,127,600 |
| 2022-10-25 | $5.72 | $5.80 | $5.65 | $5.74 | $5.74 | 3,253,230 |
| 2022-10-24 | $5.86 | $5.94 | $5.70 | $5.77 | $5.77 | 3,392,940 |
| 2022-10-21 | $5.88 | $5.96 | $5.85 | $5.86 | $5.86 | 2,830,460 |
| 2022-10-20 | $5.88 | $5.94 | $5.83 | $5.88 | $5.88 | 2,743,330 |
| 2022-10-19 | $5.95 | $5.95 | $5.89 | $5.90 | $5.90 | 2,345,040 |
| 2022-10-18 | $5.97 | $5.99 | $5.91 | $5.93 | $5.93 | 2,716,250 |
| 2022-10-17 | $5.92 | $5.97 | $5.89 | $5.96 | $5.96 | 3,408,000 |
| 2022-10-14 | $5.86 | $5.93 | $5.85 | $5.92 | $5.92 | 3,287,200 |
| 2022-10-13 | $5.82 | $5.88 | $5.77 | $5.84 | $5.84 | 3,147,690 |
| 2022-10-12 | $5.73 | $5.85 | $5.66 | $5.84 | $5.84 | 2,920,740 |
| 2022-10-11 | $5.77 | $5.86 | $5.66 | $5.73 | $5.73 | 3,516,150 |
| 2022-10-10 | $5.86 | $5.91 | $5.75 | $5.77 | $5.77 | 2,615,910 |
| 2022-09-30 | $5.91 | $5.92 | $5.81 | $5.83 | $5.83 | 2,413,900 |
| 2022-09-29 | $5.95 | $6.01 | $5.82 | $5.85 | $5.85 | 3,032,700 |
| 2022-09-28 | $6.05 | $6.07 | $5.90 | $5.91 | $5.91 | 3,510,600 |
| 2022-09-27 | $5.97 | $6.06 | $5.95 | $6.06 | $6.06 | 3,261,630 |
| 2022-09-26 | $6.03 | $6.08 | $5.94 | $5.95 | $5.95 | 3,751,320 |
| 2022-09-23 | $6.15 | $6.21 | $6.04 | $6.10 | $6.10 | 2,861,200 |
| 2022-09-22 | $6.17 | $6.25 | $6.15 | $6.17 | $6.17 | 2,570,300 |
| 2022-09-21 | $6.14 | $6.25 | $6.01 | $6.22 | $6.22 | 4,229,100 |
| 2022-09-20 | $6.14 | $6.25 | $6.10 | $6.14 | $6.14 | 2,400,110 |
| 2022-09-19 | $6.21 | $6.23 | $6.08 | $6.11 | $6.11 | 4,403,430 |
| 2022-09-16 | $6.39 | $6.42 | $6.22 | $6.23 | $6.23 | 4,943,350 |
| 2022-09-15 | $6.58 | $6.58 | $6.35 | $6.39 | $6.39 | 6,404,710 |
| 2022-09-14 | $6.54 | $6.60 | $6.52 | $6.53 | $6.53 | 3,388,000 |
| 2022-09-13 | $6.73 | $6.73 | $6.59 | $6.64 | $6.64 | 6,444,300 |
| 2022-09-12 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-09-09 | $6.73 | $6.78 | $6.60 | $6.73 | $6.73 | 4,309,440 |
| 2022-09-08 | $6.71 | $6.79 | $6.64 | $6.75 | $6.75 | 4,157,300 |
| 2022-09-07 | $6.73 | $6.74 | $6.65 | $6.70 | $6.70 | 2,575,140 |
| 2022-09-06 | $6.68 | $6.77 | $6.67 | $6.74 | $6.74 | 3,684,940 |
| 2022-09-05 | $6.55 | $6.72 | $6.54 | $6.71 | $6.71 | 4,581,150 |
| 2022-09-02 | $6.56 | $6.63 | $6.54 | $6.58 | $6.58 | 2,944,670 |
| 2022-09-01 | $6.61 | $6.67 | $6.55 | $6.57 | $6.57 | 3,070,090 |
| 2022-08-31 | $6.68 | $6.73 | $6.58 | $6.60 | $6.60 | 4,618,180 |
| 2022-08-30 | $6.63 | $6.78 | $6.63 | $6.71 | $6.71 | 6,539,300 |
| 2022-08-29 | $6.50 | $6.66 | $6.39 | $6.64 | $6.64 | 6,840,300 |
| 2022-08-26 | $6.53 | $6.68 | $6.52 | $6.55 | $6.55 | 7,124,910 |
| 2022-08-25 | $6.63 | $6.64 | $6.50 | $6.51 | $6.51 | 7,560,880 |
| 2022-08-24 | $6.74 | $6.80 | $6.61 | $6.62 | $6.62 | 7,637,410 |
| 2022-08-23 | $6.76 | $6.76 | $6.68 | $6.71 | $6.71 | 4,725,600 |
| 2022-08-22 | $6.81 | $6.81 | $6.71 | $6.76 | $6.76 | 4,585,810 |
| 2022-08-19 | $6.84 | $6.85 | $6.80 | $6.83 | $6.83 | 3,119,570 |
| 2022-08-18 | $6.92 | $6.92 | $6.80 | $6.82 | $6.82 | 4,342,780 |
| 2022-08-17 | $6.87 | $6.92 | $6.81 | $6.92 | $6.92 | 4,013,800 |
| 2022-08-16 | $6.86 | $6.88 | $6.84 | $6.86 | $6.86 | 2,960,700 |
| 2022-08-15 | $6.98 | $6.98 | $6.84 | $6.86 | $6.86 | 5,209,200 |
| 2022-08-12 | $6.93 | $6.97 | $6.84 | $6.95 | $6.95 | 4,873,100 |
| 2022-08-11 | $6.81 | $6.97 | $6.80 | $6.93 | $6.93 | 5,979,500 |
| 2022-08-10 | $6.92 | $7.00 | $6.75 | $6.80 | $6.80 | 7,406,600 |
| 2022-08-09 | $6.91 | $6.95 | $6.82 | $6.92 | $6.92 | 4,027,700 |
| 2022-08-08 | $7.11 | $7.12 | $6.91 | $6.95 | $6.95 | 6,977,100 |
| 2022-08-05 | $7.07 | $7.08 | $6.87 | $7.08 | $7.08 | 5,670,700 |
| 2022-08-04 | $7.04 | $7.11 | $6.95 | $7.00 | $7.00 | 3,827,830 |
| 2022-08-03 | $7.10 | $7.25 | $7.04 | $7.04 | $7.04 | 2,624,200 |
| 2022-08-02 | $7.30 | $7.30 | $7.00 | $7.11 | $7.11 | 4,246,800 |
| 2022-08-01 | $7.40 | $7.42 | $7.30 | $7.34 | $7.34 | 2,436,300 |
| 2022-07-29 | $7.35 | $7.43 | $7.34 | $7.37 | $7.37 | 3,054,950 |
| 2022-07-28 | $7.28 | $7.38 | $7.25 | $7.36 | $7.36 | 3,104,800 |
| 2022-07-27 | $7.31 | $7.31 | $7.22 | $7.25 | $7.25 | 2,144,400 |
| 2022-07-26 | $7.16 | $7.28 | $7.15 | $7.28 | $7.28 | 2,073,100 |
| 2022-07-25 | $7.31 | $7.34 | $7.14 | $7.16 | $7.16 | 2,760,400 |
| 2022-07-22 | $7.36 | $7.41 | $7.20 | $7.32 | $7.32 | 3,120,000 |
| 2022-07-21 | $7.37 | $7.46 | $7.28 | $7.35 | $7.35 | 2,925,920 |
| 2022-07-20 | $7.23 | $7.34 | $7.13 | $7.34 | $7.34 | 2,948,020 |
| 2022-07-19 | $7.23 | $7.23 | $7.11 | $7.18 | $7.18 | 2,326,800 |
| 2022-07-18 | $7.06 | $7.21 | $7.06 | $7.19 | $7.19 | 2,705,190 |
| 2022-07-15 | $7.33 | $7.33 | $7.02 | $7.03 | $7.03 | 4,179,410 |
| 2022-07-14 | $7.44 | $7.45 | $7.30 | $7.33 | $7.33 | 2,063,920 |
| 2022-07-13 | $7.30 | $7.48 | $7.26 | $7.40 | $7.40 | 2,122,500 |
| 2022-07-12 | $7.33 | $7.61 | $7.24 | $7.29 | $7.29 | 4,495,250 |
| 2022-07-11 | $7.47 | $7.47 | $7.29 | $7.33 | $7.33 | 2,336,910 |
| 2022-07-08 | $7.44 | $7.51 | $7.43 | $7.45 | $7.45 | 2,191,890 |
| 2022-07-07 | $7.42 | $7.52 | $7.42 | $7.44 | $7.44 | 2,138,500 |
| 2022-07-06 | $7.56 | $7.61 | $7.44 | $7.46 | $7.46 | 2,918,380 |
| 2022-07-05 | $7.64 | $7.67 | $7.54 | $7.58 | $7.58 | 2,833,400 |
| 2022-07-04 | $7.53 | $7.62 | $7.50 | $7.61 | $7.61 | 1,876,800 |
| 2022-07-01 | $7.67 | $7.67 | $7.51 | $7.54 | $7.54 | 3,125,720 |
| 2022-06-30 | $7.67 | $7.72 | $7.61 | $7.64 | $7.64 | 3,013,760 |
| 2022-06-29 | $7.67 | $7.76 | $7.61 | $7.67 | $7.67 | 5,723,400 |
| 2022-06-28 | $7.57 | $7.66 | $7.50 | $7.65 | $7.65 | 3,827,050 |
| 2022-06-27 | $7.81 | $7.82 | $7.51 | $7.59 | $7.59 | 8,544,800 |
| 2022-06-24 | $7.86 | $7.89 | $7.68 | $7.78 | $7.78 | 4,738,230 |
| 2022-06-23 | $7.82 | $7.89 | $7.77 | $7.86 | $7.86 | 3,099,500 |
| 2022-06-22 | $8.00 | $8.04 | $7.81 | $7.82 | $7.82 | 4,060,360 |
| 2022-06-21 | $8.06 | $8.10 | $7.96 | $8.01 | $8.01 | 3,487,200 |
| 2022-06-20 | $8.13 | $8.15 | $8.00 | $8.09 | $8.09 | 4,526,090 |
| 2022-06-17 | $8.23 | $8.28 | $8.10 | $8.15 | $8.15 | 3,216,330 |
| 2022-06-16 | $8.40 | $8.44 | $8.24 | $8.27 | $8.27 | 3,142,810 |
| 2022-06-15 | $8.22 | $8.49 | $8.17 | $8.28 | $8.28 | 8,889,650 |
| 2022-06-14 | $8.01 | $8.24 | $7.95 | $8.17 | $8.17 | 5,189,530 |
| 2022-06-13 | $8.52 | $8.53 | $7.91 | $8.12 | $8.12 | 11,855,500 |
| 2022-06-10 | $8.25 | $8.42 | $8.10 | $8.38 | $8.38 | 8,177,060 |
| 2022-06-09 | $8.09 | $8.33 | $8.08 | $8.27 | $8.27 | 8,792,570 |
| 2022-06-08 | $7.76 | $8.22 | $7.74 | $8.16 | $8.16 | 11,753,490 |
| 2022-06-07 | $7.74 | $7.80 | $7.67 | $7.76 | $7.76 | 2,117,070 |
| 2022-06-06 | $7.67 | $7.82 | $7.63 | $7.80 | $7.80 | 3,541,440 |
| 2022-06-02 | $7.55 | $7.75 | $7.55 | $7.68 | $7.68 | 2,359,850 |
| 2022-06-01 | $7.69 | $7.75 | $7.58 | $7.64 | $7.64 | 2,209,600 |
| 2022-05-31 | $7.71 | $7.72 | $7.62 | $7.69 | $7.69 | 2,285,610 |
| 2022-05-30 | $7.72 | $7.78 | $7.65 | $7.71 | $7.71 | 1,878,420 |
| 2022-05-27 | $7.65 | $7.73 | $7.60 | $7.69 | $7.69 | 2,630,000 |
| 2022-05-26 | $7.50 | $7.64 | $7.44 | $7.61 | $7.61 | 2,744,260 |
| 2022-05-25 | $7.35 | $7.53 | $7.35 | $7.52 | $7.52 | 4,140,250 |
| 2022-05-24 | $7.79 | $7.79 | $7.35 | $7.40 | $7.40 | 4,732,880 |
| 2022-05-23 | $7.74 | $7.82 | $7.72 | $7.76 | $7.76 | 2,454,330 |
| 2022-05-20 | $7.62 | $7.95 | $7.61 | $7.74 | $7.74 | 3,468,030 |
| 2022-05-19 | $7.64 | $7.76 | $7.56 | $7.65 | $7.65 | 2,565,980 |
| 2022-05-18 | $7.58 | $7.81 | $7.52 | $7.73 | $7.73 | 3,550,600 |
| 2022-05-17 | $7.59 | $7.67 | $7.43 | $7.59 | $7.59 | 2,378,730 |
| 2022-05-16 | $7.69 | $7.70 | $7.54 | $7.60 | $7.60 | 2,719,910 |
| 2022-05-13 | $7.70 | $7.72 | $7.54 | $7.58 | $7.58 | 2,757,900 |
| 2022-05-12 | $7.60 | $7.77 | $7.55 | $7.68 | $7.68 | 3,883,700 |
| 2022-05-11 | $7.87 | $7.96 | $7.65 | $7.65 | $7.65 | 8,502,070 |
| 2022-05-10 | $7.30 | $7.99 | $7.21 | $7.90 | $7.90 | 12,740,810 |
| 2022-05-09 | $7.07 | $7.56 | $6.99 | $7.42 | $7.42 | 9,254,490 |
| 2022-05-06 | $6.98 | $7.07 | $6.83 | $6.99 | $6.99 | 6,386,180 |
| 2022-05-05 | $7.05 | $7.23 | $6.94 | $7.18 | $7.18 | 7,355,180 |
| 2022-05-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-05-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-04-29 | $6.90 | $7.16 | $6.90 | $7.10 | $7.10 | 4,326,290 |
| 2022-04-28 | $7.15 | $7.16 | $6.77 | $6.96 | $6.96 | 6,822,520 |
| 2022-04-27 | $6.62 | $7.30 | $6.50 | $7.22 | $7.22 | 9,660,170 |
| 2022-04-26 | $6.84 | $7.06 | $6.63 | $6.70 | $6.70 | 6,618,020 |
| 2022-04-25 | $7.35 | $7.35 | $6.79 | $6.82 | $6.82 | 7,178,690 |
| 2022-04-22 | $7.60 | $7.61 | $7.36 | $7.42 | $7.42 | 5,611,210 |
| 2022-04-21 | $7.96 | $7.96 | $7.51 | $7.67 | $7.67 | 8,859,200 |
| 2022-04-20 | $8.32 | $8.32 | $7.88 | $7.96 | $7.96 | 8,684,890 |
| 2022-04-19 | $8.21 | $8.47 | $8.21 | $8.28 | $8.28 | 4,121,000 |
| 2022-04-18 | $8.20 | $8.30 | $8.16 | $8.26 | $8.26 | 3,763,280 |
| 2022-04-15 | $8.60 | $8.67 | $8.26 | $8.36 | $8.36 | 7,512,130 |
| 2022-04-14 | $8.70 | $8.73 | $8.60 | $8.61 | $8.61 | 4,854,720 |
| 2022-04-13 | $8.85 | $8.85 | $8.65 | $8.68 | $8.68 | 4,817,400 |
| 2022-04-12 | $8.76 | $9.09 | $8.59 | $8.91 | $8.91 | 8,646,510 |
| 2022-04-11 | $9.05 | $9.14 | $8.57 | $8.82 | $8.82 | 12,278,760 |
| 2022-04-08 | $8.64 | $9.13 | $8.61 | $9.05 | $9.05 | 16,681,920 |
| 2022-04-07 | $8.63 | $8.78 | $8.57 | $8.60 | $8.60 | 10,148,120 |
| 2022-04-06 | $8.30 | $8.73 | $8.29 | $8.68 | $8.68 | 9,185,920 |
| 2022-04-05 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2022-04-04 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2022-04-01 | $8.27 | $8.34 | $8.21 | $8.32 | $8.32 | 3,067,300 |
| 2022-03-31 | $8.19 | $8.35 | $8.19 | $8.32 | $8.32 | 7,262,520 |
| 2022-03-30 | $8.40 | $8.43 | $8.16 | $8.24 | $8.24 | 13,037,800 |
| 2022-03-29 | $8.72 | $8.72 | $8.57 | $8.58 | $8.58 | 5,693,000 |
| 2022-03-28 | $8.70 | $8.79 | $8.60 | $8.77 | $8.77 | 7,810,730 |
| 2022-03-25 | $8.59 | $8.66 | $8.52 | $8.57 | $8.57 | 4,335,510 |
| 2022-03-24 | $8.78 | $8.78 | $8.57 | $8.59 | $8.59 | 3,591,320 |
| 2022-03-23 | $8.87 | $8.89 | $8.73 | $8.79 | $8.79 | 4,488,030 |
| 2022-03-22 | $8.86 | $8.93 | $8.80 | $8.85 | $8.85 | 5,355,090 |
| 2022-03-21 | $8.68 | $8.98 | $8.66 | $8.92 | $8.92 | 7,850,120 |
| 2022-03-18 | $8.64 | $8.76 | $8.60 | $8.74 | $8.74 | 5,318,680 |
| 2022-03-17 | $8.83 | $8.84 | $8.48 | $8.71 | $8.71 | 10,124,590 |
| 2022-03-16 | $8.90 | $8.90 | $8.35 | $8.75 | $8.75 | 4,669,800 |
| 2022-03-15 | $9.09 | $9.14 | $8.60 | $8.60 | $8.60 | 7,022,060 |
| 2022-03-14 | $9.31 | $9.46 | $9.12 | $9.14 | $9.14 | 3,961,510 |
| 2022-03-11 | $9.40 | $9.49 | $9.15 | $9.42 | $9.42 | 6,433,390 |
| 2022-03-10 | $9.34 | $9.74 | $9.21 | $9.54 | $9.54 | 9,023,340 |
| 2022-03-09 | $9.43 | $9.47 | $8.75 | $9.17 | $9.17 | 8,219,190 |
| 2022-03-08 | $10.00 | $10.00 | $9.28 | $9.43 | $9.43 | 11,060,230 |
| 2022-03-07 | $10.18 | $10.37 | $9.93 | $9.99 | $9.99 | 8,501,090 |
| 2022-03-04 | $10.45 | $10.46 | $10.01 | $10.07 | $10.07 | 7,540,180 |
| 2022-03-03 | $10.10 | $10.55 | $10.05 | $10.45 | $10.45 | 9,185,490 |
| 2022-03-02 | $10.10 | $10.16 | $10.00 | $10.14 | $10.14 | 3,345,280 |
| 2022-03-01 | $10.01 | $10.15 | $9.90 | $10.10 | $10.10 | 4,414,670 |
| 2022-02-28 | $10.32 | $10.35 | $9.98 | $10.07 | $10.07 | 8,595,090 |
| 2022-02-25 | $10.30 | $10.45 | $10.22 | $10.25 | $10.25 | 6,994,850 |
| 2022-02-24 | $10.60 | $10.67 | $10.06 | $10.21 | $10.21 | 14,834,070 |
| 2022-02-23 | $10.28 | $10.65 | $10.20 | $10.57 | $10.57 | 13,434,130 |
| 2022-02-22 | $10.23 | $10.49 | $10.18 | $10.25 | $10.25 | 10,951,540 |
| 2022-02-21 | $10.36 | $10.47 | $10.13 | $10.29 | $10.29 | 10,036,080 |
| 2022-02-18 | $9.89 | $10.50 | $9.75 | $10.47 | $10.47 | 18,022,410 |
| 2022-02-17 | $9.80 | $10.05 | $9.70 | $9.80 | $9.80 | 10,968,820 |
| 2022-02-16 | $9.94 | $10.09 | $9.70 | $9.80 | $9.80 | 7,440,600 |
| 2022-02-15 | $10.13 | $10.16 | $9.77 | $9.98 | $9.98 | 6,434,340 |
| 2022-02-14 | $10.15 | $10.65 | $10.03 | $10.14 | $10.14 | 13,497,590 |
| 2022-02-11 | $10.14 | $10.38 | $10.05 | $10.23 | $10.23 | 9,185,400 |
| 2022-02-10 | $10.15 | $10.40 | $10.05 | $10.23 | $10.23 | 7,464,390 |
| 2022-02-09 | $10.18 | $10.34 | $10.03 | $10.07 | $10.07 | 7,657,180 |
| 2022-02-08 | $10.37 | $10.37 | $10.08 | $10.24 | $10.24 | 6,821,220 |
| 2022-02-07 | $9.48 | $10.31 | $9.47 | $10.24 | $10.24 | 15,789,570 |
| 2022-02-04 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-02-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-02-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-02-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-01-28 | $9.74 | $9.92 | $9.35 | $9.45 | $9.45 | 11,692,630 |
| 2022-01-27 | $10.14 | $10.25 | $9.60 | $9.80 | $9.80 | 6,054,840 |
| 2022-01-26 | $10.01 | $10.37 | $9.91 | $10.14 | $10.14 | 8,628,130 |
| 2022-01-25 | $10.41 | $10.64 | $10.00 | $10.07 | $9.92 | 6,563,740 |
| 2022-01-24 | $10.35 | $10.86 | $10.08 | $10.45 | $10.30 | 10,391,060 |
| 2022-01-21 | $10.44 | $10.59 | $10.12 | $10.27 | $10.12 | 11,180,330 |
| 2022-01-20 | $10.70 | $10.83 | $10.41 | $10.50 | $10.35 | 12,744,680 |
| 2022-01-19 | $10.69 | $10.92 | $10.56 | $10.71 | $10.55 | 17,053,550 |
| 2022-01-18 | $10.11 | $10.85 | $10.03 | $10.31 | $10.16 | 20,357,590 |
| 2022-01-17 | $10.27 | $10.28 | $9.92 | $10.09 | $9.94 | 15,406,440 |
| 2022-01-14 | $10.39 | $10.42 | $10.10 | $10.18 | $10.03 | 11,199,250 |
| 2022-01-13 | $10.51 | $10.72 | $10.34 | $10.44 | $10.29 | 13,043,690 |
| 2022-01-12 | $10.50 | $10.72 | $10.40 | $10.51 | $10.36 | 15,000,410 |
| 2022-01-11 | $11.48 | $11.49 | $10.47 | $10.54 | $10.39 | 26,638,670 |
| 2022-01-10 | $11.22 | $11.66 | $11.04 | $11.27 | $11.11 | 29,406,770 |
| 2022-01-07 | $10.55 | $11.35 | $10.50 | $11.16 | $11.00 | 45,924,100 |
| 2022-01-06 | $10.00 | $11.00 | $9.92 | $10.68 | $10.52 | 55,281,960 |
| 2022-01-05 | $10.08 | $10.15 | $9.86 | $10.00 | $9.85 | 13,858,700 |
| 2022-01-04 | $9.83 | $10.03 | $9.60 | $9.92 | $9.78 | 18,516,450 |
| 2022-01-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 0 |
| 2021-12-31 | $9.64 | $10.26 | $9.48 | $9.80 | $9.66 | 23,527,840 |
| 2021-12-30 | $9.09 | $9.56 | $9.07 | $9.46 | $9.32 | 18,664,890 |
| 2021-12-29 | $9.24 | $9.24 | $9.06 | $9.13 | $9.00 | 4,052,330 |
| 2021-12-28 | $8.97 | $9.24 | $8.94 | $9.12 | $8.99 | 8,063,600 |
| 2021-12-27 | $8.90 | $8.98 | $8.87 | $8.96 | $8.83 | 3,120,140 |
| 2021-12-24 | $9.09 | $9.13 | $8.90 | $8.93 | $8.80 | 5,893,200 |
| 2021-12-23 | $9.14 | $9.21 | $9.10 | $9.13 | $9.00 | 5,431,600 |
| 2021-12-22 | $9.25 | $9.25 | $9.10 | $9.11 | $8.98 | 5,443,600 |
| 2021-12-21 | $9.13 | $9.25 | $9.05 | $9.22 | $9.09 | 9,938,800 |
| 2021-12-20 | $8.91 | $9.29 | $8.83 | $9.22 | $9.09 | 20,250,560 |
| 2021-12-17 | $8.85 | $8.94 | $8.83 | $8.90 | $8.77 | 10,898,180 |
| 2021-12-16 | $8.81 | $8.85 | $8.78 | $8.84 | $8.71 | 9,050,380 |
| 2021-12-15 | $8.84 | $8.84 | $8.79 | $8.79 | $8.66 | 5,725,300 |
| 2021-12-14 | $8.82 | $8.83 | $8.79 | $8.82 | $8.69 | 4,177,260 |
| 2021-12-13 | $8.81 | $8.84 | $8.78 | $8.82 | $8.69 | 6,043,260 |
| 2021-12-10 | $8.88 | $8.91 | $8.79 | $8.81 | $8.68 | 11,066,140 |
| 2021-12-09 | $8.80 | $9.12 | $8.75 | $8.95 | $8.82 | 13,185,670 |
| 2021-12-08 | $9.22 | $9.26 | $9.20 | $9.23 | $9.10 | 1,547,340 |
| 2021-12-07 | $9.35 | $9.39 | $9.20 | $9.25 | $9.12 | 2,340,280 |
| 2021-12-06 | $9.26 | $9.47 | $9.24 | $9.35 | $9.21 | 3,138,970 |
| 2021-12-03 | $9.26 | $9.26 | $9.26 | $9.26 | $9.13 | 1,695,920 |
| 2021-12-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.12 | 1,785,880 |
| 2021-12-01 | $9.26 | $9.32 | $9.23 | $9.28 | $9.14 | 1,343,960 |
| 2021-11-30 | $9.34 | $9.38 | $9.20 | $9.27 | $9.13 | 1,827,600 |
| 2021-11-29 | $9.38 | $9.38 | $9.17 | $9.18 | $9.05 | 2,224,500 |
| 2021-11-26 | $9.45 | $9.45 | $9.37 | $9.38 | $9.24 | 1,273,440 |
| 2021-11-25 | $9.45 | $9.49 | $9.42 | $9.47 | $9.33 | 1,031,300 |
| 2021-11-24 | $9.50 | $9.52 | $9.42 | $9.45 | $9.31 | 1,327,560 |
| 2021-11-23 | $9.42 | $9.58 | $9.42 | $9.49 | $9.35 | 2,594,970 |
| 2021-11-22 | $9.36 | $9.43 | $9.31 | $9.37 | $9.23 | 1,177,300 |
| 2021-11-19 | $9.32 | $9.38 | $9.28 | $9.35 | $9.21 | 1,181,700 |
| 2021-11-18 | $9.44 | $9.48 | $9.31 | $9.32 | $9.18 | 1,380,280 |
| 2021-11-17 | $9.40 | $9.47 | $9.40 | $9.43 | $9.29 | 1,473,600 |
| 2021-11-16 | $9.49 | $9.49 | $9.40 | $9.40 | $9.26 | 1,312,300 |
| 2021-11-15 | $9.32 | $9.50 | $9.27 | $9.50 | $9.36 | 2,943,510 |
| 2021-11-12 | $9.37 | $9.40 | $9.28 | $9.32 | $9.18 | 1,357,040 |
| 2021-11-11 | $9.25 | $9.43 | $9.23 | $9.40 | $9.26 | 2,024,130 |
| 2021-11-10 | $9.17 | $9.39 | $9.12 | $9.28 | $9.14 | 2,329,160 |
| 2021-11-09 | $9.15 | $9.20 | $9.11 | $9.16 | $9.03 | 1,572,980 |
| 2021-11-08 | $9.24 | $9.25 | $9.14 | $9.15 | $9.02 | 1,588,500 |
| 2021-11-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.12 | 910,800 |
| 2021-11-04 | $9.27 | $9.29 | $9.20 | $9.25 | $9.12 | 890,600 |
| 2021-11-03 | $9.14 | $9.31 | $9.14 | $9.27 | $9.13 | 929,000 |
| 2021-11-02 | $9.28 | $9.32 | $9.14 | $9.16 | $9.03 | 1,779,340 |
| 2021-11-01 | $9.32 | $9.32 | $9.20 | $9.28 | $9.14 | 1,840,100 |
| 2021-10-29 | $9.28 | $9.45 | $9.26 | $9.43 | $9.29 | 1,199,120 |
| 2021-10-28 | $9.50 | $9.55 | $9.22 | $9.29 | $9.15 | 1,667,420 |
| 2021-10-27 | $9.72 | $9.74 | $9.43 | $9.44 | $9.30 | 2,510,200 |
| 2021-10-26 | $9.78 | $9.83 | $9.68 | $9.70 | $9.56 | 1,798,380 |
| 2021-10-25 | $9.94 | $9.94 | $9.78 | $9.80 | $9.66 | 2,397,800 |
| 2021-10-22 | $10.10 | $10.10 | $9.94 | $9.94 | $9.80 | 2,751,900 |
| 2021-10-21 | $10.11 | $10.15 | $10.08 | $10.09 | $9.94 | 1,344,310 |
| 2021-10-20 | $10.16 | $10.16 | $10.09 | $10.13 | $9.98 | 888,770 |
| 2021-10-19 | $10.16 | $10.17 | $10.12 | $10.12 | $9.97 | 890,200 |
| 2021-10-18 | $10.10 | $10.18 | $10.07 | $10.16 | $10.01 | 848,310 |
| 2021-10-15 | $10.20 | $10.20 | $10.09 | $10.11 | $9.96 | 1,417,550 |
| 2021-10-14 | $10.25 | $10.28 | $10.20 | $10.20 | $10.05 | 906,700 |
| 2021-10-13 | $10.14 | $10.25 | $10.11 | $10.25 | $10.10 | 1,766,580 |
| 2021-10-12 | $10.16 | $10.24 | $10.11 | $10.14 | $9.99 | 1,352,200 |
| 2021-10-11 | $10.24 | $10.26 | $10.17 | $10.23 | $10.08 | 1,015,370 |
| 2021-10-08 | $10.25 | $10.25 | $10.13 | $10.24 | $10.09 | 1,588,760 |
| 2021-10-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.03 | 0 |
| 2021-10-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.03 | 0 |
| 2021-09-30 | $10.12 | $10.32 | $10.12 | $10.18 | $10.03 | 1,181,900 |
| 2021-09-29 | $10.25 | $10.25 | $10.09 | $10.11 | $9.96 | 1,731,620 |
| 2021-09-28 | $10.14 | $10.24 | $10.10 | $10.19 | $10.04 | 1,280,490 |
| 2021-09-27 | $10.30 | $10.36 | $10.10 | $10.16 | $10.01 | 1,999,410 |
| 2021-09-24 | $10.39 | $10.47 | $10.28 | $10.30 | $10.15 | 1,996,070 |
| 2021-09-23 | $10.50 | $10.50 | $10.38 | $10.41 | $10.26 | 1,731,300 |
| 2021-09-22 | $10.40 | $10.41 | $10.29 | $10.38 | $10.23 | 2,128,270 |
| 2021-09-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.34 | 0 |
| 2021-09-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.34 | 0 |
| 2021-09-17 | $10.66 | $10.66 | $10.31 | $10.49 | $10.34 | 3,506,680 |
| 2021-09-16 | $10.44 | $10.87 | $10.44 | $10.60 | $10.45 | 6,270,330 |
| 2021-09-15 | $10.36 | $10.48 | $10.29 | $10.40 | $10.25 | 1,875,880 |
| 2021-09-14 | $10.58 | $10.60 | $10.33 | $10.35 | $10.20 | 3,405,300 |
| 2021-09-13 | $10.60 | $10.65 | $10.55 | $10.60 | $10.45 | 2,289,500 |
| 2021-09-10 | $10.74 | $10.80 | $10.60 | $10.64 | $10.48 | 4,053,010 |
| 2021-09-09 | $10.56 | $10.86 | $10.55 | $10.80 | $10.64 | 5,596,400 |
| 2021-09-08 | $10.62 | $10.67 | $10.53 | $10.60 | $10.45 | 3,650,090 |
| 2021-09-07 | $10.46 | $10.64 | $10.44 | $10.62 | $10.47 | 4,838,110 |
| 2021-09-06 | $10.45 | $10.57 | $10.39 | $10.49 | $10.34 | 4,060,010 |
| 2021-09-03 | $10.30 | $10.60 | $10.30 | $10.52 | $10.37 | 5,464,950 |
| 2021-09-02 | $10.35 | $10.39 | $10.24 | $10.30 | $10.15 | 3,241,160 |
| 2021-09-01 | $10.18 | $10.50 | $10.17 | $10.39 | $10.24 | 5,342,020 |
| 2021-08-31 | $10.17 | $10.25 | $10.09 | $10.20 | $10.05 | 2,492,680 |
| 2021-08-30 | $10.20 | $10.29 | $10.15 | $10.17 | $10.02 | 2,102,600 |
| 2021-08-27 | $10.27 | $10.31 | $10.15 | $10.20 | $10.05 | 2,500,140 |
| 2021-08-26 | $10.26 | $10.39 | $10.20 | $10.30 | $10.15 | 2,969,300 |
| 2021-08-25 | $10.28 | $10.35 | $10.10 | $10.26 | $10.11 | 3,465,510 |
| 2021-08-24 | $10.42 | $10.50 | $10.36 | $10.45 | $10.30 | 2,708,570 |
| 2021-08-23 | $10.26 | $10.44 | $10.26 | $10.42 | $10.27 | 2,710,510 |
| 2021-08-20 | $10.27 | $10.33 | $10.15 | $10.30 | $10.15 | 2,819,440 |
| 2021-08-19 | $10.22 | $10.34 | $10.18 | $10.28 | $10.13 | 2,378,760 |
| 2021-08-18 | $10.16 | $10.33 | $10.14 | $10.29 | $10.14 | 1,930,960 |
| 2021-08-17 | $10.48 | $10.48 | $10.15 | $10.17 | $10.02 | 3,434,840 |
| 2021-08-16 | $10.54 | $10.54 | $10.43 | $10.48 | $10.33 | 2,210,490 |
| 2021-08-13 | $10.40 | $10.58 | $10.35 | $10.49 | $10.34 | 3,385,570 |
| 2021-08-12 | $10.40 | $10.47 | $10.36 | $10.42 | $10.27 | 1,960,100 |
| 2021-08-11 | $10.39 | $10.50 | $10.34 | $10.41 | $10.26 | 2,436,270 |
| 2021-08-10 | $10.38 | $10.40 | $10.31 | $10.39 | $10.24 | 1,774,240 |
| 2021-08-09 | $10.12 | $10.48 | $10.09 | $10.36 | $10.21 | 3,401,400 |
| 2021-08-06 | $10.22 | $10.22 | $10.08 | $10.13 | $9.98 | 2,141,710 |
| 2021-08-05 | $10.26 | $10.27 | $10.15 | $10.18 | $10.03 | 2,098,740 |
| 2021-08-04 | $10.29 | $10.31 | $10.23 | $10.26 | $10.11 | 2,186,200 |
| 2021-08-03 | $10.37 | $10.42 | $10.28 | $10.31 | $10.16 | 2,341,200 |
| 2021-08-02 | $10.25 | $10.40 | $10.09 | $10.37 | $10.22 | 2,691,580 |
| 2021-07-30 | $10.20 | $10.33 | $10.10 | $10.30 | $10.15 | 2,741,830 |
| 2021-07-29 | $10.22 | $10.29 | $10.12 | $10.20 | $10.05 | 2,251,900 |
| 2021-07-28 | $10.51 | $10.59 | $10.05 | $10.16 | $10.01 | 3,628,830 |
| 2021-07-27 | $10.82 | $10.90 | $10.50 | $10.50 | $10.35 | 3,470,000 |
| 2021-07-26 | $11.07 | $11.07 | $10.71 | $10.83 | $10.67 | 3,416,790 |
| 2021-07-23 | $11.21 | $11.22 | $11.01 | $11.02 | $10.86 | 3,201,060 |
| 2021-07-22 | $11.01 | $11.23 | $11.00 | $11.13 | $10.97 | 3,731,890 |
| 2021-07-21 | $10.97 | $11.14 | $10.91 | $11.07 | $10.91 | 3,662,150 |
| 2021-07-20 | $10.90 | $10.91 | $10.82 | $10.86 | $10.70 | 2,082,590 |
| 2021-07-19 | $10.93 | $11.05 | $10.92 | $10.94 | $10.78 | 1,447,710 |
| 2021-07-16 | $10.97 | $11.06 | $10.94 | $10.98 | $10.82 | 1,774,660 |
| 2021-07-15 | $10.94 | $10.98 | $10.85 | $10.98 | $10.82 | 3,111,460 |
| 2021-07-14 | $11.03 | $11.07 | $10.95 | $10.95 | $10.79 | 2,204,080 |
| 2021-07-13 | $11.08 | $11.10 | $10.97 | $11.06 | $10.90 | 2,136,820 |
| 2021-07-12 | $11.09 | $11.17 | $11.07 | $11.08 | $10.92 | 2,227,940 |
| 2021-07-09 | $11.00 | $11.09 | $10.91 | $11.06 | $10.90 | 2,254,050 |
| 2021-07-08 | $11.11 | $11.11 | $10.99 | $11.00 | $10.84 | 2,160,530 |
| 2021-07-07 | $11.12 | $11.15 | $11.06 | $11.14 | $10.98 | 1,592,910 |
| 2021-07-06 | $11.00 | $11.15 | $11.00 | $11.11 | $10.95 | 1,739,700 |
| 2021-07-05 | $11.02 | $11.05 | $10.97 | $11.02 | $10.86 | 1,940,470 |
| 2021-07-02 | $11.15 | $11.15 | $11.00 | $11.01 | $10.85 | 2,891,330 |
| 2021-07-01 | $11.17 | $11.23 | $11.11 | $11.14 | $10.98 | 2,164,140 |
| 2021-06-30 | $11.16 | $11.21 | $11.14 | $11.16 | $11.00 | 2,085,980 |
| 2021-06-29 | $11.25 | $11.27 | $11.15 | $11.15 | $10.99 | 3,347,700 |
| 2021-06-28 | $11.28 | $11.33 | $11.22 | $11.28 | $11.12 | 2,632,900 |
| 2021-06-25 | $11.27 | $11.40 | $11.27 | $11.34 | $11.17 | 2,805,600 |
| 2021-06-24 | $11.41 | $11.45 | $11.30 | $11.32 | $11.15 | 3,386,740 |
| 2021-06-23 | $11.51 | $11.58 | $11.40 | $11.41 | $11.24 | 3,679,250 |
| 2021-06-22 | $11.43 | $11.55 | $11.40 | $11.55 | $11.38 | 3,468,360 |
| 2021-06-21 | $11.52 | $11.66 | $11.46 | $11.49 | $11.32 | 3,963,220 |
| 2021-06-18 | $11.60 | $11.64 | $11.48 | $11.56 | $11.39 | 4,573,240 |
| 2021-06-17 | $11.35 | $11.67 | $11.35 | $11.67 | $11.50 | 9,125,980 |
| 2021-06-16 | $11.23 | $11.32 | $11.23 | $11.24 | $11.08 | 1,780,670 |
| 2021-06-15 | $11.40 | $11.45 | $11.25 | $11.26 | $11.10 | 2,741,870 |
| 2021-06-14 | $11.42 | $11.42 | $11.42 | $11.42 | $11.25 | 0 |
| 2021-06-11 | $11.36 | $11.48 | $11.27 | $11.42 | $11.25 | 4,629,590 |
| 2021-06-10 | $11.28 | $11.43 | $11.24 | $11.35 | $11.18 | 3,446,460 |
| 2021-06-09 | $11.28 | $11.32 | $11.23 | $11.28 | $11.12 | 1,969,100 |
| 2021-06-08 | $11.28 | $11.34 | $11.22 | $11.24 | $11.08 | 2,324,440 |
| 2021-06-07 | $11.35 | $11.37 | $11.25 | $11.29 | $11.13 | 2,021,480 |
| 2021-06-04 | $11.41 | $11.45 | $11.28 | $11.32 | $11.15 | 2,833,710 |
| 2021-06-03 | $11.47 | $11.52 | $11.41 | $11.41 | $11.24 | 3,381,810 |
| 2021-06-02 | $11.40 | $11.53 | $11.38 | $11.42 | $11.25 | 2,802,330 |
| 2021-06-01 | $11.23 | $11.49 | $11.21 | $11.47 | $11.30 | 4,470,300 |
| 2021-05-31 | $11.32 | $11.34 | $11.23 | $11.29 | $11.13 | 3,102,360 |
| 2021-05-28 | $11.48 | $11.55 | $11.31 | $11.32 | $11.15 | 3,645,150 |
| 2021-05-27 | $11.35 | $11.47 | $11.33 | $11.45 | $11.28 | 3,185,990 |
| 2021-05-26 | $11.36 | $11.44 | $11.31 | $11.37 | $11.20 | 2,710,810 |
| 2021-05-25 | $11.30 | $11.40 | $11.21 | $11.37 | $11.20 | 3,731,110 |
| 2021-05-24 | $11.26 | $11.32 | $11.18 | $11.30 | $11.14 | 1,956,000 |
| 2021-05-21 | $11.25 | $11.37 | $11.21 | $11.27 | $11.11 | 2,605,740 |
| 2021-05-20 | $11.28 | $11.28 | $11.15 | $11.24 | $11.08 | 4,172,440 |
| 2021-05-19 | $11.57 | $11.57 | $11.31 | $11.35 | $11.18 | 5,272,310 |
| 2021-05-18 | $11.53 | $11.65 | $11.51 | $11.57 | $11.40 | 2,805,260 |
| 2021-05-17 | $11.65 | $11.67 | $11.53 | $11.55 | $11.38 | 3,530,850 |
| 2021-05-14 | $11.64 | $11.74 | $11.61 | $11.69 | $11.52 | 3,649,170 |
| 2021-05-13 | $11.73 | $11.78 | $11.60 | $11.61 | $11.44 | 5,240,790 |
| 2021-05-12 | $11.80 | $11.90 | $11.69 | $11.86 | $11.69 | 3,163,010 |
| 2021-05-11 | $12.04 | $12.04 | $11.63 | $11.81 | $11.64 | 6,190,970 |
| 2021-05-10 | $12.05 | $12.24 | $11.96 | $12.18 | $12.00 | 7,847,730 |
| 2021-05-07 | $11.95 | $12.10 | $11.86 | $11.87 | $11.70 | 5,261,510 |
| 2021-05-06 | $11.66 | $12.05 | $11.66 | $11.94 | $11.77 | 5,053,730 |
| 2021-05-05 | $11.69 | $11.69 | $11.69 | $11.69 | $11.52 | 0 |
| 2021-05-04 | $11.69 | $11.69 | $11.69 | $11.69 | $11.52 | 0 |
| 2021-04-30 | $11.93 | $11.97 | $11.68 | $11.69 | $11.52 | 4,068,500 |
| 2021-04-29 | $11.64 | $11.86 | $11.61 | $11.78 | $11.61 | 4,077,260 |
| 2021-04-28 | $11.60 | $11.68 | $11.52 | $11.60 | $11.43 | 2,614,010 |
| 2021-04-27 | $11.85 | $11.93 | $11.52 | $11.59 | $11.42 | 5,899,830 |
| 2021-04-26 | $12.10 | $12.14 | $11.93 | $11.93 | $11.76 | 5,267,220 |
| 2021-04-23 | $11.91 | $12.16 | $11.81 | $12.05 | $11.87 | 5,847,120 |
| 2021-04-22 | $11.94 | $12.14 | $11.90 | $12.00 | $11.83 | 5,718,370 |
| 2021-04-21 | $12.21 | $12.25 | $11.89 | $11.90 | $11.73 | 9,785,570 |
| 2021-04-20 | $12.41 | $12.57 | $12.26 | $12.27 | $12.09 | 7,433,850 |
| 2021-04-19 | $12.33 | $12.46 | $12.21 | $12.42 | $12.24 | 6,799,520 |
| 2021-04-16 | $12.22 | $12.42 | $12.18 | $12.32 | $12.14 | 6,432,770 |
| 2021-04-15 | $12.39 | $12.50 | $12.13 | $12.16 | $11.98 | 8,935,800 |
| 2021-04-14 | $12.28 | $12.74 | $12.24 | $12.49 | $12.31 | 10,145,760 |
| 2021-04-13 | $12.94 | $12.94 | $12.38 | $12.39 | $12.21 | 14,648,410 |
| 2021-04-12 | $12.91 | $13.37 | $12.72 | $13.15 | $12.96 | 17,673,070 |
| 2021-04-09 | $13.52 | $13.85 | $12.88 | $12.92 | $12.73 | 23,242,590 |
| 2021-04-08 | $13.90 | $14.68 | $13.50 | $13.58 | $13.38 | 36,748,900 |
| 2021-04-07 | $13.15 | $14.20 | $13.03 | $14.07 | $13.86 | 31,681,600 |
| 2021-04-06 | $12.90 | $13.51 | $12.90 | $13.15 | $12.96 | 15,448,220 |
| 2021-04-05 | $12.96 | $12.96 | $12.96 | $12.96 | $12.77 | 0 |
| 2021-04-02 | $13.10 | $13.13 | $12.81 | $12.96 | $12.77 | 14,114,890 |
| 2021-04-01 | $12.77 | $14.00 | $12.30 | $13.17 | $12.98 | 24,043,300 |
| 2021-03-31 | $12.72 | $13.08 | $12.61 | $12.81 | $12.62 | 12,582,070 |
| 2021-03-30 | $12.45 | $13.23 | $12.45 | $12.86 | $12.67 | 18,731,580 |
| 2021-03-29 | $12.58 | $12.69 | $12.30 | $12.61 | $12.43 | 10,025,700 |
| 2021-03-26 | $12.37 | $12.59 | $12.30 | $12.51 | $12.33 | 10,542,120 |
| 2021-03-25 | $12.49 | $12.93 | $12.32 | $12.55 | $12.37 | 14,742,550 |
| 2021-03-24 | $12.25 | $12.86 | $12.05 | $12.60 | $12.42 | 19,184,580 |
| 2021-03-23 | $13.10 | $13.10 | $12.40 | $12.41 | $12.23 | 32,819,350 |
| 2021-03-22 | $12.47 | $13.23 | $12.23 | $13.23 | $13.04 | 36,718,040 |
| 2021-03-19 | $11.57 | $12.18 | $11.44 | $12.03 | $11.85 | 12,974,330 |
| 2021-03-18 | $11.76 | $11.83 | $11.65 | $11.65 | $11.48 | 5,071,320 |
| 2021-03-17 | $11.74 | $11.81 | $11.61 | $11.75 | $11.58 | 4,000,310 |
| 2021-03-16 | $11.66 | $11.78 | $11.58 | $11.73 | $11.56 | 4,262,490 |
| 2021-03-15 | $11.66 | $11.94 | $11.56 | $11.79 | $11.62 | 5,853,790 |
| 2021-03-12 | $11.74 | $11.76 | $11.43 | $11.67 | $11.50 | 4,711,130 |
| 2021-03-11 | $11.41 | $11.88 | $11.31 | $11.64 | $11.47 | 5,325,030 |
| 2021-03-10 | $11.49 | $11.59 | $11.23 | $11.26 | $11.10 | 4,403,770 |
| 2021-03-09 | $11.70 | $11.92 | $11.00 | $11.49 | $11.32 | 6,372,650 |
| 2021-03-08 | $11.90 | $12.11 | $11.72 | $11.72 | $11.55 | 5,799,480 |
| 2021-03-05 | $11.88 | $11.95 | $11.72 | $11.89 | $11.72 | 5,759,740 |
| 2021-03-04 | $11.80 | $12.35 | $11.68 | $12.00 | $11.83 | 10,389,120 |
| 2021-03-03 | $11.58 | $11.96 | $11.58 | $11.86 | $11.69 | 6,729,140 |
| 2021-03-02 | $11.80 | $11.83 | $11.57 | $11.57 | $11.40 | 4,257,680 |
| 2021-03-01 | $11.48 | $11.83 | $11.48 | $11.83 | $11.66 | 4,517,590 |
| 2021-02-26 | $11.42 | $11.62 | $11.39 | $11.49 | $11.32 | 3,485,670 |
| 2021-02-25 | $11.80 | $11.84 | $11.61 | $11.66 | $11.49 | 4,298,460 |
| 2021-02-24 | $11.74 | $11.86 | $11.66 | $11.74 | $11.57 | 4,822,390 |
| 2021-02-23 | $12.11 | $12.14 | $11.77 | $11.82 | $11.65 | 7,057,910 |
| 2021-02-22 | $11.65 | $12.53 | $11.52 | $12.11 | $11.93 | 11,753,860 |
| 2021-02-19 | $11.33 | $11.66 | $11.22 | $11.59 | $11.42 | 6,192,800 |
| 2021-02-18 | $11.11 | $11.46 | $11.11 | $11.32 | $11.15 | 6,144,500 |
| 2021-02-17 | $11.08 | $11.08 | $11.08 | $11.08 | $10.92 | 0 |
| 2021-02-16 | $11.08 | $11.08 | $11.08 | $11.08 | $10.92 | 0 |
| 2021-02-15 | $11.08 | $11.08 | $11.08 | $11.08 | $10.92 | 0 |
| 2021-02-12 | $11.08 | $11.08 | $11.08 | $11.08 | $10.92 | 0 |
| 2021-02-11 | $11.08 | $11.08 | $11.08 | $11.08 | $10.92 | 0 |
| 2021-02-10 | $10.95 | $11.21 | $10.92 | $11.08 | $10.92 | 4,535,840 |
| 2021-02-09 | $11.05 | $11.09 | $10.82 | $10.99 | $10.83 | 5,537,110 |
| 2021-02-08 | $11.66 | $11.66 | $11.01 | $11.03 | $10.87 | 9,939,780 |
| 2021-02-05 | $12.58 | $12.60 | $11.79 | $11.80 | $11.63 | 10,139,340 |
| 2021-02-04 | $12.74 | $13.30 | $12.55 | $13.10 | $12.47 | 11,407,190 |
| 2021-02-03 | $12.96 | $12.98 | $12.65 | $12.76 | $12.14 | 7,096,400 |
| 2021-02-02 | $13.02 | $13.34 | $12.82 | $12.96 | $12.33 | 10,752,860 |
| 2021-02-01 | $12.90 | $13.38 | $12.65 | $13.17 | $12.53 | 16,936,310 |
| 2021-01-29 | $12.22 | $12.52 | $12.11 | $12.48 | $11.88 | 6,808,990 |
| 2021-01-28 | $12.44 | $12.54 | $12.19 | $12.22 | $11.63 | 5,830,150 |
| 2021-01-27 | $12.75 | $12.76 | $12.42 | $12.60 | $11.99 | 6,772,640 |
| 2021-01-26 | $12.28 | $12.78 | $12.00 | $12.70 | $12.08 | 11,216,490 |
| 2021-01-25 | $12.18 | $12.30 | $11.92 | $12.29 | $11.69 | 6,318,080 |
| 2021-01-22 | $12.50 | $12.52 | $12.15 | $12.16 | $11.57 | 5,972,490 |
| 2021-01-21 | $12.66 | $12.71 | $12.38 | $12.51 | $11.90 | 8,063,730 |
| 2021-01-20 | $12.71 | $12.93 | $12.62 | $12.76 | $12.14 | 6,653,940 |
| 2021-01-19 | $12.59 | $12.84 | $12.44 | $12.71 | $12.09 | 7,046,310 |
| 2021-01-18 | $12.52 | $12.65 | $12.45 | $12.53 | $11.92 | 5,135,640 |
| 2021-01-15 | $12.39 | $12.80 | $12.30 | $12.55 | $11.94 | 8,038,010 |
| 2021-01-14 | $11.83 | $12.85 | $11.69 | $12.50 | $11.89 | 11,872,250 |
| 2021-01-13 | $12.05 | $12.10 | $11.85 | $11.87 | $11.29 | 5,337,090 |
| 2021-01-12 | $11.77 | $12.20 | $11.77 | $12.14 | $11.55 | 6,419,110 |
| 2021-01-11 | $12.32 | $12.33 | $11.82 | $11.88 | $11.30 | 8,032,800 |
| 2021-01-08 | $12.55 | $12.56 | $12.13 | $12.30 | $11.70 | 6,151,060 |
| 2021-01-07 | $12.50 | $12.80 | $12.35 | $12.55 | $11.94 | 8,396,480 |
| 2021-01-06 | $12.84 | $12.86 | $12.48 | $12.48 | $11.88 | 7,887,820 |
| 2021-01-05 | $13.05 | $13.05 | $12.71 | $12.85 | $12.23 | 8,449,750 |
| 2021-01-04 | $12.56 | $13.20 | $12.56 | $12.96 | $12.33 | 11,785,130 |
| 2021-01-01 | $12.38 | $12.38 | $12.38 | $12.38 | $11.78 | 0 |
| 2020-12-31 | $12.29 | $12.48 | $12.21 | $12.38 | $11.78 | 7,351,860 |
| 2020-12-30 | $12.13 | $12.55 | $12.11 | $12.35 | $11.75 | 9,285,820 |
| 2020-12-29 | $12.47 | $12.49 | $12.12 | $12.18 | $11.59 | 9,045,840 |
| 2020-12-28 | $13.06 | $13.06 | $12.43 | $12.48 | $11.88 | 11,415,750 |
| 2020-12-25 | $12.88 | $13.16 | $12.87 | $13.03 | $12.40 | 8,431,660 |
| 2020-12-24 | $13.15 | $13.29 | $12.88 | $12.89 | $12.27 | 10,464,720 |
| 2020-12-23 | $13.61 | $13.69 | $13.10 | $13.22 | $12.58 | 14,060,270 |
| 2020-12-22 | $14.12 | $14.17 | $13.58 | $13.59 | $12.93 | 16,473,850 |
| 2020-12-21 | $14.29 | $14.41 | $14.11 | $14.19 | $13.50 | 11,657,850 |
| 2020-12-18 | $14.28 | $14.71 | $14.21 | $14.41 | $13.71 | 12,440,910 |
| 2020-12-17 | $14.13 | $14.42 | $14.05 | $14.26 | $13.57 | 10,899,180 |
| 2020-12-16 | $14.62 | $14.70 | $14.25 | $14.27 | $13.58 | 12,964,320 |
| 2020-12-15 | $14.61 | $15.18 | $14.15 | $14.88 | $14.16 | 21,914,050 |
| 2020-12-14 | $15.31 | $15.55 | $14.71 | $14.75 | $14.04 | 21,579,780 |
| 2020-12-11 | $16.30 | $16.30 | $15.43 | $15.71 | $14.95 | 24,354,850 |
| 2020-12-10 | $15.70 | $17.61 | $15.62 | $16.50 | $15.70 | 32,936,910 |
| 2020-12-09 | $15.52 | $16.50 | $15.28 | $16.10 | $15.32 | 31,192,660 |
| 2020-12-08 | $16.27 | $16.77 | $15.52 | $15.64 | $14.88 | 37,940,890 |
| 2020-12-07 | $18.52 | $18.53 | $16.67 | $16.95 | $16.13 | 57,382,290 |
| 2020-12-04 | $15.43 | $18.52 | $15.43 | $18.52 | $17.62 | 4,806,560 |
Tianjin You Fa Steel Pipe Group Stock Co Ltd (601686) News Headlines
Recent Tianjin You Fa Steel Pipe Group Stock Co Ltd (601686) News
Similar Companies to Tianjin You Fa Steel Pipe Group Stock Co Ltd (601686) 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 | -- | -- | -- |