Chongqing Sanfeng Environment Group Corp Ltd (601827) Exchange: SHG
Data as of July 9, 2025
$8.51 ($0.04) 0.47%
Chongqing Sanfeng Environment Group Corp Ltd - Daily Information
Click for more stock information on Chongqing Sanfeng Environment Group Corp Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $8.46 |
| Previous Close | $8.51 |
| High | $8.52 |
| Low | $8.45 |
| Adjusted Open | $8.46 |
| Previous Adjusted Close | $8.51 |
| Adjusted High | $8.52 |
| Adjusted Low | $8.45 |
About Chongqing Sanfeng Environment Group Corp Ltd (601827)
Chongqing Sanfeng Environment Group Corp Ltd
Invest in Chongqing Sanfeng Environment Group Corp Ltd (601827)
Historical Stock Data for Chongqing Sanfeng Environment Group Corp Ltd (601827)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $8.46 | $8.52 | $8.45 | $8.51 | $8.51 | 4,597,600 |
| 2025-07-07 | $8.44 | $8.47 | $8.39 | $8.47 | $8.47 | 4,583,300 |
| 2025-07-04 | $8.45 | $8.50 | $8.43 | $8.44 | $8.44 | 4,505,100 |
| 2025-07-03 | $8.44 | $8.47 | $8.41 | $8.44 | $8.44 | 3,081,900 |
| 2025-07-02 | $8.45 | $8.46 | $8.40 | $8.44 | $8.44 | 3,752,200 |
| 2025-06-30 | $8.39 | $8.42 | $8.36 | $8.40 | $8.40 | 3,451,000 |
| 2025-06-27 | $8.45 | $8.48 | $8.39 | $8.40 | $8.40 | 3,669,300 |
| 2025-06-26 | $8.50 | $8.50 | $8.41 | $8.41 | $8.41 | 4,152,600 |
| 2025-06-25 | $8.43 | $8.51 | $8.40 | $8.49 | $8.49 | 3,658,100 |
| 2025-06-24 | $8.37 | $8.44 | $8.34 | $8.42 | $8.42 | 3,516,730 |
| 2025-06-23 | $8.36 | $8.38 | $8.29 | $8.33 | $8.33 | 4,045,000 |
| 2025-06-20 | $8.29 | $8.37 | $8.29 | $8.37 | $8.37 | 3,373,590 |
| 2025-06-19 | $8.39 | $8.40 | $8.28 | $8.35 | $8.35 | 3,737,060 |
| 2025-06-18 | $8.39 | $8.42 | $8.35 | $8.36 | $8.36 | 3,303,600 |
| 2025-06-17 | $8.37 | $8.42 | $8.33 | $8.39 | $8.39 | 4,746,980 |
| 2025-06-13 | $8.57 | $8.63 | $8.38 | $8.48 | $8.48 | 12,461,750 |
| 2025-06-12 | $8.61 | $8.64 | $8.55 | $8.58 | $8.58 | 5,154,220 |
| 2025-06-11 | $8.60 | $8.67 | $8.60 | $8.62 | $8.62 | 3,417,260 |
| 2025-06-10 | $8.62 | $8.69 | $8.59 | $8.62 | $8.62 | 5,180,500 |
| 2025-06-09 | $8.69 | $8.72 | $8.61 | $8.63 | $8.63 | 4,908,900 |
| 2025-06-06 | $8.68 | $8.71 | $8.59 | $8.69 | $8.69 | 4,544,050 |
| 2025-06-05 | $8.74 | $8.86 | $8.63 | $8.63 | $8.63 | 7,372,800 |
| 2025-06-04 | $8.69 | $8.82 | $8.65 | $8.73 | $8.73 | 7,378,250 |
| 2025-06-03 | $8.53 | $8.68 | $8.46 | $8.66 | $8.66 | 7,561,930 |
| 2025-05-30 | $8.50 | $8.62 | $8.48 | $8.58 | $8.58 | 6,092,550 |
| 2025-05-29 | $8.46 | $8.47 | $8.38 | $8.47 | $8.47 | 5,401,870 |
| 2025-05-28 | $8.25 | $8.50 | $8.25 | $8.41 | $8.41 | 7,548,400 |
| 2025-05-27 | $8.25 | $8.28 | $8.13 | $8.25 | $8.25 | 3,939,700 |
| 2025-05-26 | $8.26 | $8.29 | $8.20 | $8.24 | $8.24 | 2,936,140 |
| 2025-05-23 | $8.31 | $8.37 | $8.23 | $8.23 | $8.23 | 3,477,650 |
| 2025-05-22 | $8.28 | $8.30 | $8.19 | $8.24 | $8.24 | 3,131,700 |
| 2025-05-21 | $8.32 | $8.35 | $8.27 | $8.29 | $8.29 | 2,329,410 |
| 2025-05-20 | $8.26 | $8.33 | $8.25 | $8.33 | $8.33 | 2,653,190 |
| 2025-05-19 | $8.21 | $8.29 | $8.20 | $8.29 | $8.29 | 2,963,550 |
| 2025-05-16 | $8.27 | $8.29 | $8.19 | $8.20 | $8.20 | 3,683,470 |
| 2025-05-15 | $8.32 | $8.32 | $8.26 | $8.27 | $8.27 | 2,483,500 |
| 2025-05-14 | $8.32 | $8.32 | $8.24 | $8.30 | $8.30 | 4,021,100 |
| 2025-05-13 | $8.34 | $8.34 | $8.28 | $8.30 | $8.30 | 3,426,170 |
| 2025-05-12 | $8.33 | $8.39 | $8.26 | $8.31 | $8.31 | 5,403,400 |
| 2025-05-09 | $8.25 | $8.36 | $8.23 | $8.34 | $8.34 | 6,194,270 |
| 2025-05-08 | $8.24 | $8.27 | $8.20 | $8.22 | $8.22 | 3,914,950 |
| 2025-05-07 | $8.22 | $8.35 | $8.22 | $8.26 | $8.26 | 4,907,090 |
| 2025-05-06 | $8.25 | $8.30 | $8.16 | $8.22 | $8.22 | 5,115,170 |
| 2025-04-30 | $8.20 | $8.25 | $8.16 | $8.20 | $8.20 | 3,320,200 |
| 2025-04-29 | $8.21 | $8.28 | $8.14 | $8.18 | $8.18 | 2,883,700 |
| 2025-04-28 | $8.17 | $8.23 | $8.11 | $8.20 | $8.20 | 3,499,220 |
| 2025-04-25 | $8.17 | $8.23 | $8.13 | $8.18 | $8.18 | 2,593,900 |
| 2025-04-24 | $8.18 | $8.21 | $8.11 | $8.16 | $8.16 | 3,049,610 |
| 2025-04-23 | $8.19 | $8.26 | $8.15 | $8.15 | $8.15 | 2,998,000 |
| 2025-04-22 | $8.00 | $8.29 | $8.00 | $8.18 | $8.18 | 6,470,900 |
| 2025-04-21 | $8.01 | $8.05 | $7.99 | $8.03 | $8.03 | 2,040,920 |
| 2025-04-18 | $8.06 | $8.07 | $7.98 | $8.02 | $8.02 | 2,381,320 |
| 2025-04-17 | $8.03 | $8.10 | $7.99 | $8.07 | $8.07 | 2,975,800 |
| 2025-04-16 | $8.03 | $8.06 | $7.97 | $8.04 | $8.04 | 3,681,690 |
| 2025-04-15 | $8.03 | $8.05 | $7.97 | $8.03 | $8.03 | 3,150,800 |
| 2025-04-14 | $8.04 | $8.06 | $8.00 | $8.02 | $8.02 | 3,250,920 |
| 2025-04-11 | $8.01 | $8.09 | $7.98 | $8.00 | $8.00 | 3,523,000 |
| 2025-04-10 | $8.08 | $8.13 | $7.98 | $8.06 | $8.06 | 6,419,460 |
| 2025-04-09 | $8.07 | $8.12 | $7.83 | $8.02 | $8.02 | 8,298,100 |
| 2025-04-08 | $7.79 | $8.18 | $7.79 | $8.13 | $8.13 | 11,865,580 |
| 2025-04-07 | $8.28 | $8.32 | $7.65 | $7.74 | $7.74 | 12,433,100 |
| 2025-04-03 | $8.36 | $8.53 | $8.35 | $8.49 | $8.49 | 3,859,800 |
| 2025-04-02 | $8.55 | $8.59 | $8.38 | $8.40 | $8.40 | 4,124,000 |
| 2025-04-01 | $8.44 | $8.60 | $8.42 | $8.55 | $8.55 | 6,411,200 |
| 2025-03-31 | $8.52 | $8.53 | $8.35 | $8.43 | $8.43 | 5,926,600 |
| 2025-03-28 | $8.52 | $8.62 | $8.50 | $8.56 | $8.56 | 4,195,040 |
| 2025-03-27 | $8.56 | $8.60 | $8.51 | $8.54 | $8.54 | 2,489,800 |
| 2025-03-26 | $8.58 | $8.62 | $8.53 | $8.58 | $8.58 | 3,155,400 |
| 2025-03-25 | $8.50 | $8.59 | $8.46 | $8.58 | $8.58 | 6,034,360 |
| 2025-03-24 | $8.44 | $8.51 | $8.39 | $8.49 | $8.49 | 4,494,800 |
| 2025-03-21 | $8.43 | $8.50 | $8.40 | $8.46 | $8.46 | 3,462,400 |
| 2025-03-20 | $8.52 | $8.57 | $8.42 | $8.46 | $8.46 | 4,351,100 |
| 2025-03-19 | $8.51 | $8.56 | $8.45 | $8.52 | $8.52 | 3,919,400 |
| 2025-03-18 | $8.58 | $8.64 | $8.50 | $8.53 | $8.53 | 5,493,100 |
| 2025-03-17 | $8.40 | $8.64 | $8.35 | $8.59 | $8.59 | 9,107,570 |
| 2025-03-14 | $8.33 | $8.39 | $8.28 | $8.36 | $8.36 | 4,423,570 |
| 2025-03-13 | $8.26 | $8.34 | $8.21 | $8.32 | $8.32 | 5,494,370 |
| 2025-03-12 | $8.22 | $8.27 | $8.18 | $8.25 | $8.25 | 4,457,140 |
| 2025-03-11 | $8.18 | $8.22 | $8.13 | $8.22 | $8.22 | 3,983,360 |
| 2025-03-10 | $8.21 | $8.22 | $8.17 | $8.22 | $8.22 | 3,780,620 |
| 2025-03-07 | $8.19 | $8.22 | $8.16 | $8.20 | $8.20 | 4,766,650 |
| 2025-03-06 | $8.23 | $8.26 | $8.11 | $8.21 | $8.21 | 7,000,700 |
| 2025-03-05 | $8.27 | $8.28 | $8.16 | $8.21 | $8.21 | 4,196,430 |
| 2025-03-04 | $8.32 | $8.33 | $8.23 | $8.26 | $8.26 | 4,202,110 |
| 2025-03-03 | $8.43 | $8.48 | $8.26 | $8.27 | $8.27 | 6,339,100 |
| 2025-02-28 | $8.53 | $8.53 | $8.33 | $8.40 | $8.40 | 7,039,030 |
| 2025-02-27 | $8.65 | $8.67 | $8.45 | $8.50 | $8.50 | 6,824,310 |
| 2025-02-26 | $8.28 | $8.65 | $8.20 | $8.58 | $8.58 | 14,861,780 |
| 2025-02-25 | $8.26 | $8.36 | $8.18 | $8.25 | $8.25 | 6,085,210 |
| 2025-02-24 | $8.03 | $8.29 | $8.00 | $8.28 | $8.28 | 10,344,270 |
| 2025-02-20 | $8.02 | $8.05 | $7.96 | $8.04 | $8.04 | 3,881,080 |
| 2025-02-19 | $8.05 | $8.07 | $8.01 | $8.03 | $8.03 | 3,793,690 |
| 2025-02-18 | $8.06 | $8.11 | $8.01 | $8.03 | $8.03 | 3,962,700 |
| 2025-02-17 | $8.08 | $8.09 | $8.01 | $8.06 | $8.06 | 4,391,530 |
| 2025-02-14 | $8.02 | $8.14 | $7.98 | $8.07 | $8.07 | 5,798,220 |
| 2025-02-13 | $8.11 | $8.11 | $8.01 | $8.02 | $8.02 | 4,587,600 |
| 2025-02-12 | $8.08 | $8.19 | $8.01 | $8.05 | $8.05 | 4,985,670 |
| 2025-02-11 | $7.96 | $8.13 | $7.94 | $8.10 | $8.10 | 10,862,200 |
| 2025-02-10 | $8.00 | $8.04 | $7.89 | $7.96 | $7.96 | 11,125,110 |
| 2025-02-07 | $8.09 | $8.09 | $7.98 | $8.00 | $8.00 | 12,315,700 |
| 2025-02-06 | $8.00 | $8.06 | $7.94 | $8.05 | $8.05 | 3,405,260 |
| 2025-02-05 | $8.23 | $8.23 | $7.99 | $8.00 | $8.00 | 5,700,000 |
| 2025-01-27 | $7.98 | $8.23 | $7.98 | $8.15 | $8.15 | 5,111,870 |
| 2025-01-24 | $7.92 | $8.00 | $7.88 | $7.99 | $7.99 | 3,324,200 |
| 2025-01-23 | $7.93 | $8.08 | $7.91 | $7.92 | $7.92 | 4,239,810 |
| 2025-01-22 | $7.80 | $7.96 | $7.75 | $7.91 | $7.91 | 4,485,880 |
| 2025-01-21 | $8.02 | $8.03 | $7.79 | $7.81 | $7.81 | 5,883,780 |
| 2025-01-20 | $7.98 | $8.06 | $7.95 | $7.98 | $7.98 | 2,798,700 |
| 2025-01-17 | $7.91 | $7.99 | $7.85 | $7.96 | $7.96 | 2,336,700 |
| 2025-01-16 | $7.94 | $8.03 | $7.90 | $7.93 | $7.93 | 3,022,100 |
| 2025-01-15 | $7.94 | $8.00 | $7.89 | $7.92 | $7.92 | 3,656,500 |
| 2025-01-14 | $7.85 | $7.96 | $7.84 | $7.94 | $7.94 | 5,248,510 |
| 2025-01-13 | $7.81 | $7.88 | $7.73 | $7.85 | $7.85 | 2,630,100 |
| 2025-01-09 | $8.07 | $8.07 | $7.87 | $7.88 | $7.88 | 4,961,900 |
| 2025-01-08 | $8.04 | $8.11 | $7.94 | $8.08 | $8.08 | 4,986,750 |
| 2025-01-07 | $8.30 | $8.35 | $8.02 | $8.05 | $8.05 | 8,089,000 |
| 2025-01-06 | $8.21 | $8.35 | $8.16 | $8.30 | $8.30 | 4,708,700 |
| 2025-01-03 | $8.34 | $8.42 | $8.16 | $8.20 | $8.20 | 5,467,680 |
| 2025-01-02 | $8.57 | $8.69 | $8.26 | $8.32 | $8.32 | 6,310,000 |
| 2024-12-31 | $8.68 | $8.76 | $8.58 | $8.58 | $8.58 | 3,783,900 |
| 2024-12-30 | $8.75 | $8.78 | $8.66 | $8.68 | $8.68 | 3,449,400 |
| 2024-12-27 | $8.54 | $8.77 | $8.50 | $8.76 | $8.76 | 6,144,200 |
| 2024-12-26 | $8.54 | $8.61 | $8.48 | $8.53 | $8.53 | 3,857,200 |
| 2024-12-25 | $8.54 | $8.54 | $8.44 | $8.54 | $8.54 | 3,967,800 |
| 2024-12-24 | $8.45 | $8.54 | $8.44 | $8.52 | $8.52 | 3,581,660 |
| 2024-12-23 | $8.49 | $8.60 | $8.44 | $8.45 | $8.45 | 4,072,770 |
| 2024-12-20 | $8.54 | $8.59 | $8.46 | $8.49 | $8.49 | 4,201,300 |
| 2024-12-19 | $8.65 | $8.66 | $8.49 | $8.54 | $8.54 | 5,361,200 |
| 2024-12-18 | $8.62 | $8.79 | $8.62 | $8.68 | $8.68 | 4,063,700 |
| 2024-12-17 | $8.73 | $8.83 | $8.58 | $8.62 | $8.62 | 6,694,970 |
| 2024-12-16 | $8.76 | $8.84 | $8.68 | $8.74 | $8.74 | 7,811,800 |
| 2024-12-13 | $8.97 | $9.11 | $8.72 | $8.78 | $8.78 | 19,505,910 |
| 2024-12-12 | $8.76 | $9.02 | $8.70 | $8.99 | $8.99 | 14,328,980 |
| 2024-12-11 | $8.80 | $8.84 | $8.74 | $8.74 | $8.74 | 5,903,210 |
| 2024-12-10 | $8.94 | $8.98 | $8.76 | $8.80 | $8.80 | 7,736,400 |
| 2024-12-09 | $8.83 | $8.88 | $8.78 | $8.82 | $8.82 | 4,595,100 |
| 2024-12-06 | $8.70 | $8.86 | $8.70 | $8.84 | $8.84 | 4,852,200 |
| 2024-12-05 | $8.74 | $8.80 | $8.71 | $8.72 | $8.72 | 3,753,530 |
| 2024-12-04 | $8.79 | $8.87 | $8.72 | $8.75 | $8.75 | 5,881,300 |
| 2024-12-03 | $8.70 | $8.85 | $8.66 | $8.78 | $8.78 | 8,163,670 |
| 2024-12-02 | $8.63 | $8.78 | $8.60 | $8.71 | $8.71 | 10,239,880 |
| 2024-11-29 | $8.49 | $8.58 | $8.46 | $8.53 | $8.53 | 6,737,960 |
| 2024-11-28 | $8.47 | $8.56 | $8.44 | $8.49 | $8.49 | 6,182,050 |
| 2024-11-27 | $8.48 | $8.50 | $8.33 | $8.47 | $8.47 | 4,913,970 |
| 2024-11-26 | $8.50 | $8.55 | $8.45 | $8.49 | $8.49 | 2,686,600 |
| 2024-11-25 | $8.48 | $8.66 | $8.41 | $8.52 | $8.52 | 5,564,100 |
| 2024-11-22 | $8.68 | $8.74 | $8.45 | $8.46 | $8.46 | 5,592,300 |
| 2024-11-21 | $8.67 | $8.78 | $8.65 | $8.69 | $8.69 | 4,315,300 |
| 2024-11-20 | $8.61 | $8.71 | $8.58 | $8.69 | $8.69 | 3,894,770 |
| 2024-11-19 | $8.60 | $8.64 | $8.48 | $8.64 | $8.64 | 4,289,700 |
| 2024-11-18 | $8.61 | $8.70 | $8.53 | $8.56 | $8.56 | 5,344,300 |
| 2024-11-15 | $8.58 | $8.71 | $8.51 | $8.51 | $8.51 | 5,540,200 |
| 2024-11-14 | $8.75 | $8.77 | $8.56 | $8.56 | $8.56 | 6,622,850 |
| 2024-11-13 | $8.76 | $8.79 | $8.69 | $8.76 | $8.76 | 5,888,270 |
| 2024-11-12 | $8.88 | $8.89 | $8.71 | $8.75 | $8.75 | 8,953,310 |
| 2024-11-11 | $8.85 | $8.99 | $8.80 | $8.85 | $8.85 | 8,046,830 |
| 2024-11-08 | $8.95 | $9.00 | $8.80 | $8.85 | $8.85 | 7,669,050 |
| 2024-11-07 | $8.70 | $8.93 | $8.68 | $8.93 | $8.93 | 12,407,450 |
| 2024-11-06 | $8.79 | $8.81 | $8.66 | $8.74 | $8.74 | 12,803,450 |
| 2024-11-05 | $8.75 | $8.85 | $8.67 | $8.79 | $8.79 | 9,832,300 |
| 2024-11-04 | $8.68 | $8.83 | $8.68 | $8.78 | $8.78 | 6,664,460 |
| 2024-11-01 | $8.73 | $8.80 | $8.67 | $8.70 | $8.70 | 8,489,800 |
| 2024-10-31 | $8.75 | $8.87 | $8.71 | $8.75 | $8.75 | 8,171,250 |
| 2024-10-30 | $9.00 | $9.06 | $8.62 | $8.77 | $8.77 | 14,593,000 |
| 2024-10-29 | $9.25 | $9.25 | $9.00 | $9.02 | $9.02 | 7,449,390 |
| 2024-10-28 | $9.14 | $9.26 | $9.04 | $9.24 | $9.24 | 7,523,790 |
| 2024-10-25 | $9.14 | $9.21 | $9.07 | $9.11 | $9.11 | 4,751,900 |
| 2024-10-24 | $9.12 | $9.21 | $9.06 | $9.13 | $9.13 | 4,875,450 |
| 2024-10-23 | $9.21 | $9.21 | $9.06 | $9.14 | $9.14 | 6,522,400 |
| 2024-10-22 | $9.03 | $9.30 | $8.96 | $9.18 | $9.18 | 10,628,070 |
| 2024-10-21 | $9.18 | $9.20 | $8.81 | $9.06 | $9.06 | 14,662,850 |
| 2024-10-18 | $8.91 | $9.10 | $8.64 | $9.09 | $9.09 | 22,630,710 |
| 2024-10-17 | $9.07 | $9.07 | $8.89 | $8.90 | $8.90 | 5,482,600 |
| 2024-10-16 | $8.84 | $9.10 | $8.81 | $9.04 | $9.04 | 6,036,850 |
| 2024-10-15 | $9.29 | $9.29 | $8.87 | $8.87 | $8.87 | 11,514,900 |
| 2024-10-14 | $9.25 | $9.39 | $9.10 | $9.30 | $9.30 | 11,203,100 |
| 2024-10-11 | $9.08 | $9.29 | $9.04 | $9.09 | $9.09 | 12,280,700 |
| 2024-10-10 | $8.70 | $9.30 | $8.67 | $9.15 | $9.15 | 21,956,380 |
| 2024-10-09 | $9.04 | $9.07 | $8.68 | $8.68 | $8.68 | 15,413,130 |
| 2024-10-08 | $9.61 | $9.69 | $8.82 | $9.11 | $9.11 | 28,957,950 |
| 2024-09-30 | $8.52 | $8.94 | $8.29 | $8.83 | $8.83 | 22,072,640 |
| 2024-09-27 | $8.27 | $8.40 | $8.24 | $8.37 | $8.37 | 4,340,000 |
| 2024-09-26 | $8.15 | $8.27 | $8.02 | $8.24 | $8.24 | 3,995,840 |
| 2024-09-25 | $8.08 | $8.20 | $8.06 | $8.10 | $8.10 | 6,042,490 |
| 2024-09-24 | $7.77 | $8.03 | $7.75 | $8.01 | $8.01 | 4,698,300 |
| 2024-09-23 | $7.69 | $7.80 | $7.58 | $7.76 | $7.76 | 3,881,400 |
| 2024-09-20 | $7.87 | $7.91 | $7.70 | $7.77 | $7.77 | 4,732,390 |
| 2024-09-19 | $7.76 | $7.86 | $7.72 | $7.85 | $7.85 | 3,291,010 |
| 2024-09-18 | $7.77 | $7.88 | $7.66 | $7.78 | $7.78 | 2,879,510 |
| 2024-09-13 | $7.80 | $7.92 | $7.73 | $7.76 | $7.76 | 2,691,240 |
| 2024-09-12 | $7.79 | $7.92 | $7.71 | $7.84 | $7.84 | 3,565,270 |
| 2024-09-11 | $7.79 | $7.90 | $7.71 | $7.78 | $7.78 | 4,492,490 |
| 2024-09-10 | $7.83 | $7.98 | $7.78 | $7.85 | $7.85 | 3,333,900 |
| 2024-09-09 | $7.87 | $7.95 | $7.70 | $7.85 | $7.85 | 4,842,300 |
| 2024-09-06 | $7.90 | $8.08 | $7.87 | $7.90 | $7.90 | 3,013,670 |
| 2024-09-05 | $7.96 | $7.97 | $7.84 | $7.90 | $7.90 | 3,585,910 |
| 2024-09-04 | $7.92 | $8.04 | $7.90 | $7.92 | $7.92 | 4,154,500 |
| 2024-09-03 | $8.21 | $8.22 | $7.96 | $8.01 | $8.01 | 7,004,700 |
| 2024-09-02 | $8.17 | $8.33 | $8.10 | $8.23 | $8.23 | 5,226,570 |
| 2024-08-30 | $8.31 | $8.35 | $8.13 | $8.17 | $8.17 | 8,570,490 |
| 2024-08-29 | $8.37 | $8.45 | $8.29 | $8.32 | $8.32 | 4,459,900 |
| 2024-08-28 | $8.61 | $8.64 | $8.37 | $8.39 | $8.39 | 5,748,680 |
| 2024-08-27 | $8.59 | $8.69 | $8.29 | $8.67 | $8.67 | 6,783,680 |
| 2024-08-26 | $8.81 | $8.81 | $8.47 | $8.55 | $8.55 | 6,096,000 |
| 2024-08-23 | $8.90 | $8.92 | $8.72 | $8.75 | $8.75 | 3,015,740 |
| 2024-08-22 | $8.78 | $8.94 | $8.75 | $8.87 | $8.87 | 3,147,230 |
| 2024-08-21 | $8.73 | $8.85 | $8.61 | $8.83 | $8.83 | 5,571,700 |
| 2024-08-20 | $8.99 | $9.00 | $8.84 | $8.87 | $8.87 | 2,762,500 |
| 2024-08-19 | $8.93 | $8.97 | $8.85 | $8.95 | $8.95 | 2,887,660 |
| 2024-08-16 | $9.07 | $9.09 | $8.87 | $8.92 | $8.92 | 3,245,830 |
| 2024-08-15 | $8.94 | $9.09 | $8.89 | $9.08 | $9.08 | 4,755,300 |
| 2024-08-14 | $8.96 | $9.03 | $8.91 | $8.94 | $8.94 | 4,622,100 |
| 2024-08-13 | $8.81 | $9.00 | $8.81 | $8.96 | $8.96 | 3,733,590 |
| 2024-08-12 | $8.80 | $8.94 | $8.80 | $8.85 | $8.85 | 2,264,700 |
| 2024-08-09 | $8.80 | $8.84 | $8.78 | $8.78 | $8.78 | 2,933,100 |
| 2024-08-08 | $8.69 | $8.82 | $8.63 | $8.78 | $8.78 | 3,000,700 |
| 2024-08-07 | $8.58 | $8.79 | $8.57 | $8.69 | $8.69 | 6,399,170 |
| 2024-08-06 | $8.94 | $8.95 | $8.46 | $8.60 | $8.60 | 8,677,700 |
| 2024-08-05 | $9.01 | $9.06 | $8.81 | $8.82 | $8.82 | 5,210,040 |
| 2024-08-02 | $9.10 | $9.21 | $9.07 | $9.12 | $9.12 | 3,649,050 |
| 2024-08-01 | $9.06 | $9.21 | $9.03 | $9.18 | $9.18 | 5,390,270 |
| 2024-07-31 | $9.11 | $9.18 | $8.96 | $9.05 | $9.05 | 5,457,510 |
| 2024-07-30 | $9.13 | $9.15 | $9.04 | $9.11 | $9.11 | 2,991,340 |
| 2024-07-29 | $9.04 | $9.22 | $9.03 | $9.11 | $9.11 | 5,132,630 |
| 2024-07-26 | $9.15 | $9.16 | $9.02 | $9.08 | $9.08 | 5,122,600 |
| 2024-07-25 | $8.90 | $9.17 | $8.86 | $9.15 | $9.15 | 11,149,000 |
| 2024-07-24 | $8.68 | $8.97 | $8.64 | $8.94 | $8.94 | 8,695,100 |
| 2024-07-23 | $8.72 | $8.83 | $8.68 | $8.68 | $8.68 | 3,181,700 |
| 2024-07-22 | $8.60 | $8.80 | $8.60 | $8.74 | $8.74 | 4,895,400 |
| 2024-07-19 | $8.74 | $8.77 | $8.58 | $8.63 | $8.63 | 3,428,600 |
| 2024-07-18 | $8.61 | $8.77 | $8.58 | $8.75 | $8.75 | 4,317,880 |
| 2024-07-17 | $8.79 | $8.89 | $8.65 | $8.70 | $8.70 | 4,225,530 |
| 2024-07-16 | $9.00 | $9.04 | $8.78 | $8.81 | $8.81 | 5,261,770 |
| 2024-07-15 | $8.89 | $9.01 | $8.76 | $8.99 | $8.99 | 7,088,830 |
| 2024-07-12 | $8.83 | $8.91 | $8.81 | $8.86 | $8.86 | 3,269,700 |
| 2024-07-11 | $8.78 | $8.88 | $8.73 | $8.87 | $8.87 | 6,037,400 |
| 2024-07-10 | $8.83 | $8.93 | $8.72 | $8.77 | $8.77 | 7,150,240 |
| 2024-07-09 | $8.88 | $8.95 | $8.70 | $8.87 | $8.87 | 9,784,300 |
| 2024-07-08 | $8.86 | $8.93 | $8.79 | $8.89 | $8.89 | 7,994,850 |
| 2024-07-05 | $8.72 | $8.87 | $8.68 | $8.85 | $8.85 | 8,869,190 |
| 2024-07-04 | $8.70 | $8.79 | $8.68 | $8.72 | $8.72 | 4,627,600 |
| 2024-07-03 | $8.73 | $8.80 | $8.66 | $8.74 | $8.74 | 6,686,850 |
| 2024-07-02 | $8.72 | $8.76 | $8.62 | $8.71 | $8.71 | 4,365,910 |
| 2024-07-01 | $8.49 | $8.76 | $8.43 | $8.71 | $8.71 | 6,792,400 |
| 2024-06-28 | $8.35 | $8.55 | $8.34 | $8.49 | $8.49 | 7,940,900 |
| 2024-06-27 | $8.37 | $8.46 | $8.33 | $8.41 | $8.41 | 5,477,490 |
| 2024-06-26 | $8.33 | $8.42 | $8.25 | $8.34 | $8.34 | 3,448,680 |
| 2024-06-25 | $8.36 | $8.47 | $8.31 | $8.37 | $8.37 | 5,322,490 |
| 2024-06-24 | $8.24 | $8.45 | $8.22 | $8.36 | $8.36 | 8,972,050 |
| 2024-06-21 | $8.22 | $8.32 | $8.18 | $8.27 | $8.27 | 2,956,850 |
| 2024-06-20 | $8.23 | $8.37 | $8.20 | $8.22 | $8.22 | 3,673,200 |
| 2024-06-19 | $8.32 | $8.43 | $8.25 | $8.28 | $8.28 | 4,219,290 |
| 2024-06-18 | $8.34 | $8.44 | $8.21 | $8.38 | $8.38 | 7,616,110 |
| 2024-06-17 | $8.47 | $8.60 | $8.25 | $8.34 | $8.34 | 10,669,460 |
| 2024-06-14 | $8.64 | $8.71 | $8.50 | $8.50 | $8.50 | 7,450,400 |
| 2024-06-13 | $8.41 | $8.80 | $8.41 | $8.69 | $8.69 | 10,618,440 |
| 2024-06-12 | $8.37 | $8.49 | $8.33 | $8.46 | $8.46 | 3,586,540 |
| 2024-06-11 | $8.45 | $8.55 | $8.33 | $8.42 | $8.42 | 6,017,100 |
| 2024-06-07 | $8.38 | $8.52 | $8.32 | $8.51 | $8.51 | 6,886,400 |
| 2024-06-06 | $8.55 | $8.60 | $8.46 | $8.54 | $8.54 | 7,544,400 |
| 2024-06-05 | $8.74 | $8.76 | $8.52 | $8.55 | $8.55 | 6,618,300 |
| 2024-06-04 | $8.65 | $8.76 | $8.62 | $8.72 | $8.72 | 5,757,500 |
| 2024-06-03 | $8.74 | $8.81 | $8.51 | $8.66 | $8.66 | 8,434,050 |
| 2024-05-31 | $8.80 | $8.88 | $8.72 | $8.79 | $8.79 | 7,974,630 |
| 2024-05-30 | $8.80 | $8.84 | $8.62 | $8.74 | $8.74 | 8,708,700 |
| 2024-05-29 | $8.87 | $8.87 | $8.71 | $8.78 | $8.78 | 4,114,500 |
| 2024-05-28 | $8.90 | $8.91 | $8.78 | $8.83 | $8.83 | 4,850,600 |
| 2024-05-27 | $8.75 | $8.90 | $8.73 | $8.87 | $8.87 | 8,185,200 |
| 2024-05-24 | $8.70 | $8.87 | $8.68 | $8.72 | $8.72 | 7,011,880 |
| 2024-05-23 | $8.74 | $8.82 | $8.64 | $8.70 | $8.70 | 8,320,900 |
| 2024-05-22 | $8.74 | $8.90 | $8.70 | $8.76 | $8.76 | 8,170,400 |
| 2024-05-21 | $8.70 | $8.86 | $8.66 | $8.80 | $8.80 | 7,417,200 |
| 2024-05-20 | $8.63 | $8.79 | $8.57 | $8.74 | $8.74 | 7,708,920 |
| 2024-05-17 | $8.66 | $8.73 | $8.53 | $8.69 | $8.69 | 9,660,620 |
| 2024-05-16 | $8.72 | $8.80 | $8.60 | $8.60 | $8.60 | 11,025,300 |
| 2024-05-15 | $8.64 | $8.91 | $8.59 | $8.78 | $8.78 | 20,194,970 |
| 2024-05-14 | $8.45 | $8.68 | $8.36 | $8.64 | $8.64 | 18,281,830 |
| 2024-05-13 | $8.29 | $8.50 | $8.25 | $8.45 | $8.45 | 15,942,310 |
| 2024-05-10 | $8.30 | $8.31 | $8.21 | $8.28 | $8.28 | 6,652,300 |
| 2024-05-09 | $8.19 | $8.29 | $8.17 | $8.27 | $8.27 | 9,332,270 |
| 2024-05-08 | $8.16 | $8.29 | $8.15 | $8.19 | $8.19 | 9,276,770 |
| 2024-05-07 | $8.17 | $8.23 | $8.12 | $8.17 | $8.17 | 7,906,170 |
| 2024-05-06 | $8.25 | $8.33 | $8.15 | $8.24 | $8.24 | 15,483,720 |
| 2024-04-30 | $7.92 | $8.25 | $7.89 | $8.16 | $8.16 | 18,445,560 |
| 2024-04-29 | $7.72 | $7.83 | $7.71 | $7.83 | $7.83 | 8,489,300 |
| 2024-04-26 | $7.68 | $7.80 | $7.67 | $7.74 | $7.74 | 6,437,310 |
| 2024-04-25 | $7.74 | $7.74 | $7.64 | $7.71 | $7.71 | 7,585,500 |
| 2024-04-24 | $7.73 | $7.85 | $7.66 | $7.75 | $7.75 | 8,134,070 |
| 2024-04-23 | $7.92 | $7.93 | $7.76 | $7.76 | $7.76 | 6,349,850 |
| 2024-04-22 | $8.00 | $8.03 | $7.87 | $7.94 | $7.94 | 6,662,710 |
| 2024-04-19 | $7.78 | $8.02 | $7.75 | $7.93 | $7.93 | 9,229,750 |
| 2024-04-18 | $7.85 | $7.93 | $7.75 | $7.80 | $7.80 | 5,969,090 |
| 2024-04-17 | $7.64 | $7.86 | $7.61 | $7.85 | $7.85 | 8,056,460 |
| 2024-04-16 | $7.79 | $7.82 | $7.58 | $7.59 | $7.59 | 8,582,210 |
| 2024-04-15 | $7.73 | $7.91 | $7.66 | $7.80 | $7.80 | 9,869,780 |
| 2024-04-12 | $7.82 | $7.84 | $7.71 | $7.72 | $7.72 | 3,250,700 |
| 2024-04-11 | $7.66 | $7.88 | $7.63 | $7.82 | $7.82 | 6,053,790 |
| 2024-04-10 | $7.74 | $7.77 | $7.65 | $7.71 | $7.71 | 3,980,400 |
| 2024-04-09 | $7.73 | $7.82 | $7.71 | $7.75 | $7.75 | 4,316,300 |
| 2024-04-08 | $7.76 | $7.90 | $7.73 | $7.75 | $7.75 | 8,099,330 |
| 2024-04-03 | $7.74 | $7.82 | $7.68 | $7.79 | $7.79 | 5,003,750 |
| 2024-04-02 | $7.67 | $7.79 | $7.66 | $7.73 | $7.73 | 6,391,380 |
| 2024-04-01 | $7.63 | $7.70 | $7.60 | $7.68 | $7.68 | 7,886,350 |
| 2024-03-29 | $7.88 | $7.90 | $7.53 | $7.67 | $7.67 | 15,632,930 |
| 2024-03-28 | $7.80 | $8.04 | $7.79 | $8.00 | $8.00 | 7,499,850 |
| 2024-03-27 | $7.92 | $7.97 | $7.84 | $7.84 | $7.84 | 4,957,630 |
| 2024-03-26 | $7.74 | $7.92 | $7.71 | $7.92 | $7.92 | 4,919,200 |
| 2024-03-25 | $7.81 | $7.86 | $7.72 | $7.74 | $7.74 | 4,871,730 |
| 2024-03-22 | $7.88 | $7.92 | $7.78 | $7.80 | $7.80 | 4,663,680 |
| 2024-03-21 | $7.91 | $7.94 | $7.86 | $7.91 | $7.91 | 3,358,300 |
| 2024-03-20 | $7.94 | $7.94 | $7.80 | $7.90 | $7.90 | 4,720,080 |
| 2024-03-19 | $8.02 | $8.03 | $7.88 | $7.92 | $7.92 | 6,289,100 |
| 2024-03-18 | $7.79 | $8.02 | $7.68 | $8.02 | $8.02 | 12,109,000 |
| 2024-03-15 | $7.58 | $7.81 | $7.54 | $7.77 | $7.77 | 9,029,800 |
| 2024-03-14 | $7.50 | $7.59 | $7.50 | $7.54 | $7.54 | 6,620,240 |
| 2024-03-13 | $7.59 | $7.59 | $7.48 | $7.51 | $7.51 | 5,238,260 |
| 2024-03-12 | $7.60 | $7.62 | $7.48 | $7.60 | $7.60 | 4,335,610 |
| 2024-03-11 | $7.43 | $7.62 | $7.42 | $7.59 | $7.59 | 4,976,310 |
| 2024-03-08 | $7.36 | $7.52 | $7.35 | $7.43 | $7.43 | 4,478,420 |
| 2024-03-07 | $7.36 | $7.43 | $7.34 | $7.37 | $7.37 | 3,932,310 |
| 2024-03-06 | $7.26 | $7.39 | $7.25 | $7.36 | $7.36 | 4,258,660 |
| 2024-03-05 | $7.31 | $7.37 | $7.24 | $7.27 | $7.27 | 4,449,200 |
| 2024-03-04 | $7.32 | $7.35 | $7.26 | $7.31 | $7.31 | 3,200,500 |
| 2024-03-01 | $7.32 | $7.43 | $7.30 | $7.34 | $7.34 | 5,290,850 |
| 2024-02-29 | $7.15 | $7.33 | $7.15 | $7.32 | $7.32 | 5,916,600 |
| 2024-02-28 | $7.40 | $7.45 | $7.17 | $7.18 | $7.18 | 8,449,900 |
| 2024-02-27 | $7.33 | $7.39 | $7.30 | $7.39 | $7.39 | 3,127,000 |
| 2024-02-26 | $7.44 | $7.48 | $7.32 | $7.33 | $7.33 | 6,455,130 |
| 2024-02-23 | $7.41 | $7.47 | $7.35 | $7.45 | $7.45 | 4,270,180 |
| 2024-02-22 | $7.37 | $7.44 | $7.31 | $7.42 | $7.42 | 4,716,410 |
| 2024-02-21 | $7.32 | $7.47 | $7.30 | $7.39 | $7.39 | 5,275,000 |
| 2024-02-20 | $7.38 | $7.42 | $7.30 | $7.37 | $7.37 | 4,825,940 |
| 2024-02-19 | $7.31 | $7.40 | $7.25 | $7.39 | $7.39 | 9,335,230 |
| 2024-02-08 | $7.09 | $7.27 | $6.88 | $7.26 | $7.26 | 13,106,190 |
| 2024-02-07 | $7.10 | $7.24 | $6.93 | $7.02 | $7.02 | 11,778,210 |
| 2024-02-06 | $6.79 | $7.20 | $6.69 | $7.11 | $7.11 | 14,094,270 |
| 2024-02-05 | $7.18 | $7.18 | $6.83 | $6.90 | $6.90 | 11,567,600 |
| 2024-02-02 | $7.39 | $7.43 | $7.08 | $7.17 | $7.17 | 7,443,500 |
| 2024-02-01 | $7.49 | $7.56 | $7.31 | $7.40 | $7.40 | 6,220,200 |
| 2024-01-31 | $7.58 | $7.68 | $7.43 | $7.51 | $7.51 | 7,311,480 |
| 2024-01-30 | $7.61 | $7.80 | $7.61 | $7.65 | $7.65 | 5,315,360 |
| 2024-01-29 | $7.71 | $7.81 | $7.63 | $7.66 | $7.66 | 4,635,020 |
| 2024-01-26 | $7.67 | $7.78 | $7.64 | $7.70 | $7.70 | 5,187,610 |
| 2024-01-25 | $7.40 | $7.65 | $7.34 | $7.65 | $7.65 | 5,238,600 |
| 2024-01-24 | $7.28 | $7.42 | $7.11 | $7.39 | $7.39 | 5,836,150 |
| 2024-01-23 | $7.12 | $7.30 | $7.02 | $7.27 | $7.27 | 5,905,570 |
| 2024-01-22 | $7.46 | $7.50 | $7.07 | $7.12 | $7.12 | 5,187,700 |
| 2024-01-19 | $7.50 | $7.55 | $7.42 | $7.44 | $7.44 | 3,076,800 |
| 2024-01-18 | $7.68 | $7.70 | $7.33 | $7.52 | $7.52 | 5,744,700 |
| 2024-01-17 | $7.81 | $7.83 | $7.65 | $7.66 | $7.66 | 3,051,900 |
| 2024-01-16 | $7.82 | $7.82 | $7.61 | $7.77 | $7.77 | 4,248,420 |
| 2024-01-15 | $7.82 | $7.88 | $7.78 | $7.83 | $7.83 | 3,163,300 |
| 2024-01-12 | $7.83 | $7.94 | $7.83 | $7.83 | $7.83 | 4,553,740 |
| 2024-01-11 | $7.77 | $7.83 | $7.72 | $7.76 | $7.76 | 2,552,740 |
| 2024-01-10 | $7.77 | $7.83 | $7.72 | $7.75 | $7.75 | 2,924,900 |
| 2024-01-09 | $7.69 | $7.82 | $7.58 | $7.79 | $7.79 | 4,469,170 |
| 2024-01-08 | $7.91 | $7.93 | $7.66 | $7.69 | $7.69 | 5,565,400 |
| 2024-01-05 | $7.83 | $7.97 | $7.79 | $7.88 | $7.88 | 9,690,510 |
| 2024-01-04 | $7.78 | $7.81 | $7.75 | $7.80 | $7.80 | 4,751,550 |
| 2024-01-03 | $7.64 | $7.78 | $7.61 | $7.76 | $7.76 | 4,968,300 |
| 2024-01-02 | $7.52 | $7.71 | $7.52 | $7.65 | $7.65 | 6,791,350 |
| 2024-01-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-12-29 | $7.46 | $7.55 | $7.44 | $7.51 | $7.51 | 4,605,400 |
| 2023-12-28 | $7.44 | $7.49 | $7.40 | $7.48 | $7.48 | 3,224,900 |
| 2023-12-27 | $7.49 | $7.53 | $7.41 | $7.43 | $7.43 | 3,654,000 |
| 2023-12-26 | $7.51 | $7.51 | $7.46 | $7.49 | $7.49 | 2,034,200 |
| 2023-12-25 | $7.56 | $7.56 | $7.43 | $7.52 | $7.52 | 3,199,000 |
| 2023-12-22 | $7.55 | $7.60 | $7.48 | $7.54 | $7.54 | 2,543,400 |
| 2023-12-21 | $7.48 | $7.53 | $7.39 | $7.52 | $7.52 | 3,900,000 |
| 2023-12-20 | $7.52 | $7.62 | $7.46 | $7.47 | $7.47 | 4,493,200 |
| 2023-12-19 | $7.49 | $7.53 | $7.45 | $7.51 | $7.51 | 2,842,390 |
| 2023-12-18 | $7.59 | $7.63 | $7.49 | $7.51 | $7.51 | 4,444,000 |
| 2023-12-15 | $7.65 | $7.69 | $7.57 | $7.59 | $7.59 | 4,450,500 |
| 2023-12-14 | $7.64 | $7.70 | $7.56 | $7.67 | $7.67 | 4,679,900 |
| 2023-12-13 | $7.61 | $7.69 | $7.60 | $7.62 | $7.62 | 3,916,800 |
| 2023-12-12 | $7.51 | $7.64 | $7.51 | $7.60 | $7.60 | 4,355,470 |
| 2023-12-11 | $7.52 | $7.57 | $7.43 | $7.53 | $7.53 | 4,172,000 |
| 2023-12-08 | $7.51 | $7.61 | $7.49 | $7.54 | $7.54 | 4,523,700 |
| 2023-12-07 | $7.50 | $7.52 | $7.47 | $7.50 | $7.50 | 3,569,190 |
| 2023-12-06 | $7.45 | $7.51 | $7.39 | $7.49 | $7.49 | 2,836,300 |
| 2023-12-05 | $7.55 | $7.56 | $7.46 | $7.46 | $7.46 | 2,709,900 |
| 2023-12-04 | $7.64 | $7.64 | $7.53 | $7.56 | $7.56 | 3,799,980 |
| 2023-12-01 | $7.58 | $7.65 | $7.56 | $7.61 | $7.61 | 3,031,100 |
| 2023-11-30 | $7.66 | $7.68 | $7.58 | $7.60 | $7.60 | 3,746,690 |
| 2023-11-29 | $7.63 | $7.69 | $7.58 | $7.65 | $7.65 | 3,904,700 |
| 2023-11-28 | $7.55 | $7.64 | $7.49 | $7.61 | $7.61 | 5,219,390 |
| 2023-11-27 | $7.49 | $7.52 | $7.43 | $7.51 | $7.51 | 2,098,900 |
| 2023-11-24 | $7.54 | $7.56 | $7.47 | $7.48 | $7.48 | 2,638,100 |
| 2023-11-23 | $7.45 | $7.55 | $7.45 | $7.52 | $7.52 | 3,620,000 |
| 2023-11-22 | $7.43 | $7.51 | $7.43 | $7.46 | $7.46 | 3,617,820 |
| 2023-11-21 | $7.52 | $7.52 | $7.41 | $7.43 | $7.43 | 6,099,800 |
| 2023-11-20 | $7.52 | $7.54 | $7.49 | $7.51 | $7.51 | 3,694,210 |
| 2023-11-17 | $7.51 | $7.55 | $7.46 | $7.51 | $7.51 | 2,481,590 |
| 2023-11-16 | $7.52 | $7.56 | $7.48 | $7.50 | $7.50 | 1,959,130 |
| 2023-11-15 | $7.54 | $7.56 | $7.40 | $7.54 | $7.54 | 3,169,800 |
| 2023-11-14 | $7.56 | $7.59 | $7.50 | $7.52 | $7.52 | 2,986,370 |
| 2023-11-13 | $7.51 | $7.57 | $7.49 | $7.54 | $7.54 | 2,465,000 |
| 2023-11-10 | $7.48 | $7.55 | $7.45 | $7.53 | $7.53 | 3,125,170 |
| 2023-11-09 | $7.49 | $7.58 | $7.46 | $7.53 | $7.53 | 3,668,070 |
| 2023-11-08 | $7.58 | $7.58 | $7.49 | $7.51 | $7.51 | 2,844,400 |
| 2023-11-07 | $7.58 | $7.59 | $7.51 | $7.55 | $7.55 | 4,091,800 |
| 2023-11-06 | $7.69 | $7.75 | $7.54 | $7.57 | $7.57 | 6,786,750 |
| 2023-11-03 | $7.75 | $7.78 | $7.67 | $7.69 | $7.69 | 4,386,100 |
| 2023-11-02 | $7.85 | $7.85 | $7.71 | $7.72 | $7.72 | 3,937,620 |
| 2023-11-01 | $7.78 | $7.85 | $7.74 | $7.83 | $7.83 | 5,340,400 |
| 2023-10-31 | $7.78 | $7.86 | $7.71 | $7.78 | $7.78 | 7,621,400 |
| 2023-10-30 | $7.44 | $7.88 | $7.43 | $7.79 | $7.79 | 17,657,730 |
| 2023-10-27 | $7.14 | $7.30 | $7.11 | $7.26 | $7.26 | 3,950,800 |
| 2023-10-26 | $6.99 | $7.14 | $6.93 | $7.12 | $7.12 | 2,815,090 |
| 2023-10-25 | $6.99 | $7.05 | $6.95 | $7.02 | $7.02 | 3,216,130 |
| 2023-10-24 | $6.85 | $6.98 | $6.85 | $6.93 | $6.93 | 3,804,240 |
| 2023-10-23 | $7.05 | $7.07 | $6.82 | $6.86 | $6.86 | 3,496,020 |
| 2023-10-20 | $7.09 | $7.13 | $7.05 | $7.05 | $7.05 | 6,810,950 |
| 2023-10-19 | $7.20 | $7.24 | $7.11 | $7.11 | $7.11 | 2,631,400 |
| 2023-10-18 | $7.30 | $7.31 | $7.20 | $7.23 | $7.23 | 2,850,900 |
| 2023-10-17 | $7.38 | $7.43 | $7.30 | $7.32 | $7.32 | 2,439,530 |
| 2023-10-16 | $7.33 | $7.43 | $7.33 | $7.37 | $7.37 | 2,767,030 |
| 2023-10-13 | $7.33 | $7.39 | $7.30 | $7.34 | $7.34 | 2,147,000 |
| 2023-10-12 | $7.33 | $7.39 | $7.33 | $7.36 | $7.36 | 2,071,970 |
| 2023-10-11 | $7.30 | $7.39 | $7.30 | $7.32 | $7.32 | 1,730,830 |
| 2023-10-10 | $7.41 | $7.45 | $7.32 | $7.32 | $7.32 | 2,928,200 |
| 2023-10-09 | $7.46 | $7.51 | $7.39 | $7.41 | $7.41 | 3,298,800 |
| 2023-09-28 | $7.50 | $7.54 | $7.48 | $7.50 | $7.50 | 2,342,600 |
| 2023-09-27 | $7.48 | $7.53 | $7.46 | $7.47 | $7.47 | 3,211,410 |
| 2023-09-26 | $7.57 | $7.57 | $7.48 | $7.48 | $7.48 | 2,023,370 |
| 2023-09-25 | $7.43 | $7.58 | $7.38 | $7.55 | $7.55 | 5,673,130 |
| 2023-09-22 | $7.48 | $7.48 | $7.40 | $7.44 | $7.44 | 3,128,700 |
| 2023-09-21 | $7.48 | $7.54 | $7.38 | $7.47 | $7.47 | 5,327,300 |
| 2023-09-20 | $7.52 | $7.58 | $7.45 | $7.55 | $7.55 | 5,416,470 |
| 2023-09-19 | $7.41 | $7.51 | $7.37 | $7.49 | $7.49 | 5,324,610 |
| 2023-09-18 | $7.52 | $7.52 | $7.26 | $7.45 | $7.45 | 9,102,480 |
| 2023-09-15 | $7.44 | $7.52 | $7.42 | $7.50 | $7.50 | 5,589,170 |
| 2023-09-14 | $7.37 | $7.46 | $7.30 | $7.43 | $7.43 | 5,260,000 |
| 2023-09-13 | $7.30 | $7.36 | $7.27 | $7.33 | $7.33 | 2,706,770 |
| 2023-09-12 | $7.30 | $7.36 | $7.27 | $7.31 | $7.31 | 2,592,400 |
| 2023-09-11 | $7.26 | $7.30 | $7.20 | $7.29 | $7.29 | 2,208,400 |
| 2023-09-08 | $7.24 | $7.25 | $7.20 | $7.21 | $7.21 | 1,864,700 |
| 2023-09-07 | $7.30 | $7.32 | $7.21 | $7.22 | $7.22 | 3,220,200 |
| 2023-09-06 | $7.39 | $7.40 | $7.28 | $7.31 | $7.31 | 3,413,360 |
| 2023-09-05 | $7.34 | $7.43 | $7.28 | $7.41 | $7.41 | 4,455,930 |
| 2023-09-04 | $7.30 | $7.37 | $7.30 | $7.36 | $7.36 | 4,652,140 |
| 2023-09-01 | $7.36 | $7.38 | $7.25 | $7.29 | $7.29 | 5,206,900 |
| 2023-08-31 | $7.37 | $7.44 | $7.34 | $7.35 | $7.35 | 3,297,800 |
| 2023-08-30 | $7.54 | $7.57 | $7.37 | $7.43 | $7.43 | 6,314,710 |
| 2023-08-29 | $7.59 | $7.68 | $7.50 | $7.57 | $7.57 | 6,673,870 |
| 2023-08-28 | $7.78 | $7.85 | $7.57 | $7.62 | $7.62 | 9,950,750 |
| 2023-08-25 | $7.40 | $7.75 | $7.35 | $7.59 | $7.59 | 12,326,660 |
| 2023-08-24 | $7.47 | $7.47 | $7.29 | $7.39 | $7.39 | 5,948,040 |
| 2023-08-23 | $7.35 | $7.58 | $7.26 | $7.48 | $7.48 | 9,147,160 |
| 2023-08-22 | $7.50 | $7.60 | $7.23 | $7.35 | $7.35 | 8,702,000 |
| 2023-08-21 | $7.51 | $7.65 | $7.44 | $7.54 | $7.54 | 8,162,790 |
| 2023-08-18 | $7.40 | $7.60 | $7.34 | $7.56 | $7.56 | 8,899,530 |
| 2023-08-17 | $7.36 | $7.42 | $7.31 | $7.40 | $7.40 | 3,876,300 |
| 2023-08-16 | $7.46 | $7.47 | $7.38 | $7.39 | $7.39 | 2,494,000 |
| 2023-08-15 | $7.41 | $7.46 | $7.37 | $7.44 | $7.44 | 3,487,230 |
| 2023-08-14 | $7.32 | $7.41 | $7.28 | $7.38 | $7.38 | 3,790,800 |
| 2023-08-11 | $7.44 | $7.50 | $7.35 | $7.35 | $7.35 | 4,241,230 |
| 2023-08-10 | $7.43 | $7.47 | $7.37 | $7.45 | $7.45 | 2,946,480 |
| 2023-08-09 | $7.42 | $7.47 | $7.37 | $7.40 | $7.40 | 3,501,350 |
| 2023-08-08 | $7.46 | $7.49 | $7.40 | $7.45 | $7.45 | 2,966,970 |
| 2023-08-07 | $7.53 | $7.57 | $7.41 | $7.44 | $7.44 | 4,735,100 |
| 2023-08-04 | $7.66 | $7.71 | $7.52 | $7.53 | $7.53 | 6,644,480 |
| 2023-08-03 | $7.65 | $7.68 | $7.63 | $7.64 | $7.64 | 2,718,280 |
| 2023-08-02 | $7.70 | $7.72 | $7.63 | $7.68 | $7.68 | 3,198,400 |
| 2023-08-01 | $7.75 | $7.75 | $7.65 | $7.70 | $7.70 | 5,142,500 |
| 2023-07-31 | $7.65 | $7.75 | $7.64 | $7.71 | $7.71 | 5,403,390 |
| 2023-07-28 | $7.65 | $7.68 | $7.58 | $7.63 | $7.63 | 4,650,370 |
| 2023-07-27 | $7.59 | $7.70 | $7.59 | $7.65 | $7.65 | 4,689,500 |
| 2023-07-26 | $7.59 | $7.64 | $7.55 | $7.63 | $7.63 | 4,475,900 |
| 2023-07-25 | $7.66 | $7.67 | $7.54 | $7.57 | $7.57 | 5,500,170 |
| 2023-07-24 | $7.55 | $7.63 | $7.52 | $7.62 | $7.62 | 4,203,470 |
| 2023-07-21 | $7.56 | $7.63 | $7.53 | $7.55 | $7.55 | 2,773,370 |
| 2023-07-20 | $7.74 | $7.74 | $7.56 | $7.58 | $7.58 | 5,636,700 |
| 2023-07-19 | $7.69 | $7.75 | $7.65 | $7.70 | $7.70 | 4,037,580 |
| 2023-07-18 | $7.70 | $7.70 | $7.58 | $7.66 | $7.66 | 3,709,610 |
| 2023-07-17 | $7.57 | $7.71 | $7.56 | $7.69 | $7.69 | 6,132,400 |
| 2023-07-14 | $7.59 | $7.64 | $7.56 | $7.63 | $7.63 | 3,604,800 |
| 2023-07-13 | $7.54 | $7.64 | $7.54 | $7.58 | $7.58 | 3,712,900 |
| 2023-07-12 | $7.64 | $7.70 | $7.54 | $7.57 | $7.57 | 6,413,980 |
| 2023-07-11 | $7.70 | $7.70 | $7.59 | $7.63 | $7.63 | 4,366,000 |
| 2023-07-10 | $7.70 | $7.73 | $7.56 | $7.68 | $7.68 | 5,808,990 |
| 2023-07-07 | $7.55 | $7.73 | $7.52 | $7.68 | $7.68 | 7,210,420 |
| 2023-07-06 | $7.49 | $7.62 | $7.39 | $7.57 | $7.57 | 7,999,400 |
| 2023-07-05 | $7.44 | $7.44 | $7.37 | $7.38 | $7.38 | 3,500,990 |
| 2023-07-04 | $7.37 | $7.44 | $7.34 | $7.42 | $7.42 | 4,600,640 |
| 2023-07-03 | $7.40 | $7.47 | $7.37 | $7.39 | $7.39 | 5,289,800 |
| 2023-06-30 | $7.39 | $7.47 | $7.38 | $7.40 | $7.40 | 4,329,900 |
| 2023-06-29 | $7.43 | $7.49 | $7.40 | $7.43 | $7.43 | 4,216,700 |
| 2023-06-28 | $7.37 | $7.48 | $7.29 | $7.46 | $7.46 | 6,820,430 |
| 2023-06-27 | $7.19 | $7.38 | $7.19 | $7.37 | $7.37 | 7,956,970 |
| 2023-06-26 | $7.09 | $7.29 | $7.04 | $7.19 | $7.19 | 10,187,490 |
| 2023-06-21 | $7.04 | $7.20 | $6.98 | $7.12 | $7.12 | 8,489,700 |
| 2023-06-20 | $7.06 | $7.09 | $7.00 | $7.02 | $7.02 | 5,077,400 |
| 2023-06-19 | $7.07 | $7.11 | $7.00 | $7.09 | $7.09 | 6,856,180 |
| 2023-06-16 | $7.08 | $7.13 | $7.04 | $7.05 | $7.05 | 5,815,900 |
| 2023-06-15 | $7.09 | $7.12 | $7.03 | $7.05 | $7.05 | 3,815,270 |
| 2023-06-14 | $7.10 | $7.15 | $7.03 | $7.08 | $7.08 | 5,457,480 |
| 2023-06-13 | $7.21 | $7.21 | $7.08 | $7.09 | $7.09 | 5,385,270 |
| 2023-06-12 | $7.28 | $7.32 | $7.15 | $7.19 | $7.19 | 8,363,130 |
| 2023-06-09 | $7.42 | $7.45 | $7.25 | $7.31 | $7.31 | 10,604,890 |
| 2023-06-08 | $7.37 | $7.41 | $7.28 | $7.39 | $7.39 | 5,060,030 |
| 2023-06-07 | $7.35 | $7.40 | $7.31 | $7.36 | $7.36 | 3,852,600 |
| 2023-06-06 | $7.58 | $7.59 | $7.34 | $7.35 | $7.35 | 4,706,100 |
| 2023-06-05 | $7.43 | $7.60 | $7.38 | $7.56 | $7.56 | 6,297,020 |
| 2023-06-02 | $7.39 | $7.47 | $7.35 | $7.38 | $7.38 | 4,668,850 |
| 2023-06-01 | $7.41 | $7.48 | $7.30 | $7.38 | $7.38 | 5,950,960 |
| 2023-05-31 | $7.63 | $7.65 | $7.37 | $7.42 | $7.42 | 9,309,100 |
| 2023-05-30 | $7.70 | $7.73 | $7.54 | $7.59 | $7.59 | 5,815,440 |
| 2023-05-29 | $7.54 | $7.71 | $7.54 | $7.71 | $7.71 | 5,587,800 |
| 2023-05-26 | $7.50 | $7.62 | $7.46 | $7.62 | $7.62 | 4,589,400 |
| 2023-05-25 | $7.49 | $7.56 | $7.43 | $7.50 | $7.50 | 3,534,590 |
| 2023-05-24 | $7.52 | $7.60 | $7.43 | $7.49 | $7.49 | 4,568,870 |
| 2023-05-23 | $7.69 | $7.75 | $7.54 | $7.55 | $7.55 | 4,370,420 |
| 2023-05-22 | $7.86 | $7.99 | $7.86 | $7.92 | $7.70 | 5,538,480 |
| 2023-05-19 | $7.97 | $7.98 | $7.83 | $7.85 | $7.63 | 4,978,460 |
| 2023-05-18 | $8.05 | $8.07 | $7.95 | $7.98 | $7.75 | 3,718,570 |
| 2023-05-17 | $8.03 | $8.06 | $7.91 | $8.01 | $7.78 | 3,682,490 |
| 2023-05-16 | $8.02 | $8.08 | $7.95 | $8.01 | $7.78 | 4,972,520 |
| 2023-05-15 | $7.97 | $8.04 | $7.93 | $8.02 | $7.79 | 6,040,450 |
| 2023-05-12 | $8.02 | $8.06 | $7.92 | $7.98 | $7.75 | 6,185,690 |
| 2023-05-11 | $8.05 | $8.20 | $8.00 | $8.01 | $7.78 | 8,393,890 |
| 2023-05-10 | $7.98 | $8.16 | $7.98 | $8.08 | $7.85 | 11,214,800 |
| 2023-05-09 | $7.83 | $8.14 | $7.83 | $8.06 | $7.83 | 18,740,870 |
| 2023-05-08 | $7.74 | $7.94 | $7.74 | $7.86 | $7.64 | 9,603,220 |
| 2023-05-05 | $7.89 | $7.92 | $7.65 | $7.79 | $7.57 | 11,028,130 |
| 2023-05-04 | $7.57 | $7.88 | $7.55 | $7.87 | $7.65 | 15,512,450 |
| 2023-05-03 | $7.52 | $7.52 | $7.52 | $7.52 | $7.31 | 0 |
| 2023-05-02 | $7.52 | $7.52 | $7.52 | $7.52 | $7.31 | 0 |
| 2023-04-28 | $7.45 | $7.54 | $7.42 | $7.52 | $7.31 | 5,463,180 |
| 2023-04-27 | $7.52 | $7.53 | $7.41 | $7.46 | $7.25 | 5,251,800 |
| 2023-04-26 | $7.34 | $7.51 | $7.33 | $7.51 | $7.30 | 5,462,240 |
| 2023-04-25 | $7.41 | $7.54 | $7.29 | $7.40 | $7.19 | 6,462,600 |
| 2023-04-24 | $7.40 | $7.47 | $7.33 | $7.36 | $7.15 | 6,075,530 |
| 2023-04-21 | $7.49 | $7.55 | $7.40 | $7.40 | $7.40 | 10,576,900 |
| 2023-04-20 | $7.50 | $7.50 | $7.37 | $7.49 | $7.49 | 4,789,700 |
| 2023-04-19 | $7.47 | $7.51 | $7.41 | $7.45 | $7.45 | 3,537,320 |
| 2023-04-18 | $7.49 | $7.53 | $7.43 | $7.45 | $7.45 | 5,938,790 |
| 2023-04-17 | $7.47 | $7.47 | $7.40 | $7.46 | $7.46 | 6,196,320 |
| 2023-04-14 | $7.44 | $7.48 | $7.40 | $7.44 | $7.44 | 6,286,100 |
| 2023-04-13 | $7.47 | $7.51 | $7.38 | $7.41 | $7.41 | 8,254,400 |
| 2023-04-12 | $7.48 | $7.55 | $7.43 | $7.48 | $7.48 | 5,938,300 |
| 2023-04-11 | $7.48 | $7.53 | $7.43 | $7.50 | $7.50 | 8,569,700 |
| 2023-04-10 | $7.50 | $7.64 | $7.47 | $7.50 | $7.50 | 9,736,760 |
| 2023-04-07 | $7.34 | $7.55 | $7.29 | $7.51 | $7.51 | 13,815,020 |
| 2023-04-06 | $7.30 | $7.38 | $7.19 | $7.29 | $7.29 | 7,284,290 |
| 2023-04-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2023-04-04 | $7.21 | $7.41 | $7.18 | $7.29 | $7.29 | 11,967,910 |
| 2023-04-03 | $7.05 | $7.23 | $7.03 | $7.20 | $7.20 | 9,514,050 |
| 2023-03-31 | $6.89 | $7.10 | $6.86 | $7.04 | $7.04 | 7,999,140 |
| 2023-03-30 | $6.80 | $6.83 | $6.74 | $6.80 | $6.80 | 2,906,200 |
| 2023-03-29 | $6.85 | $6.87 | $6.78 | $6.80 | $6.80 | 3,730,000 |
| 2023-03-28 | $6.88 | $6.90 | $6.83 | $6.87 | $6.87 | 2,505,600 |
| 2023-03-27 | $6.92 | $6.94 | $6.79 | $6.85 | $6.85 | 4,405,700 |
| 2023-03-24 | $6.98 | $6.98 | $6.90 | $6.92 | $6.92 | 4,732,720 |
| 2023-03-23 | $6.97 | $6.99 | $6.90 | $6.96 | $6.96 | 3,653,100 |
| 2023-03-22 | $6.99 | $6.99 | $6.93 | $6.96 | $6.96 | 2,774,000 |
| 2023-03-21 | $6.96 | $7.00 | $6.91 | $6.95 | $6.95 | 3,491,900 |
| 2023-03-20 | $7.01 | $7.04 | $6.91 | $6.92 | $6.92 | 3,995,800 |
| 2023-03-17 | $6.98 | $7.05 | $6.98 | $7.01 | $7.01 | 2,102,970 |
| 2023-03-16 | $7.04 | $7.05 | $6.95 | $6.98 | $6.98 | 2,900,500 |
| 2023-03-15 | $6.95 | $7.07 | $6.93 | $7.06 | $7.06 | 2,997,100 |
| 2023-03-14 | $6.98 | $7.01 | $6.87 | $6.91 | $6.91 | 3,396,100 |
| 2023-03-13 | $6.98 | $7.03 | $6.93 | $6.96 | $6.96 | 3,258,870 |
| 2023-03-10 | $7.08 | $7.08 | $6.99 | $6.99 | $6.99 | 3,171,990 |
| 2023-03-09 | $7.11 | $7.11 | $7.04 | $7.09 | $7.09 | 2,971,010 |
| 2023-03-08 | $7.05 | $7.09 | $7.01 | $7.08 | $7.08 | 2,568,360 |
| 2023-03-07 | $7.18 | $7.18 | $7.04 | $7.06 | $7.06 | 3,547,700 |
| 2023-03-06 | $7.20 | $7.21 | $7.15 | $7.15 | $7.15 | 2,801,200 |
| 2023-03-03 | $7.21 | $7.21 | $7.14 | $7.18 | $7.18 | 2,521,200 |
| 2023-03-02 | $7.12 | $7.23 | $7.10 | $7.20 | $7.20 | 4,392,400 |
| 2023-03-01 | $7.09 | $7.12 | $7.06 | $7.11 | $7.11 | 3,172,900 |
| 2023-02-28 | $7.03 | $7.09 | $7.02 | $7.09 | $7.09 | 2,469,900 |
| 2023-02-27 | $7.06 | $7.08 | $7.00 | $7.02 | $7.02 | 2,576,000 |
| 2023-02-24 | $7.05 | $7.07 | $6.98 | $7.07 | $7.07 | 3,919,400 |
| 2023-02-23 | $7.14 | $7.18 | $6.98 | $7.04 | $7.04 | 11,488,780 |
| 2023-02-22 | $7.13 | $7.18 | $7.12 | $7.14 | $7.14 | 2,416,100 |
| 2023-02-21 | $7.15 | $7.21 | $7.12 | $7.16 | $7.16 | 3,168,300 |
| 2023-02-20 | $7.12 | $7.15 | $7.06 | $7.14 | $7.14 | 3,049,500 |
| 2023-02-17 | $7.11 | $7.18 | $7.08 | $7.09 | $7.09 | 3,446,700 |
| 2023-02-16 | $7.20 | $7.28 | $7.05 | $7.09 | $7.09 | 6,316,060 |
| 2023-02-15 | $7.26 | $7.27 | $7.19 | $7.20 | $7.20 | 3,123,200 |
| 2023-02-14 | $7.26 | $7.28 | $7.23 | $7.26 | $7.26 | 2,997,860 |
| 2023-02-13 | $7.29 | $7.31 | $7.20 | $7.23 | $7.23 | 5,069,200 |
| 2023-02-10 | $7.29 | $7.35 | $7.20 | $7.31 | $7.31 | 5,509,480 |
| 2023-02-09 | $7.26 | $7.37 | $7.19 | $7.32 | $7.32 | 8,742,670 |
| 2023-02-08 | $7.30 | $7.34 | $7.22 | $7.23 | $7.23 | 8,032,380 |
| 2023-02-07 | $7.13 | $7.37 | $7.08 | $7.30 | $7.30 | 21,245,060 |
| 2023-02-06 | $6.77 | $7.16 | $6.75 | $7.08 | $7.08 | 20,781,670 |
| 2023-02-03 | $6.78 | $6.81 | $6.71 | $6.78 | $6.78 | 4,613,370 |
| 2023-02-02 | $6.81 | $6.81 | $6.75 | $6.77 | $6.77 | 2,890,530 |
| 2023-02-01 | $6.75 | $6.80 | $6.75 | $6.79 | $6.79 | 3,402,400 |
| 2023-01-31 | $6.71 | $6.75 | $6.67 | $6.74 | $6.74 | 2,740,810 |
| 2023-01-30 | $6.75 | $6.77 | $6.70 | $6.72 | $6.72 | 3,570,390 |
| 2023-01-20 | $6.63 | $6.69 | $6.62 | $6.68 | $6.68 | 3,360,270 |
| 2023-01-19 | $6.59 | $6.63 | $6.56 | $6.63 | $6.63 | 2,269,180 |
| 2023-01-18 | $6.56 | $6.60 | $6.56 | $6.58 | $6.58 | 2,052,800 |
| 2023-01-17 | $6.57 | $6.58 | $6.54 | $6.58 | $6.58 | 2,194,100 |
| 2023-01-16 | $6.50 | $6.57 | $6.48 | $6.54 | $6.54 | 3,101,810 |
| 2023-01-13 | $6.49 | $6.49 | $6.45 | $6.48 | $6.48 | 2,239,120 |
| 2023-01-12 | $6.46 | $6.48 | $6.43 | $6.46 | $6.46 | 2,041,700 |
| 2023-01-11 | $6.50 | $6.52 | $6.44 | $6.44 | $6.44 | 2,553,470 |
| 2023-01-10 | $6.56 | $6.56 | $6.48 | $6.49 | $6.49 | 3,256,120 |
| 2023-01-09 | $6.56 | $6.58 | $6.54 | $6.56 | $6.56 | 2,582,400 |
| 2023-01-06 | $6.56 | $6.58 | $6.54 | $6.55 | $6.55 | 2,378,410 |
| 2023-01-05 | $6.55 | $6.57 | $6.52 | $6.55 | $6.55 | 3,133,920 |
| 2023-01-04 | $6.53 | $6.57 | $6.51 | $6.53 | $6.53 | 2,410,780 |
| 2023-01-03 | $6.44 | $6.54 | $6.43 | $6.52 | $6.52 | 3,420,500 |
| 2023-01-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-12-30 | $6.39 | $6.45 | $6.38 | $6.43 | $6.43 | 2,754,080 |
| 2022-12-29 | $6.46 | $6.47 | $6.36 | $6.36 | $6.36 | 4,607,110 |
| 2022-12-28 | $6.54 | $6.54 | $6.42 | $6.42 | $6.42 | 6,255,740 |
| 2022-12-27 | $6.53 | $6.54 | $6.42 | $6.54 | $6.54 | 4,187,400 |
| 2022-12-26 | $6.51 | $6.55 | $6.49 | $6.50 | $6.50 | 2,840,400 |
| 2022-12-23 | $6.49 | $6.55 | $6.49 | $6.52 | $6.52 | 2,197,600 |
| 2022-12-22 | $6.64 | $6.66 | $6.49 | $6.51 | $6.51 | 3,618,800 |
| 2022-12-21 | $6.61 | $6.68 | $6.55 | $6.62 | $6.62 | 2,891,810 |
| 2022-12-20 | $6.63 | $6.67 | $6.60 | $6.61 | $6.61 | 2,397,800 |
| 2022-12-19 | $6.76 | $6.79 | $6.61 | $6.63 | $6.63 | 3,863,100 |
| 2022-12-16 | $6.80 | $6.83 | $6.75 | $6.75 | $6.75 | 3,277,280 |
| 2022-12-15 | $6.81 | $6.83 | $6.79 | $6.81 | $6.81 | 1,695,570 |
| 2022-12-14 | $6.88 | $6.89 | $6.81 | $6.82 | $6.82 | 2,571,130 |
| 2022-12-13 | $6.83 | $6.90 | $6.83 | $6.88 | $6.88 | 2,578,170 |
| 2022-12-12 | $6.88 | $6.90 | $6.82 | $6.84 | $6.84 | 3,265,210 |
| 2022-12-09 | $6.94 | $6.97 | $6.89 | $6.91 | $6.91 | 3,319,290 |
| 2022-12-08 | $6.96 | $6.98 | $6.92 | $6.94 | $6.94 | 2,774,470 |
| 2022-12-07 | $7.00 | $7.02 | $6.95 | $6.96 | $6.96 | 3,883,410 |
| 2022-12-06 | $7.11 | $7.12 | $6.98 | $7.01 | $7.01 | 3,991,160 |
| 2022-12-05 | $7.02 | $7.09 | $7.00 | $7.09 | $7.09 | 4,789,810 |
| 2022-12-01 | $7.00 | $7.03 | $6.95 | $6.96 | $6.96 | 3,456,000 |
| 2022-11-30 | $7.00 | $7.04 | $6.92 | $6.97 | $6.97 | 3,168,400 |
| 2022-11-29 | $7.05 | $7.08 | $6.97 | $7.00 | $7.00 | 5,623,220 |
| 2022-11-28 | $6.81 | $7.00 | $6.73 | $6.94 | $6.94 | 6,119,780 |
| 2022-11-25 | $6.85 | $6.88 | $6.83 | $6.86 | $6.86 | 2,034,130 |
| 2022-11-24 | $6.90 | $6.94 | $6.85 | $6.85 | $6.85 | 2,260,170 |
| 2022-11-23 | $6.84 | $6.91 | $6.83 | $6.89 | $6.89 | 2,761,660 |
| 2022-11-22 | $6.88 | $6.92 | $6.83 | $6.87 | $6.87 | 3,785,740 |
| 2022-11-21 | $6.84 | $6.88 | $6.80 | $6.87 | $6.87 | 1,866,750 |
| 2022-11-18 | $6.87 | $6.91 | $6.85 | $6.87 | $6.87 | 2,825,500 |
| 2022-11-17 | $6.88 | $6.89 | $6.84 | $6.88 | $6.88 | 1,672,750 |
| 2022-11-16 | $6.88 | $6.91 | $6.85 | $6.89 | $6.89 | 2,450,500 |
| 2022-11-15 | $6.80 | $6.88 | $6.79 | $6.87 | $6.87 | 2,913,420 |
| 2022-11-14 | $6.82 | $6.86 | $6.79 | $6.80 | $6.80 | 2,633,890 |
| 2022-11-11 | $6.89 | $6.94 | $6.82 | $6.83 | $6.83 | 3,776,800 |
| 2022-11-10 | $6.80 | $6.82 | $6.75 | $6.81 | $6.81 | 2,562,370 |
| 2022-11-09 | $6.84 | $6.85 | $6.79 | $6.81 | $6.81 | 1,871,800 |
| 2022-11-08 | $6.88 | $6.88 | $6.77 | $6.82 | $6.82 | 3,813,700 |
| 2022-11-07 | $6.80 | $6.92 | $6.78 | $6.87 | $6.87 | 4,907,610 |
| 2022-11-04 | $6.68 | $6.85 | $6.66 | $6.82 | $6.82 | 4,622,320 |
| 2022-11-03 | $6.67 | $6.72 | $6.61 | $6.68 | $6.68 | 2,511,600 |
| 2022-11-02 | $6.61 | $6.68 | $6.58 | $6.67 | $6.67 | 3,964,360 |
| 2022-11-01 | $6.47 | $6.64 | $6.47 | $6.63 | $6.63 | 3,704,960 |
| 2022-10-31 | $6.46 | $6.56 | $6.41 | $6.46 | $6.46 | 3,854,500 |
| 2022-10-28 | $6.65 | $6.67 | $6.44 | $6.46 | $6.46 | 4,432,390 |
| 2022-10-27 | $6.70 | $6.75 | $6.64 | $6.73 | $6.73 | 2,380,800 |
| 2022-10-26 | $6.56 | $6.72 | $6.55 | $6.67 | $6.67 | 3,032,470 |
| 2022-10-25 | $6.56 | $6.61 | $6.49 | $6.56 | $6.56 | 2,777,930 |
| 2022-10-24 | $6.71 | $6.76 | $6.55 | $6.56 | $6.56 | 2,888,600 |
| 2022-10-21 | $6.66 | $6.73 | $6.66 | $6.69 | $6.69 | 1,946,100 |
| 2022-10-20 | $6.70 | $6.74 | $6.65 | $6.68 | $6.68 | 2,823,200 |
| 2022-10-19 | $6.78 | $6.81 | $6.72 | $6.74 | $6.74 | 2,050,510 |
| 2022-10-18 | $6.78 | $6.83 | $6.75 | $6.77 | $6.77 | 2,476,400 |
| 2022-10-17 | $6.70 | $6.78 | $6.70 | $6.75 | $6.75 | 2,896,610 |
| 2022-10-14 | $6.73 | $6.79 | $6.72 | $6.75 | $6.75 | 2,808,520 |
| 2022-10-13 | $6.64 | $6.75 | $6.60 | $6.72 | $6.72 | 3,315,970 |
| 2022-10-12 | $6.50 | $6.65 | $6.50 | $6.64 | $6.64 | 3,247,500 |
| 2022-10-11 | $6.47 | $6.56 | $6.40 | $6.53 | $6.53 | 2,989,700 |
| 2022-10-10 | $6.52 | $6.58 | $6.45 | $6.47 | $6.47 | 3,361,540 |
| 2022-09-30 | $6.53 | $6.58 | $6.50 | $6.51 | $6.51 | 2,545,200 |
| 2022-09-29 | $6.59 | $6.64 | $6.50 | $6.54 | $6.54 | 3,116,380 |
| 2022-09-28 | $6.57 | $6.64 | $6.51 | $6.53 | $6.53 | 2,776,500 |
| 2022-09-27 | $6.53 | $6.62 | $6.52 | $6.62 | $6.62 | 2,530,700 |
| 2022-09-26 | $6.71 | $6.74 | $6.50 | $6.52 | $6.52 | 5,844,020 |
| 2022-09-23 | $6.79 | $6.80 | $6.67 | $6.70 | $6.70 | 3,589,840 |
| 2022-09-22 | $6.80 | $6.83 | $6.75 | $6.78 | $6.78 | 2,496,700 |
| 2022-09-21 | $6.72 | $6.85 | $6.66 | $6.84 | $6.84 | 3,016,920 |
| 2022-09-20 | $6.77 | $6.81 | $6.70 | $6.72 | $6.72 | 2,817,760 |
| 2022-09-19 | $6.76 | $6.79 | $6.66 | $6.72 | $6.72 | 5,144,770 |
| 2022-09-16 | $7.01 | $7.03 | $6.78 | $6.80 | $6.80 | 6,111,240 |
| 2022-09-15 | $7.15 | $7.17 | $6.96 | $7.02 | $7.02 | 4,819,700 |
| 2022-09-14 | $7.21 | $7.21 | $7.09 | $7.12 | $7.12 | 3,743,920 |
| 2022-09-13 | $7.36 | $7.37 | $7.23 | $7.25 | $7.25 | 2,767,300 |
| 2022-09-12 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-09-09 | $7.31 | $7.36 | $7.28 | $7.33 | $7.33 | 2,479,980 |
| 2022-09-08 | $7.35 | $7.38 | $7.29 | $7.29 | $7.29 | 3,235,070 |
| 2022-09-07 | $7.31 | $7.41 | $7.26 | $7.38 | $7.38 | 4,095,500 |
| 2022-09-06 | $7.27 | $7.32 | $7.24 | $7.32 | $7.32 | 2,836,670 |
| 2022-09-05 | $7.21 | $7.26 | $7.16 | $7.26 | $7.26 | 2,841,600 |
| 2022-09-02 | $7.20 | $7.21 | $7.15 | $7.20 | $7.20 | 3,349,260 |
| 2022-09-01 | $7.23 | $7.26 | $7.14 | $7.18 | $7.18 | 4,016,000 |
| 2022-08-31 | $7.32 | $7.32 | $7.19 | $7.20 | $7.20 | 4,399,750 |
| 2022-08-30 | $7.38 | $7.40 | $7.28 | $7.33 | $7.33 | 3,368,600 |
| 2022-08-29 | $7.27 | $7.35 | $7.15 | $7.34 | $7.34 | 4,559,830 |
| 2022-08-26 | $7.36 | $7.39 | $7.30 | $7.30 | $7.30 | 4,700,590 |
| 2022-08-25 | $7.34 | $7.38 | $7.21 | $7.37 | $7.37 | 6,240,200 |
| 2022-08-24 | $7.45 | $7.53 | $7.28 | $7.30 | $7.30 | 8,671,670 |
| 2022-08-23 | $7.36 | $7.45 | $7.36 | $7.41 | $7.41 | 5,328,340 |
| 2022-08-22 | $7.33 | $7.52 | $7.30 | $7.42 | $7.42 | 10,420,540 |
| 2022-08-19 | $7.19 | $7.38 | $7.18 | $7.32 | $7.32 | 8,873,410 |
| 2022-08-18 | $7.21 | $7.21 | $7.16 | $7.19 | $7.19 | 3,318,600 |
| 2022-08-17 | $7.13 | $7.23 | $7.11 | $7.23 | $7.23 | 4,888,510 |
| 2022-08-16 | $7.04 | $7.15 | $7.03 | $7.12 | $7.12 | 3,305,890 |
| 2022-08-15 | $7.06 | $7.08 | $7.02 | $7.04 | $7.04 | 2,993,310 |
| 2022-08-12 | $7.06 | $7.10 | $7.03 | $7.08 | $7.08 | 3,337,580 |
| 2022-08-11 | $6.96 | $7.06 | $6.96 | $7.06 | $7.06 | 4,123,070 |
| 2022-08-10 | $6.94 | $6.99 | $6.91 | $6.95 | $6.95 | 3,000,600 |
| 2022-08-09 | $6.99 | $7.00 | $6.90 | $6.99 | $6.99 | 2,868,000 |
| 2022-08-08 | $6.93 | $6.99 | $6.89 | $6.98 | $6.98 | 3,195,860 |
| 2022-08-05 | $6.92 | $6.96 | $6.87 | $6.94 | $6.94 | 3,823,790 |
| 2022-08-04 | $6.92 | $6.95 | $6.80 | $6.90 | $6.90 | 5,690,100 |
| 2022-08-03 | $6.94 | $7.06 | $6.88 | $6.89 | $6.89 | 5,408,160 |
| 2022-08-02 | $7.18 | $7.18 | $6.86 | $6.94 | $6.94 | 9,226,000 |
| 2022-08-01 | $7.26 | $7.26 | $7.16 | $7.20 | $7.20 | 4,677,380 |
| 2022-07-29 | $7.28 | $7.37 | $7.22 | $7.23 | $7.23 | 5,374,260 |
| 2022-07-28 | $7.34 | $7.39 | $7.28 | $7.31 | $7.31 | 4,243,400 |
| 2022-07-27 | $7.30 | $7.35 | $7.25 | $7.32 | $7.32 | 3,757,800 |
| 2022-07-26 | $7.31 | $7.33 | $7.25 | $7.33 | $7.33 | 4,232,010 |
| 2022-07-25 | $7.43 | $7.51 | $7.27 | $7.29 | $7.29 | 6,305,800 |
| 2022-07-22 | $7.29 | $7.48 | $7.27 | $7.40 | $7.40 | 8,642,810 |
| 2022-07-21 | $7.36 | $7.38 | $7.29 | $7.29 | $7.29 | 5,314,100 |
| 2022-07-20 | $7.39 | $7.43 | $7.34 | $7.37 | $7.37 | 6,525,790 |
| 2022-07-19 | $7.52 | $7.52 | $7.37 | $7.41 | $7.41 | 10,502,580 |
| 2022-07-18 | $7.13 | $7.49 | $7.13 | $7.45 | $7.45 | 17,342,720 |
| 2022-07-15 | $7.15 | $7.20 | $7.08 | $7.09 | $7.09 | 5,978,150 |
| 2022-07-14 | $7.17 | $7.21 | $7.10 | $7.18 | $7.18 | 4,988,900 |
| 2022-07-13 | $7.08 | $7.17 | $7.08 | $7.16 | $7.16 | 5,815,150 |
| 2022-07-12 | $7.09 | $7.12 | $7.02 | $7.08 | $7.08 | 4,129,940 |
| 2022-07-11 | $7.12 | $7.12 | $7.05 | $7.08 | $7.08 | 3,615,400 |
| 2022-07-08 | $7.13 | $7.16 | $7.09 | $7.11 | $7.11 | 2,753,300 |
| 2022-07-07 | $7.06 | $7.15 | $7.05 | $7.10 | $7.10 | 4,157,300 |
| 2022-07-06 | $7.12 | $7.18 | $7.02 | $7.06 | $7.06 | 5,397,490 |
| 2022-07-05 | $7.24 | $7.27 | $7.10 | $7.16 | $7.16 | 7,831,000 |
| 2022-07-04 | $7.21 | $7.35 | $7.20 | $7.24 | $7.24 | 7,180,550 |
| 2022-07-01 | $7.12 | $7.27 | $7.10 | $7.20 | $7.20 | 7,625,340 |
| 2022-06-30 | $7.09 | $7.16 | $7.09 | $7.12 | $7.12 | 5,872,490 |
| 2022-06-29 | $7.16 | $7.18 | $7.08 | $7.09 | $7.09 | 5,687,820 |
| 2022-06-28 | $7.05 | $7.17 | $7.05 | $7.15 | $7.15 | 7,315,070 |
| 2022-06-27 | $6.95 | $7.08 | $6.94 | $7.07 | $7.07 | 7,359,900 |
| 2022-06-24 | $6.96 | $6.98 | $6.91 | $6.94 | $6.94 | 5,138,400 |
| 2022-06-23 | $6.90 | $6.96 | $6.85 | $6.96 | $6.96 | 4,794,990 |
| 2022-06-22 | $7.01 | $7.02 | $6.90 | $6.91 | $6.91 | 3,688,000 |
| 2022-06-21 | $7.05 | $7.06 | $6.96 | $7.00 | $7.00 | 4,602,800 |
| 2022-06-20 | $6.95 | $7.03 | $6.91 | $7.03 | $7.03 | 5,494,890 |
| 2022-06-17 | $6.97 | $7.02 | $6.89 | $6.98 | $6.98 | 6,110,200 |
| 2022-06-16 | $7.05 | $7.11 | $7.00 | $7.04 | $7.04 | 5,828,820 |
| 2022-06-15 | $6.98 | $7.11 | $6.95 | $7.06 | $7.06 | 7,995,240 |
| 2022-06-14 | $6.93 | $6.99 | $6.79 | $6.99 | $6.99 | 5,909,920 |
| 2022-06-13 | $6.99 | $7.02 | $6.92 | $6.98 | $6.98 | 4,016,880 |
| 2022-06-10 | $6.90 | $7.03 | $6.90 | $7.03 | $7.03 | 3,059,880 |
| 2022-06-09 | $7.10 | $7.10 | $6.94 | $6.95 | $6.95 | 4,368,800 |
| 2022-06-08 | $7.08 | $7.11 | $6.96 | $7.07 | $7.07 | 5,406,850 |
| 2022-06-07 | $7.10 | $7.13 | $7.04 | $7.08 | $7.08 | 4,247,130 |
| 2022-06-06 | $7.09 | $7.11 | $7.02 | $7.10 | $7.10 | 4,692,900 |
| 2022-06-02 | $7.05 | $7.09 | $7.01 | $7.08 | $7.08 | 3,980,330 |
| 2022-06-01 | $7.04 | $7.08 | $6.98 | $7.08 | $7.08 | 4,331,050 |
| 2022-05-31 | $7.01 | $7.05 | $6.96 | $7.04 | $7.04 | 3,743,860 |
| 2022-05-30 | $6.92 | $7.02 | $6.90 | $7.00 | $7.00 | 5,065,720 |
| 2022-05-27 | $6.91 | $6.94 | $6.84 | $6.89 | $6.89 | 3,356,430 |
| 2022-05-26 | $6.87 | $6.91 | $6.80 | $6.90 | $6.90 | 4,088,820 |
| 2022-05-25 | $6.77 | $6.86 | $6.71 | $6.86 | $6.86 | 3,390,680 |
| 2022-05-24 | $6.96 | $6.96 | $6.73 | $6.74 | $6.74 | 5,210,790 |
| 2022-05-23 | $6.86 | $6.94 | $6.85 | $6.94 | $6.94 | 3,481,650 |
| 2022-05-20 | $6.87 | $6.92 | $6.82 | $6.86 | $6.86 | 5,238,300 |
| 2022-05-19 | $6.94 | $7.05 | $6.87 | $7.04 | $6.82 | 4,125,830 |
| 2022-05-18 | $6.99 | $7.06 | $6.96 | $7.01 | $6.79 | 3,525,960 |
| 2022-05-17 | $7.02 | $7.03 | $6.93 | $6.99 | $6.77 | 3,601,000 |
| 2022-05-16 | $7.01 | $7.07 | $6.99 | $7.03 | $6.81 | 4,345,430 |
| 2022-05-13 | $6.99 | $7.04 | $6.95 | $6.99 | $6.77 | 5,171,200 |
| 2022-05-12 | $6.88 | $7.07 | $6.87 | $6.98 | $6.76 | 4,753,300 |
| 2022-05-11 | $6.92 | $7.04 | $6.90 | $6.90 | $6.69 | 7,219,680 |
| 2022-05-10 | $6.84 | $6.94 | $6.80 | $6.93 | $6.71 | 5,200,900 |
| 2022-05-09 | $6.70 | $6.96 | $6.69 | $6.91 | $6.70 | 5,389,500 |
| 2022-05-06 | $6.76 | $6.76 | $6.61 | $6.73 | $6.52 | 4,142,870 |
| 2022-05-05 | $6.87 | $6.96 | $6.80 | $6.88 | $6.67 | 7,191,400 |
| 2022-05-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.68 | 0 |
| 2022-05-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.68 | 0 |
| 2022-04-29 | $6.73 | $6.93 | $6.73 | $6.89 | $6.68 | 6,254,670 |
| 2022-04-28 | $6.74 | $6.75 | $6.59 | $6.66 | $6.45 | 4,553,910 |
| 2022-04-27 | $6.53 | $6.78 | $6.45 | $6.74 | $6.53 | 7,493,220 |
| 2022-04-26 | $6.79 | $6.86 | $6.53 | $6.58 | $6.38 | 8,551,430 |
| 2022-04-25 | $7.06 | $7.14 | $6.71 | $6.79 | $6.58 | 11,170,890 |
| 2022-04-22 | $7.11 | $7.22 | $7.01 | $7.18 | $6.96 | 5,654,310 |
| 2022-04-21 | $7.34 | $7.38 | $7.08 | $7.10 | $6.88 | 10,657,200 |
| 2022-04-20 | $7.43 | $7.47 | $7.34 | $7.38 | $7.15 | 6,919,950 |
| 2022-04-19 | $7.39 | $7.46 | $7.37 | $7.43 | $7.20 | 5,333,900 |
| 2022-04-18 | $7.48 | $7.48 | $7.35 | $7.41 | $7.18 | 6,685,620 |
| 2022-04-15 | $7.69 | $7.73 | $7.55 | $7.57 | $7.33 | 6,659,900 |
| 2022-04-14 | $7.72 | $7.81 | $7.70 | $7.74 | $7.50 | 3,607,900 |
| 2022-04-13 | $7.74 | $7.91 | $7.62 | $7.70 | $7.46 | 5,971,900 |
| 2022-04-12 | $7.68 | $7.77 | $7.53 | $7.75 | $7.51 | 5,714,200 |
| 2022-04-11 | $7.87 | $7.91 | $7.65 | $7.69 | $7.45 | 8,229,910 |
| 2022-04-08 | $7.81 | $7.93 | $7.70 | $7.90 | $7.65 | 11,985,390 |
| 2022-04-07 | $8.06 | $8.14 | $7.94 | $7.95 | $7.70 | 8,095,890 |
| 2022-04-06 | $7.85 | $8.19 | $7.81 | $8.11 | $7.86 | 15,581,650 |
| 2022-04-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.61 | 0 |
| 2022-04-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.61 | 0 |
| 2022-04-01 | $7.83 | $7.87 | $7.70 | $7.85 | $7.61 | 6,995,610 |
| 2022-03-31 | $7.79 | $7.98 | $7.72 | $7.84 | $7.60 | 10,543,040 |
| 2022-03-30 | $7.72 | $7.77 | $7.65 | $7.77 | $7.53 | 6,994,760 |
| 2022-03-29 | $7.72 | $7.75 | $7.64 | $7.67 | $7.43 | 4,706,660 |
| 2022-03-28 | $7.62 | $7.74 | $7.53 | $7.70 | $7.46 | 5,616,970 |
| 2022-03-25 | $7.69 | $7.73 | $7.50 | $7.64 | $7.40 | 5,702,700 |
| 2022-03-24 | $7.78 | $7.78 | $7.66 | $7.68 | $7.44 | 5,885,010 |
| 2022-03-23 | $7.76 | $7.83 | $7.75 | $7.81 | $7.57 | 5,969,150 |
| 2022-03-22 | $7.76 | $7.79 | $7.67 | $7.77 | $7.53 | 4,776,590 |
| 2022-03-21 | $7.76 | $7.79 | $7.62 | $7.78 | $7.54 | 9,694,930 |
| 2022-03-18 | $7.60 | $7.74 | $7.58 | $7.73 | $7.49 | 8,726,610 |
| 2022-03-17 | $7.63 | $7.77 | $7.58 | $7.64 | $7.40 | 10,511,950 |
| 2022-03-16 | $7.54 | $7.60 | $7.15 | $7.56 | $7.33 | 15,891,700 |
| 2022-03-15 | $8.09 | $8.09 | $7.34 | $7.38 | $7.15 | 24,207,100 |
| 2022-03-14 | $8.42 | $8.44 | $8.12 | $8.13 | $7.88 | 11,230,930 |
| 2022-03-11 | $8.43 | $8.53 | $8.22 | $8.51 | $8.25 | 7,257,280 |
| 2022-03-10 | $8.53 | $8.69 | $8.47 | $8.49 | $8.23 | 9,015,110 |
| 2022-03-09 | $8.62 | $8.66 | $8.14 | $8.38 | $8.12 | 10,132,880 |
| 2022-03-08 | $8.91 | $8.95 | $8.53 | $8.56 | $8.29 | 10,910,390 |
| 2022-03-07 | $9.06 | $9.15 | $8.89 | $8.94 | $8.66 | 8,451,140 |
| 2022-03-04 | $9.15 | $9.20 | $9.04 | $9.10 | $8.82 | 7,194,400 |
| 2022-03-03 | $9.17 | $9.23 | $9.12 | $9.22 | $8.93 | 8,768,100 |
| 2022-03-02 | $9.12 | $9.16 | $9.08 | $9.15 | $8.87 | 5,975,120 |
| 2022-03-01 | $9.21 | $9.24 | $9.11 | $9.18 | $8.89 | 7,353,100 |
| 2022-02-28 | $8.97 | $9.18 | $8.95 | $9.17 | $8.89 | 11,355,200 |
| 2022-02-25 | $8.96 | $9.02 | $8.91 | $8.98 | $8.70 | 7,443,300 |
| 2022-02-24 | $9.14 | $9.16 | $8.74 | $8.87 | $8.59 | 16,152,050 |
| 2022-02-23 | $9.08 | $9.16 | $9.06 | $9.11 | $8.83 | 7,349,000 |
| 2022-02-22 | $9.10 | $9.13 | $8.94 | $9.09 | $8.81 | 12,262,000 |
| 2022-02-21 | $9.18 | $9.18 | $9.06 | $9.15 | $8.87 | 8,669,400 |
| 2022-02-18 | $9.09 | $9.22 | $9.01 | $9.19 | $8.90 | 9,863,700 |
| 2022-02-17 | $9.10 | $9.45 | $9.09 | $9.16 | $8.88 | 15,686,140 |
| 2022-02-16 | $9.13 | $9.19 | $9.08 | $9.08 | $8.80 | 7,755,100 |
| 2022-02-15 | $9.16 | $9.19 | $8.96 | $9.08 | $8.80 | 9,891,460 |
| 2022-02-14 | $9.11 | $9.22 | $9.05 | $9.07 | $8.79 | 11,292,510 |
| 2022-02-11 | $9.32 | $9.39 | $9.17 | $9.23 | $8.94 | 21,173,000 |
| 2022-02-10 | $8.89 | $9.59 | $8.89 | $9.40 | $9.11 | 43,739,710 |
| 2022-02-09 | $8.71 | $8.82 | $8.70 | $8.78 | $8.51 | 6,317,900 |
| 2022-02-08 | $8.63 | $8.75 | $8.59 | $8.74 | $8.47 | 5,957,720 |
| 2022-02-07 | $8.56 | $8.66 | $8.55 | $8.63 | $8.36 | 5,659,350 |
| 2022-02-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.24 | 0 |
| 2022-02-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.24 | 0 |
| 2022-02-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.24 | 0 |
| 2022-02-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.24 | 0 |
| 2022-01-28 | $8.41 | $8.60 | $8.27 | $8.50 | $8.24 | 6,860,000 |
| 2022-01-27 | $8.60 | $8.61 | $8.39 | $8.39 | $8.13 | 7,529,120 |
| 2022-01-26 | $8.65 | $8.76 | $8.51 | $8.60 | $8.33 | 7,929,410 |
| 2022-01-25 | $8.83 | $8.83 | $8.64 | $8.67 | $8.40 | 10,483,720 |
| 2022-01-24 | $8.71 | $8.90 | $8.64 | $8.84 | $8.57 | 9,578,960 |
| 2022-01-21 | $8.90 | $8.92 | $8.71 | $8.73 | $8.46 | 9,596,360 |
| 2022-01-20 | $8.92 | $8.99 | $8.78 | $8.81 | $8.54 | 8,864,400 |
| 2022-01-19 | $8.98 | $8.98 | $8.86 | $8.90 | $8.62 | 10,679,510 |
| 2022-01-18 | $8.97 | $9.07 | $8.92 | $8.95 | $8.67 | 7,582,350 |
| 2022-01-17 | $8.91 | $9.03 | $8.91 | $8.99 | $8.71 | 6,690,300 |
| 2022-01-14 | $9.10 | $9.10 | $8.93 | $8.96 | $8.68 | 11,859,210 |
| 2022-01-13 | $9.25 | $9.28 | $9.07 | $9.08 | $8.80 | 12,276,920 |
| 2022-01-12 | $9.27 | $9.38 | $9.15 | $9.27 | $8.98 | 10,474,130 |
| 2022-01-11 | $9.30 | $9.38 | $9.23 | $9.26 | $8.97 | 9,834,370 |
| 2022-01-10 | $9.35 | $9.39 | $9.20 | $9.29 | $9.00 | 11,218,370 |
| 2022-01-07 | $9.41 | $9.45 | $9.26 | $9.27 | $8.98 | 16,802,350 |
| 2022-01-06 | $9.15 | $9.49 | $9.05 | $9.41 | $9.12 | 26,166,060 |
| 2022-01-05 | $9.06 | $9.44 | $9.03 | $9.19 | $8.90 | 32,874,090 |
| 2022-01-04 | $8.92 | $9.06 | $8.86 | $9.02 | $8.74 | 15,607,570 |
| 2022-01-03 | $8.92 | $8.92 | $8.92 | $8.92 | $8.64 | 0 |
| 2021-12-31 | $8.75 | $8.93 | $8.74 | $8.92 | $8.64 | 14,100,730 |
| 2021-12-30 | $8.71 | $8.76 | $8.69 | $8.74 | $8.47 | 7,747,590 |
| 2021-12-29 | $8.73 | $8.79 | $8.69 | $8.72 | $8.45 | 7,586,050 |
| 2021-12-28 | $8.79 | $8.83 | $8.71 | $8.76 | $8.49 | 9,235,540 |
| 2021-12-27 | $8.77 | $8.85 | $8.72 | $8.79 | $8.52 | 7,267,130 |
| 2021-12-24 | $8.88 | $8.91 | $8.75 | $8.77 | $8.50 | 11,331,270 |
| 2021-12-23 | $8.88 | $8.94 | $8.82 | $8.91 | $8.63 | 9,061,250 |
| 2021-12-22 | $8.97 | $9.02 | $8.86 | $8.88 | $8.60 | 11,941,630 |
| 2021-12-21 | $8.90 | $8.98 | $8.85 | $8.96 | $8.68 | 11,077,040 |
| 2021-12-20 | $9.15 | $9.18 | $8.87 | $8.90 | $8.62 | 19,174,940 |
| 2021-12-17 | $9.00 | $9.26 | $8.97 | $9.11 | $8.83 | 26,353,540 |
| 2021-12-16 | $8.82 | $9.06 | $8.82 | $8.97 | $8.69 | 24,422,880 |
| 2021-12-15 | $8.75 | $8.85 | $8.69 | $8.76 | $8.49 | 10,225,100 |
| 2021-12-14 | $8.79 | $8.79 | $8.70 | $8.72 | $8.45 | 7,931,800 |
| 2021-12-13 | $8.71 | $8.83 | $8.68 | $8.79 | $8.52 | 12,083,700 |
| 2021-12-10 | $8.76 | $8.78 | $8.66 | $8.70 | $8.43 | 12,269,210 |
| 2021-12-09 | $8.78 | $8.83 | $8.74 | $8.78 | $8.51 | 13,391,960 |
| 2021-12-08 | $8.80 | $8.88 | $8.76 | $8.80 | $8.53 | 9,077,300 |
| 2021-12-07 | $8.93 | $8.94 | $8.70 | $8.79 | $8.52 | 11,749,140 |
| 2021-12-06 | $9.00 | $9.08 | $8.85 | $8.88 | $8.60 | 11,401,180 |
| 2021-12-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.70 | 11,922,230 |
| 2021-12-02 | $8.85 | $8.85 | $8.85 | $8.85 | $8.58 | 11,056,780 |
| 2021-12-01 | $8.89 | $8.97 | $8.84 | $8.96 | $8.68 | 13,004,840 |
| 2021-11-30 | $8.92 | $9.03 | $8.79 | $8.88 | $8.60 | 12,119,880 |
| 2021-11-29 | $8.92 | $8.98 | $8.83 | $8.88 | $8.60 | 15,544,270 |
| 2021-11-26 | $9.02 | $9.14 | $8.86 | $9.06 | $8.78 | 18,583,790 |
| 2021-11-25 | $8.87 | $9.04 | $8.84 | $8.95 | $8.67 | 13,091,350 |
| 2021-11-24 | $8.87 | $8.90 | $8.79 | $8.86 | $8.58 | 8,013,960 |
| 2021-11-23 | $8.77 | $8.93 | $8.72 | $8.89 | $8.61 | 12,970,480 |
| 2021-11-22 | $8.78 | $8.80 | $8.74 | $8.77 | $8.50 | 7,226,960 |
| 2021-11-19 | $8.77 | $8.80 | $8.69 | $8.78 | $8.51 | 8,851,120 |
| 2021-11-18 | $8.72 | $8.82 | $8.69 | $8.80 | $8.53 | 8,794,490 |
| 2021-11-17 | $8.79 | $8.86 | $8.67 | $8.74 | $8.47 | 10,162,140 |
| 2021-11-16 | $8.89 | $8.92 | $8.76 | $8.79 | $8.52 | 8,691,200 |
| 2021-11-15 | $8.66 | $8.95 | $8.66 | $8.89 | $8.61 | 16,831,270 |
| 2021-11-12 | $8.62 | $8.69 | $8.56 | $8.66 | $8.39 | 8,005,610 |
| 2021-11-11 | $8.57 | $8.71 | $8.54 | $8.64 | $8.37 | 8,218,930 |
| 2021-11-10 | $8.56 | $8.61 | $8.42 | $8.60 | $8.33 | 8,516,950 |
| 2021-11-09 | $8.60 | $8.73 | $8.54 | $8.58 | $8.31 | 9,523,440 |
| 2021-11-08 | $8.35 | $8.64 | $8.35 | $8.56 | $8.29 | 10,217,900 |
| 2021-11-05 | $8.59 | $8.59 | $8.59 | $8.59 | $8.32 | 12,956,300 |
| 2021-11-04 | $8.52 | $8.60 | $8.50 | $8.59 | $8.32 | 8,475,510 |
| 2021-11-03 | $8.51 | $8.62 | $8.46 | $8.56 | $8.29 | 7,863,860 |
| 2021-11-02 | $8.82 | $8.82 | $8.45 | $8.49 | $8.23 | 20,279,870 |
| 2021-11-01 | $8.82 | $8.88 | $8.76 | $8.82 | $8.55 | 11,777,010 |
| 2021-10-29 | $8.75 | $8.93 | $8.73 | $8.82 | $8.55 | 12,577,560 |
| 2021-10-28 | $8.75 | $8.96 | $8.62 | $8.67 | $8.40 | 16,229,690 |
| 2021-10-27 | $8.76 | $8.90 | $8.65 | $8.84 | $8.57 | 19,295,660 |
| 2021-10-26 | $8.58 | $8.80 | $8.58 | $8.74 | $8.47 | 15,920,400 |
| 2021-10-25 | $8.43 | $8.74 | $8.43 | $8.62 | $8.35 | 14,641,240 |
| 2021-10-22 | $8.70 | $8.83 | $8.43 | $8.44 | $8.18 | 24,529,400 |
| 2021-10-21 | $9.06 | $9.06 | $8.71 | $8.73 | $8.46 | 21,142,030 |
| 2021-10-20 | $8.86 | $9.06 | $8.71 | $8.98 | $8.70 | 20,094,700 |
| 2021-10-19 | $8.84 | $8.92 | $8.78 | $8.82 | $8.55 | 15,895,880 |
| 2021-10-18 | $8.61 | $8.97 | $8.59 | $8.90 | $8.62 | 23,436,790 |
| 2021-10-15 | $8.88 | $8.93 | $8.60 | $8.61 | $8.34 | 26,111,180 |
| 2021-10-14 | $8.74 | $8.87 | $8.61 | $8.64 | $8.37 | 18,040,790 |
| 2021-10-13 | $8.95 | $8.97 | $8.54 | $8.73 | $8.46 | 24,987,270 |
| 2021-10-12 | $9.40 | $9.57 | $8.84 | $8.95 | $8.67 | 46,329,070 |
| 2021-10-11 | $10.78 | $10.78 | $9.70 | $9.70 | $9.40 | 45,192,030 |
| 2021-10-08 | $11.38 | $11.38 | $10.60 | $10.78 | $10.45 | 40,403,480 |
| 2021-10-07 | $11.06 | $11.06 | $11.06 | $11.06 | $10.72 | 0 |
| 2021-10-06 | $11.06 | $11.06 | $11.06 | $11.06 | $10.72 | 0 |
| 2021-09-30 | $10.95 | $11.26 | $10.74 | $11.06 | $10.72 | 37,579,650 |
| 2021-09-29 | $10.91 | $11.26 | $10.40 | $10.85 | $10.51 | 34,434,860 |
| 2021-09-28 | $10.74 | $11.24 | $10.74 | $11.12 | $10.77 | 43,943,420 |
| 2021-09-27 | $11.46 | $11.54 | $10.68 | $10.96 | $10.62 | 70,113,580 |
| 2021-09-24 | $10.94 | $11.70 | $10.73 | $11.16 | $10.81 | 110,579,710 |
| 2021-09-23 | $9.85 | $10.66 | $9.84 | $10.66 | $10.33 | 82,898,280 |
| 2021-09-22 | $8.96 | $9.83 | $8.90 | $9.69 | $9.39 | 32,733,860 |
| 2021-09-21 | $9.19 | $9.19 | $9.19 | $9.19 | $8.90 | 0 |
| 2021-09-20 | $9.19 | $9.19 | $9.19 | $9.19 | $8.90 | 0 |
| 2021-09-17 | $9.10 | $9.20 | $8.95 | $9.19 | $8.90 | 9,354,150 |
| 2021-09-16 | $9.31 | $9.38 | $9.06 | $9.08 | $8.80 | 12,131,220 |
| 2021-09-15 | $9.28 | $9.39 | $9.22 | $9.28 | $8.99 | 9,388,260 |
| 2021-09-14 | $9.62 | $9.62 | $9.29 | $9.30 | $9.01 | 16,575,670 |
| 2021-09-13 | $9.34 | $9.62 | $9.34 | $9.54 | $9.24 | 28,887,670 |
| 2021-09-10 | $9.46 | $9.49 | $9.21 | $9.24 | $8.95 | 14,671,300 |
| 2021-09-09 | $9.44 | $9.50 | $9.36 | $9.43 | $9.14 | 17,036,850 |
| 2021-09-08 | $9.25 | $9.44 | $9.21 | $9.35 | $9.06 | 18,429,120 |
| 2021-09-07 | $9.22 | $9.30 | $9.18 | $9.22 | $8.93 | 15,340,510 |
| 2021-09-06 | $9.21 | $9.39 | $9.18 | $9.23 | $8.94 | 13,855,520 |
| 2021-09-03 | $9.23 | $9.34 | $9.13 | $9.16 | $8.88 | 14,415,150 |
| 2021-09-02 | $9.25 | $9.32 | $9.11 | $9.23 | $8.94 | 12,972,160 |
| 2021-09-01 | $9.13 | $9.30 | $9.09 | $9.20 | $8.91 | 19,092,750 |
| 2021-08-31 | $9.06 | $9.36 | $9.00 | $9.12 | $8.84 | 16,877,350 |
| 2021-08-30 | $8.99 | $9.10 | $8.89 | $8.95 | $8.67 | 7,394,610 |
| 2021-08-27 | $9.10 | $9.14 | $8.98 | $9.01 | $8.73 | 5,900,390 |
| 2021-08-26 | $9.10 | $9.17 | $9.06 | $9.12 | $8.84 | 6,604,840 |
| 2021-08-25 | $9.05 | $9.12 | $9.01 | $9.11 | $8.83 | 7,450,450 |
| 2021-08-24 | $8.89 | $9.08 | $8.84 | $9.05 | $8.77 | 8,905,210 |
| 2021-08-23 | $8.90 | $8.95 | $8.85 | $8.89 | $8.61 | 6,589,850 |
| 2021-08-20 | $8.71 | $8.88 | $8.68 | $8.86 | $8.58 | 5,314,080 |
| 2021-08-19 | $8.95 | $8.95 | $8.76 | $8.80 | $8.53 | 5,646,110 |
| 2021-08-18 | $8.86 | $8.96 | $8.82 | $8.87 | $8.59 | 5,759,110 |
| 2021-08-17 | $9.04 | $9.07 | $8.70 | $8.80 | $8.53 | 10,937,930 |
| 2021-08-16 | $9.13 | $9.20 | $8.85 | $8.99 | $8.71 | 14,528,650 |
| 2021-08-13 | $8.99 | $9.06 | $8.93 | $9.04 | $8.76 | 7,216,560 |
| 2021-08-12 | $9.05 | $9.13 | $8.91 | $9.02 | $8.74 | 8,719,540 |
| 2021-08-11 | $8.68 | $9.04 | $8.66 | $8.98 | $8.70 | 10,776,030 |
| 2021-08-10 | $8.63 | $8.75 | $8.63 | $8.70 | $8.43 | 3,864,580 |
| 2021-08-09 | $8.51 | $8.66 | $8.49 | $8.66 | $8.39 | 4,215,620 |
| 2021-08-06 | $8.59 | $8.64 | $8.46 | $8.57 | $8.30 | 4,451,950 |
| 2021-08-05 | $8.58 | $8.66 | $8.55 | $8.60 | $8.33 | 2,848,960 |
| 2021-08-04 | $8.54 | $8.60 | $8.49 | $8.59 | $8.32 | 3,970,100 |
| 2021-08-03 | $8.49 | $8.61 | $8.48 | $8.56 | $8.29 | 3,740,970 |
| 2021-08-02 | $8.38 | $8.57 | $8.30 | $8.54 | $8.27 | 5,933,280 |
| 2021-07-30 | $8.24 | $8.40 | $8.18 | $8.39 | $8.13 | 5,427,220 |
| 2021-07-29 | $8.15 | $8.36 | $8.15 | $8.29 | $8.03 | 4,951,350 |
| 2021-07-28 | $8.38 | $8.44 | $8.03 | $8.11 | $7.86 | 6,318,120 |
| 2021-07-27 | $8.54 | $8.58 | $8.37 | $8.38 | $8.12 | 4,327,000 |
| 2021-07-26 | $8.48 | $8.58 | $8.42 | $8.55 | $8.28 | 4,891,190 |
| 2021-07-23 | $8.72 | $8.72 | $8.41 | $8.46 | $8.20 | 7,282,350 |
| 2021-07-22 | $8.59 | $8.71 | $8.52 | $8.67 | $8.40 | 5,405,780 |
| 2021-07-21 | $8.58 | $8.64 | $8.53 | $8.56 | $8.29 | 6,549,200 |
| 2021-07-20 | $8.59 | $8.61 | $8.50 | $8.56 | $8.29 | 5,030,680 |
| 2021-07-19 | $8.80 | $8.82 | $8.51 | $8.60 | $8.33 | 13,975,870 |
| 2021-07-16 | $9.28 | $9.35 | $8.88 | $8.94 | $8.66 | 18,502,950 |
| 2021-07-15 | $9.48 | $9.50 | $9.17 | $9.19 | $8.90 | 11,126,890 |
| 2021-07-14 | $9.34 | $9.54 | $9.31 | $9.48 | $9.19 | 13,329,950 |
| 2021-07-13 | $9.24 | $9.34 | $9.11 | $9.31 | $9.02 | 7,985,470 |
| 2021-07-12 | $9.19 | $9.38 | $9.16 | $9.26 | $8.97 | 5,726,420 |
| 2021-07-09 | $9.27 | $9.27 | $9.12 | $9.19 | $8.90 | 6,793,780 |
| 2021-07-08 | $9.22 | $9.39 | $9.22 | $9.28 | $8.99 | 6,421,210 |
| 2021-07-07 | $9.16 | $9.23 | $9.12 | $9.21 | $8.92 | 5,781,570 |
| 2021-07-06 | $9.18 | $9.21 | $9.11 | $9.20 | $8.91 | 5,142,270 |
| 2021-07-05 | $9.28 | $9.31 | $9.07 | $9.14 | $8.86 | 7,694,440 |
| 2021-07-02 | $9.33 | $9.38 | $9.15 | $9.33 | $9.04 | 8,187,210 |
| 2021-07-01 | $9.45 | $9.52 | $9.37 | $9.37 | $9.08 | 6,572,610 |
| 2021-06-30 | $9.44 | $9.49 | $9.31 | $9.47 | $9.18 | 8,124,610 |
| 2021-06-29 | $9.31 | $9.55 | $9.24 | $9.42 | $9.13 | 14,515,140 |
| 2021-06-28 | $9.20 | $9.30 | $9.15 | $9.26 | $8.97 | 6,170,710 |
| 2021-06-25 | $9.26 | $9.27 | $9.11 | $9.24 | $8.95 | 5,500,840 |
| 2021-06-24 | $9.19 | $9.27 | $9.12 | $9.27 | $8.98 | 7,369,000 |
| 2021-06-23 | $9.25 | $9.31 | $9.09 | $9.18 | $8.89 | 7,182,320 |
| 2021-06-22 | $9.17 | $9.28 | $9.06 | $9.19 | $8.90 | 6,174,210 |
| 2021-06-21 | $9.15 | $9.21 | $9.04 | $9.16 | $8.88 | 5,979,960 |
| 2021-06-18 | $9.21 | $9.26 | $9.11 | $9.15 | $8.87 | 4,973,320 |
| 2021-06-17 | $8.84 | $9.27 | $8.84 | $9.23 | $8.94 | 10,991,070 |
| 2021-06-16 | $9.07 | $9.10 | $8.80 | $8.86 | $8.58 | 6,593,500 |
| 2021-06-15 | $9.15 | $9.17 | $9.01 | $9.04 | $8.76 | 4,761,200 |
| 2021-06-14 | $9.18 | $9.18 | $9.18 | $9.18 | $8.89 | 0 |
| 2021-06-11 | $9.17 | $9.20 | $9.06 | $9.18 | $8.89 | 6,043,420 |
| 2021-06-10 | $9.17 | $9.21 | $9.12 | $9.16 | $8.88 | 4,831,970 |
| 2021-06-09 | $9.20 | $9.26 | $9.12 | $9.21 | $8.92 | 7,644,570 |
| 2021-06-08 | $8.96 | $9.19 | $8.88 | $9.18 | $8.89 | 11,147,340 |
| 2021-06-07 | $8.69 | $9.01 | $8.69 | $8.93 | $8.65 | 8,695,720 |
| 2021-06-04 | $8.70 | $8.87 | $8.65 | $8.67 | $8.40 | 6,338,020 |
| 2021-06-03 | $8.76 | $8.82 | $8.65 | $8.65 | $8.38 | 6,654,140 |
| 2021-06-02 | $8.93 | $8.97 | $8.73 | $8.77 | $8.50 | 6,775,740 |
| 2021-06-01 | $8.95 | $9.14 | $8.95 | $9.13 | $8.70 | 6,533,430 |
| 2021-05-31 | $9.00 | $9.06 | $8.83 | $8.99 | $8.56 | 6,855,070 |
| 2021-05-28 | $9.19 | $9.22 | $9.01 | $9.04 | $8.61 | 4,352,500 |
| 2021-05-27 | $9.11 | $9.19 | $9.10 | $9.13 | $8.70 | 4,715,000 |
| 2021-05-26 | $9.09 | $9.18 | $9.01 | $9.15 | $8.72 | 6,564,640 |
| 2021-05-25 | $9.01 | $9.18 | $8.93 | $9.04 | $8.61 | 5,065,640 |
| 2021-05-24 | $9.00 | $9.17 | $8.96 | $9.05 | $8.62 | 6,169,280 |
| 2021-05-21 | $9.12 | $9.18 | $8.96 | $8.97 | $8.55 | 6,308,700 |
| 2021-05-20 | $9.19 | $9.19 | $9.06 | $9.10 | $8.67 | 6,446,710 |
| 2021-05-19 | $9.21 | $9.30 | $9.09 | $9.23 | $8.79 | 8,602,470 |
| 2021-05-18 | $9.10 | $9.41 | $9.05 | $9.21 | $8.77 | 10,738,220 |
| 2021-05-17 | $9.02 | $9.25 | $8.91 | $9.10 | $8.67 | 16,813,540 |
| 2021-05-14 | $9.42 | $9.81 | $9.14 | $9.16 | $8.73 | 25,687,530 |
| 2021-05-13 | $9.20 | $9.32 | $9.11 | $9.16 | $8.73 | 6,869,050 |
| 2021-05-12 | $8.95 | $9.32 | $8.81 | $9.29 | $8.85 | 13,137,560 |
| 2021-05-11 | $8.97 | $9.00 | $8.75 | $8.87 | $8.45 | 9,588,400 |
| 2021-05-10 | $9.16 | $9.18 | $8.85 | $9.02 | $8.59 | 12,458,690 |
| 2021-05-07 | $9.29 | $9.31 | $9.08 | $9.17 | $8.74 | 11,750,810 |
| 2021-05-06 | $9.27 | $9.39 | $9.10 | $9.27 | $8.83 | 14,757,430 |
| 2021-05-05 | $9.22 | $9.22 | $9.22 | $9.22 | $8.78 | 0 |
| 2021-05-04 | $9.22 | $9.22 | $9.22 | $9.22 | $8.78 | 0 |
| 2021-04-30 | $9.10 | $9.28 | $9.05 | $9.22 | $8.78 | 16,431,600 |
| 2021-04-29 | $8.96 | $9.12 | $8.95 | $9.07 | $8.64 | 9,601,600 |
| 2021-04-28 | $9.01 | $9.07 | $8.82 | $9.05 | $8.62 | 12,454,670 |
| 2021-04-27 | $8.96 | $9.07 | $8.91 | $9.03 | $8.60 | 11,174,990 |
| 2021-04-26 | $8.91 | $9.08 | $8.73 | $9.00 | $8.57 | 15,771,160 |
| 2021-04-23 | $8.96 | $9.08 | $8.88 | $8.98 | $8.55 | 14,010,160 |
| 2021-04-22 | $8.76 | $8.97 | $8.68 | $8.94 | $8.52 | 18,179,680 |
| 2021-04-21 | $8.69 | $8.80 | $8.59 | $8.75 | $8.34 | 10,050,320 |
| 2021-04-20 | $8.68 | $8.84 | $8.66 | $8.69 | $8.28 | 11,941,760 |
| 2021-04-19 | $8.69 | $8.80 | $8.64 | $8.72 | $8.31 | 19,101,610 |
| 2021-04-16 | $8.38 | $8.85 | $8.38 | $8.69 | $8.28 | 32,147,230 |
| 2021-04-15 | $8.18 | $8.22 | $8.06 | $8.09 | $7.71 | 6,532,880 |
| 2021-04-14 | $8.17 | $8.28 | $8.07 | $8.22 | $7.83 | 7,247,960 |
| 2021-04-13 | $8.35 | $8.40 | $8.13 | $8.16 | $7.77 | 10,903,140 |
| 2021-04-12 | $8.46 | $8.58 | $8.37 | $8.39 | $7.99 | 11,104,040 |
| 2021-04-09 | $8.64 | $8.74 | $8.39 | $8.44 | $8.04 | 14,606,200 |
| 2021-04-08 | $8.78 | $9.07 | $8.60 | $8.63 | $8.22 | 24,073,870 |
| 2021-04-07 | $8.66 | $9.34 | $8.42 | $8.86 | $8.44 | 37,693,010 |
| 2021-04-06 | $8.29 | $8.52 | $8.20 | $8.49 | $8.09 | 13,165,170 |
| 2021-04-05 | $8.31 | $8.31 | $8.31 | $8.31 | $7.92 | 0 |
| 2021-04-02 | $8.26 | $8.60 | $8.23 | $8.31 | $7.92 | 12,752,240 |
| 2021-04-01 | $8.44 | $8.45 | $8.18 | $8.29 | $7.90 | 14,711,930 |
| 2021-03-31 | $8.31 | $8.72 | $8.15 | $8.48 | $8.08 | 23,095,970 |
| 2021-03-30 | $8.20 | $8.78 | $8.04 | $8.56 | $8.15 | 21,372,940 |
| 2021-03-29 | $8.22 | $8.33 | $8.11 | $8.29 | $7.90 | 8,875,470 |
| 2021-03-26 | $8.10 | $8.32 | $8.05 | $8.17 | $7.78 | 9,820,220 |
| 2021-03-25 | $8.51 | $8.51 | $7.99 | $8.10 | $7.72 | 13,822,230 |
| 2021-03-24 | $8.22 | $8.66 | $8.20 | $8.36 | $7.96 | 17,899,030 |
| 2021-03-23 | $8.55 | $8.65 | $8.31 | $8.32 | $7.93 | 22,117,230 |
| 2021-03-22 | $8.14 | $8.88 | $8.13 | $8.70 | $8.29 | 32,776,550 |
| 2021-03-19 | $8.03 | $8.28 | $7.95 | $8.17 | $7.78 | 11,442,890 |
| 2021-03-18 | $8.11 | $8.14 | $8.03 | $8.04 | $7.66 | 6,484,860 |
| 2021-03-17 | $8.20 | $8.21 | $8.07 | $8.09 | $7.71 | 9,323,700 |
| 2021-03-16 | $7.98 | $8.31 | $7.98 | $8.27 | $7.88 | 19,709,870 |
| 2021-03-15 | $8.00 | $8.14 | $7.89 | $7.99 | $7.61 | 14,021,900 |
| 2021-03-12 | $7.55 | $7.97 | $7.53 | $7.90 | $7.53 | 15,046,760 |
| 2021-03-11 | $7.48 | $7.56 | $7.41 | $7.54 | $7.18 | 3,676,700 |
| 2021-03-10 | $7.56 | $7.64 | $7.45 | $7.45 | $7.10 | 3,864,900 |
| 2021-03-09 | $7.73 | $7.77 | $7.42 | $7.55 | $7.19 | 8,083,810 |
| 2021-03-08 | $7.78 | $7.88 | $7.73 | $7.74 | $7.37 | 6,627,710 |
| 2021-03-05 | $7.81 | $7.84 | $7.67 | $7.76 | $7.39 | 7,183,080 |
| 2021-03-04 | $7.84 | $7.91 | $7.77 | $7.80 | $7.43 | 7,693,900 |
| 2021-03-03 | $7.94 | $7.94 | $7.77 | $7.85 | $7.48 | 7,789,620 |
| 2021-03-02 | $7.70 | $7.93 | $7.70 | $7.90 | $7.53 | 14,616,340 |
| 2021-03-01 | $7.70 | $7.86 | $7.61 | $7.66 | $7.30 | 10,146,100 |
| 2021-02-26 | $7.32 | $7.68 | $7.30 | $7.62 | $7.26 | 9,926,660 |
| 2021-02-25 | $7.44 | $7.48 | $7.36 | $7.40 | $7.05 | 4,692,960 |
| 2021-02-24 | $7.40 | $7.53 | $7.35 | $7.42 | $7.07 | 5,407,020 |
| 2021-02-23 | $7.58 | $7.60 | $7.41 | $7.43 | $7.08 | 6,849,800 |
| 2021-02-22 | $7.56 | $7.68 | $7.50 | $7.54 | $7.18 | 11,561,790 |
| 2021-02-19 | $7.23 | $7.52 | $7.20 | $7.49 | $7.14 | 9,019,820 |
| 2021-02-18 | $7.09 | $7.23 | $7.09 | $7.22 | $6.88 | 5,075,680 |
| 2021-02-17 | $7.06 | $7.06 | $7.06 | $7.06 | $6.73 | 0 |
| 2021-02-16 | $7.06 | $7.06 | $7.06 | $7.06 | $6.73 | 0 |
| 2021-02-15 | $7.06 | $7.06 | $7.06 | $7.06 | $6.73 | 0 |
| 2021-02-12 | $7.06 | $7.06 | $7.06 | $7.06 | $6.73 | 0 |
| 2021-02-11 | $7.06 | $7.06 | $7.06 | $7.06 | $6.73 | 0 |
| 2021-02-10 | $7.04 | $7.07 | $7.02 | $7.06 | $6.73 | 3,237,090 |
| 2021-02-09 | $6.98 | $7.06 | $6.93 | $7.04 | $6.71 | 3,812,390 |
| 2021-02-08 | $6.95 | $7.01 | $6.87 | $6.96 | $6.63 | 3,452,700 |
| 2021-02-05 | $6.91 | $6.99 | $6.88 | $6.92 | $6.59 | 5,318,060 |
| 2021-02-04 | $7.07 | $7.07 | $6.83 | $6.90 | $6.57 | 8,064,220 |
| 2021-02-03 | $7.22 | $7.22 | $7.07 | $7.08 | $6.74 | 5,685,900 |
| 2021-02-02 | $7.33 | $7.50 | $7.25 | $7.26 | $6.92 | 9,231,160 |
| 2021-02-01 | $7.18 | $7.29 | $7.03 | $7.23 | $6.89 | 8,148,320 |
| 2021-01-29 | $7.42 | $7.44 | $7.16 | $7.18 | $6.84 | 7,954,640 |
| 2021-01-28 | $7.46 | $7.51 | $7.40 | $7.40 | $7.05 | 4,666,800 |
| 2021-01-27 | $7.52 | $7.56 | $7.44 | $7.47 | $7.12 | 5,428,670 |
| 2021-01-26 | $7.58 | $7.65 | $7.51 | $7.53 | $7.17 | 4,352,800 |
| 2021-01-25 | $7.67 | $7.70 | $7.55 | $7.58 | $7.22 | 4,635,190 |
| 2021-01-22 | $7.82 | $7.85 | $7.64 | $7.66 | $7.30 | 4,881,820 |
| 2021-01-21 | $7.87 | $7.91 | $7.79 | $7.84 | $7.47 | 3,969,550 |
| 2021-01-20 | $7.90 | $7.92 | $7.84 | $7.87 | $7.50 | 2,175,170 |
| 2021-01-19 | $7.86 | $7.95 | $7.80 | $7.91 | $7.54 | 3,511,640 |
| 2021-01-18 | $7.88 | $7.92 | $7.83 | $7.86 | $7.49 | 3,309,000 |
| 2021-01-15 | $7.66 | $7.94 | $7.66 | $7.88 | $7.51 | 5,644,850 |
| 2021-01-14 | $7.58 | $7.75 | $7.57 | $7.68 | $7.32 | 4,017,270 |
| 2021-01-13 | $7.80 | $7.82 | $7.59 | $7.62 | $7.26 | 5,660,870 |
| 2021-01-12 | $7.75 | $7.83 | $7.71 | $7.79 | $7.42 | 3,247,450 |
| 2021-01-11 | $7.95 | $7.97 | $7.74 | $7.75 | $7.38 | 5,180,610 |
| 2021-01-08 | $7.96 | $8.05 | $7.83 | $7.99 | $7.61 | 4,728,500 |
| 2021-01-07 | $8.26 | $8.28 | $7.93 | $7.97 | $7.59 | 8,333,220 |
| 2021-01-06 | $8.29 | $8.31 | $8.22 | $8.26 | $7.87 | 4,218,900 |
| 2021-01-05 | $8.34 | $8.35 | $8.24 | $8.29 | $7.90 | 4,929,740 |
| 2021-01-04 | $8.29 | $8.39 | $8.24 | $8.37 | $7.97 | 5,019,980 |
| 2021-01-01 | $8.28 | $8.28 | $8.28 | $8.28 | $7.89 | 0 |
| 2020-12-31 | $8.26 | $8.30 | $8.24 | $8.28 | $7.89 | 3,364,290 |
| 2020-12-30 | $8.26 | $8.29 | $8.22 | $8.24 | $7.85 | 3,324,720 |
| 2020-12-29 | $8.23 | $8.30 | $8.22 | $8.27 | $7.88 | 2,356,110 |
| 2020-12-28 | $8.33 | $8.38 | $8.22 | $8.25 | $7.86 | 4,127,700 |
| 2020-12-25 | $8.39 | $8.43 | $8.30 | $8.36 | $7.96 | 3,066,920 |
| 2020-12-24 | $8.54 | $8.56 | $8.31 | $8.32 | $7.93 | 4,905,460 |
| 2020-12-23 | $8.49 | $8.55 | $8.47 | $8.54 | $8.14 | 3,385,040 |
| 2020-12-22 | $8.65 | $8.66 | $8.48 | $8.49 | $8.09 | 4,852,560 |
| 2020-12-21 | $8.69 | $8.74 | $8.60 | $8.66 | $8.25 | 3,295,030 |
| 2020-12-18 | $8.68 | $8.79 | $8.56 | $8.56 | $8.15 | 4,656,240 |
| 2020-12-17 | $8.71 | $8.74 | $8.58 | $8.71 | $8.30 | 2,734,040 |
| 2020-12-16 | $8.67 | $8.74 | $8.63 | $8.71 | $8.30 | 2,876,660 |
| 2020-12-15 | $8.57 | $8.83 | $8.54 | $8.72 | $8.31 | 4,533,160 |
| 2020-12-14 | $8.55 | $8.58 | $8.48 | $8.55 | $8.15 | 2,703,020 |
| 2020-12-11 | $8.66 | $8.66 | $8.47 | $8.55 | $8.15 | 5,327,720 |
| 2020-12-10 | $8.67 | $8.69 | $8.60 | $8.67 | $8.26 | 3,186,300 |
| 2020-12-09 | $8.80 | $8.81 | $8.61 | $8.63 | $8.22 | 4,431,800 |
| 2020-12-08 | $8.80 | $8.83 | $8.74 | $8.75 | $8.34 | 3,318,140 |
| 2020-12-07 | $8.91 | $8.91 | $8.79 | $8.80 | $8.38 | 4,888,630 |
| 2020-12-04 | $8.96 | $8.98 | $8.89 | $8.92 | $8.50 | 2,994,390 |
| 2020-12-03 | $8.94 | $8.98 | $8.90 | $8.95 | $8.53 | 3,497,480 |
| 2020-12-02 | $8.97 | $8.97 | $8.92 | $8.94 | $8.52 | 3,148,370 |
| 2020-12-01 | $8.92 | $8.98 | $8.88 | $8.97 | $8.55 | 3,654,120 |
| 2020-11-30 | $8.90 | $8.99 | $8.90 | $8.92 | $8.50 | 3,734,090 |
| 2020-11-27 | $8.97 | $8.98 | $8.86 | $8.94 | $8.52 | 2,961,990 |
| 2020-11-26 | $8.92 | $8.99 | $8.91 | $8.94 | $8.52 | 2,994,230 |
| 2020-11-25 | $9.07 | $9.07 | $8.91 | $8.91 | $8.49 | 5,112,980 |
| 2020-11-24 | $9.09 | $9.09 | $9.02 | $9.03 | $8.60 | 3,955,640 |
| 2020-11-23 | $9.14 | $9.14 | $9.03 | $9.08 | $8.65 | 6,444,130 |
| 2020-11-20 | $8.94 | $9.13 | $8.91 | $9.10 | $8.67 | 11,118,780 |
| 2020-11-19 | $8.93 | $8.95 | $8.86 | $8.94 | $8.52 | 3,443,430 |
| 2020-11-18 | $8.96 | $9.03 | $8.91 | $8.94 | $8.52 | 5,216,900 |
| 2020-11-17 | $8.92 | $9.03 | $8.89 | $8.97 | $8.55 | 6,156,160 |
| 2020-11-16 | $8.80 | $8.93 | $8.79 | $8.92 | $8.50 | 4,772,020 |
| 2020-11-13 | $8.78 | $8.81 | $8.74 | $8.79 | $8.37 | 2,805,900 |
| 2020-11-12 | $8.90 | $8.92 | $8.79 | $8.81 | $8.39 | 4,140,400 |
| 2020-11-11 | $8.91 | $8.98 | $8.83 | $8.90 | $8.48 | 6,529,130 |
| 2020-11-10 | $8.96 | $8.98 | $8.89 | $8.93 | $8.51 | 5,164,380 |
| 2020-11-09 | $8.85 | $8.96 | $8.84 | $8.93 | $8.51 | 7,494,410 |
| 2020-11-06 | $8.84 | $8.87 | $8.78 | $8.84 | $8.42 | 4,358,350 |
| 2020-11-05 | $8.81 | $8.85 | $8.77 | $8.83 | $8.41 | 4,528,090 |
| 2020-11-04 | $8.88 | $8.90 | $8.75 | $8.77 | $8.35 | 4,955,960 |
| 2020-11-03 | $8.79 | $8.92 | $8.77 | $8.88 | $8.46 | 5,598,410 |
| 2020-11-02 | $8.75 | $8.86 | $8.68 | $8.79 | $8.37 | 5,677,380 |
| 2020-10-30 | $8.69 | $8.95 | $8.65 | $8.71 | $8.30 | 10,012,940 |
| 2020-10-29 | $8.52 | $8.61 | $8.47 | $8.59 | $8.18 | 3,462,760 |
| 2020-10-28 | $8.56 | $8.61 | $8.49 | $8.59 | $8.18 | 4,014,370 |
| 2020-10-27 | $8.67 | $8.67 | $8.53 | $8.56 | $8.15 | 4,770,870 |
| 2020-10-26 | $8.73 | $8.73 | $8.63 | $8.67 | $8.26 | 3,520,820 |
| 2020-10-23 | $8.83 | $8.84 | $8.73 | $8.74 | $8.33 | 3,734,660 |
| 2020-10-22 | $8.80 | $8.81 | $8.74 | $8.78 | $8.36 | 3,043,600 |
| 2020-10-21 | $8.88 | $8.91 | $8.78 | $8.81 | $8.39 | 4,180,160 |
| 2020-10-20 | $8.84 | $8.91 | $8.80 | $8.90 | $8.48 | 3,609,700 |
| 2020-10-19 | $8.95 | $8.96 | $8.85 | $8.85 | $8.43 | 3,324,250 |
| 2020-10-16 | $8.88 | $8.91 | $8.83 | $8.88 | $8.46 | 3,774,800 |
| 2020-10-15 | $8.92 | $8.96 | $8.88 | $8.88 | $8.46 | 3,945,960 |
| 2020-10-14 | $9.03 | $9.03 | $8.91 | $8.93 | $8.51 | 4,525,600 |
| 2020-10-13 | $9.04 | $9.05 | $8.98 | $9.03 | $8.60 | 4,105,240 |
| 2020-10-12 | $8.90 | $9.06 | $8.90 | $9.06 | $8.63 | 6,432,870 |
| 2020-10-09 | $8.80 | $8.90 | $8.79 | $8.88 | $8.46 | 4,330,740 |
| 2020-10-08 | $8.74 | $8.74 | $8.74 | $8.74 | $8.33 | 0 |
| 2020-10-07 | $8.74 | $8.74 | $8.74 | $8.74 | $8.33 | 0 |
| 2020-10-06 | $8.74 | $8.74 | $8.74 | $8.74 | $8.33 | 0 |
| 2020-10-05 | $8.74 | $8.74 | $8.74 | $8.74 | $8.33 | 0 |
| 2020-10-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.33 | 0 |
| 2020-10-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.33 | 0 |
| 2020-09-30 | $8.79 | $8.84 | $8.72 | $8.74 | $8.33 | 3,521,820 |
| 2020-09-29 | $8.79 | $8.86 | $8.78 | $8.78 | $8.36 | 4,036,750 |
| 2020-09-28 | $8.97 | $9.01 | $8.78 | $8.78 | $8.36 | 5,889,820 |
| 2020-09-25 | $9.15 | $9.16 | $8.93 | $8.97 | $8.55 | 5,856,500 |
| 2020-09-24 | $9.20 | $9.23 | $9.10 | $9.11 | $8.68 | 6,203,110 |
| 2020-09-23 | $9.16 | $9.33 | $9.16 | $9.26 | $8.82 | 6,288,390 |
| 2020-09-22 | $9.25 | $9.25 | $9.14 | $9.15 | $8.72 | 7,338,360 |
| 2020-09-21 | $9.34 | $9.35 | $9.28 | $9.29 | $8.85 | 4,637,830 |
| 2020-09-18 | $9.28 | $9.37 | $9.26 | $9.34 | $8.90 | 5,369,230 |
| 2020-09-17 | $9.32 | $9.39 | $9.25 | $9.31 | $8.87 | 5,082,210 |
| 2020-09-16 | $9.24 | $9.48 | $9.21 | $9.36 | $8.92 | 6,620,160 |
| 2020-09-15 | $9.25 | $9.28 | $9.19 | $9.26 | $8.82 | 4,552,020 |
| 2020-09-14 | $9.26 | $9.31 | $9.20 | $9.24 | $8.80 | 5,118,860 |
| 2020-09-11 | $9.17 | $9.28 | $9.12 | $9.23 | $8.79 | 7,142,490 |
| 2020-09-10 | $9.57 | $9.61 | $9.11 | $9.20 | $8.76 | 12,570,930 |
| 2020-09-09 | $9.65 | $9.67 | $9.52 | $9.52 | $9.07 | 10,121,610 |
| 2020-09-08 | $9.63 | $9.77 | $9.54 | $9.73 | $9.27 | 10,754,620 |
| 2020-09-07 | $9.69 | $9.75 | $9.62 | $9.63 | $9.17 | 9,734,790 |
| 2020-09-04 | $9.72 | $9.75 | $9.63 | $9.72 | $9.26 | 13,132,540 |
| 2020-09-03 | $9.96 | $10.03 | $9.82 | $9.83 | $9.36 | 14,343,910 |
| 2020-09-02 | $9.94 | $10.03 | $9.85 | $9.96 | $9.49 | 16,393,650 |
| 2020-09-01 | $9.87 | $9.90 | $9.82 | $9.90 | $9.43 | 9,030,730 |
| 2020-08-31 | $10.01 | $10.06 | $9.89 | $9.90 | $9.43 | 13,886,970 |
| 2020-08-28 | $9.99 | $9.99 | $9.88 | $9.97 | $9.50 | 15,870,450 |
| 2020-08-27 | $10.20 | $10.23 | $9.91 | $10.02 | $9.55 | 24,184,600 |
| 2020-08-26 | $9.89 | $10.27 | $9.86 | $10.11 | $9.63 | 46,989,990 |
| 2020-08-25 | $9.84 | $9.91 | $9.81 | $9.85 | $9.38 | 11,825,390 |
| 2020-08-24 | $9.88 | $9.94 | $9.81 | $9.85 | $9.38 | 11,283,370 |
| 2020-08-21 | $9.93 | $9.95 | $9.80 | $9.85 | $9.38 | 13,488,820 |
| 2020-08-20 | $9.72 | $9.92 | $9.71 | $9.91 | $9.44 | 16,208,810 |
| 2020-08-19 | $9.86 | $9.91 | $9.75 | $9.79 | $9.33 | 16,410,730 |
| 2020-08-18 | $9.93 | $9.95 | $9.83 | $9.85 | $9.38 | 14,997,210 |
| 2020-08-17 | $9.98 | $10.06 | $9.86 | $9.89 | $9.42 | 23,641,730 |
| 2020-08-14 | $9.63 | $9.89 | $9.56 | $9.83 | $9.36 | 20,709,630 |
| 2020-08-13 | $9.55 | $9.65 | $9.54 | $9.63 | $9.17 | 9,648,220 |
| 2020-08-12 | $9.54 | $9.60 | $9.43 | $9.57 | $9.12 | 12,916,590 |
| 2020-08-11 | $9.61 | $9.70 | $9.55 | $9.56 | $9.11 | 11,342,540 |
| 2020-08-10 | $9.51 | $9.63 | $9.51 | $9.61 | $9.15 | 8,988,620 |
| 2020-08-07 | $9.65 | $9.69 | $9.50 | $9.55 | $9.10 | 14,839,100 |
| 2020-08-06 | $9.69 | $9.73 | $9.63 | $9.67 | $9.21 | 13,332,620 |
| 2020-08-05 | $9.78 | $9.80 | $9.67 | $9.72 | $9.26 | 14,232,150 |
| 2020-08-04 | $9.89 | $9.90 | $9.75 | $9.80 | $9.34 | 16,473,240 |
| 2020-08-03 | $9.73 | $9.89 | $9.73 | $9.87 | $9.40 | 18,278,170 |
| 2020-07-31 | $9.66 | $9.77 | $9.63 | $9.74 | $9.28 | 13,617,650 |
| 2020-07-30 | $9.72 | $9.79 | $9.66 | $9.68 | $9.22 | 13,706,690 |
| 2020-07-29 | $9.59 | $9.78 | $9.55 | $9.76 | $9.30 | 15,863,930 |
| 2020-07-28 | $9.60 | $9.63 | $9.52 | $9.62 | $9.16 | 10,718,840 |
| 2020-07-27 | $9.65 | $9.71 | $9.47 | $9.53 | $9.08 | 15,907,530 |
| 2020-07-24 | $9.94 | $9.97 | $9.60 | $9.62 | $9.16 | 30,573,230 |
| 2020-07-23 | $10.13 | $10.16 | $9.88 | $10.00 | $9.53 | 32,678,900 |
| 2020-07-22 | $10.07 | $10.37 | $10.03 | $10.25 | $9.76 | 36,627,250 |
| 2020-07-21 | $10.37 | $10.40 | $10.07 | $10.15 | $9.67 | 46,655,090 |
| 2020-07-20 | $10.27 | $10.49 | $10.12 | $10.45 | $9.96 | 63,384,700 |
| 2020-07-17 | $9.75 | $10.28 | $9.72 | $10.05 | $9.57 | 48,340,240 |
| 2020-07-16 | $9.93 | $10.08 | $9.57 | $9.61 | $9.15 | 32,359,940 |
| 2020-07-15 | $10.18 | $10.23 | $9.88 | $9.89 | $9.42 | 31,650,700 |
| 2020-07-14 | $10.39 | $10.47 | $10.06 | $10.16 | $9.68 | 39,470,440 |
| 2020-07-13 | $10.24 | $10.47 | $10.18 | $10.39 | $9.90 | 42,004,810 |
| 2020-07-10 | $10.44 | $10.59 | $10.20 | $10.21 | $9.73 | 44,510,520 |
| 2020-07-09 | $10.11 | $10.58 | $10.10 | $10.43 | $9.94 | 61,027,840 |
| 2020-07-08 | $10.05 | $10.15 | $9.99 | $10.11 | $9.63 | 39,995,730 |
| 2020-07-07 | $10.16 | $10.21 | $9.94 | $10.09 | $9.61 | 54,432,410 |
| 2020-07-06 | $9.82 | $10.15 | $9.82 | $10.11 | $9.63 | 55,585,480 |
| 2020-07-03 | $9.77 | $9.86 | $9.75 | $9.80 | $9.34 | 30,207,690 |
| 2020-07-02 | $9.47 | $9.99 | $9.40 | $9.83 | $9.36 | 47,912,800 |
| 2020-07-01 | $9.51 | $9.57 | $9.41 | $9.47 | $9.02 | 20,747,050 |
| 2020-06-30 | $9.42 | $9.60 | $9.42 | $9.49 | $9.04 | 17,796,770 |
| 2020-06-29 | $9.70 | $9.70 | $9.38 | $9.42 | $8.97 | 33,155,790 |
| 2020-06-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.31 | 0 |
| 2020-06-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.31 | 0 |
| 2020-06-24 | $9.98 | $10.01 | $9.76 | $9.77 | $9.31 | 34,757,030 |
| 2020-06-23 | $10.02 | $10.06 | $9.96 | $9.98 | $9.51 | 20,503,310 |
| 2020-06-22 | $10.00 | $10.13 | $9.93 | $9.98 | $9.51 | 29,255,290 |
| 2020-06-19 | $9.96 | $10.25 | $9.96 | $10.06 | $9.58 | 37,510,330 |
| 2020-06-18 | $10.13 | $10.15 | $9.92 | $9.99 | $9.52 | 37,166,380 |
| 2020-06-17 | $10.22 | $10.35 | $10.02 | $10.10 | $9.62 | 45,856,460 |
| 2020-06-16 | $10.42 | $10.47 | $10.20 | $10.28 | $9.79 | 41,873,460 |
| 2020-06-15 | $10.65 | $10.78 | $10.25 | $10.27 | $9.78 | 71,659,890 |
| 2020-06-12 | $10.44 | $11.08 | $10.44 | $10.84 | $10.33 | 68,887,120 |
| 2020-06-11 | $11.01 | $11.09 | $10.67 | $10.78 | $10.27 | 95,708,540 |
| 2020-06-10 | $11.71 | $11.99 | $10.93 | $11.26 | $10.73 | 177,959,660 |
| 2020-06-09 | $11.92 | $11.92 | $11.92 | $11.92 | $11.36 | 8,184,790 |
| 2020-06-08 | $10.84 | $10.84 | $10.84 | $10.84 | $10.33 | 491,100 |
| 2020-06-05 | $8.21 | $9.85 | $8.21 | $9.85 | $9.38 | 1,283,230 |
Chongqing Sanfeng Environment Group Corp Ltd (601827) News Headlines
Recent Chongqing Sanfeng Environment Group Corp Ltd (601827) News
Similar Companies to Chongqing Sanfeng Environment Group Corp Ltd (601827) 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 | -- | -- | -- |