Bank of Chongqing Co Ltd (601963) Exchange: SHG
Data as of Aug. 27, 2025
$10.36 ($-0.12) -1.15%
Bank of Chongqing Co Ltd - Daily Information
Click for more stock information on Bank of Chongqing Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $10.48 |
| Previous Close | $10.36 |
| High | $10.54 |
| Low | $10.35 |
| Adjusted Open | $10.48 |
| Previous Adjusted Close | $10.36 |
| Adjusted High | $10.54 |
| Adjusted Low | $10.35 |
About Bank of Chongqing Co Ltd (601963)
Bank of Chongqing Co Ltd
Invest in Bank of Chongqing Co Ltd (601963)
Historical Stock Data for Bank of Chongqing Co Ltd (601963)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $10.48 | $10.54 | $10.35 | $10.36 | $10.36 | 10,779,460 |
| 2025-08-07 | $10.35 | $10.50 | $10.27 | $10.48 | $10.48 | 14,199,640 |
| 2025-08-06 | $10.39 | $10.44 | $10.26 | $10.33 | $10.33 | 9,420,200 |
| 2025-08-05 | $10.20 | $10.39 | $10.16 | $10.38 | $10.38 | 13,607,880 |
| 2025-08-04 | $9.97 | $10.23 | $9.97 | $10.20 | $10.20 | 15,400,130 |
| 2025-08-01 | $10.12 | $10.15 | $9.95 | $10.01 | $10.01 | 11,520,740 |
| 2025-07-31 | $10.16 | $10.17 | $9.99 | $10.11 | $10.11 | 13,193,560 |
| 2025-07-30 | $10.14 | $10.24 | $10.10 | $10.17 | $10.17 | 12,385,610 |
| 2025-07-29 | $10.31 | $10.37 | $10.11 | $10.14 | $10.14 | 12,866,820 |
| 2025-07-28 | $10.29 | $10.39 | $10.28 | $10.31 | $10.31 | 11,853,680 |
| 2025-07-25 | $10.29 | $10.41 | $10.25 | $10.29 | $10.29 | 13,395,600 |
| 2025-07-24 | $10.47 | $10.47 | $10.23 | $10.29 | $10.29 | 15,754,700 |
| 2025-07-23 | $10.49 | $10.63 | $10.46 | $10.49 | $10.49 | 13,651,900 |
| 2025-07-22 | $10.66 | $10.68 | $10.36 | $10.49 | $10.49 | 16,358,460 |
| 2025-07-21 | $10.75 | $10.77 | $10.63 | $10.67 | $10.67 | 12,065,660 |
| 2025-07-18 | $10.76 | $10.80 | $10.66 | $10.78 | $10.78 | 10,096,870 |
| 2025-07-17 | $10.93 | $10.94 | $10.70 | $10.76 | $10.76 | 10,703,720 |
| 2025-07-16 | $11.00 | $11.02 | $10.71 | $10.87 | $10.87 | 13,815,590 |
| 2025-07-15 | $11.10 | $11.19 | $10.97 | $11.00 | $11.00 | 8,912,560 |
| 2025-07-14 | $11.02 | $11.22 | $11.00 | $11.08 | $11.08 | 11,849,080 |
| 2025-07-11 | $11.31 | $11.35 | $11.05 | $11.06 | $11.06 | 19,259,390 |
| 2025-07-10 | $11.28 | $11.33 | $11.21 | $11.27 | $11.27 | 11,901,600 |
| 2025-07-09 | $11.30 | $11.39 | $11.21 | $11.28 | $11.28 | 14,596,570 |
| 2025-07-08 | $11.40 | $11.47 | $11.26 | $11.30 | $11.30 | 11,278,220 |
| 2025-07-07 | $11.41 | $11.50 | $11.26 | $11.42 | $11.42 | 11,589,710 |
| 2025-07-04 | $11.21 | $11.47 | $11.17 | $11.41 | $11.41 | 14,887,590 |
| 2025-07-03 | $11.15 | $11.24 | $11.06 | $11.23 | $11.23 | 11,237,870 |
| 2025-07-02 | $11.07 | $11.35 | $11.07 | $11.14 | $11.14 | 15,818,970 |
| 2025-06-30 | $10.92 | $10.98 | $10.62 | $10.86 | $10.86 | 15,221,100 |
| 2025-06-27 | $11.44 | $11.53 | $10.98 | $11.01 | $11.01 | 26,010,370 |
| 2025-06-26 | $11.14 | $11.59 | $11.05 | $11.51 | $11.51 | 17,453,760 |
| 2025-06-25 | $11.03 | $11.18 | $11.00 | $11.15 | $11.15 | 11,873,520 |
| 2025-06-24 | $11.18 | $11.18 | $10.98 | $11.08 | $11.08 | 12,755,160 |
| 2025-06-23 | $11.15 | $11.24 | $10.98 | $11.19 | $11.19 | 8,988,800 |
| 2025-06-20 | $11.07 | $11.23 | $10.99 | $11.17 | $11.17 | 9,992,750 |
| 2025-06-19 | $11.06 | $11.15 | $10.95 | $11.07 | $11.07 | 9,105,480 |
| 2025-06-18 | $10.95 | $11.09 | $10.95 | $11.06 | $11.06 | 9,770,700 |
| 2025-06-17 | $11.19 | $11.26 | $10.95 | $11.04 | $11.04 | 10,688,120 |
| 2025-06-13 | $11.31 | $11.38 | $11.08 | $11.11 | $11.11 | 11,690,550 |
| 2025-06-12 | $11.21 | $11.36 | $11.21 | $11.32 | $11.32 | 8,911,720 |
| 2025-06-11 | $11.18 | $11.24 | $11.05 | $11.20 | $11.20 | 10,243,400 |
| 2025-06-10 | $11.12 | $11.29 | $11.08 | $11.19 | $11.19 | 14,378,870 |
| 2025-06-09 | $11.37 | $11.42 | $11.14 | $11.37 | $11.37 | 11,809,290 |
| 2025-06-06 | $11.45 | $11.63 | $11.32 | $11.34 | $11.34 | 11,042,040 |
| 2025-06-05 | $11.39 | $11.60 | $11.36 | $11.44 | $11.44 | 14,447,970 |
| 2025-06-04 | $11.39 | $11.49 | $11.28 | $11.43 | $11.43 | 13,062,130 |
| 2025-06-03 | $11.13 | $11.42 | $11.11 | $11.36 | $11.36 | 14,836,110 |
| 2025-05-30 | $11.14 | $11.27 | $11.11 | $11.19 | $11.19 | 13,547,260 |
| 2025-05-29 | $11.23 | $11.33 | $11.07 | $11.12 | $11.12 | 14,769,920 |
| 2025-05-28 | $11.18 | $11.33 | $10.94 | $11.30 | $11.30 | 19,885,180 |
| 2025-05-27 | $11.20 | $11.37 | $11.16 | $11.21 | $11.21 | 14,705,130 |
| 2025-05-26 | $11.46 | $11.59 | $11.13 | $11.22 | $11.22 | 23,532,280 |
| 2025-05-23 | $11.70 | $11.75 | $11.46 | $11.54 | $11.54 | 15,203,040 |
| 2025-05-22 | $11.53 | $11.71 | $11.48 | $11.69 | $11.69 | 13,266,040 |
| 2025-05-21 | $11.35 | $11.56 | $11.30 | $11.53 | $11.53 | 13,877,260 |
| 2025-05-20 | $11.45 | $11.60 | $11.30 | $11.35 | $11.35 | 11,396,360 |
| 2025-05-19 | $11.25 | $11.54 | $11.21 | $11.44 | $11.44 | 14,814,190 |
| 2025-05-16 | $11.38 | $11.50 | $11.11 | $11.26 | $11.26 | 19,858,380 |
| 2025-05-15 | $11.35 | $11.62 | $11.35 | $11.40 | $11.40 | 15,949,230 |
| 2025-05-14 | $11.48 | $11.62 | $11.37 | $11.40 | $11.40 | 19,704,980 |
| 2025-05-13 | $11.01 | $11.60 | $10.88 | $11.60 | $11.60 | 23,256,030 |
| 2025-05-12 | $10.97 | $11.13 | $10.69 | $11.11 | $11.11 | 15,008,680 |
| 2025-05-09 | $10.75 | $11.26 | $10.75 | $11.00 | $11.00 | 16,170,680 |
| 2025-05-08 | $10.45 | $10.85 | $10.36 | $10.76 | $10.76 | 15,870,840 |
| 2025-05-07 | $10.50 | $10.57 | $10.42 | $10.52 | $10.52 | 11,125,290 |
| 2025-05-06 | $10.67 | $10.70 | $10.30 | $10.46 | $10.46 | 14,149,870 |
| 2025-04-30 | $10.73 | $10.84 | $10.60 | $10.70 | $10.70 | 14,696,120 |
| 2025-04-29 | $10.64 | $10.98 | $10.64 | $10.73 | $10.73 | 12,292,270 |
| 2025-04-28 | $10.35 | $11.04 | $10.26 | $10.74 | $10.74 | 22,018,500 |
| 2025-04-25 | $10.39 | $10.41 | $10.22 | $10.26 | $10.26 | 6,529,380 |
| 2025-04-24 | $10.25 | $10.44 | $10.23 | $10.34 | $10.34 | 7,788,140 |
| 2025-04-23 | $10.33 | $10.45 | $10.20 | $10.23 | $10.23 | 9,085,840 |
| 2025-04-22 | $10.00 | $10.40 | $10.00 | $10.33 | $10.33 | 13,325,450 |
| 2025-04-21 | $10.02 | $10.29 | $10.00 | $10.03 | $10.03 | 10,585,760 |
| 2025-04-18 | $10.05 | $10.35 | $9.99 | $10.15 | $10.15 | 15,612,360 |
| 2025-04-17 | $9.95 | $10.09 | $9.87 | $10.03 | $10.03 | 9,584,820 |
| 2025-04-16 | $9.85 | $10.06 | $9.65 | $10.01 | $10.01 | 12,771,710 |
| 2025-04-15 | $9.62 | $9.88 | $9.59 | $9.88 | $9.88 | 11,468,750 |
| 2025-04-14 | $9.38 | $9.66 | $9.30 | $9.61 | $9.61 | 10,550,890 |
| 2025-04-11 | $9.42 | $9.44 | $9.28 | $9.33 | $9.33 | 6,512,950 |
| 2025-04-10 | $9.41 | $9.53 | $9.38 | $9.45 | $9.45 | 8,346,640 |
| 2025-04-09 | $9.49 | $9.49 | $9.23 | $9.40 | $9.40 | 13,349,530 |
| 2025-04-08 | $9.16 | $9.60 | $9.15 | $9.47 | $9.47 | 16,635,360 |
| 2025-04-07 | $9.46 | $9.85 | $8.90 | $9.16 | $9.16 | 18,144,180 |
| 2025-04-03 | $9.52 | $9.75 | $9.45 | $9.72 | $9.72 | 10,364,170 |
| 2025-04-02 | $9.52 | $9.61 | $9.49 | $9.54 | $9.54 | 6,159,200 |
| 2025-04-01 | $9.71 | $9.75 | $9.44 | $9.51 | $9.51 | 13,117,030 |
| 2025-03-31 | $9.69 | $9.81 | $9.61 | $9.71 | $9.71 | 10,732,950 |
| 2025-03-28 | $9.74 | $9.79 | $9.52 | $9.60 | $9.60 | 11,665,240 |
| 2025-03-27 | $9.62 | $9.82 | $9.59 | $9.76 | $9.76 | 12,105,150 |
| 2025-03-26 | $9.60 | $9.66 | $9.51 | $9.62 | $9.62 | 9,425,080 |
| 2025-03-25 | $9.67 | $9.76 | $9.52 | $9.65 | $9.65 | 14,113,740 |
| 2025-03-24 | $9.45 | $9.74 | $9.39 | $9.67 | $9.67 | 21,075,580 |
| 2025-03-21 | $9.35 | $9.50 | $9.29 | $9.45 | $9.45 | 15,814,360 |
| 2025-03-20 | $9.13 | $9.60 | $9.13 | $9.30 | $9.30 | 22,381,300 |
| 2025-03-19 | $8.83 | $9.14 | $8.80 | $9.12 | $9.12 | 17,482,050 |
| 2025-03-18 | $8.73 | $8.85 | $8.70 | $8.83 | $8.83 | 8,884,020 |
| 2025-03-17 | $8.71 | $8.78 | $8.67 | $8.75 | $8.75 | 7,347,900 |
| 2025-03-14 | $8.60 | $8.72 | $8.60 | $8.70 | $8.70 | 8,559,650 |
| 2025-03-13 | $8.59 | $8.64 | $8.57 | $8.62 | $8.62 | 5,483,970 |
| 2025-03-12 | $8.60 | $8.64 | $8.56 | $8.59 | $8.59 | 5,394,420 |
| 2025-03-11 | $8.54 | $8.63 | $8.53 | $8.61 | $8.61 | 5,033,630 |
| 2025-03-10 | $8.61 | $8.62 | $8.54 | $8.58 | $8.58 | 6,735,910 |
| 2025-03-07 | $8.68 | $8.72 | $8.59 | $8.61 | $8.61 | 10,644,360 |
| 2025-03-06 | $8.78 | $8.82 | $8.65 | $8.70 | $8.70 | 7,624,910 |
| 2025-03-05 | $8.67 | $8.82 | $8.61 | $8.79 | $8.79 | 9,509,170 |
| 2025-03-04 | $8.57 | $8.70 | $8.57 | $8.65 | $8.65 | 5,807,780 |
| 2025-03-03 | $8.65 | $8.74 | $8.58 | $8.61 | $8.61 | 9,041,080 |
| 2025-02-28 | $8.63 | $8.71 | $8.62 | $8.68 | $8.68 | 8,876,440 |
| 2025-02-27 | $8.61 | $8.66 | $8.57 | $8.65 | $8.65 | 7,839,310 |
| 2025-02-26 | $8.57 | $8.68 | $8.57 | $8.60 | $8.60 | 6,038,290 |
| 2025-02-25 | $8.63 | $8.66 | $8.56 | $8.57 | $8.57 | 6,210,260 |
| 2025-02-24 | $8.70 | $8.74 | $8.60 | $8.64 | $8.64 | 8,010,270 |
| 2025-02-20 | $8.92 | $8.96 | $8.86 | $8.88 | $8.88 | 6,449,480 |
| 2025-02-19 | $9.03 | $9.04 | $8.88 | $8.92 | $8.92 | 9,700,530 |
| 2025-02-18 | $8.86 | $9.08 | $8.85 | $9.04 | $9.04 | 12,269,460 |
| 2025-02-17 | $8.97 | $9.00 | $8.83 | $8.86 | $8.86 | 8,842,960 |
| 2025-02-14 | $9.07 | $9.07 | $8.90 | $8.97 | $8.97 | 6,294,890 |
| 2025-02-13 | $8.99 | $9.07 | $8.96 | $9.00 | $9.00 | 7,334,580 |
| 2025-02-12 | $8.96 | $9.02 | $8.92 | $8.97 | $8.97 | 6,842,240 |
| 2025-02-11 | $8.82 | $8.97 | $8.78 | $8.95 | $8.95 | 11,736,900 |
| 2025-02-10 | $9.00 | $9.05 | $8.78 | $8.79 | $8.79 | 13,910,110 |
| 2025-02-07 | $9.02 | $9.05 | $8.93 | $9.00 | $9.00 | 8,130,200 |
| 2025-02-06 | $8.95 | $9.13 | $8.88 | $9.04 | $9.04 | 8,480,150 |
| 2025-02-05 | $9.06 | $9.10 | $8.92 | $8.95 | $8.95 | 9,496,200 |
| 2025-01-27 | $8.83 | $9.08 | $8.82 | $9.03 | $9.03 | 9,329,470 |
| 2025-01-24 | $8.75 | $8.85 | $8.68 | $8.81 | $8.81 | 9,029,820 |
| 2025-01-23 | $8.76 | $8.99 | $8.76 | $8.93 | $8.93 | 10,446,570 |
| 2025-01-22 | $8.96 | $9.00 | $8.68 | $8.71 | $8.71 | 10,940,370 |
| 2025-01-21 | $8.98 | $9.00 | $8.83 | $8.98 | $8.98 | 6,418,220 |
| 2025-01-20 | $8.97 | $9.06 | $8.86 | $8.87 | $8.87 | 9,158,840 |
| 2025-01-17 | $8.98 | $9.00 | $8.88 | $8.94 | $8.94 | 6,392,100 |
| 2025-01-16 | $8.97 | $9.03 | $8.91 | $8.98 | $8.98 | 8,879,080 |
| 2025-01-15 | $8.91 | $9.12 | $8.86 | $8.91 | $8.91 | 8,584,020 |
| 2025-01-14 | $8.76 | $8.96 | $8.74 | $8.93 | $8.93 | 6,954,120 |
| 2025-01-13 | $8.90 | $8.90 | $8.64 | $8.73 | $8.73 | 9,302,920 |
| 2025-01-09 | $9.25 | $9.26 | $9.08 | $9.08 | $9.08 | 7,368,180 |
| 2025-01-08 | $9.29 | $9.39 | $9.17 | $9.29 | $9.29 | 8,021,430 |
| 2025-01-07 | $9.15 | $9.35 | $9.10 | $9.32 | $9.32 | 7,172,890 |
| 2025-01-06 | $9.05 | $9.21 | $8.98 | $9.18 | $9.18 | 11,723,370 |
| 2025-01-03 | $9.17 | $9.27 | $9.04 | $9.08 | $9.08 | 11,799,360 |
| 2025-01-02 | $9.27 | $9.38 | $9.07 | $9.12 | $9.12 | 12,171,090 |
| 2024-12-31 | $9.41 | $9.50 | $9.28 | $9.28 | $9.28 | 11,689,690 |
| 2024-12-30 | $9.36 | $9.43 | $9.32 | $9.41 | $9.41 | 11,845,890 |
| 2024-12-27 | $9.40 | $9.42 | $9.23 | $9.36 | $9.36 | 12,626,560 |
| 2024-12-26 | $9.55 | $9.58 | $9.38 | $9.39 | $9.39 | 11,999,080 |
| 2024-12-25 | $9.43 | $9.57 | $9.41 | $9.55 | $9.55 | 11,063,870 |
| 2024-12-24 | $9.35 | $9.45 | $9.32 | $9.43 | $9.43 | 8,708,940 |
| 2024-12-23 | $9.34 | $9.53 | $9.34 | $9.37 | $9.37 | 10,222,990 |
| 2024-12-20 | $9.43 | $9.48 | $9.34 | $9.36 | $9.36 | 7,863,100 |
| 2024-12-19 | $9.51 | $9.58 | $9.38 | $9.42 | $9.42 | 9,505,610 |
| 2024-12-18 | $9.61 | $9.78 | $9.55 | $9.57 | $9.57 | 13,989,660 |
| 2024-12-17 | $9.54 | $9.69 | $9.50 | $9.60 | $9.60 | 17,867,740 |
| 2024-12-16 | $9.30 | $9.65 | $9.26 | $9.54 | $9.54 | 22,757,730 |
| 2024-12-13 | $9.55 | $9.61 | $9.26 | $9.28 | $9.28 | 35,768,450 |
| 2024-12-12 | $9.40 | $9.65 | $9.36 | $9.56 | $9.56 | 26,679,070 |
| 2024-12-11 | $9.32 | $9.44 | $9.25 | $9.39 | $9.39 | 17,628,160 |
| 2024-12-10 | $9.55 | $9.56 | $9.23 | $9.32 | $9.32 | 19,553,390 |
| 2024-12-09 | $9.35 | $9.48 | $9.20 | $9.40 | $9.40 | 11,901,850 |
| 2024-12-06 | $9.31 | $9.48 | $9.27 | $9.36 | $9.36 | 13,944,110 |
| 2024-12-05 | $9.41 | $9.58 | $9.30 | $9.38 | $9.38 | 17,385,980 |
| 2024-12-04 | $9.06 | $9.52 | $9.00 | $9.41 | $9.41 | 25,367,950 |
| 2024-12-03 | $8.84 | $9.18 | $8.82 | $9.17 | $9.17 | 21,582,600 |
| 2024-12-02 | $8.85 | $8.92 | $8.76 | $8.84 | $8.84 | 18,710,600 |
| 2024-11-29 | $8.84 | $9.02 | $8.81 | $8.86 | $8.86 | 16,286,890 |
| 2024-11-28 | $9.06 | $9.06 | $8.70 | $8.88 | $8.88 | 18,973,090 |
| 2024-11-27 | $9.01 | $9.07 | $8.81 | $9.06 | $9.06 | 9,338,560 |
| 2024-11-26 | $9.11 | $9.12 | $8.96 | $9.04 | $9.04 | 8,508,890 |
| 2024-11-25 | $9.01 | $9.20 | $8.96 | $9.11 | $9.11 | 8,982,280 |
| 2024-11-22 | $9.32 | $9.38 | $8.98 | $9.01 | $9.01 | 11,348,400 |
| 2024-11-21 | $9.23 | $9.35 | $9.14 | $9.35 | $9.35 | 10,840,350 |
| 2024-11-20 | $9.27 | $9.36 | $9.19 | $9.27 | $9.27 | 11,225,330 |
| 2024-11-19 | $9.36 | $9.49 | $9.13 | $9.33 | $9.33 | 21,781,340 |
| 2024-11-18 | $9.45 | $10.00 | $9.32 | $9.45 | $9.45 | 43,717,850 |
| 2024-11-15 | $9.30 | $9.47 | $9.16 | $9.32 | $9.32 | 18,010,800 |
| 2024-11-14 | $9.08 | $9.55 | $9.01 | $9.40 | $9.40 | 25,392,890 |
| 2024-11-13 | $8.93 | $9.27 | $8.91 | $9.11 | $9.11 | 18,443,780 |
| 2024-11-12 | $9.11 | $9.11 | $8.90 | $8.97 | $8.97 | 17,840,830 |
| 2024-11-11 | $9.40 | $9.69 | $9.00 | $9.09 | $9.09 | 24,709,450 |
| 2024-11-08 | $9.68 | $9.75 | $9.36 | $9.45 | $9.45 | 17,355,390 |
| 2024-11-07 | $9.02 | $9.68 | $9.02 | $9.61 | $9.61 | 28,028,010 |
| 2024-11-06 | $9.30 | $9.32 | $8.98 | $9.13 | $9.13 | 20,543,530 |
| 2024-11-05 | $8.90 | $9.33 | $8.86 | $9.20 | $9.20 | 26,943,030 |
| 2024-11-04 | $8.77 | $8.96 | $8.57 | $8.94 | $8.94 | 18,428,970 |
| 2024-11-01 | $8.48 | $9.04 | $8.45 | $8.77 | $8.77 | 28,955,020 |
| 2024-10-31 | $8.53 | $8.59 | $8.26 | $8.47 | $8.47 | 19,271,670 |
| 2024-10-30 | $8.58 | $8.76 | $8.44 | $8.50 | $8.50 | 12,067,780 |
| 2024-10-29 | $8.51 | $8.74 | $8.48 | $8.56 | $8.56 | 16,037,850 |
| 2024-10-28 | $8.45 | $8.58 | $8.33 | $8.52 | $8.52 | 15,076,840 |
| 2024-10-25 | $8.61 | $8.65 | $8.40 | $8.45 | $8.45 | 15,767,520 |
| 2024-10-24 | $8.63 | $8.76 | $8.57 | $8.64 | $8.64 | 10,755,200 |
| 2024-10-23 | $8.65 | $8.93 | $8.63 | $8.71 | $8.71 | 17,579,140 |
| 2024-10-22 | $8.57 | $8.74 | $8.54 | $8.71 | $8.71 | 15,692,310 |
| 2024-10-21 | $8.67 | $8.67 | $8.41 | $8.64 | $8.64 | 25,436,040 |
| 2024-10-18 | $8.69 | $8.90 | $8.64 | $8.78 | $8.78 | 34,273,360 |
| 2024-10-17 | $9.00 | $9.05 | $8.67 | $8.76 | $8.76 | 39,160,210 |
| 2024-10-16 | $8.30 | $9.19 | $8.29 | $9.12 | $9.12 | 59,693,520 |
| 2024-10-15 | $8.21 | $8.82 | $8.17 | $8.42 | $8.42 | 41,967,430 |
| 2024-10-14 | $7.89 | $8.42 | $7.88 | $8.32 | $8.32 | 32,932,320 |
| 2024-10-11 | $7.83 | $7.95 | $7.73 | $7.77 | $7.77 | 15,762,070 |
| 2024-10-10 | $7.80 | $8.01 | $7.65 | $7.83 | $7.83 | 17,699,090 |
| 2024-10-09 | $8.13 | $8.18 | $7.62 | $7.64 | $7.64 | 19,570,910 |
| 2024-10-08 | $8.90 | $8.90 | $8.00 | $8.32 | $8.32 | 35,103,300 |
| 2024-09-30 | $7.82 | $8.20 | $7.67 | $8.10 | $8.10 | 30,332,740 |
| 2024-09-27 | $7.71 | $7.86 | $7.59 | $7.66 | $7.66 | 8,866,940 |
| 2024-09-26 | $7.33 | $7.66 | $7.29 | $7.65 | $7.65 | 14,947,830 |
| 2024-09-25 | $7.25 | $7.40 | $7.23 | $7.35 | $7.35 | 14,006,490 |
| 2024-09-24 | $6.93 | $7.19 | $6.92 | $7.19 | $7.19 | 11,531,740 |
| 2024-09-23 | $6.74 | $6.95 | $6.73 | $6.93 | $6.93 | 7,562,360 |
| 2024-09-20 | $6.75 | $6.77 | $6.70 | $6.73 | $6.73 | 5,372,800 |
| 2024-09-19 | $6.62 | $6.75 | $6.60 | $6.73 | $6.73 | 5,398,900 |
| 2024-09-18 | $6.62 | $6.66 | $6.53 | $6.63 | $6.63 | 4,095,600 |
| 2024-09-13 | $6.62 | $6.70 | $6.62 | $6.63 | $6.63 | 4,024,440 |
| 2024-09-12 | $6.60 | $6.67 | $6.58 | $6.62 | $6.62 | 3,372,510 |
| 2024-09-11 | $6.69 | $6.71 | $6.58 | $6.62 | $6.62 | 4,524,800 |
| 2024-09-10 | $6.68 | $6.72 | $6.63 | $6.70 | $6.70 | 4,649,600 |
| 2024-09-09 | $6.76 | $6.79 | $6.68 | $6.68 | $6.68 | 4,699,530 |
| 2024-09-06 | $6.82 | $6.87 | $6.78 | $6.78 | $6.78 | 4,469,100 |
| 2024-09-05 | $6.73 | $6.84 | $6.72 | $6.82 | $6.82 | 5,398,710 |
| 2024-09-04 | $6.72 | $6.78 | $6.71 | $6.74 | $6.74 | 4,658,850 |
| 2024-09-03 | $6.78 | $6.80 | $6.67 | $6.76 | $6.76 | 7,540,400 |
| 2024-09-02 | $6.80 | $6.89 | $6.76 | $6.76 | $6.76 | 9,707,200 |
| 2024-08-30 | $6.83 | $6.91 | $6.78 | $6.81 | $6.81 | 8,114,330 |
| 2024-08-29 | $7.04 | $7.08 | $6.85 | $6.86 | $6.86 | 9,591,490 |
| 2024-08-28 | $7.13 | $7.14 | $7.01 | $7.08 | $7.08 | 6,085,430 |
| 2024-08-27 | $7.07 | $7.15 | $7.06 | $7.14 | $7.14 | 6,036,600 |
| 2024-08-26 | $7.07 | $7.09 | $7.00 | $7.09 | $7.09 | 5,470,300 |
| 2024-08-23 | $7.06 | $7.10 | $7.00 | $7.06 | $7.06 | 4,987,270 |
| 2024-08-22 | $7.01 | $7.08 | $6.99 | $7.06 | $7.06 | 5,657,240 |
| 2024-08-21 | $7.08 | $7.09 | $6.99 | $6.99 | $6.99 | 5,101,100 |
| 2024-08-20 | $7.15 | $7.19 | $7.06 | $7.09 | $7.09 | 8,004,800 |
| 2024-08-19 | $6.99 | $7.14 | $6.98 | $7.14 | $7.14 | 9,538,420 |
| 2024-08-16 | $6.94 | $7.00 | $6.93 | $6.98 | $6.98 | 5,568,730 |
| 2024-08-15 | $6.87 | $6.96 | $6.86 | $6.94 | $6.94 | 5,332,030 |
| 2024-08-14 | $6.87 | $6.95 | $6.87 | $6.89 | $6.89 | 4,300,400 |
| 2024-08-13 | $6.86 | $6.92 | $6.84 | $6.89 | $6.89 | 4,788,240 |
| 2024-08-12 | $6.95 | $6.95 | $6.84 | $6.85 | $6.85 | 4,311,700 |
| 2024-08-09 | $6.93 | $7.00 | $6.92 | $6.93 | $6.93 | 5,132,300 |
| 2024-08-08 | $6.92 | $6.96 | $6.87 | $6.93 | $6.93 | 4,994,680 |
| 2024-08-07 | $6.97 | $7.01 | $6.93 | $6.94 | $6.94 | 5,081,590 |
| 2024-08-06 | $7.07 | $7.11 | $6.92 | $6.98 | $6.98 | 7,094,330 |
| 2024-08-05 | $7.18 | $7.20 | $7.02 | $7.03 | $7.03 | 10,288,430 |
| 2024-08-02 | $7.24 | $7.25 | $7.16 | $7.18 | $7.18 | 8,287,910 |
| 2024-08-01 | $7.25 | $7.33 | $7.23 | $7.24 | $7.24 | 7,906,910 |
| 2024-07-31 | $7.22 | $7.29 | $7.21 | $7.28 | $7.28 | 10,148,040 |
| 2024-07-30 | $7.30 | $7.33 | $7.20 | $7.24 | $7.24 | 6,906,830 |
| 2024-07-29 | $7.28 | $7.34 | $7.18 | $7.31 | $7.31 | 7,244,190 |
| 2024-07-26 | $7.32 | $7.37 | $7.21 | $7.28 | $7.28 | 8,139,090 |
| 2024-07-25 | $7.45 | $7.47 | $7.26 | $7.35 | $7.35 | 7,906,000 |
| 2024-07-24 | $7.29 | $7.47 | $7.29 | $7.44 | $7.44 | 13,441,350 |
| 2024-07-23 | $7.20 | $7.40 | $7.18 | $7.30 | $7.30 | 15,986,330 |
| 2024-07-22 | $7.35 | $7.35 | $7.18 | $7.21 | $7.21 | 12,813,180 |
| 2024-07-19 | $7.58 | $7.58 | $7.32 | $7.39 | $7.39 | 23,135,570 |
| 2024-07-18 | $7.91 | $8.06 | $7.88 | $8.05 | $8.05 | 22,525,210 |
| 2024-07-17 | $7.83 | $7.93 | $7.81 | $7.93 | $7.93 | 12,651,370 |
| 2024-07-16 | $7.85 | $7.95 | $7.77 | $7.83 | $7.83 | 12,861,950 |
| 2024-07-15 | $7.80 | $7.84 | $7.73 | $7.82 | $7.82 | 8,980,490 |
| 2024-07-12 | $7.60 | $7.81 | $7.58 | $7.79 | $7.79 | 11,022,980 |
| 2024-07-11 | $7.69 | $7.74 | $7.57 | $7.60 | $7.60 | 8,544,360 |
| 2024-07-10 | $7.71 | $7.78 | $7.63 | $7.66 | $7.66 | 7,371,000 |
| 2024-07-09 | $7.57 | $7.75 | $7.57 | $7.73 | $7.73 | 8,938,860 |
| 2024-07-08 | $7.70 | $7.76 | $7.58 | $7.63 | $7.63 | 6,058,100 |
| 2024-07-05 | $7.86 | $7.86 | $7.63 | $7.70 | $7.70 | 6,462,970 |
| 2024-07-04 | $7.96 | $7.99 | $7.80 | $7.84 | $7.84 | 5,998,610 |
| 2024-07-03 | $7.99 | $8.08 | $7.92 | $7.96 | $7.96 | 7,866,000 |
| 2024-07-02 | $7.89 | $8.04 | $7.87 | $8.03 | $8.03 | 9,487,270 |
| 2024-07-01 | $7.72 | $7.91 | $7.70 | $7.90 | $7.90 | 9,541,380 |
| 2024-06-28 | $7.63 | $7.81 | $7.55 | $7.75 | $7.75 | 8,791,780 |
| 2024-06-27 | $7.53 | $7.66 | $7.52 | $7.61 | $7.61 | 6,783,310 |
| 2024-06-26 | $7.52 | $7.58 | $7.47 | $7.53 | $7.53 | 6,761,230 |
| 2024-06-25 | $7.45 | $7.57 | $7.45 | $7.55 | $7.55 | 6,008,700 |
| 2024-06-24 | $7.62 | $7.64 | $7.47 | $7.47 | $7.47 | 6,432,500 |
| 2024-06-21 | $7.60 | $7.68 | $7.55 | $7.62 | $7.62 | 5,453,750 |
| 2024-06-20 | $7.65 | $7.69 | $7.55 | $7.58 | $7.58 | 6,332,230 |
| 2024-06-19 | $7.62 | $7.74 | $7.60 | $7.67 | $7.67 | 5,797,140 |
| 2024-06-18 | $7.59 | $7.69 | $7.55 | $7.62 | $7.62 | 5,295,040 |
| 2024-06-17 | $7.59 | $7.71 | $7.51 | $7.59 | $7.59 | 11,753,860 |
| 2024-06-14 | $7.65 | $7.70 | $7.53 | $7.59 | $7.59 | 12,634,890 |
| 2024-06-13 | $7.74 | $7.76 | $7.64 | $7.69 | $7.69 | 8,195,800 |
| 2024-06-12 | $7.65 | $7.75 | $7.60 | $7.71 | $7.71 | 8,892,380 |
| 2024-06-11 | $7.74 | $7.81 | $7.60 | $7.69 | $7.69 | 8,156,280 |
| 2024-06-07 | $7.68 | $7.77 | $7.64 | $7.75 | $7.75 | 6,412,720 |
| 2024-06-06 | $7.77 | $7.82 | $7.65 | $7.69 | $7.69 | 7,817,600 |
| 2024-06-05 | $7.89 | $7.93 | $7.76 | $7.78 | $7.78 | 9,351,900 |
| 2024-06-04 | $7.75 | $7.95 | $7.74 | $7.93 | $7.93 | 11,782,930 |
| 2024-06-03 | $7.86 | $7.91 | $7.70 | $7.74 | $7.74 | 12,824,590 |
| 2024-05-31 | $7.80 | $7.87 | $7.78 | $7.85 | $7.85 | 6,253,280 |
| 2024-05-30 | $7.90 | $7.95 | $7.77 | $7.80 | $7.80 | 9,733,580 |
| 2024-05-29 | $7.96 | $8.05 | $7.89 | $7.92 | $7.92 | 7,955,270 |
| 2024-05-28 | $8.10 | $8.15 | $7.95 | $7.98 | $7.98 | 8,849,220 |
| 2024-05-27 | $8.04 | $8.12 | $8.01 | $8.12 | $8.12 | 8,827,330 |
| 2024-05-24 | $8.08 | $8.21 | $8.00 | $8.04 | $8.04 | 10,538,230 |
| 2024-05-23 | $8.04 | $8.17 | $8.03 | $8.11 | $8.11 | 14,897,800 |
| 2024-05-22 | $7.92 | $8.14 | $7.91 | $8.06 | $8.06 | 13,268,290 |
| 2024-05-21 | $7.79 | $7.95 | $7.78 | $7.92 | $7.92 | 10,877,950 |
| 2024-05-20 | $7.86 | $7.90 | $7.77 | $7.82 | $7.82 | 10,266,450 |
| 2024-05-17 | $7.79 | $7.88 | $7.71 | $7.85 | $7.85 | 10,030,300 |
| 2024-05-16 | $7.71 | $7.84 | $7.68 | $7.78 | $7.78 | 12,848,320 |
| 2024-05-15 | $7.61 | $7.72 | $7.58 | $7.70 | $7.70 | 10,230,420 |
| 2024-05-14 | $7.64 | $7.68 | $7.59 | $7.60 | $7.60 | 8,376,630 |
| 2024-05-13 | $7.54 | $7.62 | $7.49 | $7.60 | $7.60 | 10,183,680 |
| 2024-05-10 | $7.48 | $7.56 | $7.45 | $7.53 | $7.53 | 10,133,370 |
| 2024-05-09 | $7.41 | $7.49 | $7.40 | $7.46 | $7.46 | 7,734,370 |
| 2024-05-08 | $7.43 | $7.48 | $7.38 | $7.39 | $7.39 | 7,719,790 |
| 2024-05-07 | $7.52 | $7.53 | $7.43 | $7.46 | $7.46 | 7,071,770 |
| 2024-05-06 | $7.52 | $7.58 | $7.48 | $7.52 | $7.52 | 9,361,410 |
| 2024-04-30 | $7.48 | $7.57 | $7.45 | $7.49 | $7.49 | 10,340,770 |
| 2024-04-29 | $7.31 | $7.50 | $7.28 | $7.49 | $7.49 | 14,626,300 |
| 2024-04-26 | $7.40 | $7.40 | $7.22 | $7.31 | $7.31 | 11,151,470 |
| 2024-04-25 | $7.30 | $7.41 | $7.28 | $7.40 | $7.40 | 7,032,600 |
| 2024-04-24 | $7.28 | $7.34 | $7.25 | $7.32 | $7.32 | 7,373,200 |
| 2024-04-23 | $7.39 | $7.40 | $7.28 | $7.29 | $7.29 | 7,729,240 |
| 2024-04-22 | $7.49 | $7.55 | $7.35 | $7.38 | $7.38 | 9,034,590 |
| 2024-04-19 | $7.50 | $7.56 | $7.43 | $7.47 | $7.47 | 7,438,090 |
| 2024-04-18 | $7.43 | $7.60 | $7.42 | $7.49 | $7.49 | 11,212,680 |
| 2024-04-17 | $7.30 | $7.46 | $7.26 | $7.44 | $7.44 | 11,964,770 |
| 2024-04-16 | $7.39 | $7.44 | $7.28 | $7.31 | $7.31 | 10,541,540 |
| 2024-04-15 | $7.31 | $7.44 | $7.26 | $7.38 | $7.38 | 9,086,430 |
| 2024-04-12 | $7.40 | $7.45 | $7.29 | $7.32 | $7.32 | 7,432,210 |
| 2024-04-11 | $7.38 | $7.47 | $7.35 | $7.43 | $7.43 | 7,120,630 |
| 2024-04-10 | $7.55 | $7.65 | $7.39 | $7.41 | $7.41 | 11,987,940 |
| 2024-04-09 | $7.52 | $7.62 | $7.50 | $7.59 | $7.59 | 8,047,840 |
| 2024-04-08 | $7.53 | $7.57 | $7.46 | $7.52 | $7.52 | 8,002,220 |
| 2024-04-03 | $7.42 | $7.54 | $7.39 | $7.53 | $7.53 | 9,896,330 |
| 2024-04-02 | $7.40 | $7.47 | $7.37 | $7.41 | $7.41 | 7,137,550 |
| 2024-04-01 | $7.34 | $7.41 | $7.33 | $7.41 | $7.41 | 6,390,660 |
| 2024-03-29 | $7.32 | $7.40 | $7.31 | $7.36 | $7.36 | 5,621,490 |
| 2024-03-28 | $7.30 | $7.37 | $7.20 | $7.36 | $7.36 | 9,238,700 |
| 2024-03-27 | $7.33 | $7.39 | $7.32 | $7.32 | $7.32 | 6,955,560 |
| 2024-03-26 | $7.24 | $7.34 | $7.23 | $7.33 | $7.33 | 7,340,100 |
| 2024-03-25 | $7.19 | $7.30 | $7.18 | $7.23 | $7.23 | 4,179,400 |
| 2024-03-22 | $7.29 | $7.30 | $7.17 | $7.20 | $7.20 | 4,174,930 |
| 2024-03-21 | $7.26 | $7.30 | $7.23 | $7.27 | $7.27 | 3,606,110 |
| 2024-03-20 | $7.21 | $7.28 | $7.17 | $7.27 | $7.27 | 4,198,640 |
| 2024-03-19 | $7.24 | $7.25 | $7.19 | $7.19 | $7.19 | 2,769,990 |
| 2024-03-18 | $7.20 | $7.25 | $7.17 | $7.24 | $7.24 | 4,225,960 |
| 2024-03-15 | $7.16 | $7.22 | $7.15 | $7.20 | $7.20 | 4,362,000 |
| 2024-03-14 | $7.16 | $7.21 | $7.13 | $7.16 | $7.16 | 3,720,250 |
| 2024-03-13 | $7.23 | $7.24 | $7.15 | $7.18 | $7.18 | 4,663,460 |
| 2024-03-12 | $7.33 | $7.33 | $7.23 | $7.26 | $7.26 | 5,048,420 |
| 2024-03-11 | $7.25 | $7.36 | $7.20 | $7.35 | $7.35 | 8,556,240 |
| 2024-03-08 | $7.17 | $7.26 | $7.16 | $7.25 | $7.25 | 4,203,370 |
| 2024-03-07 | $7.13 | $7.24 | $7.13 | $7.18 | $7.18 | 5,952,710 |
| 2024-03-06 | $7.16 | $7.19 | $7.13 | $7.13 | $7.13 | 4,527,300 |
| 2024-03-05 | $7.10 | $7.20 | $7.10 | $7.18 | $7.18 | 5,611,040 |
| 2024-03-04 | $7.20 | $7.20 | $7.11 | $7.13 | $7.13 | 5,155,300 |
| 2024-03-01 | $7.23 | $7.27 | $7.16 | $7.22 | $7.22 | 7,409,790 |
| 2024-02-29 | $7.14 | $7.25 | $7.14 | $7.25 | $7.25 | 6,979,190 |
| 2024-02-28 | $7.21 | $7.28 | $7.19 | $7.19 | $7.19 | 8,652,160 |
| 2024-02-27 | $7.15 | $7.22 | $7.13 | $7.22 | $7.22 | 5,227,790 |
| 2024-02-26 | $7.31 | $7.34 | $7.18 | $7.18 | $7.18 | 7,893,490 |
| 2024-02-23 | $7.33 | $7.43 | $7.28 | $7.36 | $7.36 | 7,512,490 |
| 2024-02-22 | $7.30 | $7.35 | $7.24 | $7.31 | $7.31 | 8,403,430 |
| 2024-02-21 | $7.18 | $7.47 | $7.14 | $7.33 | $7.33 | 12,591,280 |
| 2024-02-20 | $7.15 | $7.22 | $7.10 | $7.20 | $7.20 | 8,600,460 |
| 2024-02-19 | $7.14 | $7.20 | $7.05 | $7.16 | $7.16 | 11,326,210 |
| 2024-02-08 | $7.08 | $7.19 | $7.03 | $7.14 | $7.14 | 14,559,840 |
| 2024-02-07 | $6.92 | $7.07 | $6.85 | $7.07 | $7.07 | 15,252,240 |
| 2024-02-06 | $6.64 | $6.96 | $6.63 | $6.92 | $6.92 | 14,387,100 |
| 2024-02-05 | $6.73 | $6.84 | $6.58 | $6.73 | $6.73 | 14,741,540 |
| 2024-02-02 | $6.96 | $7.01 | $6.65 | $6.78 | $6.78 | 11,756,910 |
| 2024-02-01 | $6.89 | $7.04 | $6.84 | $6.95 | $6.95 | 10,798,400 |
| 2024-01-31 | $6.97 | $7.04 | $6.84 | $6.90 | $6.90 | 13,184,010 |
| 2024-01-30 | $7.06 | $7.16 | $7.00 | $7.00 | $7.00 | 14,440,700 |
| 2024-01-29 | $7.32 | $7.41 | $7.08 | $7.16 | $7.16 | 26,381,990 |
| 2024-01-26 | $7.16 | $7.81 | $7.15 | $7.38 | $7.38 | 30,011,890 |
| 2024-01-25 | $6.91 | $7.13 | $6.89 | $7.10 | $7.10 | 7,639,740 |
| 2024-01-24 | $6.77 | $6.91 | $6.67 | $6.91 | $6.91 | 6,737,300 |
| 2024-01-23 | $6.67 | $6.79 | $6.56 | $6.73 | $6.73 | 6,730,700 |
| 2024-01-22 | $6.93 | $6.98 | $6.62 | $6.67 | $6.67 | 7,843,730 |
| 2024-01-19 | $6.99 | $7.01 | $6.90 | $6.93 | $6.93 | 5,036,050 |
| 2024-01-18 | $7.05 | $7.09 | $6.83 | $7.01 | $7.01 | 8,084,150 |
| 2024-01-17 | $7.10 | $7.19 | $7.06 | $7.06 | $7.06 | 7,992,260 |
| 2024-01-16 | $6.99 | $7.14 | $6.97 | $7.14 | $7.14 | 8,169,780 |
| 2024-01-15 | $6.97 | $7.05 | $6.94 | $7.00 | $7.00 | 4,264,690 |
| 2024-01-12 | $6.85 | $7.07 | $6.85 | $6.97 | $6.97 | 5,261,180 |
| 2024-01-11 | $6.85 | $6.92 | $6.80 | $6.87 | $6.87 | 3,681,260 |
| 2024-01-10 | $6.90 | $6.95 | $6.87 | $6.89 | $6.89 | 3,867,560 |
| 2024-01-09 | $6.88 | $6.94 | $6.78 | $6.93 | $6.93 | 7,052,370 |
| 2024-01-08 | $7.02 | $7.02 | $6.83 | $6.86 | $6.86 | 11,605,650 |
| 2024-01-05 | $6.99 | $7.21 | $6.94 | $7.09 | $7.09 | 9,937,390 |
| 2024-01-04 | $6.96 | $7.01 | $6.92 | $7.00 | $7.00 | 2,589,940 |
| 2024-01-03 | $6.93 | $7.02 | $6.93 | $6.99 | $6.99 | 3,560,000 |
| 2024-01-02 | $7.00 | $7.02 | $6.94 | $6.94 | $6.94 | 3,674,890 |
| 2024-01-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-12-29 | $6.94 | $6.99 | $6.94 | $6.96 | $6.96 | 3,108,600 |
| 2023-12-28 | $6.86 | $6.98 | $6.85 | $6.96 | $6.96 | 3,834,100 |
| 2023-12-27 | $6.79 | $6.89 | $6.74 | $6.87 | $6.87 | 3,419,650 |
| 2023-12-26 | $6.83 | $6.87 | $6.77 | $6.79 | $6.79 | 3,094,580 |
| 2023-12-25 | $6.94 | $6.94 | $6.82 | $6.84 | $6.84 | 3,792,520 |
| 2023-12-22 | $6.90 | $6.95 | $6.87 | $6.92 | $6.92 | 4,361,020 |
| 2023-12-21 | $6.84 | $6.90 | $6.78 | $6.89 | $6.89 | 3,710,160 |
| 2023-12-20 | $6.91 | $6.96 | $6.89 | $6.89 | $6.89 | 2,662,200 |
| 2023-12-19 | $6.92 | $6.97 | $6.88 | $6.92 | $6.92 | 3,013,290 |
| 2023-12-18 | $6.97 | $7.00 | $6.91 | $6.94 | $6.94 | 3,044,060 |
| 2023-12-15 | $7.00 | $7.05 | $6.96 | $6.99 | $6.99 | 3,700,300 |
| 2023-12-14 | $7.08 | $7.10 | $7.01 | $7.02 | $7.02 | 3,082,390 |
| 2023-12-13 | $7.12 | $7.13 | $7.03 | $7.04 | $7.04 | 3,684,800 |
| 2023-12-12 | $7.14 | $7.14 | $7.04 | $7.12 | $7.12 | 4,992,400 |
| 2023-12-11 | $7.10 | $7.13 | $6.93 | $7.11 | $7.11 | 7,489,800 |
| 2023-12-08 | $7.11 | $7.21 | $7.06 | $7.12 | $7.12 | 6,939,340 |
| 2023-12-07 | $7.08 | $7.13 | $7.02 | $7.07 | $7.07 | 3,920,330 |
| 2023-12-06 | $7.11 | $7.16 | $7.05 | $7.10 | $7.10 | 3,745,990 |
| 2023-12-05 | $7.21 | $7.21 | $7.10 | $7.10 | $7.10 | 4,194,360 |
| 2023-12-04 | $7.20 | $7.24 | $7.18 | $7.20 | $7.20 | 4,143,780 |
| 2023-12-01 | $7.28 | $7.30 | $7.19 | $7.20 | $7.20 | 5,605,480 |
| 2023-11-30 | $7.27 | $7.31 | $7.24 | $7.28 | $7.28 | 1,925,900 |
| 2023-11-29 | $7.33 | $7.35 | $7.25 | $7.28 | $7.28 | 2,563,650 |
| 2023-11-28 | $7.39 | $7.39 | $7.27 | $7.34 | $7.34 | 3,693,100 |
| 2023-11-27 | $7.38 | $7.39 | $7.31 | $7.38 | $7.38 | 3,448,950 |
| 2023-11-24 | $7.42 | $7.44 | $7.38 | $7.41 | $7.41 | 3,941,500 |
| 2023-11-23 | $7.34 | $7.42 | $7.28 | $7.42 | $7.42 | 2,821,130 |
| 2023-11-22 | $7.35 | $7.39 | $7.35 | $7.36 | $7.36 | 3,005,950 |
| 2023-11-21 | $7.33 | $7.40 | $7.33 | $7.37 | $7.37 | 3,516,960 |
| 2023-11-20 | $7.32 | $7.34 | $7.26 | $7.32 | $7.32 | 3,211,000 |
| 2023-11-17 | $7.36 | $7.36 | $7.31 | $7.33 | $7.33 | 3,500,190 |
| 2023-11-16 | $7.37 | $7.41 | $7.35 | $7.37 | $7.37 | 3,444,320 |
| 2023-11-15 | $7.40 | $7.42 | $7.35 | $7.37 | $7.37 | 3,290,500 |
| 2023-11-14 | $7.33 | $7.38 | $7.31 | $7.36 | $7.36 | 3,331,720 |
| 2023-11-13 | $7.35 | $7.36 | $7.25 | $7.32 | $7.32 | 3,769,000 |
| 2023-11-10 | $7.43 | $7.44 | $7.31 | $7.34 | $7.34 | 4,358,750 |
| 2023-11-09 | $7.41 | $7.47 | $7.40 | $7.43 | $7.43 | 4,913,780 |
| 2023-11-08 | $7.56 | $7.56 | $7.41 | $7.44 | $7.44 | 6,009,980 |
| 2023-11-07 | $7.62 | $7.64 | $7.56 | $7.58 | $7.58 | 4,428,840 |
| 2023-11-06 | $7.62 | $7.64 | $7.58 | $7.61 | $7.61 | 4,822,080 |
| 2023-11-03 | $7.61 | $7.67 | $7.59 | $7.60 | $7.60 | 3,038,570 |
| 2023-11-02 | $7.62 | $7.65 | $7.56 | $7.62 | $7.62 | 4,172,300 |
| 2023-11-01 | $7.65 | $7.69 | $7.58 | $7.61 | $7.61 | 3,742,490 |
| 2023-10-31 | $7.63 | $7.69 | $7.56 | $7.62 | $7.62 | 4,979,290 |
| 2023-10-30 | $7.92 | $7.94 | $7.62 | $7.64 | $7.64 | 7,826,080 |
| 2023-10-27 | $7.84 | $8.03 | $7.84 | $7.94 | $7.94 | 3,046,600 |
| 2023-10-26 | $7.80 | $7.95 | $7.76 | $7.92 | $7.92 | 3,531,150 |
| 2023-10-25 | $7.84 | $7.90 | $7.79 | $7.82 | $7.82 | 3,583,000 |
| 2023-10-24 | $7.92 | $7.95 | $7.79 | $7.82 | $7.82 | 3,120,730 |
| 2023-10-23 | $8.02 | $8.03 | $7.88 | $7.89 | $7.89 | 2,843,710 |
| 2023-10-20 | $7.99 | $8.10 | $7.93 | $8.03 | $8.03 | 3,014,190 |
| 2023-10-19 | $8.06 | $8.08 | $7.90 | $8.01 | $8.01 | 5,213,970 |
| 2023-10-18 | $8.29 | $8.29 | $8.06 | $8.06 | $8.06 | 3,585,950 |
| 2023-10-17 | $8.18 | $8.29 | $8.17 | $8.26 | $8.26 | 5,356,610 |
| 2023-10-16 | $8.11 | $8.20 | $8.06 | $8.17 | $8.17 | 3,351,320 |
| 2023-10-13 | $7.99 | $8.17 | $7.98 | $8.14 | $8.14 | 4,447,250 |
| 2023-10-12 | $8.30 | $8.36 | $8.02 | $8.08 | $8.08 | 9,421,990 |
| 2023-10-11 | $8.11 | $8.17 | $8.07 | $8.11 | $8.11 | 3,256,290 |
| 2023-10-10 | $8.22 | $8.28 | $8.09 | $8.11 | $8.11 | 3,554,500 |
| 2023-10-09 | $8.15 | $8.25 | $8.03 | $8.23 | $8.23 | 4,447,520 |
| 2023-09-28 | $8.21 | $8.28 | $8.18 | $8.21 | $8.21 | 2,436,230 |
| 2023-09-27 | $8.34 | $8.38 | $8.16 | $8.19 | $8.19 | 3,674,000 |
| 2023-09-26 | $8.37 | $8.37 | $8.27 | $8.29 | $8.29 | 2,512,330 |
| 2023-09-25 | $8.34 | $8.41 | $8.26 | $8.40 | $8.40 | 5,103,520 |
| 2023-09-22 | $8.28 | $8.39 | $8.21 | $8.36 | $8.36 | 5,687,550 |
| 2023-09-21 | $8.40 | $8.42 | $8.22 | $8.31 | $8.31 | 5,036,770 |
| 2023-09-20 | $8.35 | $8.40 | $8.31 | $8.38 | $8.38 | 6,505,100 |
| 2023-09-19 | $8.34 | $8.36 | $8.26 | $8.35 | $8.35 | 6,219,900 |
| 2023-09-18 | $8.11 | $8.37 | $8.06 | $8.31 | $8.31 | 11,113,890 |
| 2023-09-15 | $8.19 | $8.23 | $8.12 | $8.14 | $8.14 | 4,013,330 |
| 2023-09-14 | $8.06 | $8.17 | $8.03 | $8.14 | $8.14 | 3,320,020 |
| 2023-09-13 | $7.99 | $8.10 | $7.99 | $8.09 | $8.09 | 4,033,480 |
| 2023-09-12 | $8.01 | $8.03 | $7.95 | $7.99 | $7.99 | 1,251,380 |
| 2023-09-11 | $7.99 | $8.09 | $7.98 | $8.01 | $8.01 | 2,604,480 |
| 2023-09-08 | $7.91 | $8.06 | $7.91 | $8.00 | $8.00 | 3,250,190 |
| 2023-09-07 | $7.90 | $8.02 | $7.88 | $7.95 | $7.95 | 4,672,200 |
| 2023-09-06 | $7.90 | $7.94 | $7.85 | $7.88 | $7.88 | 2,474,890 |
| 2023-09-05 | $7.97 | $7.98 | $7.84 | $7.88 | $7.88 | 4,021,090 |
| 2023-09-04 | $8.01 | $8.08 | $7.95 | $8.00 | $8.00 | 4,622,100 |
| 2023-09-01 | $7.84 | $8.11 | $7.84 | $7.99 | $7.99 | 6,297,800 |
| 2023-08-31 | $7.88 | $7.96 | $7.84 | $7.84 | $7.84 | 4,415,440 |
| 2023-08-30 | $7.91 | $7.93 | $7.81 | $7.81 | $7.81 | 4,765,600 |
| 2023-08-29 | $8.10 | $8.16 | $7.86 | $7.94 | $7.94 | 8,926,120 |
| 2023-08-28 | $8.50 | $8.50 | $8.12 | $8.14 | $8.14 | 7,060,780 |
| 2023-08-25 | $7.94 | $8.11 | $7.90 | $8.07 | $8.07 | 4,681,180 |
| 2023-08-24 | $8.00 | $8.05 | $7.92 | $7.94 | $7.94 | 2,902,290 |
| 2023-08-23 | $8.07 | $8.12 | $8.00 | $8.04 | $8.04 | 3,327,010 |
| 2023-08-22 | $8.03 | $8.20 | $7.98 | $8.04 | $8.04 | 4,997,790 |
| 2023-08-21 | $7.99 | $8.06 | $7.92 | $7.92 | $7.92 | 2,882,800 |
| 2023-08-18 | $7.96 | $8.10 | $7.96 | $7.98 | $7.98 | 2,788,070 |
| 2023-08-17 | $8.08 | $8.12 | $7.90 | $7.96 | $7.96 | 3,204,600 |
| 2023-08-16 | $8.02 | $8.10 | $7.98 | $8.08 | $8.08 | 1,946,540 |
| 2023-08-15 | $7.94 | $8.08 | $7.92 | $8.07 | $8.07 | 5,239,520 |
| 2023-08-14 | $8.03 | $8.06 | $7.86 | $7.91 | $7.91 | 7,243,070 |
| 2023-08-11 | $8.17 | $8.23 | $8.10 | $8.10 | $8.10 | 2,919,790 |
| 2023-08-10 | $8.19 | $8.22 | $8.13 | $8.17 | $8.17 | 1,810,680 |
| 2023-08-09 | $8.20 | $8.24 | $8.13 | $8.18 | $8.18 | 2,382,110 |
| 2023-08-08 | $8.20 | $8.27 | $8.13 | $8.17 | $8.17 | 3,043,910 |
| 2023-08-07 | $8.32 | $8.32 | $8.16 | $8.18 | $8.18 | 3,369,490 |
| 2023-08-04 | $8.32 | $8.42 | $8.25 | $8.34 | $8.34 | 7,908,460 |
| 2023-08-03 | $8.22 | $8.31 | $8.19 | $8.28 | $8.28 | 4,163,500 |
| 2023-08-02 | $8.25 | $8.26 | $8.16 | $8.20 | $8.20 | 3,333,490 |
| 2023-08-01 | $8.26 | $8.30 | $8.20 | $8.27 | $8.27 | 4,338,110 |
| 2023-07-31 | $8.32 | $8.34 | $8.21 | $8.28 | $8.28 | 5,719,390 |
| 2023-07-28 | $8.13 | $8.32 | $8.07 | $8.30 | $8.30 | 9,454,780 |
| 2023-07-27 | $8.14 | $8.20 | $8.12 | $8.14 | $8.14 | 2,718,780 |
| 2023-07-26 | $8.10 | $8.18 | $8.07 | $8.14 | $8.14 | 2,994,370 |
| 2023-07-25 | $8.20 | $8.22 | $8.12 | $8.13 | $8.13 | 3,798,960 |
| 2023-07-24 | $7.88 | $8.21 | $7.72 | $8.12 | $8.12 | 9,396,670 |
| 2023-07-21 | $7.87 | $7.91 | $7.82 | $7.88 | $7.88 | 2,599,070 |
| 2023-07-20 | $7.96 | $7.96 | $7.72 | $7.87 | $7.87 | 5,574,670 |
| 2023-07-19 | $8.24 | $8.35 | $8.24 | $8.33 | $7.94 | 5,258,120 |
| 2023-07-18 | $8.25 | $8.28 | $8.18 | $8.23 | $7.84 | 2,685,010 |
| 2023-07-17 | $8.22 | $8.27 | $8.16 | $8.24 | $7.85 | 2,270,780 |
| 2023-07-14 | $8.10 | $8.21 | $8.08 | $8.20 | $7.81 | 2,406,050 |
| 2023-07-13 | $8.04 | $8.11 | $8.04 | $8.09 | $7.71 | 1,966,720 |
| 2023-07-12 | $7.94 | $8.08 | $7.93 | $8.05 | $8.05 | 3,502,460 |
| 2023-07-11 | $7.90 | $7.97 | $7.88 | $7.95 | $7.95 | 1,749,860 |
| 2023-07-10 | $7.91 | $7.93 | $7.85 | $7.90 | $7.90 | 1,720,510 |
| 2023-07-07 | $7.81 | $7.93 | $7.79 | $7.91 | $7.91 | 2,108,600 |
| 2023-07-06 | $7.83 | $7.87 | $7.79 | $7.79 | $7.79 | 1,477,500 |
| 2023-07-05 | $7.89 | $7.90 | $7.81 | $7.83 | $7.83 | 1,796,820 |
| 2023-07-04 | $7.98 | $7.98 | $7.87 | $7.88 | $7.88 | 1,987,280 |
| 2023-07-03 | $7.93 | $7.98 | $7.88 | $7.95 | $7.95 | 3,101,330 |
| 2023-06-30 | $7.81 | $7.93 | $7.80 | $7.91 | $7.91 | 1,876,220 |
| 2023-06-29 | $7.86 | $7.90 | $7.82 | $7.84 | $7.84 | 2,043,120 |
| 2023-06-28 | $7.85 | $7.88 | $7.78 | $7.83 | $7.83 | 1,919,960 |
| 2023-06-27 | $7.81 | $7.89 | $7.76 | $7.84 | $7.84 | 2,337,590 |
| 2023-06-26 | $7.96 | $8.01 | $7.83 | $7.83 | $7.83 | 3,033,400 |
| 2023-06-21 | $8.01 | $8.02 | $7.93 | $7.94 | $7.94 | 2,871,540 |
| 2023-06-20 | $8.00 | $8.08 | $7.96 | $8.01 | $8.01 | 4,870,400 |
| 2023-06-19 | $8.19 | $8.21 | $8.01 | $8.02 | $8.02 | 4,435,400 |
| 2023-06-16 | $8.34 | $8.34 | $8.17 | $8.18 | $8.18 | 3,918,630 |
| 2023-06-15 | $8.38 | $8.44 | $8.27 | $8.30 | $8.30 | 4,372,630 |
| 2023-06-14 | $8.41 | $8.49 | $8.37 | $8.40 | $8.40 | 4,460,080 |
| 2023-06-13 | $8.46 | $8.53 | $8.39 | $8.44 | $8.44 | 5,186,610 |
| 2023-06-12 | $8.64 | $8.65 | $8.48 | $8.50 | $8.50 | 5,089,310 |
| 2023-06-09 | $8.60 | $8.68 | $8.50 | $8.65 | $8.65 | 6,592,420 |
| 2023-06-08 | $8.43 | $8.65 | $8.40 | $8.64 | $8.64 | 9,440,080 |
| 2023-06-07 | $8.30 | $8.51 | $8.26 | $8.44 | $8.44 | 8,580,280 |
| 2023-06-06 | $8.22 | $8.39 | $8.20 | $8.23 | $8.23 | 5,458,960 |
| 2023-06-05 | $8.25 | $8.30 | $8.17 | $8.26 | $8.26 | 4,026,400 |
| 2023-06-02 | $8.30 | $8.37 | $8.25 | $8.25 | $8.25 | 3,327,880 |
| 2023-06-01 | $8.31 | $8.37 | $8.23 | $8.32 | $8.32 | 3,667,240 |
| 2023-05-31 | $8.29 | $8.33 | $8.24 | $8.31 | $8.31 | 3,047,880 |
| 2023-05-30 | $8.28 | $8.30 | $8.16 | $8.30 | $8.30 | 5,019,410 |
| 2023-05-29 | $8.29 | $8.45 | $8.10 | $8.30 | $8.30 | 9,501,250 |
| 2023-05-26 | $8.24 | $8.38 | $8.18 | $8.30 | $8.30 | 5,560,720 |
| 2023-05-25 | $8.22 | $8.30 | $8.18 | $8.24 | $8.24 | 5,024,070 |
| 2023-05-24 | $8.36 | $8.36 | $8.20 | $8.21 | $8.21 | 5,230,240 |
| 2023-05-23 | $8.43 | $8.56 | $8.29 | $8.29 | $8.29 | 6,950,010 |
| 2023-05-22 | $8.29 | $8.41 | $8.25 | $8.35 | $8.35 | 7,078,820 |
| 2023-05-19 | $8.51 | $8.52 | $8.27 | $8.36 | $8.36 | 7,152,510 |
| 2023-05-18 | $8.45 | $8.56 | $8.43 | $8.50 | $8.50 | 6,571,480 |
| 2023-05-17 | $8.48 | $8.50 | $8.37 | $8.45 | $8.45 | 7,095,880 |
| 2023-05-16 | $8.52 | $8.74 | $8.42 | $8.47 | $8.47 | 12,740,200 |
| 2023-05-15 | $8.29 | $8.60 | $8.21 | $8.58 | $8.58 | 12,670,310 |
| 2023-05-12 | $8.18 | $8.39 | $8.14 | $8.31 | $8.31 | 7,491,440 |
| 2023-05-11 | $8.15 | $8.32 | $8.09 | $8.22 | $8.22 | 9,841,530 |
| 2023-05-10 | $8.43 | $8.45 | $8.11 | $8.16 | $8.16 | 13,912,430 |
| 2023-05-09 | $8.35 | $8.70 | $8.35 | $8.60 | $8.60 | 26,474,220 |
| 2023-05-08 | $8.08 | $8.47 | $8.01 | $8.33 | $8.33 | 20,975,430 |
| 2023-05-05 | $8.12 | $8.20 | $7.96 | $8.09 | $8.09 | 10,537,270 |
| 2023-05-04 | $7.88 | $8.14 | $7.82 | $8.09 | $8.09 | 11,336,770 |
| 2023-05-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-05-02 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-04-28 | $7.90 | $7.98 | $7.88 | $7.92 | $7.92 | 6,036,060 |
| 2023-04-27 | $7.82 | $7.92 | $7.77 | $7.91 | $7.91 | 6,367,980 |
| 2023-04-26 | $7.80 | $7.86 | $7.63 | $7.86 | $7.86 | 10,316,490 |
| 2023-04-25 | $7.70 | $7.99 | $7.67 | $7.92 | $7.92 | 16,327,460 |
| 2023-04-24 | $7.68 | $7.78 | $7.66 | $7.71 | $7.71 | 5,892,540 |
| 2023-04-21 | $7.76 | $7.81 | $7.69 | $7.69 | $7.69 | 6,905,900 |
| 2023-04-20 | $7.75 | $7.81 | $7.68 | $7.80 | $7.80 | 9,919,480 |
| 2023-04-19 | $7.67 | $7.85 | $7.62 | $7.76 | $7.76 | 13,138,730 |
| 2023-04-18 | $7.45 | $7.75 | $7.45 | $7.62 | $7.62 | 14,814,090 |
| 2023-04-17 | $7.31 | $7.45 | $7.28 | $7.44 | $7.44 | 6,777,780 |
| 2023-04-14 | $7.33 | $7.34 | $7.30 | $7.32 | $7.32 | 4,878,290 |
| 2023-04-13 | $7.24 | $7.33 | $7.23 | $7.33 | $7.33 | 5,243,760 |
| 2023-04-12 | $7.22 | $7.27 | $7.22 | $7.24 | $7.24 | 2,732,870 |
| 2023-04-11 | $7.23 | $7.24 | $7.21 | $7.24 | $7.24 | 2,500,800 |
| 2023-04-10 | $7.24 | $7.25 | $7.21 | $7.22 | $7.22 | 2,998,260 |
| 2023-04-07 | $7.25 | $7.26 | $7.20 | $7.21 | $7.21 | 2,644,900 |
| 2023-04-06 | $7.27 | $7.28 | $7.20 | $7.21 | $7.21 | 3,442,300 |
| 2023-04-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2023-04-04 | $7.30 | $7.31 | $7.26 | $7.29 | $7.29 | 3,419,830 |
| 2023-04-03 | $7.20 | $7.31 | $7.19 | $7.29 | $7.29 | 4,114,300 |
| 2023-03-31 | $7.26 | $7.28 | $7.20 | $7.21 | $7.21 | 4,030,500 |
| 2023-03-30 | $7.25 | $7.27 | $7.21 | $7.26 | $7.26 | 3,330,570 |
| 2023-03-29 | $7.26 | $7.28 | $7.21 | $7.23 | $7.23 | 2,497,170 |
| 2023-03-28 | $7.25 | $7.28 | $7.20 | $7.25 | $7.25 | 3,173,450 |
| 2023-03-27 | $7.32 | $7.34 | $7.18 | $7.24 | $7.24 | 4,591,960 |
| 2023-03-24 | $7.31 | $7.36 | $7.29 | $7.32 | $7.32 | 3,968,160 |
| 2023-03-23 | $7.30 | $7.31 | $7.28 | $7.31 | $7.31 | 3,043,470 |
| 2023-03-22 | $7.28 | $7.30 | $7.26 | $7.30 | $7.30 | 3,804,030 |
| 2023-03-21 | $7.28 | $7.30 | $7.25 | $7.25 | $7.25 | 4,061,410 |
| 2023-03-20 | $7.26 | $7.28 | $7.22 | $7.23 | $7.23 | 4,384,610 |
| 2023-03-17 | $7.25 | $7.28 | $7.22 | $7.26 | $7.26 | 5,180,250 |
| 2023-03-16 | $7.17 | $7.25 | $7.16 | $7.20 | $7.20 | 5,187,460 |
| 2023-03-15 | $7.13 | $7.20 | $7.12 | $7.19 | $7.19 | 5,031,460 |
| 2023-03-14 | $7.07 | $7.16 | $7.07 | $7.09 | $7.09 | 4,435,890 |
| 2023-03-13 | $7.09 | $7.13 | $7.06 | $7.11 | $7.11 | 4,134,660 |
| 2023-03-10 | $7.17 | $7.21 | $7.12 | $7.13 | $7.13 | 4,798,040 |
| 2023-03-09 | $7.25 | $7.29 | $7.19 | $7.21 | $7.21 | 4,853,480 |
| 2023-03-08 | $7.21 | $7.24 | $7.13 | $7.22 | $7.22 | 6,266,900 |
| 2023-03-07 | $7.21 | $7.36 | $7.20 | $7.23 | $7.23 | 11,508,500 |
| 2023-03-06 | $7.26 | $7.29 | $7.20 | $7.21 | $7.21 | 4,837,230 |
| 2023-03-03 | $7.23 | $7.28 | $7.21 | $7.28 | $7.28 | 7,470,080 |
| 2023-03-02 | $7.21 | $7.25 | $7.20 | $7.23 | $7.23 | 3,456,680 |
| 2023-03-01 | $7.19 | $7.23 | $7.17 | $7.23 | $7.23 | 3,745,320 |
| 2023-02-28 | $7.16 | $7.19 | $7.14 | $7.19 | $7.19 | 2,408,800 |
| 2023-02-27 | $7.17 | $7.20 | $7.15 | $7.16 | $7.16 | 2,647,050 |
| 2023-02-24 | $7.24 | $7.24 | $7.16 | $7.18 | $7.18 | 3,126,640 |
| 2023-02-23 | $7.23 | $7.25 | $7.20 | $7.23 | $7.23 | 5,098,070 |
| 2023-02-22 | $7.19 | $7.23 | $7.17 | $7.21 | $7.21 | 4,060,860 |
| 2023-02-21 | $7.20 | $7.22 | $7.18 | $7.22 | $7.22 | 6,013,510 |
| 2023-02-20 | $7.08 | $7.23 | $7.08 | $7.23 | $7.23 | 8,485,760 |
| 2023-02-17 | $7.08 | $7.15 | $7.07 | $7.09 | $7.09 | 4,134,200 |
| 2023-02-16 | $7.15 | $7.22 | $7.07 | $7.10 | $7.10 | 7,158,960 |
| 2023-02-15 | $7.21 | $7.21 | $7.14 | $7.15 | $7.15 | 4,435,550 |
| 2023-02-14 | $7.18 | $7.23 | $7.16 | $7.21 | $7.21 | 5,590,020 |
| 2023-02-13 | $7.20 | $7.23 | $7.15 | $7.16 | $7.16 | 8,163,960 |
| 2023-02-10 | $7.09 | $7.16 | $7.06 | $7.15 | $7.15 | 6,886,430 |
| 2023-02-09 | $7.04 | $7.10 | $7.02 | $7.09 | $7.09 | 4,204,100 |
| 2023-02-08 | $7.10 | $7.11 | $7.05 | $7.07 | $7.07 | 4,225,660 |
| 2023-02-07 | $7.05 | $7.10 | $7.04 | $7.10 | $7.10 | 5,725,410 |
| 2023-02-06 | $6.99 | $7.04 | $6.96 | $7.01 | $7.01 | 3,011,800 |
| 2023-02-03 | $7.06 | $7.06 | $6.98 | $7.01 | $7.01 | 3,623,100 |
| 2023-02-02 | $7.07 | $7.08 | $7.05 | $7.06 | $7.06 | 3,182,200 |
| 2023-02-01 | $7.04 | $7.07 | $7.01 | $7.07 | $7.07 | 4,027,590 |
| 2023-01-31 | $7.07 | $7.08 | $7.03 | $7.04 | $7.04 | 3,168,040 |
| 2023-01-30 | $7.12 | $7.14 | $7.04 | $7.05 | $7.05 | 5,626,650 |
| 2023-01-20 | $7.07 | $7.10 | $7.03 | $7.08 | $7.08 | 5,355,640 |
| 2023-01-19 | $6.96 | $7.09 | $6.94 | $7.06 | $7.06 | 6,969,800 |
| 2023-01-18 | $6.95 | $7.02 | $6.92 | $6.97 | $6.97 | 3,617,890 |
| 2023-01-17 | $6.94 | $6.96 | $6.88 | $6.95 | $6.95 | 3,271,800 |
| 2023-01-16 | $6.89 | $7.00 | $6.86 | $6.93 | $6.93 | 6,175,800 |
| 2023-01-13 | $6.82 | $6.86 | $6.79 | $6.86 | $6.86 | 2,123,170 |
| 2023-01-12 | $6.82 | $6.83 | $6.77 | $6.81 | $6.81 | 2,167,000 |
| 2023-01-11 | $6.82 | $6.85 | $6.81 | $6.81 | $6.81 | 1,989,900 |
| 2023-01-10 | $6.87 | $6.88 | $6.81 | $6.81 | $6.81 | 2,070,490 |
| 2023-01-09 | $6.85 | $6.88 | $6.84 | $6.85 | $6.85 | 1,982,600 |
| 2023-01-06 | $6.91 | $6.91 | $6.85 | $6.86 | $6.86 | 2,272,760 |
| 2023-01-05 | $6.90 | $6.91 | $6.86 | $6.90 | $6.90 | 2,670,780 |
| 2023-01-04 | $6.82 | $6.90 | $6.80 | $6.88 | $6.88 | 3,599,040 |
| 2023-01-03 | $6.78 | $6.83 | $6.75 | $6.82 | $6.82 | 3,348,330 |
| 2023-01-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-12-30 | $6.74 | $6.81 | $6.73 | $6.78 | $6.78 | 2,040,740 |
| 2022-12-29 | $6.75 | $6.77 | $6.70 | $6.72 | $6.72 | 1,762,970 |
| 2022-12-28 | $6.76 | $6.81 | $6.73 | $6.77 | $6.77 | 1,963,320 |
| 2022-12-27 | $6.74 | $6.77 | $6.71 | $6.76 | $6.76 | 2,184,430 |
| 2022-12-26 | $6.74 | $6.74 | $6.67 | $6.70 | $6.70 | 1,635,200 |
| 2022-12-23 | $6.72 | $6.77 | $6.67 | $6.70 | $6.70 | 1,895,490 |
| 2022-12-22 | $6.79 | $6.81 | $6.69 | $6.71 | $6.71 | 2,409,000 |
| 2022-12-21 | $6.78 | $6.83 | $6.75 | $6.77 | $6.77 | 1,866,190 |
| 2022-12-20 | $6.79 | $6.84 | $6.75 | $6.76 | $6.76 | 2,630,290 |
| 2022-12-19 | $6.94 | $6.95 | $6.76 | $6.80 | $6.80 | 3,669,580 |
| 2022-12-16 | $6.90 | $6.96 | $6.88 | $6.94 | $6.94 | 2,979,320 |
| 2022-12-15 | $6.94 | $6.98 | $6.89 | $6.90 | $6.90 | 2,820,540 |
| 2022-12-14 | $6.97 | $7.00 | $6.94 | $6.95 | $6.95 | 2,351,400 |
| 2022-12-13 | $6.98 | $7.03 | $6.95 | $6.96 | $6.96 | 3,749,380 |
| 2022-12-12 | $7.07 | $7.08 | $6.94 | $6.95 | $6.95 | 4,957,720 |
| 2022-12-09 | $7.05 | $7.11 | $7.05 | $7.10 | $7.10 | 4,568,820 |
| 2022-12-08 | $7.06 | $7.11 | $7.04 | $7.06 | $7.06 | 4,253,230 |
| 2022-12-07 | $7.09 | $7.13 | $7.04 | $7.05 | $7.05 | 4,880,600 |
| 2022-12-06 | $7.13 | $7.15 | $7.07 | $7.10 | $7.10 | 3,723,840 |
| 2022-12-05 | $7.07 | $7.16 | $7.02 | $7.15 | $7.15 | 7,206,540 |
| 2022-12-01 | $7.16 | $7.19 | $7.04 | $7.05 | $7.05 | 5,903,390 |
| 2022-11-30 | $7.18 | $7.18 | $7.10 | $7.13 | $7.13 | 7,229,860 |
| 2022-11-29 | $6.98 | $7.25 | $6.98 | $7.16 | $7.16 | 13,865,030 |
| 2022-11-28 | $6.95 | $7.00 | $6.86 | $6.96 | $6.96 | 7,699,980 |
| 2022-11-25 | $6.87 | $7.07 | $6.86 | $7.05 | $7.05 | 10,854,840 |
| 2022-11-24 | $6.91 | $6.94 | $6.88 | $6.90 | $6.90 | 3,640,220 |
| 2022-11-23 | $6.86 | $6.97 | $6.86 | $6.94 | $6.94 | 5,803,140 |
| 2022-11-22 | $6.83 | $6.95 | $6.81 | $6.90 | $6.90 | 4,826,900 |
| 2022-11-21 | $6.84 | $6.84 | $6.77 | $6.82 | $6.82 | 3,019,440 |
| 2022-11-18 | $6.94 | $6.94 | $6.83 | $6.84 | $6.84 | 3,541,530 |
| 2022-11-17 | $6.94 | $6.95 | $6.86 | $6.93 | $6.93 | 3,444,180 |
| 2022-11-16 | $7.01 | $7.03 | $6.94 | $6.94 | $6.94 | 3,889,000 |
| 2022-11-15 | $6.91 | $7.05 | $6.91 | $7.03 | $7.03 | 6,672,220 |
| 2022-11-14 | $6.92 | $7.02 | $6.91 | $6.93 | $6.93 | 6,935,320 |
| 2022-11-11 | $6.88 | $6.97 | $6.84 | $6.92 | $6.92 | 7,058,690 |
| 2022-11-10 | $6.82 | $6.85 | $6.75 | $6.84 | $6.84 | 3,166,550 |
| 2022-11-09 | $6.79 | $6.85 | $6.78 | $6.84 | $6.84 | 3,624,480 |
| 2022-11-08 | $6.79 | $6.82 | $6.74 | $6.79 | $6.79 | 3,427,670 |
| 2022-11-07 | $6.72 | $6.81 | $6.71 | $6.80 | $6.80 | 4,548,630 |
| 2022-11-04 | $6.66 | $6.76 | $6.66 | $6.74 | $6.74 | 5,014,750 |
| 2022-11-03 | $6.66 | $6.69 | $6.62 | $6.66 | $6.66 | 2,519,580 |
| 2022-11-02 | $6.66 | $6.72 | $6.65 | $6.69 | $6.69 | 4,089,570 |
| 2022-11-01 | $6.60 | $6.68 | $6.59 | $6.68 | $6.68 | 4,310,410 |
| 2022-10-31 | $6.57 | $6.65 | $6.52 | $6.59 | $6.59 | 2,919,850 |
| 2022-10-28 | $6.69 | $6.69 | $6.56 | $6.57 | $6.57 | 3,908,410 |
| 2022-10-27 | $6.67 | $6.69 | $6.63 | $6.67 | $6.67 | 2,994,220 |
| 2022-10-26 | $6.61 | $6.68 | $6.58 | $6.64 | $6.64 | 3,302,380 |
| 2022-10-25 | $6.69 | $6.74 | $6.57 | $6.60 | $6.60 | 4,814,200 |
| 2022-10-24 | $6.79 | $6.83 | $6.66 | $6.69 | $6.69 | 4,969,880 |
| 2022-10-21 | $6.81 | $6.83 | $6.77 | $6.79 | $6.79 | 2,448,300 |
| 2022-10-20 | $6.84 | $6.86 | $6.76 | $6.80 | $6.80 | 4,293,640 |
| 2022-10-19 | $6.84 | $6.88 | $6.82 | $6.84 | $6.84 | 2,426,050 |
| 2022-10-18 | $6.86 | $6.89 | $6.82 | $6.85 | $6.85 | 2,304,500 |
| 2022-10-17 | $6.81 | $6.87 | $6.80 | $6.85 | $6.85 | 2,829,450 |
| 2022-10-14 | $6.77 | $6.85 | $6.75 | $6.83 | $6.83 | 3,716,840 |
| 2022-10-13 | $6.79 | $6.79 | $6.72 | $6.74 | $6.74 | 2,847,590 |
| 2022-10-12 | $6.74 | $6.79 | $6.69 | $6.78 | $6.78 | 2,418,800 |
| 2022-10-11 | $6.76 | $6.76 | $6.68 | $6.71 | $6.71 | 1,772,650 |
| 2022-10-10 | $6.76 | $6.81 | $6.70 | $6.74 | $6.74 | 2,415,050 |
| 2022-09-30 | $6.76 | $6.82 | $6.73 | $6.76 | $6.76 | 2,390,330 |
| 2022-09-29 | $6.86 | $6.91 | $6.73 | $6.75 | $6.75 | 2,564,820 |
| 2022-09-28 | $6.87 | $6.96 | $6.81 | $6.84 | $6.84 | 3,379,250 |
| 2022-09-27 | $6.84 | $6.89 | $6.76 | $6.87 | $6.87 | 2,663,130 |
| 2022-09-26 | $6.97 | $6.98 | $6.82 | $6.84 | $6.84 | 3,181,770 |
| 2022-09-23 | $6.97 | $7.02 | $6.91 | $6.99 | $6.99 | 2,710,710 |
| 2022-09-22 | $6.96 | $7.01 | $6.94 | $6.96 | $6.96 | 2,188,210 |
| 2022-09-21 | $6.97 | $7.01 | $6.83 | $7.01 | $7.01 | 3,889,130 |
| 2022-09-20 | $7.01 | $7.03 | $6.95 | $6.98 | $6.98 | 2,855,040 |
| 2022-09-19 | $7.03 | $7.06 | $6.98 | $6.99 | $6.99 | 3,299,790 |
| 2022-09-16 | $7.19 | $7.23 | $7.01 | $7.02 | $7.02 | 5,282,350 |
| 2022-09-15 | $7.28 | $7.29 | $7.13 | $7.21 | $7.21 | 5,650,750 |
| 2022-09-14 | $7.21 | $7.24 | $7.19 | $7.22 | $7.22 | 2,655,680 |
| 2022-09-13 | $7.28 | $7.30 | $7.23 | $7.24 | $7.24 | 2,719,190 |
| 2022-09-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-09-09 | $7.20 | $7.29 | $7.16 | $7.25 | $7.25 | 4,987,940 |
| 2022-09-08 | $7.18 | $7.21 | $7.15 | $7.18 | $7.18 | 2,143,840 |
| 2022-09-07 | $7.24 | $7.24 | $7.15 | $7.18 | $7.18 | 2,336,360 |
| 2022-09-06 | $7.21 | $7.28 | $7.20 | $7.22 | $7.22 | 3,569,840 |
| 2022-09-05 | $7.18 | $7.20 | $7.13 | $7.20 | $7.20 | 3,254,160 |
| 2022-09-02 | $7.12 | $7.23 | $7.11 | $7.16 | $7.16 | 3,971,900 |
| 2022-09-01 | $7.13 | $7.14 | $7.10 | $7.11 | $7.11 | 2,849,000 |
| 2022-08-31 | $7.10 | $7.16 | $7.09 | $7.14 | $7.14 | 3,804,090 |
| 2022-08-30 | $7.07 | $7.13 | $7.06 | $7.13 | $7.13 | 3,208,580 |
| 2022-08-29 | $7.01 | $7.09 | $7.00 | $7.08 | $7.08 | 2,957,690 |
| 2022-08-26 | $7.04 | $7.08 | $7.04 | $7.06 | $7.06 | 2,432,890 |
| 2022-08-25 | $7.04 | $7.08 | $7.01 | $7.08 | $7.08 | 3,854,570 |
| 2022-08-24 | $7.12 | $7.14 | $7.03 | $7.04 | $7.04 | 5,180,360 |
| 2022-08-23 | $7.17 | $7.17 | $7.10 | $7.12 | $7.12 | 3,236,660 |
| 2022-08-22 | $7.15 | $7.17 | $7.11 | $7.15 | $7.15 | 2,233,190 |
| 2022-08-19 | $7.18 | $7.19 | $7.15 | $7.15 | $7.15 | 2,628,960 |
| 2022-08-18 | $7.28 | $7.28 | $7.15 | $7.16 | $7.16 | 2,925,620 |
| 2022-08-17 | $7.22 | $7.22 | $7.16 | $7.21 | $7.21 | 2,558,250 |
| 2022-08-16 | $7.21 | $7.21 | $7.15 | $7.18 | $7.18 | 3,337,060 |
| 2022-08-15 | $7.26 | $7.26 | $7.17 | $7.19 | $7.19 | 3,127,720 |
| 2022-08-12 | $7.26 | $7.29 | $7.24 | $7.26 | $7.26 | 2,983,280 |
| 2022-08-11 | $7.18 | $7.30 | $7.15 | $7.30 | $7.30 | 4,707,550 |
| 2022-08-10 | $7.14 | $7.17 | $7.12 | $7.14 | $7.14 | 1,731,700 |
| 2022-08-09 | $7.20 | $7.20 | $7.12 | $7.14 | $7.14 | 1,681,700 |
| 2022-08-08 | $7.19 | $7.21 | $7.15 | $7.16 | $7.16 | 2,298,870 |
| 2022-08-05 | $7.12 | $7.20 | $7.10 | $7.19 | $7.19 | 3,551,780 |
| 2022-08-04 | $7.10 | $7.14 | $7.05 | $7.12 | $7.12 | 2,769,570 |
| 2022-08-03 | $7.09 | $7.20 | $7.05 | $7.07 | $7.07 | 4,008,490 |
| 2022-08-02 | $7.33 | $7.34 | $7.11 | $7.14 | $7.14 | 6,204,830 |
| 2022-08-01 | $7.35 | $7.40 | $7.31 | $7.33 | $7.33 | 3,664,820 |
| 2022-07-29 | $7.42 | $7.45 | $7.37 | $7.37 | $7.37 | 3,866,800 |
| 2022-07-28 | $7.44 | $7.45 | $7.39 | $7.42 | $7.42 | 5,061,570 |
| 2022-07-27 | $7.83 | $7.85 | $7.80 | $7.83 | $7.44 | 4,643,290 |
| 2022-07-26 | $7.80 | $7.83 | $7.77 | $7.82 | $7.43 | 3,254,820 |
| 2022-07-25 | $7.77 | $7.81 | $7.75 | $7.80 | $7.41 | 2,664,650 |
| 2022-07-22 | $7.76 | $7.82 | $7.73 | $7.75 | $7.36 | 2,948,960 |
| 2022-07-21 | $7.80 | $7.83 | $7.75 | $7.77 | $7.38 | 3,991,420 |
| 2022-07-20 | $7.74 | $7.81 | $7.73 | $7.80 | $7.41 | 3,977,400 |
| 2022-07-19 | $7.65 | $7.71 | $7.61 | $7.71 | $7.32 | 3,941,090 |
| 2022-07-18 | $7.52 | $7.62 | $7.50 | $7.59 | $7.21 | 3,200,060 |
| 2022-07-15 | $7.64 | $7.66 | $7.50 | $7.50 | $7.13 | 4,537,290 |
| 2022-07-14 | $7.75 | $7.75 | $7.60 | $7.63 | $7.25 | 5,574,630 |
| 2022-07-13 | $7.77 | $7.81 | $7.73 | $7.75 | $7.36 | 3,400,670 |
| 2022-07-12 | $7.75 | $7.84 | $7.72 | $7.79 | $7.40 | 3,613,930 |
| 2022-07-11 | $7.71 | $7.77 | $7.68 | $7.74 | $7.35 | 2,968,890 |
| 2022-07-08 | $7.73 | $7.75 | $7.71 | $7.73 | $7.34 | 2,090,770 |
| 2022-07-07 | $7.72 | $7.76 | $7.69 | $7.71 | $7.32 | 2,794,090 |
| 2022-07-06 | $7.84 | $7.85 | $7.70 | $7.71 | $7.32 | 4,993,480 |
| 2022-07-05 | $7.89 | $7.92 | $7.80 | $7.84 | $7.45 | 4,151,160 |
| 2022-07-04 | $7.91 | $7.93 | $7.87 | $7.89 | $7.50 | 3,640,210 |
| 2022-07-01 | $7.94 | $7.97 | $7.91 | $7.92 | $7.52 | 3,040,960 |
| 2022-06-30 | $7.92 | $8.00 | $7.91 | $7.94 | $7.54 | 3,921,540 |
| 2022-06-29 | $7.98 | $8.03 | $7.91 | $7.92 | $7.52 | 4,749,620 |
| 2022-06-28 | $7.95 | $7.99 | $7.91 | $7.98 | $7.58 | 3,829,600 |
| 2022-06-27 | $7.95 | $7.98 | $7.92 | $7.95 | $7.55 | 4,008,350 |
| 2022-06-24 | $7.99 | $7.99 | $7.93 | $7.94 | $7.54 | 3,249,420 |
| 2022-06-23 | $7.90 | $7.98 | $7.87 | $7.98 | $7.58 | 3,947,590 |
| 2022-06-22 | $8.00 | $8.00 | $7.90 | $7.91 | $7.52 | 3,599,310 |
| 2022-06-21 | $7.97 | $8.03 | $7.94 | $7.99 | $7.59 | 4,070,480 |
| 2022-06-20 | $7.96 | $8.00 | $7.93 | $7.96 | $7.56 | 3,486,700 |
| 2022-06-17 | $8.03 | $8.04 | $7.89 | $7.97 | $7.57 | 6,193,370 |
| 2022-06-16 | $8.16 | $8.18 | $8.00 | $8.02 | $7.62 | 11,461,880 |
| 2022-06-15 | $8.01 | $8.37 | $8.00 | $8.21 | $7.80 | 20,489,060 |
| 2022-06-14 | $7.82 | $8.04 | $7.75 | $8.02 | $7.62 | 8,037,950 |
| 2022-06-13 | $7.95 | $7.98 | $7.85 | $7.87 | $7.48 | 5,544,470 |
| 2022-06-10 | $7.90 | $8.03 | $7.90 | $8.01 | $7.61 | 9,715,080 |
| 2022-06-09 | $7.83 | $8.02 | $7.80 | $7.96 | $7.56 | 10,476,070 |
| 2022-06-08 | $7.84 | $7.86 | $7.76 | $7.83 | $7.44 | 6,420,990 |
| 2022-06-07 | $7.81 | $7.84 | $7.76 | $7.84 | $7.45 | 5,713,150 |
| 2022-06-06 | $7.75 | $7.79 | $7.66 | $7.79 | $7.40 | 4,995,110 |
| 2022-06-02 | $7.73 | $7.75 | $7.68 | $7.75 | $7.36 | 3,884,540 |
| 2022-06-01 | $7.74 | $7.77 | $7.70 | $7.73 | $7.34 | 3,625,170 |
| 2022-05-31 | $7.73 | $7.76 | $7.68 | $7.75 | $7.36 | 4,021,450 |
| 2022-05-30 | $7.69 | $7.72 | $7.67 | $7.71 | $7.32 | 3,996,830 |
| 2022-05-27 | $7.73 | $7.75 | $7.63 | $7.68 | $7.30 | 4,564,460 |
| 2022-05-26 | $7.65 | $7.73 | $7.61 | $7.73 | $7.34 | 5,210,710 |
| 2022-05-25 | $7.58 | $7.64 | $7.56 | $7.64 | $7.26 | 3,334,560 |
| 2022-05-24 | $7.80 | $7.85 | $7.59 | $7.59 | $7.21 | 6,884,200 |
| 2022-05-23 | $7.68 | $7.83 | $7.66 | $7.79 | $7.40 | 5,717,430 |
| 2022-05-20 | $7.61 | $7.69 | $7.61 | $7.68 | $7.30 | 5,546,010 |
| 2022-05-19 | $7.57 | $7.58 | $7.52 | $7.58 | $7.20 | 3,618,160 |
| 2022-05-18 | $7.62 | $7.64 | $7.59 | $7.62 | $7.24 | 3,237,590 |
| 2022-05-17 | $7.64 | $7.68 | $7.58 | $7.63 | $7.25 | 3,743,200 |
| 2022-05-16 | $7.71 | $7.76 | $7.64 | $7.66 | $7.28 | 3,774,260 |
| 2022-05-13 | $7.62 | $7.71 | $7.61 | $7.70 | $7.32 | 5,268,910 |
| 2022-05-12 | $7.60 | $7.66 | $7.56 | $7.61 | $7.23 | 4,121,040 |
| 2022-05-11 | $7.58 | $7.70 | $7.57 | $7.64 | $7.26 | 6,552,650 |
| 2022-05-10 | $7.55 | $7.62 | $7.43 | $7.61 | $7.23 | 6,183,310 |
| 2022-05-09 | $7.57 | $7.63 | $7.55 | $7.58 | $7.20 | 3,675,880 |
| 2022-05-06 | $7.57 | $7.65 | $7.55 | $7.57 | $7.19 | 5,374,850 |
| 2022-05-05 | $7.58 | $7.82 | $7.57 | $7.75 | $7.36 | 9,209,250 |
| 2022-05-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.34 | 0 |
| 2022-05-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.34 | 0 |
| 2022-04-29 | $7.53 | $7.74 | $7.51 | $7.73 | $7.34 | 8,062,400 |
| 2022-04-28 | $7.58 | $7.72 | $7.49 | $7.59 | $7.21 | 6,755,830 |
| 2022-04-27 | $7.35 | $7.65 | $7.30 | $7.65 | $7.27 | 10,346,140 |
| 2022-04-26 | $7.82 | $7.85 | $7.46 | $7.52 | $7.14 | 14,532,630 |
| 2022-04-25 | $8.28 | $8.28 | $7.80 | $7.81 | $7.42 | 19,544,630 |
| 2022-04-22 | $8.35 | $8.46 | $8.26 | $8.38 | $7.96 | 12,610,500 |
| 2022-04-21 | $8.53 | $8.56 | $8.35 | $8.36 | $7.94 | 18,604,700 |
| 2022-04-20 | $8.69 | $8.70 | $8.51 | $8.56 | $8.13 | 15,828,300 |
| 2022-04-19 | $8.66 | $8.71 | $8.63 | $8.68 | $8.25 | 11,846,480 |
| 2022-04-18 | $8.82 | $8.83 | $8.65 | $8.67 | $8.24 | 17,745,940 |
| 2022-04-15 | $8.72 | $8.98 | $8.72 | $8.93 | $8.48 | 17,225,620 |
| 2022-04-14 | $8.92 | $8.95 | $8.77 | $8.81 | $8.37 | 16,854,600 |
| 2022-04-13 | $8.83 | $8.95 | $8.81 | $8.86 | $8.42 | 13,092,300 |
| 2022-04-12 | $8.72 | $8.94 | $8.62 | $8.89 | $8.45 | 19,186,700 |
| 2022-04-11 | $9.02 | $9.02 | $8.65 | $8.70 | $8.27 | 17,398,110 |
| 2022-04-08 | $9.14 | $9.15 | $8.89 | $8.98 | $8.53 | 23,058,270 |
| 2022-04-07 | $9.36 | $9.40 | $8.97 | $9.04 | $8.59 | 23,708,410 |
| 2022-04-06 | $9.18 | $9.37 | $9.13 | $9.34 | $8.87 | 22,550,370 |
| 2022-04-05 | $9.20 | $9.20 | $9.20 | $9.20 | $8.74 | 0 |
| 2022-04-04 | $9.20 | $9.20 | $9.20 | $9.20 | $8.74 | 0 |
| 2022-04-01 | $9.03 | $9.38 | $9.00 | $9.20 | $8.74 | 30,059,500 |
| 2022-03-31 | $8.83 | $9.19 | $8.80 | $9.12 | $8.66 | 30,419,620 |
| 2022-03-30 | $8.62 | $9.04 | $8.61 | $8.86 | $8.42 | 25,472,200 |
| 2022-03-29 | $8.66 | $8.67 | $8.59 | $8.61 | $8.18 | 8,508,080 |
| 2022-03-28 | $8.62 | $8.71 | $8.51 | $8.68 | $8.25 | 12,011,130 |
| 2022-03-25 | $8.61 | $8.67 | $8.60 | $8.62 | $8.19 | 10,977,430 |
| 2022-03-24 | $8.68 | $8.69 | $8.58 | $8.61 | $8.18 | 16,824,170 |
| 2022-03-23 | $8.94 | $8.99 | $8.70 | $8.73 | $8.29 | 50,607,590 |
| 2022-03-22 | $9.46 | $9.51 | $9.39 | $9.45 | $8.98 | 37,336,800 |
| 2022-03-21 | $9.53 | $9.57 | $9.40 | $9.48 | $9.01 | 50,680,840 |
| 2022-03-18 | $8.97 | $9.53 | $8.96 | $9.49 | $9.02 | 53,745,660 |
| 2022-03-17 | $8.76 | $9.15 | $8.73 | $8.99 | $8.54 | 27,306,140 |
| 2022-03-16 | $8.58 | $8.73 | $8.43 | $8.68 | $8.25 | 14,119,020 |
| 2022-03-15 | $8.68 | $8.69 | $8.41 | $8.41 | $7.99 | 12,970,160 |
| 2022-03-14 | $8.82 | $8.88 | $8.70 | $8.70 | $8.27 | 5,903,520 |
| 2022-03-11 | $8.72 | $8.90 | $8.61 | $8.89 | $8.45 | 8,754,550 |
| 2022-03-10 | $8.86 | $8.87 | $8.76 | $8.77 | $8.33 | 7,871,710 |
| 2022-03-09 | $8.92 | $8.98 | $8.53 | $8.74 | $8.30 | 15,373,940 |
| 2022-03-08 | $9.03 | $9.08 | $8.87 | $8.89 | $8.45 | 11,468,270 |
| 2022-03-07 | $9.03 | $9.11 | $9.02 | $9.03 | $8.58 | 8,545,790 |
| 2022-03-04 | $9.09 | $9.12 | $9.02 | $9.08 | $8.63 | 11,281,810 |
| 2022-03-03 | $9.05 | $9.15 | $9.01 | $9.12 | $8.66 | 18,507,400 |
| 2022-03-02 | $8.79 | $9.01 | $8.78 | $9.00 | $8.55 | 20,776,130 |
| 2022-03-01 | $8.78 | $8.86 | $8.71 | $8.82 | $8.38 | 11,172,030 |
| 2022-02-28 | $8.63 | $8.65 | $8.55 | $8.64 | $8.21 | 4,550,520 |
| 2022-02-25 | $8.66 | $8.73 | $8.60 | $8.62 | $8.19 | 7,063,030 |
| 2022-02-24 | $8.80 | $8.83 | $8.57 | $8.63 | $8.20 | 9,973,890 |
| 2022-02-23 | $8.83 | $8.84 | $8.77 | $8.83 | $8.39 | 5,732,870 |
| 2022-02-22 | $8.87 | $8.91 | $8.78 | $8.81 | $8.37 | 6,645,670 |
| 2022-02-21 | $8.91 | $8.95 | $8.84 | $8.94 | $8.49 | 6,364,280 |
| 2022-02-18 | $8.80 | $9.00 | $8.76 | $8.92 | $8.47 | 6,106,220 |
| 2022-02-17 | $8.90 | $8.96 | $8.82 | $8.83 | $8.39 | 8,051,780 |
| 2022-02-16 | $8.90 | $9.00 | $8.89 | $8.93 | $8.48 | 5,952,210 |
| 2022-02-15 | $8.95 | $8.98 | $8.82 | $8.89 | $8.45 | 6,970,300 |
| 2022-02-14 | $9.10 | $9.10 | $8.88 | $8.90 | $8.46 | 13,897,930 |
| 2022-02-11 | $9.13 | $9.24 | $9.10 | $9.15 | $8.69 | 16,078,640 |
| 2022-02-10 | $9.00 | $9.17 | $8.89 | $9.15 | $8.69 | 22,142,310 |
| 2022-02-09 | $8.85 | $9.39 | $8.79 | $9.02 | $8.57 | 23,648,620 |
| 2022-02-08 | $8.73 | $8.88 | $8.71 | $8.85 | $8.41 | 24,719,400 |
| 2022-02-07 | $8.52 | $8.74 | $8.51 | $8.72 | $8.28 | 12,252,980 |
| 2022-02-04 | $8.57 | $8.57 | $8.57 | $8.57 | $8.14 | 0 |
| 2022-02-03 | $8.57 | $8.57 | $8.57 | $8.57 | $8.14 | 0 |
| 2022-02-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.14 | 0 |
| 2022-02-01 | $8.57 | $8.57 | $8.57 | $8.57 | $8.14 | 0 |
| 2022-01-28 | $8.59 | $8.64 | $8.55 | $8.57 | $8.14 | 6,349,050 |
| 2022-01-27 | $8.66 | $8.73 | $8.55 | $8.59 | $8.16 | 8,959,840 |
| 2022-01-26 | $8.69 | $8.72 | $8.55 | $8.65 | $8.22 | 10,303,430 |
| 2022-01-25 | $9.01 | $9.05 | $8.68 | $8.71 | $8.28 | 12,991,520 |
| 2022-01-24 | $9.09 | $9.13 | $8.99 | $9.03 | $8.58 | 10,514,600 |
| 2022-01-21 | $9.20 | $9.28 | $9.13 | $9.16 | $8.70 | 14,738,530 |
| 2022-01-20 | $9.09 | $9.46 | $9.08 | $9.30 | $8.84 | 28,218,800 |
| 2022-01-19 | $9.04 | $9.15 | $9.02 | $9.12 | $8.66 | 9,920,740 |
| 2022-01-18 | $9.02 | $9.08 | $8.96 | $9.06 | $8.61 | 9,185,000 |
| 2022-01-17 | $8.97 | $9.07 | $8.97 | $9.03 | $8.58 | 5,681,440 |
| 2022-01-14 | $9.15 | $9.22 | $9.00 | $9.00 | $8.55 | 12,884,100 |
| 2022-01-13 | $9.14 | $9.35 | $9.11 | $9.18 | $8.72 | 15,230,050 |
| 2022-01-12 | $9.24 | $9.24 | $9.08 | $9.14 | $8.68 | 11,959,670 |
| 2022-01-11 | $9.23 | $9.31 | $9.17 | $9.22 | $8.76 | 13,339,040 |
| 2022-01-10 | $9.29 | $9.33 | $9.15 | $9.23 | $8.77 | 16,143,240 |
| 2022-01-07 | $9.01 | $9.26 | $9.01 | $9.19 | $8.73 | 21,315,030 |
| 2022-01-06 | $9.00 | $9.13 | $9.00 | $9.04 | $8.59 | 11,157,670 |
| 2022-01-05 | $9.05 | $9.17 | $9.01 | $9.03 | $8.58 | 20,484,250 |
| 2022-01-04 | $8.90 | $9.04 | $8.88 | $9.00 | $8.55 | 12,691,340 |
| 2022-01-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.46 | 0 |
| 2021-12-31 | $8.87 | $8.90 | $8.85 | $8.90 | $8.46 | 4,974,310 |
| 2021-12-30 | $8.87 | $8.92 | $8.85 | $8.88 | $8.44 | 4,581,620 |
| 2021-12-29 | $8.88 | $8.90 | $8.84 | $8.86 | $8.42 | 3,354,910 |
| 2021-12-28 | $8.85 | $8.92 | $8.82 | $8.90 | $8.46 | 5,433,330 |
| 2021-12-27 | $8.91 | $8.97 | $8.83 | $8.87 | $8.43 | 5,757,680 |
| 2021-12-24 | $8.88 | $8.88 | $8.81 | $8.82 | $8.38 | 4,200,650 |
| 2021-12-23 | $8.85 | $8.92 | $8.83 | $8.89 | $8.45 | 4,923,800 |
| 2021-12-22 | $8.98 | $9.00 | $8.86 | $8.87 | $8.43 | 6,309,320 |
| 2021-12-21 | $8.78 | $9.00 | $8.76 | $8.94 | $8.49 | 11,508,130 |
| 2021-12-20 | $8.79 | $8.81 | $8.74 | $8.76 | $8.32 | 4,457,530 |
| 2021-12-17 | $8.84 | $8.86 | $8.80 | $8.81 | $8.37 | 4,723,300 |
| 2021-12-16 | $8.82 | $8.87 | $8.78 | $8.86 | $8.42 | 4,417,860 |
| 2021-12-15 | $8.80 | $8.87 | $8.80 | $8.84 | $8.40 | 4,287,100 |
| 2021-12-14 | $8.86 | $8.87 | $8.78 | $8.81 | $8.37 | 6,527,520 |
| 2021-12-13 | $8.96 | $9.06 | $8.88 | $8.88 | $8.44 | 9,100,920 |
| 2021-12-10 | $8.90 | $9.03 | $8.88 | $8.95 | $8.50 | 11,014,700 |
| 2021-12-09 | $8.83 | $9.05 | $8.80 | $8.99 | $8.54 | 18,665,380 |
| 2021-12-08 | $8.80 | $8.87 | $8.75 | $8.85 | $8.41 | 7,467,310 |
| 2021-12-07 | $8.85 | $8.86 | $8.72 | $8.82 | $8.38 | 9,813,610 |
| 2021-12-06 | $8.75 | $8.94 | $8.71 | $8.77 | $8.33 | 13,675,010 |
| 2021-12-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.29 | 4,142,040 |
| 2021-12-02 | $8.72 | $8.72 | $8.72 | $8.72 | $8.28 | 5,832,120 |
| 2021-12-01 | $8.62 | $8.71 | $8.61 | $8.70 | $8.27 | 4,539,310 |
| 2021-11-30 | $8.63 | $8.67 | $8.61 | $8.62 | $8.19 | 3,372,070 |
| 2021-11-29 | $8.62 | $8.68 | $8.61 | $8.63 | $8.20 | 3,864,160 |
| 2021-11-26 | $8.73 | $8.74 | $8.68 | $8.70 | $8.27 | 3,842,300 |
| 2021-11-25 | $8.69 | $8.76 | $8.69 | $8.73 | $8.29 | 4,827,150 |
| 2021-11-24 | $8.67 | $8.78 | $8.64 | $8.70 | $8.27 | 6,449,460 |
| 2021-11-23 | $8.63 | $8.69 | $8.63 | $8.66 | $8.23 | 4,340,260 |
| 2021-11-22 | $8.66 | $8.66 | $8.60 | $8.64 | $8.21 | 2,882,480 |
| 2021-11-19 | $8.60 | $8.66 | $8.58 | $8.65 | $8.22 | 3,996,600 |
| 2021-11-18 | $8.65 | $8.65 | $8.60 | $8.60 | $8.17 | 3,213,800 |
| 2021-11-17 | $8.63 | $8.65 | $8.62 | $8.65 | $8.22 | 2,864,900 |
| 2021-11-16 | $8.68 | $8.70 | $8.63 | $8.65 | $8.22 | 3,608,080 |
| 2021-11-15 | $8.66 | $8.69 | $8.64 | $8.68 | $8.25 | 3,585,400 |
| 2021-11-12 | $8.70 | $8.70 | $8.62 | $8.66 | $8.23 | 4,349,300 |
| 2021-11-11 | $8.61 | $8.70 | $8.59 | $8.69 | $8.26 | 5,761,640 |
| 2021-11-10 | $8.62 | $8.62 | $8.56 | $8.62 | $8.19 | 3,021,240 |
| 2021-11-09 | $8.60 | $8.62 | $8.57 | $8.61 | $8.18 | 2,851,400 |
| 2021-11-08 | $8.57 | $8.62 | $8.54 | $8.61 | $8.18 | 3,464,250 |
| 2021-11-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.17 | 2,678,300 |
| 2021-11-04 | $8.58 | $8.62 | $8.57 | $8.60 | $8.17 | 3,042,150 |
| 2021-11-03 | $8.58 | $8.61 | $8.55 | $8.58 | $8.15 | 3,115,320 |
| 2021-11-02 | $8.68 | $8.69 | $8.56 | $8.58 | $8.15 | 4,932,140 |
| 2021-11-01 | $8.67 | $8.74 | $8.58 | $8.70 | $8.27 | 4,345,400 |
| 2021-10-29 | $8.59 | $8.63 | $8.55 | $8.62 | $8.19 | 3,342,490 |
| 2021-10-28 | $8.66 | $8.71 | $8.57 | $8.59 | $8.16 | 5,256,420 |
| 2021-10-27 | $8.86 | $8.88 | $8.68 | $8.69 | $8.26 | 7,552,640 |
| 2021-10-26 | $8.86 | $8.93 | $8.84 | $8.86 | $8.42 | 3,969,000 |
| 2021-10-25 | $8.89 | $8.89 | $8.82 | $8.87 | $8.43 | 4,905,670 |
| 2021-10-22 | $8.96 | $9.12 | $8.92 | $8.94 | $8.49 | 10,300,200 |
| 2021-10-21 | $8.84 | $8.97 | $8.83 | $8.96 | $8.51 | 11,623,600 |
| 2021-10-20 | $8.84 | $8.85 | $8.76 | $8.76 | $8.32 | 3,974,740 |
| 2021-10-19 | $8.79 | $8.86 | $8.78 | $8.83 | $8.39 | 3,504,400 |
| 2021-10-18 | $8.85 | $8.87 | $8.78 | $8.81 | $8.37 | 4,695,370 |
| 2021-10-15 | $8.92 | $8.99 | $8.86 | $8.88 | $8.44 | 5,518,610 |
| 2021-10-14 | $8.95 | $9.02 | $8.91 | $8.96 | $8.51 | 5,213,020 |
| 2021-10-13 | $8.88 | $9.10 | $8.78 | $9.02 | $8.57 | 10,724,760 |
| 2021-10-12 | $8.88 | $8.98 | $8.80 | $8.83 | $8.39 | 6,265,100 |
| 2021-10-11 | $8.86 | $9.10 | $8.86 | $8.93 | $8.48 | 7,748,730 |
| 2021-10-08 | $8.78 | $8.89 | $8.77 | $8.85 | $8.41 | 5,550,370 |
| 2021-10-07 | $8.76 | $8.76 | $8.76 | $8.76 | $8.32 | 0 |
| 2021-10-06 | $8.76 | $8.76 | $8.76 | $8.76 | $8.32 | 0 |
| 2021-09-30 | $8.77 | $8.78 | $8.70 | $8.76 | $8.32 | 5,137,980 |
| 2021-09-29 | $8.68 | $8.91 | $8.67 | $8.79 | $8.35 | 8,928,390 |
| 2021-09-28 | $8.65 | $8.74 | $8.63 | $8.72 | $8.28 | 5,318,960 |
| 2021-09-27 | $8.68 | $8.70 | $8.61 | $8.63 | $8.20 | 6,641,300 |
| 2021-09-24 | $8.77 | $8.81 | $8.67 | $8.68 | $8.25 | 5,855,780 |
| 2021-09-23 | $8.77 | $8.86 | $8.77 | $8.79 | $8.35 | 5,282,780 |
| 2021-09-22 | $8.68 | $8.76 | $8.61 | $8.75 | $8.31 | 8,746,710 |
| 2021-09-21 | $8.91 | $8.91 | $8.91 | $8.91 | $8.47 | 0 |
| 2021-09-20 | $8.91 | $8.91 | $8.91 | $8.91 | $8.47 | 0 |
| 2021-09-17 | $8.93 | $8.93 | $8.87 | $8.91 | $8.47 | 6,099,750 |
| 2021-09-16 | $8.99 | $9.02 | $8.92 | $8.93 | $8.48 | 6,817,610 |
| 2021-09-15 | $9.01 | $9.05 | $8.97 | $8.97 | $8.52 | 8,289,950 |
| 2021-09-14 | $9.23 | $9.26 | $9.03 | $9.04 | $8.59 | 12,894,650 |
| 2021-09-13 | $9.24 | $9.27 | $9.19 | $9.23 | $8.77 | 11,259,260 |
| 2021-09-10 | $9.20 | $9.46 | $9.19 | $9.30 | $8.84 | 23,459,590 |
| 2021-09-09 | $9.23 | $9.25 | $9.14 | $9.22 | $8.76 | 10,975,070 |
| 2021-09-08 | $9.13 | $9.25 | $9.11 | $9.23 | $8.77 | 14,330,090 |
| 2021-09-07 | $9.10 | $9.16 | $9.04 | $9.16 | $8.70 | 13,683,070 |
| 2021-09-06 | $9.10 | $9.13 | $9.07 | $9.11 | $8.66 | 7,685,240 |
| 2021-09-03 | $9.12 | $9.17 | $9.03 | $9.10 | $8.65 | 10,418,950 |
| 2021-09-02 | $9.12 | $9.12 | $9.04 | $9.10 | $8.65 | 10,283,840 |
| 2021-09-01 | $8.93 | $9.19 | $8.86 | $9.12 | $8.66 | 19,673,850 |
| 2021-08-31 | $8.82 | $8.94 | $8.80 | $8.94 | $8.49 | 8,899,800 |
| 2021-08-30 | $8.93 | $8.95 | $8.83 | $8.85 | $8.41 | 10,007,630 |
| 2021-08-27 | $8.97 | $9.03 | $8.94 | $8.95 | $8.50 | 7,345,480 |
| 2021-08-26 | $9.06 | $9.07 | $8.98 | $8.98 | $8.53 | 8,826,150 |
| 2021-08-25 | $9.10 | $9.11 | $9.05 | $9.07 | $8.62 | 5,975,920 |
| 2021-08-24 | $9.09 | $9.14 | $9.06 | $9.09 | $8.64 | 7,153,210 |
| 2021-08-23 | $9.08 | $9.13 | $9.04 | $9.09 | $8.64 | 8,328,380 |
| 2021-08-20 | $9.12 | $9.18 | $9.02 | $9.07 | $8.62 | 9,796,470 |
| 2021-08-19 | $9.30 | $9.34 | $9.15 | $9.19 | $8.73 | 14,370,080 |
| 2021-08-18 | $9.09 | $9.42 | $9.05 | $9.39 | $8.92 | 21,998,730 |
| 2021-08-17 | $9.20 | $9.29 | $9.07 | $9.10 | $8.65 | 11,527,620 |
| 2021-08-16 | $9.15 | $9.26 | $9.14 | $9.22 | $8.76 | 8,161,370 |
| 2021-08-13 | $9.21 | $9.23 | $9.14 | $9.16 | $8.70 | 6,700,750 |
| 2021-08-12 | $9.24 | $9.32 | $9.19 | $9.20 | $8.74 | 7,871,000 |
| 2021-08-11 | $9.26 | $9.42 | $9.23 | $9.27 | $8.81 | 12,495,230 |
| 2021-08-10 | $9.23 | $9.30 | $9.16 | $9.29 | $8.83 | 9,999,460 |
| 2021-08-09 | $9.09 | $9.27 | $9.07 | $9.24 | $8.78 | 11,112,630 |
| 2021-08-06 | $9.14 | $9.14 | $8.97 | $9.07 | $8.62 | 7,617,900 |
| 2021-08-05 | $9.18 | $9.26 | $9.12 | $9.14 | $8.68 | 7,939,810 |
| 2021-08-04 | $9.12 | $9.20 | $9.10 | $9.17 | $8.71 | 7,705,170 |
| 2021-08-03 | $9.07 | $9.19 | $9.03 | $9.14 | $8.68 | 7,437,020 |
| 2021-08-02 | $8.92 | $9.24 | $8.88 | $9.15 | $8.69 | 13,254,320 |
| 2021-07-30 | $9.16 | $9.17 | $8.98 | $9.01 | $8.56 | 10,839,700 |
| 2021-07-29 | $9.28 | $9.29 | $9.17 | $9.20 | $8.74 | 9,334,460 |
| 2021-07-28 | $9.24 | $9.48 | $9.17 | $9.28 | $8.82 | 10,519,720 |
| 2021-07-27 | $9.52 | $9.55 | $9.25 | $9.25 | $8.79 | 13,577,460 |
| 2021-07-26 | $9.72 | $9.74 | $9.50 | $9.52 | $9.04 | 12,035,480 |
| 2021-07-23 | $9.74 | $9.90 | $9.64 | $9.77 | $9.28 | 13,150,900 |
| 2021-07-22 | $9.67 | $9.79 | $9.65 | $9.75 | $9.26 | 8,476,640 |
| 2021-07-21 | $9.68 | $9.74 | $9.66 | $9.68 | $9.20 | 7,196,160 |
| 2021-07-20 | $9.69 | $9.71 | $9.63 | $9.66 | $9.18 | 7,024,140 |
| 2021-07-19 | $9.87 | $9.88 | $9.66 | $9.72 | $9.23 | 12,316,110 |
| 2021-07-16 | $10.00 | $10.02 | $9.88 | $9.90 | $9.41 | 15,123,560 |
| 2021-07-15 | $10.00 | $10.22 | $9.97 | $10.09 | $9.59 | 16,556,500 |
| 2021-07-14 | $10.11 | $10.13 | $9.95 | $9.97 | $9.47 | 15,400,940 |
| 2021-07-13 | $10.16 | $10.17 | $10.06 | $10.14 | $9.63 | 10,300,100 |
| 2021-07-12 | $10.27 | $10.28 | $10.15 | $10.18 | $9.67 | 10,578,540 |
| 2021-07-09 | $10.25 | $10.28 | $10.13 | $10.16 | $9.65 | 12,281,720 |
| 2021-07-08 | $10.85 | $10.89 | $10.60 | $10.70 | $9.81 | 16,630,040 |
| 2021-07-07 | $10.75 | $10.84 | $10.73 | $10.80 | $9.90 | 8,625,970 |
| 2021-07-06 | $10.64 | $10.79 | $10.64 | $10.77 | $9.87 | 9,425,490 |
| 2021-07-05 | $10.69 | $10.71 | $10.63 | $10.69 | $9.80 | 7,296,530 |
| 2021-07-02 | $10.79 | $10.82 | $10.62 | $10.64 | $9.75 | 16,573,640 |
| 2021-07-01 | $10.87 | $10.92 | $10.79 | $10.79 | $9.89 | 16,740,030 |
| 2021-06-30 | $10.84 | $10.90 | $10.79 | $10.87 | $9.96 | 15,760,900 |
| 2021-06-29 | $10.86 | $10.92 | $10.80 | $10.87 | $9.96 | 15,334,900 |
| 2021-06-28 | $11.37 | $11.37 | $10.66 | $10.87 | $9.96 | 46,846,150 |
| 2021-06-25 | $11.13 | $11.78 | $11.12 | $11.56 | $10.60 | 65,816,460 |
| 2021-06-24 | $11.04 | $11.10 | $10.92 | $11.10 | $10.18 | 16,949,790 |
| 2021-06-23 | $11.01 | $11.10 | $10.85 | $11.02 | $10.10 | 15,684,640 |
| 2021-06-22 | $10.91 | $11.05 | $10.87 | $10.98 | $10.07 | 13,594,580 |
| 2021-06-21 | $10.90 | $10.99 | $10.82 | $10.91 | $10.00 | 11,794,240 |
| 2021-06-18 | $10.90 | $10.97 | $10.86 | $10.86 | $9.96 | 11,927,410 |
| 2021-06-17 | $10.92 | $10.98 | $10.88 | $10.95 | $10.04 | 9,376,640 |
| 2021-06-16 | $10.78 | $10.93 | $10.78 | $10.93 | $10.02 | 10,998,130 |
| 2021-06-15 | $10.90 | $10.93 | $10.77 | $10.82 | $9.92 | 14,104,550 |
| 2021-06-14 | $10.94 | $10.94 | $10.94 | $10.94 | $10.03 | 0 |
| 2021-06-11 | $11.19 | $11.19 | $10.92 | $10.94 | $10.03 | 24,350,300 |
| 2021-06-10 | $11.25 | $11.38 | $11.20 | $11.22 | $10.29 | 17,270,030 |
| 2021-06-09 | $11.36 | $11.37 | $11.25 | $11.28 | $10.34 | 13,693,080 |
| 2021-06-08 | $11.25 | $11.42 | $11.23 | $11.34 | $10.40 | 16,864,380 |
| 2021-06-07 | $11.33 | $11.36 | $11.21 | $11.25 | $10.31 | 20,025,230 |
| 2021-06-04 | $11.22 | $11.61 | $11.20 | $11.43 | $10.48 | 30,306,480 |
| 2021-06-03 | $11.32 | $11.48 | $11.26 | $11.27 | $10.33 | 22,216,730 |
| 2021-06-02 | $11.46 | $11.67 | $11.33 | $11.36 | $10.41 | 27,784,590 |
| 2021-06-01 | $11.42 | $11.53 | $11.34 | $11.50 | $10.54 | 20,865,760 |
| 2021-05-31 | $11.61 | $11.68 | $11.41 | $11.49 | $10.53 | 26,397,270 |
| 2021-05-28 | $11.79 | $11.99 | $11.50 | $11.66 | $10.69 | 42,731,260 |
| 2021-05-27 | $11.34 | $12.10 | $11.25 | $11.73 | $10.75 | 53,425,860 |
| 2021-05-26 | $11.36 | $11.62 | $11.36 | $11.39 | $10.44 | 49,981,940 |
| 2021-05-25 | $10.94 | $11.66 | $10.90 | $11.44 | $10.49 | 60,325,630 |
| 2021-05-24 | $10.89 | $11.02 | $10.88 | $10.95 | $10.04 | 12,350,250 |
| 2021-05-21 | $11.08 | $11.12 | $10.88 | $10.92 | $10.01 | 19,208,600 |
| 2021-05-20 | $10.94 | $11.20 | $10.90 | $11.12 | $10.19 | 21,642,400 |
| 2021-05-19 | $11.01 | $11.08 | $10.92 | $10.93 | $10.02 | 14,069,060 |
| 2021-05-18 | $11.06 | $11.19 | $11.00 | $11.09 | $10.17 | 14,125,780 |
| 2021-05-17 | $11.16 | $11.30 | $10.99 | $11.06 | $10.14 | 26,445,600 |
| 2021-05-14 | $10.74 | $11.38 | $10.68 | $11.28 | $10.34 | 41,942,340 |
| 2021-05-13 | $10.77 | $10.85 | $10.67 | $10.73 | $9.84 | 15,326,170 |
| 2021-05-12 | $10.78 | $10.88 | $10.73 | $10.85 | $9.95 | 14,258,530 |
| 2021-05-11 | $10.69 | $10.84 | $10.62 | $10.80 | $9.90 | 14,382,550 |
| 2021-05-10 | $11.18 | $11.20 | $10.71 | $10.75 | $9.85 | 35,361,730 |
| 2021-05-07 | $11.18 | $11.34 | $11.17 | $11.21 | $10.28 | 17,140,470 |
| 2021-05-06 | $11.21 | $11.28 | $11.15 | $11.20 | $10.27 | 13,572,360 |
| 2021-05-05 | $11.19 | $11.19 | $11.19 | $11.19 | $10.26 | 0 |
| 2021-05-04 | $11.19 | $11.19 | $11.19 | $11.19 | $10.26 | 0 |
| 2021-04-30 | $11.39 | $11.42 | $11.14 | $11.19 | $10.26 | 23,842,000 |
| 2021-04-29 | $11.18 | $11.53 | $11.15 | $11.46 | $10.51 | 26,177,970 |
| 2021-04-28 | $11.21 | $11.24 | $11.15 | $11.22 | $10.29 | 11,448,180 |
| 2021-04-27 | $11.33 | $11.33 | $11.14 | $11.20 | $10.27 | 18,682,270 |
| 2021-04-26 | $11.48 | $11.56 | $11.30 | $11.30 | $10.36 | 21,993,410 |
| 2021-04-23 | $11.58 | $11.70 | $11.44 | $11.47 | $10.51 | 22,130,810 |
| 2021-04-22 | $11.72 | $11.79 | $11.57 | $11.64 | $10.67 | 26,244,460 |
| 2021-04-21 | $11.56 | $11.85 | $11.54 | $11.79 | $10.81 | 34,719,870 |
| 2021-04-20 | $11.70 | $11.80 | $11.56 | $11.57 | $10.61 | 22,512,690 |
| 2021-04-19 | $11.46 | $11.83 | $11.45 | $11.73 | $10.75 | 25,975,970 |
| 2021-04-16 | $11.42 | $11.56 | $11.40 | $11.51 | $10.55 | 15,930,010 |
| 2021-04-15 | $11.54 | $11.57 | $11.38 | $11.45 | $10.50 | 18,214,920 |
| 2021-04-14 | $11.49 | $11.64 | $11.47 | $11.58 | $10.62 | 17,751,800 |
| 2021-04-13 | $11.65 | $11.76 | $11.50 | $11.53 | $10.57 | 22,483,470 |
| 2021-04-12 | $11.63 | $11.83 | $11.53 | $11.70 | $10.73 | 24,972,820 |
| 2021-04-09 | $11.88 | $11.98 | $11.67 | $11.68 | $10.71 | 45,946,480 |
| 2021-04-08 | $11.98 | $12.86 | $11.87 | $12.11 | $11.10 | 66,162,280 |
| 2021-04-07 | $11.79 | $12.10 | $11.64 | $12.05 | $11.05 | 44,471,020 |
| 2021-04-06 | $11.70 | $11.94 | $11.66 | $11.76 | $10.78 | 26,076,640 |
| 2021-04-05 | $11.69 | $11.69 | $11.69 | $11.69 | $10.72 | 0 |
| 2021-04-02 | $11.60 | $11.72 | $11.42 | $11.69 | $10.72 | 27,059,840 |
| 2021-04-01 | $11.72 | $11.74 | $11.43 | $11.57 | $10.61 | 25,926,270 |
| 2021-03-31 | $11.65 | $11.86 | $11.61 | $11.74 | $10.76 | 26,777,640 |
| 2021-03-30 | $11.97 | $12.03 | $11.61 | $11.65 | $10.68 | 41,949,620 |
| 2021-03-29 | $12.12 | $12.25 | $11.93 | $12.04 | $11.04 | 31,058,250 |
| 2021-03-26 | $12.10 | $12.44 | $12.02 | $12.12 | $11.11 | 40,661,700 |
| 2021-03-25 | $12.36 | $12.70 | $11.95 | $12.16 | $11.15 | 63,083,780 |
| 2021-03-24 | $12.11 | $13.17 | $12.08 | $12.50 | $11.46 | 84,437,030 |
| 2021-03-23 | $11.85 | $12.58 | $11.68 | $12.26 | $11.24 | 64,832,270 |
| 2021-03-22 | $11.68 | $12.38 | $11.65 | $11.97 | $10.97 | 46,824,210 |
| 2021-03-19 | $11.62 | $12.07 | $11.57 | $11.86 | $10.87 | 54,645,710 |
| 2021-03-18 | $11.33 | $12.15 | $11.28 | $11.70 | $10.73 | 52,680,830 |
| 2021-03-17 | $11.46 | $11.46 | $11.28 | $11.38 | $10.43 | 26,783,150 |
| 2021-03-16 | $11.26 | $11.55 | $11.26 | $11.49 | $10.53 | 30,139,140 |
| 2021-03-15 | $11.26 | $11.48 | $11.22 | $11.34 | $10.40 | 30,384,160 |
| 2021-03-12 | $11.35 | $11.49 | $11.25 | $11.32 | $10.38 | 35,915,040 |
| 2021-03-11 | $11.23 | $11.65 | $11.20 | $11.45 | $10.50 | 39,272,990 |
| 2021-03-10 | $11.52 | $11.60 | $11.11 | $11.23 | $10.29 | 45,938,260 |
| 2021-03-09 | $12.54 | $12.65 | $11.29 | $11.62 | $10.65 | 60,076,620 |
| 2021-03-08 | $12.80 | $12.98 | $12.50 | $12.54 | $11.50 | 44,987,210 |
| 2021-03-05 | $13.06 | $13.29 | $12.60 | $12.81 | $11.74 | 62,857,650 |
| 2021-03-04 | $13.26 | $13.68 | $13.18 | $13.21 | $12.11 | 63,736,320 |
| 2021-03-03 | $13.01 | $13.72 | $12.97 | $13.50 | $12.38 | 82,858,920 |
| 2021-03-02 | $13.41 | $13.58 | $13.08 | $13.15 | $12.05 | 50,050,940 |
| 2021-03-01 | $13.19 | $13.43 | $13.05 | $13.39 | $12.27 | 54,920,900 |
| 2021-02-26 | $13.30 | $13.64 | $13.01 | $13.28 | $12.17 | 80,989,570 |
| 2021-02-25 | $12.88 | $14.11 | $12.67 | $13.74 | $12.60 | 123,317,700 |
| 2021-02-24 | $13.32 | $13.45 | $12.66 | $12.83 | $11.76 | 80,211,160 |
| 2021-02-23 | $13.36 | $14.18 | $13.35 | $13.48 | $12.36 | 106,026,360 |
| 2021-02-22 | $13.26 | $13.83 | $13.15 | $13.49 | $12.37 | 96,089,220 |
| 2021-02-19 | $12.60 | $13.82 | $12.51 | $13.48 | $12.36 | 113,664,990 |
| 2021-02-18 | $12.20 | $13.35 | $12.11 | $12.86 | $11.79 | 110,865,400 |
| 2021-02-17 | $12.40 | $12.40 | $12.40 | $12.40 | $11.37 | 0 |
| 2021-02-16 | $12.40 | $12.40 | $12.40 | $12.40 | $11.37 | 0 |
| 2021-02-15 | $12.40 | $12.40 | $12.40 | $12.40 | $11.37 | 0 |
| 2021-02-12 | $12.40 | $12.40 | $12.40 | $12.40 | $11.37 | 0 |
| 2021-02-11 | $12.40 | $12.40 | $12.40 | $12.40 | $11.37 | 0 |
| 2021-02-10 | $13.01 | $13.57 | $12.31 | $12.40 | $11.37 | 136,249,130 |
| 2021-02-09 | $12.64 | $13.64 | $12.64 | $13.51 | $12.38 | 139,165,020 |
| 2021-02-08 | $15.80 | $15.80 | $14.04 | $14.04 | $12.87 | 47,953,460 |
| 2021-02-05 | $13.00 | $15.60 | $13.00 | $15.60 | $14.30 | 114,626,600 |
Bank of Chongqing Co Ltd (601963) News Headlines
Recent Bank of Chongqing Co Ltd (601963) News
Similar Companies to Bank of Chongqing Co Ltd (601963) 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 | -- | -- | -- |