Anhui Gourgen Traffic Construction Company Ltd (603815) Exchange: SHG
Data as of July 11, 2025
$7.64 ($-0.05) -0.65%
Anhui Gourgen Traffic Construction Company Ltd - Daily Information
Click for more stock information on Anhui Gourgen Traffic Construction Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.64 |
| Previous Close | $7.64 |
| High | $7.87 |
| Low | $7.62 |
| Adjusted Open | $7.64 |
| Previous Adjusted Close | $7.64 |
| Adjusted High | $7.87 |
| Adjusted Low | $7.62 |
About Anhui Gourgen Traffic Construction Company Ltd (603815)
Anhui Gourgen Traffic Construction Co Ltd
Invest in Anhui Gourgen Traffic Construction Company Ltd (603815)
Historical Stock Data for Anhui Gourgen Traffic Construction Company Ltd (603815)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $7.64 | $7.87 | $7.62 | $7.64 | $7.64 | 8,272,200 |
| 2025-05-29 | $7.53 | $7.71 | $7.46 | $7.69 | $7.69 | 6,054,700 |
| 2025-05-28 | $7.58 | $7.60 | $7.50 | $7.51 | $7.51 | 3,284,900 |
| 2025-05-27 | $7.60 | $7.76 | $7.51 | $7.58 | $7.58 | 7,203,400 |
| 2025-05-26 | $7.59 | $7.77 | $7.43 | $7.56 | $7.56 | 6,931,200 |
| 2025-05-23 | $7.60 | $7.68 | $7.50 | $7.54 | $7.54 | 5,800,400 |
| 2025-05-22 | $7.78 | $7.80 | $7.58 | $7.59 | $7.59 | 8,266,100 |
| 2025-05-21 | $7.90 | $7.94 | $7.73 | $7.78 | $7.78 | 9,263,700 |
| 2025-05-20 | $8.15 | $8.16 | $7.90 | $7.90 | $7.90 | 10,707,500 |
| 2025-05-19 | $8.00 | $8.20 | $7.93 | $8.13 | $8.13 | 9,061,600 |
| 2025-05-16 | $7.96 | $8.13 | $7.90 | $8.05 | $8.05 | 9,335,100 |
| 2025-05-15 | $8.17 | $8.25 | $7.85 | $7.94 | $7.94 | 15,807,700 |
| 2025-05-14 | $8.19 | $8.26 | $7.97 | $8.25 | $8.25 | 12,381,500 |
| 2025-05-13 | $8.16 | $8.48 | $8.15 | $8.28 | $8.28 | 14,654,380 |
| 2025-05-12 | $8.54 | $8.59 | $7.88 | $8.15 | $8.15 | 28,599,600 |
| 2025-05-09 | $8.33 | $8.64 | $8.23 | $8.55 | $8.55 | 15,925,030 |
| 2025-05-08 | $8.13 | $8.33 | $8.13 | $8.28 | $8.28 | 8,933,800 |
| 2025-05-07 | $8.11 | $8.37 | $8.02 | $8.30 | $8.30 | 14,966,800 |
| 2025-05-06 | $7.99 | $8.12 | $7.94 | $8.07 | $8.07 | 9,597,700 |
| 2025-04-30 | $7.89 | $8.09 | $7.89 | $7.99 | $7.99 | 8,756,700 |
| 2025-04-29 | $7.87 | $7.95 | $7.68 | $7.89 | $7.89 | 8,985,900 |
| 2025-04-28 | $8.02 | $8.09 | $7.75 | $7.82 | $7.82 | 10,427,200 |
| 2025-04-25 | $8.15 | $8.15 | $8.02 | $8.05 | $8.05 | 8,222,500 |
| 2025-04-24 | $7.93 | $8.24 | $7.93 | $8.09 | $8.09 | 10,720,900 |
| 2025-04-23 | $8.08 | $8.22 | $7.99 | $8.02 | $8.02 | 17,929,550 |
| 2025-04-22 | $7.88 | $8.15 | $7.78 | $8.14 | $8.14 | 22,406,650 |
| 2025-04-21 | $7.19 | $7.93 | $7.13 | $7.93 | $7.93 | 26,320,350 |
| 2025-04-18 | $7.28 | $7.49 | $7.19 | $7.22 | $7.22 | 8,614,500 |
| 2025-04-17 | $7.18 | $7.34 | $7.17 | $7.27 | $7.27 | 6,314,190 |
| 2025-04-16 | $7.27 | $7.31 | $7.00 | $7.23 | $7.23 | 8,583,500 |
| 2025-04-15 | $7.43 | $7.46 | $7.30 | $7.31 | $7.31 | 7,462,200 |
| 2025-04-14 | $7.53 | $7.62 | $7.42 | $7.42 | $7.42 | 13,334,250 |
| 2025-04-11 | $7.45 | $7.68 | $7.32 | $7.52 | $7.52 | 18,874,250 |
| 2025-04-10 | $7.39 | $7.59 | $7.28 | $7.50 | $7.50 | 13,683,500 |
| 2025-04-09 | $7.16 | $7.32 | $6.73 | $7.27 | $7.27 | 15,808,400 |
| 2025-04-08 | $7.03 | $7.64 | $7.03 | $7.24 | $7.24 | 16,962,250 |
| 2025-04-07 | $7.45 | $7.57 | $6.95 | $6.95 | $6.95 | 25,346,920 |
| 2025-04-03 | $7.62 | $7.78 | $7.61 | $7.72 | $7.72 | 12,096,600 |
| 2025-04-02 | $7.71 | $7.77 | $7.53 | $7.72 | $7.72 | 17,408,900 |
| 2025-04-01 | $7.54 | $7.73 | $7.43 | $7.69 | $7.69 | 18,127,500 |
| 2025-03-31 | $7.51 | $7.85 | $7.40 | $7.48 | $7.48 | 20,024,700 |
| 2025-03-28 | $7.51 | $7.79 | $7.39 | $7.46 | $7.46 | 24,595,080 |
| 2025-03-27 | $7.22 | $7.64 | $7.20 | $7.56 | $7.56 | 24,062,600 |
| 2025-03-26 | $7.20 | $7.34 | $7.13 | $7.26 | $7.26 | 15,516,220 |
| 2025-03-25 | $6.99 | $7.25 | $6.94 | $7.16 | $7.16 | 20,983,720 |
| 2025-03-24 | $6.98 | $7.15 | $6.82 | $7.02 | $7.02 | 20,755,040 |
| 2025-03-21 | $6.83 | $7.07 | $6.83 | $6.96 | $6.96 | 15,624,170 |
| 2025-03-20 | $6.72 | $6.99 | $6.69 | $6.84 | $6.84 | 13,833,210 |
| 2025-03-19 | $6.73 | $6.83 | $6.67 | $6.72 | $6.72 | 6,559,400 |
| 2025-03-18 | $6.74 | $6.77 | $6.67 | $6.73 | $6.73 | 6,756,300 |
| 2025-03-17 | $6.70 | $6.87 | $6.68 | $6.73 | $6.73 | 8,265,350 |
| 2025-03-14 | $6.75 | $6.83 | $6.68 | $6.71 | $6.71 | 11,323,200 |
| 2025-03-13 | $6.53 | $7.11 | $6.44 | $6.79 | $6.79 | 23,450,650 |
| 2025-03-12 | $6.48 | $6.53 | $6.43 | $6.53 | $6.53 | 4,569,000 |
| 2025-03-11 | $6.48 | $6.51 | $6.41 | $6.48 | $6.48 | 5,427,830 |
| 2025-03-10 | $6.52 | $6.58 | $6.48 | $6.52 | $6.52 | 5,631,300 |
| 2025-03-07 | $6.63 | $6.76 | $6.49 | $6.54 | $6.54 | 9,421,950 |
| 2025-03-06 | $6.50 | $6.64 | $6.39 | $6.63 | $6.63 | 9,647,400 |
| 2025-03-05 | $6.59 | $6.61 | $6.46 | $6.49 | $6.49 | 5,224,600 |
| 2025-03-04 | $6.43 | $6.61 | $6.42 | $6.59 | $6.59 | 5,583,200 |
| 2025-03-03 | $6.50 | $6.70 | $6.44 | $6.49 | $6.49 | 8,000,600 |
| 2025-02-28 | $6.66 | $6.73 | $6.51 | $6.54 | $6.54 | 8,524,700 |
| 2025-02-27 | $6.56 | $6.68 | $6.54 | $6.68 | $6.68 | 10,344,300 |
| 2025-02-26 | $6.60 | $6.65 | $6.53 | $6.57 | $6.57 | 8,369,800 |
| 2025-02-25 | $6.64 | $6.68 | $6.52 | $6.58 | $6.58 | 9,246,700 |
| 2025-02-24 | $6.71 | $6.85 | $6.64 | $6.68 | $6.68 | 11,650,780 |
| 2025-02-20 | $6.83 | $6.86 | $6.74 | $6.81 | $6.81 | 8,439,100 |
| 2025-02-19 | $6.86 | $7.05 | $6.78 | $6.85 | $6.85 | 11,311,920 |
| 2025-02-18 | $7.02 | $7.09 | $6.84 | $6.86 | $6.86 | 14,198,500 |
| 2025-02-17 | $6.73 | $7.28 | $6.73 | $7.06 | $7.06 | 29,087,300 |
| 2025-02-14 | $7.17 | $7.17 | $6.71 | $6.79 | $6.79 | 33,196,900 |
| 2025-02-13 | $6.33 | $6.96 | $6.30 | $6.96 | $6.96 | 17,774,800 |
| 2025-02-12 | $6.38 | $6.40 | $6.28 | $6.33 | $6.33 | 6,530,800 |
| 2025-02-11 | $6.46 | $6.54 | $6.35 | $6.40 | $6.40 | 6,981,200 |
| 2025-02-10 | $6.37 | $6.52 | $6.35 | $6.50 | $6.50 | 9,749,700 |
| 2025-02-07 | $6.34 | $6.46 | $6.26 | $6.36 | $6.36 | 9,250,800 |
| 2025-02-06 | $6.30 | $6.33 | $6.15 | $6.33 | $6.33 | 6,800,200 |
| 2025-02-05 | $6.35 | $6.40 | $6.29 | $6.32 | $6.32 | 4,426,940 |
| 2025-01-27 | $6.38 | $6.42 | $6.31 | $6.35 | $6.35 | 4,594,200 |
| 2025-01-24 | $6.45 | $6.47 | $6.31 | $6.38 | $6.38 | 9,220,400 |
| 2025-01-23 | $6.48 | $6.58 | $6.38 | $6.45 | $6.45 | 8,455,900 |
| 2025-01-22 | $6.47 | $6.55 | $6.38 | $6.43 | $6.43 | 7,789,800 |
| 2025-01-21 | $6.41 | $6.60 | $6.32 | $6.53 | $6.53 | 13,118,200 |
| 2025-01-20 | $6.58 | $6.58 | $6.35 | $6.41 | $6.41 | 12,946,800 |
| 2025-01-17 | $6.40 | $6.57 | $6.30 | $6.50 | $6.50 | 16,730,300 |
| 2025-01-16 | $6.52 | $6.57 | $6.41 | $6.44 | $6.44 | 11,837,900 |
| 2025-01-15 | $6.55 | $6.61 | $6.47 | $6.52 | $6.52 | 14,355,000 |
| 2025-01-14 | $6.45 | $6.66 | $6.29 | $6.61 | $6.61 | 31,195,090 |
| 2025-01-13 | $5.73 | $6.41 | $5.72 | $6.41 | $6.41 | 21,098,690 |
| 2025-01-09 | $6.14 | $6.18 | $5.98 | $6.09 | $6.09 | 12,854,190 |
| 2025-01-08 | $6.15 | $6.49 | $5.98 | $6.17 | $6.17 | 30,091,300 |
| 2025-01-07 | $6.16 | $6.44 | $5.95 | $6.42 | $6.42 | 48,165,910 |
| 2025-01-06 | $5.43 | $5.85 | $5.41 | $5.85 | $5.85 | 7,806,900 |
| 2025-01-03 | $5.52 | $5.54 | $5.28 | $5.32 | $5.32 | 7,627,290 |
| 2025-01-02 | $5.61 | $5.66 | $5.45 | $5.50 | $5.50 | 6,720,600 |
| 2024-12-31 | $5.79 | $5.81 | $5.61 | $5.63 | $5.63 | 5,707,800 |
| 2024-12-30 | $5.89 | $5.90 | $5.74 | $5.77 | $5.77 | 5,985,090 |
| 2024-12-27 | $5.82 | $5.94 | $5.79 | $5.91 | $5.91 | 4,789,500 |
| 2024-12-26 | $5.80 | $5.87 | $5.76 | $5.82 | $5.82 | 4,911,200 |
| 2024-12-25 | $6.06 | $6.06 | $5.74 | $5.81 | $5.81 | 9,471,990 |
| 2024-12-24 | $6.11 | $6.17 | $6.02 | $6.05 | $6.05 | 5,586,200 |
| 2024-12-23 | $6.17 | $6.21 | $6.06 | $6.07 | $6.07 | 7,079,300 |
| 2024-12-20 | $6.30 | $6.31 | $6.15 | $6.17 | $6.17 | 6,723,000 |
| 2024-12-19 | $6.22 | $6.34 | $6.16 | $6.30 | $6.30 | 6,235,400 |
| 2024-12-18 | $6.15 | $6.28 | $6.10 | $6.22 | $6.22 | 5,994,700 |
| 2024-12-17 | $6.40 | $6.40 | $6.14 | $6.16 | $6.16 | 8,015,490 |
| 2024-12-16 | $6.38 | $6.56 | $6.29 | $6.36 | $6.36 | 10,174,100 |
| 2024-12-13 | $6.58 | $6.60 | $6.22 | $6.27 | $6.27 | 13,416,600 |
| 2024-12-12 | $6.51 | $6.62 | $6.48 | $6.58 | $6.58 | 8,071,300 |
| 2024-12-11 | $6.53 | $6.60 | $6.46 | $6.55 | $6.55 | 6,719,600 |
| 2024-12-10 | $6.68 | $6.68 | $6.50 | $6.51 | $6.51 | 10,102,800 |
| 2024-12-09 | $6.69 | $6.70 | $6.48 | $6.52 | $6.52 | 6,147,400 |
| 2024-12-06 | $6.61 | $6.68 | $6.50 | $6.64 | $6.64 | 6,656,260 |
| 2024-12-05 | $6.57 | $6.68 | $6.54 | $6.57 | $6.57 | 6,030,900 |
| 2024-12-04 | $6.66 | $6.74 | $6.57 | $6.58 | $6.58 | 7,982,100 |
| 2024-12-03 | $6.69 | $6.70 | $6.57 | $6.66 | $6.66 | 6,146,600 |
| 2024-12-02 | $6.57 | $6.73 | $6.54 | $6.68 | $6.68 | 5,598,790 |
| 2024-11-29 | $6.50 | $6.60 | $6.46 | $6.57 | $6.57 | 6,186,890 |
| 2024-11-28 | $6.51 | $6.58 | $6.46 | $6.48 | $6.48 | 5,215,180 |
| 2024-11-27 | $6.46 | $6.51 | $6.33 | $6.51 | $6.51 | 5,574,200 |
| 2024-11-26 | $6.46 | $6.57 | $6.44 | $6.46 | $6.46 | 4,605,000 |
| 2024-11-25 | $6.58 | $6.61 | $6.35 | $6.48 | $6.48 | 7,631,500 |
| 2024-11-22 | $6.85 | $6.85 | $6.50 | $6.50 | $6.50 | 8,452,200 |
| 2024-11-21 | $6.84 | $6.88 | $6.71 | $6.79 | $6.79 | 5,259,000 |
| 2024-11-20 | $6.88 | $6.92 | $6.80 | $6.85 | $6.85 | 6,083,000 |
| 2024-11-19 | $6.80 | $6.90 | $6.62 | $6.88 | $6.88 | 7,737,570 |
| 2024-11-18 | $6.96 | $7.06 | $6.69 | $6.78 | $6.78 | 7,923,690 |
| 2024-11-15 | $7.08 | $7.19 | $6.91 | $6.91 | $6.91 | 10,299,500 |
| 2024-11-14 | $7.25 | $7.35 | $7.09 | $7.09 | $7.09 | 8,959,300 |
| 2024-11-13 | $7.24 | $7.32 | $7.08 | $7.25 | $7.25 | 8,035,800 |
| 2024-11-12 | $7.13 | $7.31 | $7.09 | $7.24 | $7.24 | 13,387,290 |
| 2024-11-11 | $6.92 | $7.16 | $6.85 | $7.13 | $7.13 | 15,161,180 |
| 2024-11-08 | $7.35 | $7.36 | $7.02 | $7.08 | $7.08 | 16,291,990 |
| 2024-11-07 | $7.27 | $7.29 | $7.14 | $7.28 | $7.28 | 11,143,400 |
| 2024-11-06 | $7.05 | $7.37 | $7.04 | $7.26 | $7.26 | 17,023,300 |
| 2024-11-05 | $6.75 | $7.03 | $6.70 | $7.03 | $7.03 | 12,746,490 |
| 2024-11-04 | $6.83 | $6.83 | $6.64 | $6.70 | $6.70 | 9,174,500 |
| 2024-11-01 | $6.84 | $7.00 | $6.71 | $6.83 | $6.83 | 11,913,900 |
| 2024-10-31 | $6.89 | $7.02 | $6.69 | $6.84 | $6.84 | 16,187,290 |
| 2024-10-30 | $6.90 | $7.00 | $6.81 | $6.94 | $6.94 | 20,208,900 |
| 2024-10-29 | $6.55 | $7.05 | $6.49 | $6.88 | $6.88 | 32,343,400 |
| 2024-10-28 | $6.12 | $6.73 | $6.10 | $6.45 | $6.45 | 29,800,590 |
| 2024-10-25 | $5.95 | $6.13 | $5.93 | $6.12 | $6.12 | 11,477,500 |
| 2024-10-24 | $5.87 | $6.13 | $5.83 | $5.97 | $5.97 | 14,430,000 |
| 2024-10-23 | $5.84 | $5.94 | $5.83 | $5.88 | $5.88 | 12,765,300 |
| 2024-10-22 | $5.80 | $5.95 | $5.76 | $5.87 | $5.87 | 15,786,960 |
| 2024-10-21 | $5.75 | $5.99 | $5.72 | $5.92 | $5.92 | 32,453,300 |
| 2024-10-18 | $6.23 | $6.37 | $6.13 | $6.28 | $6.28 | 9,803,800 |
| 2024-10-17 | $6.51 | $6.51 | $6.21 | $6.24 | $6.24 | 12,698,150 |
| 2024-10-16 | $6.28 | $6.60 | $6.23 | $6.46 | $6.46 | 12,600,000 |
| 2024-10-15 | $6.44 | $6.56 | $6.32 | $6.34 | $6.34 | 13,042,400 |
| 2024-10-14 | $6.23 | $6.59 | $6.11 | $6.48 | $6.48 | 19,660,590 |
| 2024-10-11 | $6.25 | $6.43 | $6.13 | $6.13 | $6.13 | 16,107,260 |
| 2024-10-10 | $5.93 | $6.52 | $5.93 | $6.45 | $6.45 | 25,130,330 |
| 2024-10-09 | $6.58 | $6.58 | $5.93 | $5.93 | $5.93 | 14,538,100 |
| 2024-10-08 | $7.04 | $7.04 | $6.26 | $6.57 | $6.57 | 25,876,730 |
| 2024-09-30 | $6.09 | $6.47 | $6.01 | $6.40 | $6.40 | 20,367,600 |
| 2024-09-27 | $5.74 | $5.91 | $5.70 | $5.90 | $5.90 | 9,696,500 |
| 2024-09-26 | $5.54 | $5.68 | $5.51 | $5.68 | $5.68 | 6,728,800 |
| 2024-09-25 | $5.61 | $5.72 | $5.55 | $5.57 | $5.57 | 6,470,000 |
| 2024-09-24 | $5.49 | $5.59 | $5.48 | $5.57 | $5.57 | 4,329,300 |
| 2024-09-23 | $5.50 | $5.57 | $5.47 | $5.49 | $5.49 | 2,885,800 |
| 2024-09-20 | $5.63 | $5.67 | $5.53 | $5.54 | $5.54 | 4,116,200 |
| 2024-09-19 | $5.60 | $5.70 | $5.53 | $5.65 | $5.65 | 4,617,400 |
| 2024-09-18 | $5.55 | $5.61 | $5.49 | $5.57 | $5.57 | 3,721,400 |
| 2024-09-13 | $5.59 | $5.70 | $5.55 | $5.57 | $5.57 | 6,302,100 |
| 2024-09-12 | $5.34 | $5.85 | $5.34 | $5.63 | $5.63 | 16,436,630 |
| 2024-09-11 | $5.35 | $5.39 | $5.28 | $5.34 | $5.34 | 3,565,900 |
| 2024-09-10 | $5.42 | $5.42 | $5.32 | $5.39 | $5.39 | 3,949,100 |
| 2024-09-09 | $5.48 | $5.61 | $5.40 | $5.43 | $5.43 | 4,355,560 |
| 2024-09-06 | $5.50 | $5.63 | $5.48 | $5.50 | $5.50 | 6,437,800 |
| 2024-09-05 | $5.56 | $5.57 | $5.38 | $5.50 | $5.50 | 7,090,900 |
| 2024-09-04 | $5.30 | $5.72 | $5.30 | $5.52 | $5.52 | 12,749,500 |
| 2024-09-03 | $5.22 | $5.45 | $5.18 | $5.36 | $5.36 | 8,139,900 |
| 2024-09-02 | $5.22 | $5.29 | $5.16 | $5.20 | $5.20 | 4,122,900 |
| 2024-08-30 | $5.08 | $5.29 | $5.00 | $5.21 | $5.21 | 4,289,800 |
| 2024-08-29 | $5.10 | $5.12 | $5.07 | $5.08 | $5.08 | 2,399,200 |
| 2024-08-28 | $5.08 | $5.19 | $5.06 | $5.12 | $5.12 | 2,117,400 |
| 2024-08-27 | $5.19 | $5.24 | $5.09 | $5.14 | $5.14 | 2,328,400 |
| 2024-08-26 | $5.15 | $5.27 | $5.11 | $5.22 | $5.22 | 3,685,700 |
| 2024-08-23 | $5.17 | $5.18 | $5.08 | $5.15 | $5.15 | 2,619,500 |
| 2024-08-22 | $5.26 | $5.29 | $5.14 | $5.17 | $5.17 | 2,802,100 |
| 2024-08-21 | $5.27 | $5.28 | $5.18 | $5.24 | $5.24 | 1,574,000 |
| 2024-08-20 | $5.25 | $5.27 | $5.16 | $5.27 | $5.27 | 2,197,200 |
| 2024-08-19 | $5.21 | $5.30 | $5.14 | $5.28 | $5.28 | 3,950,600 |
| 2024-08-16 | $5.37 | $5.38 | $5.23 | $5.25 | $5.25 | 3,551,600 |
| 2024-08-15 | $5.19 | $5.44 | $5.12 | $5.37 | $5.37 | 6,418,200 |
| 2024-08-14 | $5.17 | $5.30 | $5.17 | $5.21 | $5.21 | 4,315,700 |
| 2024-08-13 | $5.08 | $5.18 | $5.07 | $5.18 | $5.18 | 3,013,700 |
| 2024-08-12 | $5.29 | $5.31 | $5.08 | $5.11 | $5.11 | 5,506,200 |
| 2024-08-09 | $5.32 | $5.38 | $5.30 | $5.30 | $5.30 | 1,771,600 |
| 2024-08-08 | $5.37 | $5.38 | $5.25 | $5.30 | $5.30 | 2,360,300 |
| 2024-08-07 | $5.41 | $5.41 | $5.33 | $5.36 | $5.36 | 1,650,200 |
| 2024-08-06 | $5.40 | $5.46 | $5.32 | $5.41 | $5.41 | 2,740,900 |
| 2024-08-05 | $5.43 | $5.52 | $5.38 | $5.38 | $5.38 | 3,668,880 |
| 2024-08-02 | $5.48 | $5.54 | $5.45 | $5.47 | $5.47 | 2,123,500 |
| 2024-08-01 | $5.58 | $5.58 | $5.49 | $5.51 | $5.51 | 2,161,230 |
| 2024-07-31 | $5.38 | $5.51 | $5.38 | $5.51 | $5.51 | 3,254,000 |
| 2024-07-30 | $5.39 | $5.40 | $5.32 | $5.39 | $5.39 | 1,956,600 |
| 2024-07-29 | $5.34 | $5.38 | $5.29 | $5.34 | $5.34 | 1,881,000 |
| 2024-07-26 | $5.30 | $5.38 | $5.29 | $5.33 | $5.33 | 2,504,800 |
| 2024-07-25 | $5.32 | $5.34 | $5.24 | $5.29 | $5.29 | 2,128,800 |
| 2024-07-24 | $5.40 | $5.44 | $5.26 | $5.32 | $5.32 | 3,845,800 |
| 2024-07-23 | $5.48 | $5.55 | $5.42 | $5.42 | $5.42 | 2,012,700 |
| 2024-07-22 | $5.45 | $5.52 | $5.42 | $5.46 | $5.46 | 1,644,500 |
| 2024-07-19 | $5.49 | $5.51 | $5.44 | $5.48 | $5.48 | 1,403,900 |
| 2024-07-18 | $5.56 | $5.58 | $5.42 | $5.48 | $5.48 | 2,525,800 |
| 2024-07-17 | $5.58 | $5.77 | $5.55 | $5.56 | $5.56 | 2,164,000 |
| 2024-07-16 | $5.57 | $5.63 | $5.52 | $5.57 | $5.57 | 1,986,300 |
| 2024-07-15 | $5.68 | $5.68 | $5.56 | $5.58 | $5.58 | 1,711,900 |
| 2024-07-12 | $5.66 | $5.75 | $5.62 | $5.67 | $5.67 | 3,117,600 |
| 2024-07-11 | $5.65 | $5.70 | $5.57 | $5.67 | $5.67 | 4,458,450 |
| 2024-07-10 | $5.52 | $5.61 | $5.38 | $5.61 | $5.61 | 4,790,200 |
| 2024-07-09 | $5.59 | $5.65 | $5.46 | $5.52 | $5.52 | 3,470,500 |
| 2024-07-08 | $5.67 | $5.74 | $5.54 | $5.62 | $5.62 | 2,465,200 |
| 2024-07-05 | $5.69 | $5.81 | $5.61 | $5.80 | $5.80 | 2,147,900 |
| 2024-07-04 | $5.81 | $5.82 | $5.66 | $5.70 | $5.70 | 3,259,200 |
| 2024-07-03 | $5.92 | $5.92 | $5.81 | $5.81 | $5.81 | 1,535,400 |
| 2024-07-02 | $5.85 | $5.95 | $5.81 | $5.87 | $5.87 | 2,726,680 |
| 2024-07-01 | $5.74 | $5.87 | $5.71 | $5.85 | $5.85 | 2,915,680 |
| 2024-06-28 | $5.70 | $5.79 | $5.69 | $5.72 | $5.72 | 1,990,900 |
| 2024-06-27 | $5.84 | $5.87 | $5.69 | $5.71 | $5.71 | 2,423,000 |
| 2024-06-26 | $5.70 | $5.90 | $5.67 | $5.83 | $5.83 | 3,194,900 |
| 2024-06-25 | $5.67 | $5.80 | $5.67 | $5.72 | $5.72 | 2,521,000 |
| 2024-06-24 | $5.92 | $5.95 | $5.69 | $5.73 | $5.73 | 3,658,680 |
| 2024-06-21 | $5.81 | $6.04 | $5.77 | $5.97 | $5.97 | 3,287,280 |
| 2024-06-20 | $6.03 | $6.05 | $5.81 | $5.84 | $5.84 | 3,209,600 |
| 2024-06-19 | $6.03 | $6.10 | $6.01 | $6.03 | $6.03 | 2,283,300 |
| 2024-06-18 | $5.91 | $6.07 | $5.89 | $6.01 | $6.01 | 2,944,900 |
| 2024-06-17 | $5.99 | $6.05 | $5.90 | $5.94 | $5.94 | 3,085,200 |
| 2024-06-14 | $6.13 | $6.14 | $5.90 | $6.04 | $6.04 | 5,136,480 |
| 2024-06-13 | $6.37 | $6.38 | $6.11 | $6.13 | $6.13 | 4,157,100 |
| 2024-06-12 | $6.28 | $6.40 | $6.23 | $6.34 | $6.34 | 2,311,500 |
| 2024-06-11 | $6.33 | $6.38 | $6.17 | $6.28 | $6.28 | 2,543,200 |
| 2024-06-07 | $6.42 | $6.42 | $6.27 | $6.38 | $6.38 | 2,604,200 |
| 2024-06-06 | $6.58 | $6.65 | $6.27 | $6.30 | $6.30 | 5,858,200 |
| 2024-06-05 | $6.72 | $6.76 | $6.60 | $6.60 | $6.60 | 4,689,880 |
| 2024-06-04 | $6.41 | $6.72 | $6.27 | $6.71 | $6.71 | 7,191,880 |
| 2024-06-03 | $6.55 | $6.57 | $6.28 | $6.41 | $6.41 | 4,786,300 |
| 2024-05-31 | $6.48 | $6.60 | $6.46 | $6.56 | $6.56 | 2,354,900 |
| 2024-05-30 | $6.54 | $6.64 | $6.46 | $6.50 | $6.50 | 2,394,700 |
| 2024-05-29 | $6.55 | $6.66 | $6.50 | $6.58 | $6.58 | 2,671,200 |
| 2024-05-28 | $6.67 | $6.70 | $6.59 | $6.61 | $6.61 | 2,313,200 |
| 2024-05-27 | $6.70 | $6.74 | $6.57 | $6.66 | $6.66 | 2,878,900 |
| 2024-05-24 | $6.73 | $6.80 | $6.69 | $6.69 | $6.69 | 2,386,600 |
| 2024-05-23 | $6.97 | $6.97 | $6.74 | $6.77 | $6.77 | 4,611,200 |
| 2024-05-22 | $6.80 | $6.95 | $6.76 | $6.93 | $6.93 | 5,463,600 |
| 2024-05-21 | $6.82 | $6.84 | $6.71 | $6.80 | $6.80 | 2,425,400 |
| 2024-05-20 | $6.94 | $6.94 | $6.77 | $6.82 | $6.82 | 3,712,800 |
| 2024-05-17 | $6.90 | $6.90 | $6.77 | $6.89 | $6.89 | 3,138,700 |
| 2024-05-16 | $6.79 | $6.90 | $6.76 | $6.85 | $6.85 | 4,782,200 |
| 2024-05-15 | $6.66 | $6.90 | $6.58 | $6.77 | $6.77 | 7,145,000 |
| 2024-05-14 | $6.63 | $6.72 | $6.59 | $6.65 | $6.65 | 2,379,000 |
| 2024-05-13 | $6.72 | $6.74 | $6.60 | $6.63 | $6.63 | 3,073,400 |
| 2024-05-10 | $6.83 | $6.83 | $6.68 | $6.75 | $6.75 | 2,496,700 |
| 2024-05-09 | $6.66 | $6.84 | $6.66 | $6.79 | $6.79 | 2,431,900 |
| 2024-05-08 | $6.90 | $6.90 | $6.67 | $6.68 | $6.68 | 4,134,000 |
| 2024-05-07 | $6.84 | $7.04 | $6.80 | $6.90 | $6.90 | 5,044,500 |
| 2024-05-06 | $6.66 | $6.89 | $6.66 | $6.84 | $6.84 | 7,608,800 |
| 2024-04-30 | $6.68 | $6.77 | $6.57 | $6.62 | $6.62 | 4,687,200 |
| 2024-04-29 | $6.55 | $6.75 | $6.55 | $6.73 | $6.73 | 5,490,400 |
| 2024-04-26 | $6.54 | $6.64 | $6.47 | $6.60 | $6.60 | 4,382,300 |
| 2024-04-25 | $6.50 | $6.63 | $6.43 | $6.54 | $6.54 | 4,346,700 |
| 2024-04-24 | $6.42 | $6.52 | $6.33 | $6.50 | $6.50 | 4,723,600 |
| 2024-04-23 | $6.39 | $6.52 | $6.29 | $6.42 | $6.42 | 6,218,900 |
| 2024-04-22 | $6.66 | $6.68 | $6.32 | $6.34 | $6.34 | 7,267,480 |
| 2024-04-19 | $6.72 | $6.78 | $6.50 | $6.64 | $6.64 | 7,083,200 |
| 2024-04-18 | $6.96 | $7.04 | $6.72 | $6.75 | $6.75 | 5,096,700 |
| 2024-04-17 | $6.65 | $7.00 | $6.65 | $6.94 | $6.94 | 7,969,400 |
| 2024-04-16 | $7.01 | $7.10 | $6.53 | $6.53 | $6.53 | 9,425,700 |
| 2024-04-15 | $7.40 | $7.46 | $6.98 | $7.14 | $7.14 | 6,845,100 |
| 2024-04-12 | $7.53 | $7.54 | $7.38 | $7.40 | $7.40 | 4,784,500 |
| 2024-04-11 | $7.34 | $7.60 | $7.32 | $7.53 | $7.53 | 5,696,200 |
| 2024-04-10 | $7.49 | $7.51 | $7.28 | $7.38 | $7.38 | 5,309,800 |
| 2024-04-09 | $7.57 | $7.57 | $7.40 | $7.50 | $7.50 | 6,268,600 |
| 2024-04-08 | $7.68 | $7.72 | $7.51 | $7.52 | $7.52 | 5,709,100 |
| 2024-04-03 | $7.66 | $7.74 | $7.63 | $7.67 | $7.67 | 4,703,100 |
| 2024-04-02 | $7.59 | $7.66 | $7.53 | $7.64 | $7.64 | 5,148,210 |
| 2024-04-01 | $7.51 | $7.64 | $7.41 | $7.59 | $7.59 | 5,971,080 |
| 2024-03-29 | $7.39 | $7.52 | $7.34 | $7.50 | $7.50 | 4,629,200 |
| 2024-03-28 | $7.40 | $7.58 | $7.35 | $7.38 | $7.38 | 6,096,000 |
| 2024-03-27 | $7.33 | $7.53 | $7.22 | $7.35 | $7.35 | 6,826,620 |
| 2024-03-26 | $7.47 | $7.56 | $7.25 | $7.33 | $7.33 | 6,619,000 |
| 2024-03-25 | $7.19 | $7.60 | $7.10 | $7.42 | $7.42 | 11,864,500 |
| 2024-03-22 | $7.26 | $7.26 | $7.00 | $7.17 | $7.17 | 5,906,000 |
| 2024-03-21 | $7.36 | $7.40 | $7.21 | $7.24 | $7.24 | 4,300,540 |
| 2024-03-20 | $7.25 | $7.33 | $7.15 | $7.32 | $7.32 | 6,083,100 |
| 2024-03-19 | $7.29 | $7.34 | $7.13 | $7.26 | $7.26 | 7,563,900 |
| 2024-03-18 | $7.07 | $7.43 | $7.07 | $7.29 | $7.29 | 10,344,400 |
| 2024-03-15 | $6.82 | $7.14 | $6.80 | $7.07 | $7.07 | 13,779,840 |
| 2024-03-14 | $6.56 | $6.91 | $6.55 | $6.82 | $6.82 | 12,439,300 |
| 2024-03-13 | $6.62 | $6.62 | $6.52 | $6.57 | $6.57 | 5,470,800 |
| 2024-03-12 | $6.56 | $6.70 | $6.45 | $6.64 | $6.64 | 8,802,900 |
| 2024-03-11 | $6.50 | $6.55 | $6.46 | $6.54 | $6.54 | 5,814,100 |
| 2024-03-08 | $6.50 | $6.53 | $6.36 | $6.50 | $6.50 | 5,797,600 |
| 2024-03-07 | $6.42 | $6.58 | $6.39 | $6.39 | $6.39 | 6,632,000 |
| 2024-03-06 | $6.35 | $6.43 | $6.27 | $6.36 | $6.36 | 5,377,900 |
| 2024-03-05 | $6.45 | $6.48 | $6.34 | $6.36 | $6.36 | 4,432,200 |
| 2024-03-04 | $6.58 | $6.60 | $6.32 | $6.45 | $6.45 | 6,943,300 |
| 2024-03-01 | $6.63 | $6.71 | $6.50 | $6.58 | $6.58 | 6,628,700 |
| 2024-02-29 | $6.44 | $6.63 | $6.33 | $6.63 | $6.63 | 8,548,500 |
| 2024-02-28 | $6.77 | $7.04 | $6.30 | $6.39 | $6.39 | 13,914,300 |
| 2024-02-27 | $6.62 | $6.77 | $6.59 | $6.77 | $6.77 | 10,070,300 |
| 2024-02-26 | $6.83 | $6.89 | $6.62 | $6.68 | $6.68 | 7,937,200 |
| 2024-02-23 | $6.53 | $6.72 | $6.53 | $6.72 | $6.72 | 8,556,100 |
| 2024-02-22 | $6.48 | $6.59 | $6.37 | $6.54 | $6.54 | 8,567,500 |
| 2024-02-21 | $6.46 | $6.75 | $6.43 | $6.51 | $6.51 | 8,436,360 |
| 2024-02-20 | $6.52 | $6.58 | $6.36 | $6.52 | $6.52 | 5,886,100 |
| 2024-02-19 | $6.35 | $6.62 | $6.33 | $6.52 | $6.52 | 10,596,300 |
| 2024-02-08 | $5.81 | $6.28 | $5.66 | $6.26 | $6.26 | 11,282,500 |
| 2024-02-07 | $5.98 | $6.00 | $5.48 | $5.80 | $5.80 | 12,994,050 |
| 2024-02-06 | $5.99 | $6.21 | $5.68 | $5.98 | $5.98 | 16,160,200 |
| 2024-02-05 | $7.01 | $7.01 | $6.31 | $6.31 | $6.31 | 13,604,400 |
| 2024-02-02 | $7.51 | $7.60 | $6.93 | $7.01 | $7.01 | 12,897,200 |
| 2024-02-01 | $7.52 | $7.62 | $6.97 | $7.61 | $7.61 | 15,420,200 |
| 2024-01-31 | $7.62 | $7.72 | $7.43 | $7.56 | $7.56 | 8,783,400 |
| 2024-01-30 | $7.89 | $7.90 | $7.56 | $7.58 | $7.58 | 9,310,690 |
| 2024-01-29 | $7.88 | $8.28 | $7.88 | $7.98 | $7.98 | 11,973,500 |
| 2024-01-26 | $7.63 | $8.06 | $7.60 | $7.95 | $7.95 | 10,970,900 |
| 2024-01-25 | $7.22 | $7.64 | $7.20 | $7.63 | $7.63 | 10,437,000 |
| 2024-01-24 | $7.08 | $7.22 | $6.76 | $7.17 | $7.17 | 11,610,100 |
| 2024-01-23 | $7.04 | $7.18 | $6.88 | $7.12 | $7.12 | 11,005,970 |
| 2024-01-22 | $7.88 | $7.90 | $7.11 | $7.11 | $7.11 | 12,639,000 |
| 2024-01-19 | $7.94 | $8.07 | $7.88 | $7.90 | $7.90 | 5,444,300 |
| 2024-01-18 | $8.28 | $8.29 | $7.61 | $7.88 | $7.88 | 11,535,860 |
| 2024-01-17 | $8.45 | $8.47 | $8.27 | $8.31 | $8.31 | 4,811,400 |
| 2024-01-16 | $8.41 | $8.60 | $8.33 | $8.46 | $8.46 | 8,310,800 |
| 2024-01-15 | $8.22 | $8.44 | $8.15 | $8.41 | $8.41 | 8,050,700 |
| 2024-01-12 | $8.20 | $8.32 | $8.20 | $8.23 | $8.23 | 3,406,400 |
| 2024-01-11 | $8.19 | $8.27 | $8.13 | $8.23 | $8.23 | 2,605,900 |
| 2024-01-10 | $8.24 | $8.33 | $8.15 | $8.19 | $8.19 | 4,046,900 |
| 2024-01-09 | $8.25 | $8.39 | $8.21 | $8.31 | $8.31 | 4,156,900 |
| 2024-01-08 | $8.19 | $8.28 | $8.18 | $8.21 | $8.21 | 3,875,100 |
| 2024-01-05 | $8.28 | $8.37 | $8.20 | $8.21 | $8.21 | 2,694,180 |
| 2024-01-04 | $8.23 | $8.33 | $8.16 | $8.32 | $8.32 | 3,196,880 |
| 2024-01-03 | $8.41 | $8.45 | $8.19 | $8.25 | $8.25 | 5,009,500 |
| 2024-01-02 | $8.40 | $8.44 | $8.35 | $8.35 | $8.35 | 2,773,200 |
| 2024-01-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2023-12-29 | $8.33 | $8.39 | $8.28 | $8.36 | $8.36 | 3,506,400 |
| 2023-12-28 | $8.28 | $8.45 | $8.23 | $8.34 | $8.34 | 6,423,600 |
| 2023-12-27 | $8.17 | $8.33 | $8.17 | $8.28 | $8.28 | 4,494,400 |
| 2023-12-26 | $8.27 | $8.37 | $8.14 | $8.18 | $8.18 | 5,667,500 |
| 2023-12-25 | $8.29 | $8.33 | $8.25 | $8.27 | $8.27 | 3,491,900 |
| 2023-12-22 | $8.39 | $8.42 | $8.29 | $8.35 | $8.35 | 4,062,460 |
| 2023-12-21 | $8.34 | $8.43 | $8.21 | $8.37 | $8.37 | 4,759,400 |
| 2023-12-20 | $8.45 | $8.46 | $8.34 | $8.37 | $8.37 | 3,182,700 |
| 2023-12-19 | $8.41 | $8.47 | $8.32 | $8.46 | $8.46 | 4,122,860 |
| 2023-12-18 | $8.50 | $8.52 | $8.40 | $8.41 | $8.41 | 6,319,390 |
| 2023-12-15 | $8.62 | $8.68 | $8.45 | $8.46 | $8.46 | 7,545,350 |
| 2023-12-14 | $8.60 | $8.68 | $8.58 | $8.64 | $8.64 | 4,310,250 |
| 2023-12-13 | $8.56 | $8.67 | $8.53 | $8.60 | $8.60 | 6,166,400 |
| 2023-12-12 | $8.47 | $8.61 | $8.42 | $8.61 | $8.61 | 6,579,900 |
| 2023-12-11 | $8.36 | $8.46 | $8.30 | $8.45 | $8.45 | 5,816,100 |
| 2023-12-08 | $8.50 | $8.55 | $8.37 | $8.40 | $8.40 | 7,255,400 |
| 2023-12-07 | $8.63 | $8.76 | $8.49 | $8.51 | $8.51 | 9,727,900 |
| 2023-12-06 | $8.37 | $8.70 | $8.28 | $8.64 | $8.64 | 12,416,300 |
| 2023-12-05 | $8.42 | $8.56 | $8.34 | $8.37 | $8.37 | 13,219,400 |
| 2023-12-04 | $8.04 | $8.74 | $7.99 | $8.47 | $8.47 | 20,686,000 |
| 2023-12-01 | $8.02 | $8.11 | $7.97 | $8.03 | $8.03 | 4,902,600 |
| 2023-11-30 | $8.00 | $8.04 | $7.92 | $7.99 | $7.99 | 3,006,600 |
| 2023-11-29 | $8.15 | $8.15 | $7.99 | $8.04 | $8.04 | 3,798,500 |
| 2023-11-28 | $8.00 | $8.05 | $7.93 | $8.03 | $8.03 | 4,792,710 |
| 2023-11-27 | $7.85 | $7.97 | $7.76 | $7.93 | $7.93 | 4,984,410 |
| 2023-11-24 | $8.03 | $8.03 | $7.85 | $7.86 | $7.86 | 7,012,050 |
| 2023-11-23 | $8.07 | $8.08 | $7.98 | $7.99 | $7.99 | 4,082,400 |
| 2023-11-22 | $8.04 | $8.11 | $8.00 | $8.05 | $8.05 | 4,485,800 |
| 2023-11-21 | $8.03 | $8.08 | $8.00 | $8.03 | $8.03 | 4,832,240 |
| 2023-11-20 | $8.09 | $8.16 | $7.98 | $8.03 | $8.03 | 5,926,500 |
| 2023-11-17 | $7.94 | $8.05 | $7.91 | $8.00 | $8.00 | 7,244,900 |
| 2023-11-16 | $7.84 | $7.99 | $7.81 | $7.97 | $7.97 | 6,164,080 |
| 2023-11-15 | $7.89 | $8.04 | $7.78 | $7.84 | $7.84 | 10,223,100 |
| 2023-11-14 | $7.92 | $8.06 | $7.88 | $7.89 | $7.89 | 10,716,170 |
| 2023-11-13 | $7.90 | $7.95 | $7.80 | $7.94 | $7.94 | 6,434,200 |
| 2023-11-10 | $7.83 | $7.98 | $7.70 | $7.88 | $7.88 | 11,904,850 |
| 2023-11-09 | $7.64 | $7.88 | $7.58 | $7.80 | $7.80 | 10,374,720 |
| 2023-11-08 | $7.51 | $7.76 | $7.48 | $7.64 | $7.64 | 8,248,350 |
| 2023-11-07 | $7.47 | $7.55 | $7.43 | $7.50 | $7.50 | 7,387,000 |
| 2023-11-06 | $7.40 | $7.49 | $7.37 | $7.47 | $7.47 | 5,098,100 |
| 2023-11-03 | $7.36 | $7.45 | $7.35 | $7.40 | $7.40 | 3,267,850 |
| 2023-11-02 | $7.46 | $7.51 | $7.34 | $7.37 | $7.37 | 3,938,000 |
| 2023-11-01 | $7.48 | $7.52 | $7.36 | $7.46 | $7.46 | 5,432,210 |
| 2023-10-31 | $7.43 | $7.58 | $7.35 | $7.48 | $7.48 | 8,750,910 |
| 2023-10-30 | $7.21 | $7.44 | $7.19 | $7.44 | $7.44 | 7,326,390 |
| 2023-10-27 | $7.35 | $7.38 | $7.22 | $7.24 | $7.24 | 7,662,900 |
| 2023-10-26 | $7.37 | $7.42 | $7.26 | $7.40 | $7.40 | 8,691,170 |
| 2023-10-25 | $7.30 | $7.55 | $7.18 | $7.54 | $7.54 | 17,885,670 |
| 2023-10-24 | $6.81 | $7.00 | $6.81 | $6.95 | $6.95 | 3,371,100 |
| 2023-10-23 | $6.88 | $6.97 | $6.76 | $6.79 | $6.79 | 3,515,500 |
| 2023-10-20 | $7.01 | $7.10 | $6.91 | $6.92 | $6.92 | 3,339,560 |
| 2023-10-19 | $7.14 | $7.17 | $7.04 | $7.04 | $7.04 | 3,184,700 |
| 2023-10-18 | $7.09 | $7.10 | $7.00 | $7.00 | $7.00 | 2,760,000 |
| 2023-10-17 | $7.16 | $7.22 | $7.08 | $7.13 | $7.13 | 1,725,700 |
| 2023-10-16 | $7.28 | $7.29 | $7.12 | $7.15 | $7.15 | 2,909,160 |
| 2023-10-13 | $7.28 | $7.31 | $7.22 | $7.24 | $7.24 | 2,824,600 |
| 2023-10-12 | $7.28 | $7.29 | $7.21 | $7.27 | $7.27 | 2,326,070 |
| 2023-10-11 | $7.27 | $7.31 | $7.20 | $7.22 | $7.22 | 2,642,300 |
| 2023-10-10 | $7.33 | $7.36 | $7.22 | $7.27 | $7.27 | 3,264,200 |
| 2023-10-09 | $7.38 | $7.39 | $7.25 | $7.32 | $7.32 | 3,898,000 |
| 2023-09-28 | $7.10 | $7.39 | $7.08 | $7.38 | $7.38 | 6,943,770 |
| 2023-09-27 | $7.04 | $7.17 | $7.02 | $7.08 | $7.08 | 4,828,960 |
| 2023-09-26 | $7.06 | $7.09 | $7.00 | $7.02 | $7.02 | 1,981,080 |
| 2023-09-25 | $7.11 | $7.12 | $6.99 | $7.06 | $7.06 | 3,847,100 |
| 2023-09-22 | $7.02 | $7.12 | $6.96 | $7.11 | $7.11 | 3,888,400 |
| 2023-09-21 | $7.00 | $7.06 | $6.92 | $7.04 | $7.04 | 5,341,900 |
| 2023-09-20 | $7.15 | $7.21 | $6.99 | $7.00 | $7.00 | 5,896,100 |
| 2023-09-19 | $7.18 | $7.29 | $7.14 | $7.18 | $7.18 | 5,000,900 |
| 2023-09-18 | $7.31 | $7.33 | $7.20 | $7.22 | $7.22 | 6,225,020 |
| 2023-09-15 | $7.22 | $7.44 | $7.11 | $7.34 | $7.34 | 10,362,990 |
| 2023-09-14 | $7.29 | $7.40 | $7.19 | $7.31 | $7.31 | 9,956,870 |
| 2023-09-13 | $7.32 | $7.52 | $7.09 | $7.48 | $7.48 | 20,727,360 |
| 2023-09-12 | $8.07 | $8.07 | $7.39 | $7.47 | $7.47 | 29,458,000 |
| 2023-09-11 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-08-28 | $7.56 | $7.65 | $7.30 | $7.34 | $7.34 | 11,141,270 |
| 2023-08-25 | $7.21 | $7.38 | $7.17 | $7.29 | $7.29 | 10,571,970 |
| 2023-08-24 | $7.15 | $7.31 | $7.12 | $7.20 | $7.20 | 9,217,800 |
| 2023-08-23 | $7.25 | $7.27 | $7.09 | $7.10 | $7.10 | 4,170,700 |
| 2023-08-22 | $7.18 | $7.24 | $7.10 | $7.24 | $7.24 | 5,065,900 |
| 2023-08-21 | $7.10 | $7.28 | $7.10 | $7.17 | $7.17 | 5,591,700 |
| 2023-08-18 | $7.18 | $7.22 | $7.10 | $7.11 | $7.11 | 3,511,000 |
| 2023-08-17 | $7.05 | $7.20 | $7.00 | $7.18 | $7.18 | 4,391,900 |
| 2023-08-16 | $7.00 | $7.14 | $7.00 | $7.05 | $7.05 | 3,522,900 |
| 2023-08-15 | $7.12 | $7.14 | $6.97 | $7.06 | $7.06 | 4,049,100 |
| 2023-08-14 | $7.06 | $7.15 | $6.93 | $7.12 | $7.12 | 5,401,400 |
| 2023-08-11 | $7.13 | $7.28 | $7.10 | $7.10 | $7.10 | 6,757,500 |
| 2023-08-10 | $7.12 | $7.15 | $7.06 | $7.11 | $7.11 | 2,737,800 |
| 2023-08-09 | $7.16 | $7.18 | $7.07 | $7.11 | $7.11 | 5,396,970 |
| 2023-08-08 | $7.11 | $7.17 | $7.09 | $7.14 | $7.14 | 2,722,500 |
| 2023-08-07 | $7.23 | $7.23 | $7.07 | $7.12 | $7.12 | 6,047,100 |
| 2023-08-04 | $7.26 | $7.30 | $7.21 | $7.22 | $7.22 | 4,729,900 |
| 2023-08-03 | $7.24 | $7.30 | $7.20 | $7.26 | $7.26 | 4,480,700 |
| 2023-08-02 | $7.22 | $7.29 | $7.21 | $7.28 | $7.28 | 6,079,810 |
| 2023-08-01 | $7.19 | $7.25 | $7.17 | $7.21 | $7.21 | 4,435,900 |
| 2023-07-31 | $7.12 | $7.25 | $7.12 | $7.21 | $7.21 | 6,220,800 |
| 2023-07-28 | $7.09 | $7.15 | $7.03 | $7.12 | $7.12 | 5,190,600 |
| 2023-07-27 | $7.09 | $7.16 | $7.03 | $7.09 | $7.09 | 5,377,190 |
| 2023-07-26 | $7.05 | $7.14 | $7.03 | $7.09 | $7.09 | 7,659,600 |
| 2023-07-25 | $6.90 | $7.05 | $6.89 | $7.04 | $7.04 | 7,943,290 |
| 2023-07-24 | $6.90 | $6.94 | $6.83 | $6.88 | $6.88 | 5,961,650 |
| 2023-07-21 | $6.71 | $6.88 | $6.70 | $6.84 | $6.84 | 4,617,100 |
| 2023-07-20 | $6.80 | $6.80 | $6.71 | $6.73 | $6.73 | 2,893,000 |
| 2023-07-19 | $6.72 | $6.80 | $6.70 | $6.79 | $6.79 | 4,182,500 |
| 2023-07-18 | $6.66 | $6.72 | $6.63 | $6.70 | $6.70 | 2,311,300 |
| 2023-07-17 | $6.69 | $6.69 | $6.58 | $6.69 | $6.69 | 2,362,040 |
| 2023-07-14 | $6.74 | $6.74 | $6.67 | $6.68 | $6.68 | 1,650,420 |
| 2023-07-13 | $6.67 | $6.73 | $6.61 | $6.70 | $6.70 | 2,985,000 |
| 2023-07-12 | $6.74 | $6.75 | $6.63 | $6.65 | $6.65 | 2,919,100 |
| 2023-07-11 | $6.75 | $6.83 | $6.71 | $6.82 | $6.72 | 3,090,300 |
| 2023-07-10 | $6.78 | $6.78 | $6.58 | $6.75 | $6.65 | 4,665,900 |
| 2023-07-07 | $6.77 | $6.82 | $6.74 | $6.75 | $6.65 | 1,697,200 |
| 2023-07-06 | $6.84 | $6.84 | $6.77 | $6.78 | $6.68 | 1,517,600 |
| 2023-07-05 | $6.80 | $6.88 | $6.80 | $6.82 | $6.72 | 2,566,100 |
| 2023-07-04 | $6.88 | $6.88 | $6.80 | $6.82 | $6.72 | 2,227,400 |
| 2023-07-03 | $6.80 | $6.88 | $6.80 | $6.88 | $6.78 | 3,518,500 |
| 2023-06-30 | $6.71 | $6.81 | $6.70 | $6.80 | $6.70 | 2,949,500 |
| 2023-06-29 | $6.63 | $6.76 | $6.63 | $6.72 | $6.62 | 3,224,750 |
| 2023-06-28 | $6.72 | $6.72 | $6.56 | $6.66 | $6.56 | 3,172,000 |
| 2023-06-27 | $6.58 | $6.71 | $6.56 | $6.71 | $6.61 | 3,777,600 |
| 2023-06-26 | $6.80 | $6.83 | $6.53 | $6.56 | $6.46 | 6,728,870 |
| 2023-06-21 | $6.95 | $6.95 | $6.79 | $6.81 | $6.71 | 4,461,900 |
| 2023-06-20 | $7.02 | $7.02 | $6.92 | $6.93 | $6.83 | 4,080,500 |
| 2023-06-19 | $7.10 | $7.15 | $7.00 | $7.02 | $6.92 | 3,622,060 |
| 2023-06-16 | $6.97 | $7.15 | $6.97 | $7.08 | $6.98 | 6,955,170 |
| 2023-06-15 | $6.96 | $6.98 | $6.92 | $6.97 | $6.87 | 2,881,910 |
| 2023-06-14 | $7.00 | $7.01 | $6.96 | $6.97 | $6.87 | 2,475,200 |
| 2023-06-13 | $6.97 | $7.03 | $6.97 | $7.00 | $6.90 | 2,550,300 |
| 2023-06-12 | $6.96 | $7.01 | $6.92 | $7.01 | $6.91 | 3,993,700 |
| 2023-06-09 | $7.12 | $7.12 | $6.96 | $6.99 | $6.89 | 4,403,100 |
| 2023-06-08 | $6.99 | $7.09 | $6.97 | $7.08 | $6.98 | 3,900,900 |
| 2023-06-07 | $7.02 | $7.05 | $6.96 | $6.98 | $6.88 | 2,884,500 |
| 2023-06-06 | $7.10 | $7.13 | $6.99 | $7.01 | $6.91 | 3,896,200 |
| 2023-06-05 | $7.13 | $7.19 | $7.06 | $7.09 | $6.98 | 3,949,200 |
| 2023-06-02 | $7.04 | $7.15 | $7.02 | $7.13 | $7.13 | 4,291,100 |
| 2023-06-01 | $7.15 | $7.15 | $6.93 | $7.05 | $7.05 | 6,371,490 |
| 2023-05-31 | $7.17 | $7.23 | $7.14 | $7.15 | $7.15 | 3,253,100 |
| 2023-05-30 | $7.12 | $7.24 | $7.12 | $7.20 | $7.20 | 3,959,920 |
| 2023-05-29 | $7.35 | $7.37 | $7.15 | $7.17 | $7.17 | 6,224,440 |
| 2023-05-26 | $7.26 | $7.36 | $7.21 | $7.36 | $7.36 | 8,640,330 |
| 2023-05-25 | $7.13 | $7.20 | $7.10 | $7.18 | $7.18 | 4,281,000 |
| 2023-05-24 | $7.13 | $7.18 | $7.10 | $7.15 | $7.15 | 2,905,800 |
| 2023-05-23 | $7.22 | $7.24 | $7.15 | $7.16 | $7.16 | 3,605,500 |
| 2023-05-22 | $7.19 | $7.23 | $7.13 | $7.22 | $7.22 | 3,952,200 |
| 2023-05-19 | $7.29 | $7.29 | $7.17 | $7.20 | $7.20 | 4,358,100 |
| 2023-05-18 | $7.35 | $7.35 | $7.24 | $7.30 | $7.30 | 3,905,100 |
| 2023-05-17 | $7.28 | $7.35 | $7.24 | $7.35 | $7.35 | 3,666,500 |
| 2023-05-16 | $7.42 | $7.44 | $7.28 | $7.31 | $7.31 | 3,735,200 |
| 2023-05-15 | $7.36 | $7.38 | $7.23 | $7.38 | $7.38 | 4,416,000 |
| 2023-05-12 | $7.50 | $7.50 | $7.37 | $7.37 | $7.37 | 3,838,500 |
| 2023-05-11 | $7.55 | $7.58 | $7.50 | $7.51 | $7.51 | 3,018,000 |
| 2023-05-10 | $7.52 | $7.61 | $7.50 | $7.55 | $7.55 | 3,756,400 |
| 2023-05-09 | $7.69 | $7.75 | $7.54 | $7.56 | $7.56 | 5,781,000 |
| 2023-05-08 | $7.72 | $7.78 | $7.64 | $7.69 | $7.69 | 6,010,500 |
| 2023-05-05 | $7.59 | $7.68 | $7.55 | $7.65 | $7.65 | 5,414,500 |
| 2023-05-04 | $7.49 | $7.62 | $7.42 | $7.61 | $7.61 | 5,792,600 |
| 2023-05-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-05-02 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-04-28 | $7.44 | $7.56 | $7.39 | $7.53 | $7.53 | 6,641,680 |
| 2023-04-27 | $7.35 | $7.54 | $7.27 | $7.46 | $7.46 | 5,639,500 |
| 2023-04-26 | $7.15 | $7.30 | $7.11 | $7.28 | $7.28 | 3,798,050 |
| 2023-04-25 | $7.43 | $7.43 | $7.10 | $7.20 | $7.20 | 6,431,450 |
| 2023-04-24 | $7.40 | $7.48 | $7.28 | $7.40 | $7.40 | 5,835,600 |
| 2023-04-21 | $7.61 | $7.63 | $7.40 | $7.40 | $7.40 | 5,868,400 |
| 2023-04-20 | $7.58 | $7.58 | $7.40 | $7.57 | $7.57 | 5,963,300 |
| 2023-04-19 | $7.67 | $7.69 | $7.55 | $7.58 | $7.58 | 5,215,000 |
| 2023-04-18 | $7.75 | $7.77 | $7.65 | $7.69 | $7.69 | 4,807,100 |
| 2023-04-17 | $7.74 | $7.82 | $7.71 | $7.78 | $7.78 | 5,892,260 |
| 2023-04-14 | $7.66 | $7.76 | $7.56 | $7.74 | $7.74 | 7,043,800 |
| 2023-04-13 | $7.61 | $7.68 | $7.59 | $7.66 | $7.66 | 4,708,300 |
| 2023-04-12 | $7.58 | $7.66 | $7.58 | $7.63 | $7.63 | 4,576,500 |
| 2023-04-11 | $7.62 | $7.66 | $7.55 | $7.61 | $7.61 | 5,657,400 |
| 2023-04-10 | $7.75 | $7.80 | $7.64 | $7.67 | $7.67 | 6,129,800 |
| 2023-04-07 | $7.80 | $7.84 | $7.71 | $7.73 | $7.73 | 5,534,900 |
| 2023-04-06 | $7.78 | $7.92 | $7.73 | $7.79 | $7.79 | 7,520,330 |
| 2023-04-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-04-04 | $7.69 | $7.83 | $7.66 | $7.79 | $7.79 | 9,347,190 |
| 2023-04-03 | $7.63 | $7.70 | $7.59 | $7.69 | $7.69 | 5,889,370 |
| 2023-03-31 | $7.65 | $7.70 | $7.57 | $7.62 | $7.62 | 5,713,000 |
| 2023-03-30 | $7.70 | $7.70 | $7.58 | $7.63 | $7.63 | 4,665,900 |
| 2023-03-29 | $7.80 | $7.86 | $7.66 | $7.66 | $7.66 | 6,612,100 |
| 2023-03-28 | $7.80 | $7.93 | $7.78 | $7.84 | $7.84 | 6,727,100 |
| 2023-03-27 | $7.95 | $7.95 | $7.76 | $7.83 | $7.83 | 7,599,600 |
| 2023-03-24 | $8.11 | $8.12 | $7.92 | $7.94 | $7.94 | 10,074,100 |
| 2023-03-23 | $8.08 | $8.20 | $8.00 | $8.12 | $8.12 | 6,572,800 |
| 2023-03-22 | $8.05 | $8.20 | $8.01 | $8.10 | $8.10 | 7,206,500 |
| 2023-03-21 | $8.12 | $8.15 | $8.02 | $8.05 | $8.05 | 7,534,800 |
| 2023-03-20 | $8.27 | $8.35 | $8.08 | $8.09 | $8.09 | 11,083,800 |
| 2023-03-17 | $8.17 | $8.32 | $8.13 | $8.26 | $8.26 | 10,573,300 |
| 2023-03-16 | $8.25 | $8.38 | $8.10 | $8.16 | $8.16 | 8,641,600 |
| 2023-03-15 | $8.00 | $8.29 | $7.94 | $8.27 | $8.27 | 11,290,900 |
| 2023-03-14 | $8.10 | $8.11 | $7.89 | $7.96 | $7.96 | 5,614,000 |
| 2023-03-13 | $8.05 | $8.23 | $8.00 | $8.11 | $8.11 | 6,240,000 |
| 2023-03-10 | $8.21 | $8.22 | $8.05 | $8.06 | $8.06 | 5,241,100 |
| 2023-03-09 | $8.25 | $8.29 | $8.15 | $8.22 | $8.22 | 4,891,430 |
| 2023-03-08 | $8.17 | $8.28 | $8.15 | $8.24 | $8.24 | 5,840,800 |
| 2023-03-07 | $8.26 | $8.42 | $8.20 | $8.23 | $8.23 | 8,748,870 |
| 2023-03-06 | $8.34 | $8.39 | $8.24 | $8.30 | $8.30 | 7,327,400 |
| 2023-03-03 | $8.20 | $8.41 | $8.20 | $8.35 | $8.35 | 10,978,930 |
| 2023-03-02 | $8.13 | $8.31 | $8.10 | $8.25 | $8.25 | 11,317,900 |
| 2023-03-01 | $8.05 | $8.13 | $8.02 | $8.13 | $8.13 | 5,483,600 |
| 2023-02-28 | $7.93 | $8.04 | $7.92 | $8.04 | $8.04 | 4,210,900 |
| 2023-02-27 | $8.03 | $8.07 | $7.91 | $7.92 | $7.92 | 4,711,280 |
| 2023-02-24 | $8.10 | $8.11 | $8.00 | $8.04 | $8.04 | 5,181,900 |
| 2023-02-23 | $8.22 | $8.22 | $8.07 | $8.09 | $8.09 | 5,408,400 |
| 2023-02-22 | $8.20 | $8.24 | $8.14 | $8.16 | $8.16 | 4,195,400 |
| 2023-02-21 | $8.21 | $8.26 | $8.10 | $8.20 | $8.20 | 5,515,830 |
| 2023-02-20 | $8.03 | $8.20 | $8.01 | $8.18 | $8.18 | 5,890,200 |
| 2023-02-17 | $8.03 | $8.14 | $7.99 | $8.02 | $8.02 | 5,069,300 |
| 2023-02-16 | $8.24 | $8.30 | $7.90 | $8.01 | $8.01 | 9,525,500 |
| 2023-02-15 | $8.27 | $8.30 | $8.22 | $8.23 | $8.23 | 4,037,800 |
| 2023-02-14 | $8.35 | $8.37 | $8.24 | $8.27 | $8.27 | 5,062,030 |
| 2023-02-13 | $8.21 | $8.33 | $8.18 | $8.31 | $8.31 | 8,330,610 |
| 2023-02-10 | $8.23 | $8.27 | $8.18 | $8.23 | $8.23 | 3,970,900 |
| 2023-02-09 | $8.20 | $8.25 | $8.15 | $8.24 | $8.24 | 4,998,810 |
| 2023-02-08 | $8.26 | $8.38 | $8.16 | $8.19 | $8.19 | 7,660,400 |
| 2023-02-07 | $8.29 | $8.29 | $8.17 | $8.28 | $8.28 | 6,269,500 |
| 2023-02-06 | $8.10 | $8.30 | $8.02 | $8.27 | $8.27 | 11,720,400 |
| 2023-02-03 | $8.11 | $8.13 | $8.00 | $8.10 | $8.10 | 5,419,300 |
| 2023-02-02 | $8.17 | $8.19 | $8.11 | $8.13 | $8.13 | 4,898,900 |
| 2023-02-01 | $8.05 | $8.16 | $8.05 | $8.15 | $8.15 | 6,512,800 |
| 2023-01-31 | $8.05 | $8.06 | $7.99 | $8.06 | $8.06 | 5,178,150 |
| 2023-01-30 | $8.16 | $8.16 | $8.00 | $8.03 | $8.03 | 7,353,500 |
| 2023-01-20 | $7.88 | $8.08 | $7.82 | $8.04 | $8.04 | 8,133,700 |
| 2023-01-19 | $7.73 | $7.84 | $7.71 | $7.84 | $7.84 | 5,009,500 |
| 2023-01-18 | $7.70 | $7.77 | $7.70 | $7.75 | $7.75 | 3,397,900 |
| 2023-01-17 | $7.75 | $7.78 | $7.69 | $7.73 | $7.73 | 4,230,500 |
| 2023-01-16 | $7.71 | $7.83 | $7.66 | $7.75 | $7.75 | 8,258,580 |
| 2023-01-13 | $7.72 | $7.77 | $7.63 | $7.71 | $7.71 | 3,720,400 |
| 2023-01-12 | $7.81 | $7.82 | $7.66 | $7.67 | $7.67 | 5,224,900 |
| 2023-01-11 | $7.74 | $7.88 | $7.71 | $7.78 | $7.78 | 6,425,800 |
| 2023-01-10 | $7.76 | $7.78 | $7.66 | $7.71 | $7.71 | 4,215,610 |
| 2023-01-09 | $7.80 | $7.86 | $7.70 | $7.79 | $7.79 | 6,293,670 |
| 2023-01-06 | $7.76 | $7.85 | $7.76 | $7.82 | $7.82 | 4,234,910 |
| 2023-01-05 | $7.87 | $7.87 | $7.75 | $7.79 | $7.79 | 5,417,100 |
| 2023-01-04 | $7.78 | $7.89 | $7.74 | $7.85 | $7.85 | 7,569,400 |
| 2023-01-03 | $7.57 | $7.84 | $7.51 | $7.79 | $7.79 | 8,197,560 |
| 2023-01-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-12-30 | $7.49 | $7.56 | $7.44 | $7.55 | $7.55 | 4,434,050 |
| 2022-12-29 | $7.55 | $7.59 | $7.46 | $7.46 | $7.46 | 4,515,410 |
| 2022-12-28 | $7.68 | $7.71 | $7.56 | $7.56 | $7.56 | 5,281,800 |
| 2022-12-27 | $7.63 | $7.84 | $7.60 | $7.72 | $7.72 | 10,010,360 |
| 2022-12-26 | $7.56 | $7.61 | $7.53 | $7.60 | $7.60 | 4,752,600 |
| 2022-12-23 | $7.51 | $7.65 | $7.45 | $7.55 | $7.55 | 5,145,400 |
| 2022-12-22 | $7.71 | $7.75 | $7.50 | $7.51 | $7.51 | 6,091,930 |
| 2022-12-21 | $7.76 | $7.77 | $7.65 | $7.69 | $7.69 | 4,914,600 |
| 2022-12-20 | $7.69 | $7.81 | $7.69 | $7.77 | $7.77 | 5,965,900 |
| 2022-12-19 | $7.94 | $7.97 | $7.70 | $7.77 | $7.77 | 7,796,700 |
| 2022-12-16 | $8.06 | $8.07 | $7.93 | $7.94 | $7.94 | 6,901,300 |
| 2022-12-15 | $8.03 | $8.12 | $7.97 | $8.06 | $8.06 | 6,546,600 |
| 2022-12-14 | $8.15 | $8.19 | $8.00 | $8.03 | $8.03 | 9,901,300 |
| 2022-12-13 | $8.10 | $8.19 | $8.05 | $8.15 | $8.15 | 13,727,210 |
| 2022-12-12 | $8.51 | $8.81 | $8.03 | $8.12 | $8.12 | 38,711,100 |
| 2022-12-09 | $9.03 | $9.12 | $8.86 | $8.87 | $8.87 | 8,483,400 |
| 2022-12-08 | $9.04 | $9.12 | $8.95 | $9.01 | $9.01 | 8,399,370 |
| 2022-12-07 | $9.20 | $9.23 | $9.01 | $9.04 | $9.04 | 11,294,660 |
| 2022-12-06 | $9.35 | $9.48 | $9.11 | $9.17 | $9.17 | 13,470,300 |
| 2022-12-05 | $9.32 | $9.44 | $9.22 | $9.41 | $9.41 | 11,656,900 |
| 2022-12-01 | $9.21 | $9.43 | $9.08 | $9.27 | $9.27 | 12,767,930 |
| 2022-11-30 | $9.21 | $9.32 | $9.07 | $9.10 | $9.10 | 9,064,730 |
| 2022-11-29 | $9.24 | $9.38 | $9.20 | $9.23 | $9.23 | 10,344,000 |
| 2022-11-28 | $9.39 | $9.44 | $9.10 | $9.15 | $9.15 | 12,613,210 |
| 2022-11-25 | $9.33 | $9.51 | $9.28 | $9.43 | $9.43 | 9,789,800 |
| 2022-11-24 | $9.36 | $9.53 | $9.30 | $9.38 | $9.38 | 13,553,250 |
| 2022-11-23 | $9.50 | $9.60 | $9.22 | $9.30 | $9.30 | 20,364,700 |
| 2022-11-22 | $9.67 | $9.91 | $9.45 | $9.54 | $9.54 | 27,362,920 |
| 2022-11-21 | $9.52 | $9.77 | $9.31 | $9.69 | $9.69 | 26,179,920 |
| 2022-11-18 | $9.29 | $9.89 | $9.15 | $9.47 | $9.47 | 38,551,120 |
| 2022-11-17 | $8.77 | $9.46 | $8.72 | $9.31 | $9.31 | 39,248,610 |
| 2022-11-16 | $8.76 | $8.81 | $8.66 | $8.76 | $8.76 | 7,882,000 |
| 2022-11-15 | $8.61 | $8.80 | $8.60 | $8.75 | $8.75 | 12,263,400 |
| 2022-11-14 | $8.77 | $8.93 | $8.55 | $8.66 | $8.66 | 15,355,280 |
| 2022-11-11 | $8.70 | $8.85 | $8.62 | $8.75 | $8.75 | 16,391,630 |
| 2022-11-10 | $8.60 | $8.72 | $8.55 | $8.60 | $8.60 | 11,481,940 |
| 2022-11-09 | $8.75 | $8.88 | $8.66 | $8.67 | $8.67 | 13,458,620 |
| 2022-11-08 | $8.79 | $8.82 | $8.61 | $8.69 | $8.69 | 13,631,280 |
| 2022-11-07 | $8.62 | $8.79 | $8.53 | $8.78 | $8.78 | 17,919,000 |
| 2022-11-04 | $8.48 | $8.70 | $8.42 | $8.61 | $8.61 | 20,028,070 |
| 2022-11-03 | $8.31 | $8.62 | $8.29 | $8.53 | $8.53 | 23,056,110 |
| 2022-11-02 | $8.35 | $8.50 | $8.29 | $8.39 | $8.39 | 17,026,740 |
| 2022-11-01 | $7.89 | $8.65 | $7.86 | $8.38 | $8.38 | 23,544,730 |
| 2022-10-31 | $8.09 | $8.25 | $7.92 | $7.95 | $7.95 | 14,529,150 |
| 2022-10-28 | $8.08 | $8.39 | $8.03 | $8.15 | $8.15 | 22,151,860 |
| 2022-10-27 | $8.30 | $8.48 | $8.17 | $8.39 | $8.39 | 18,633,400 |
| 2022-10-26 | $8.57 | $8.65 | $8.27 | $8.34 | $8.34 | 26,189,680 |
| 2022-10-25 | $8.23 | $8.51 | $8.11 | $8.51 | $8.51 | 32,146,550 |
| 2022-10-24 | $8.23 | $8.37 | $8.15 | $8.25 | $8.25 | 18,464,000 |
| 2022-10-21 | $8.16 | $8.36 | $8.15 | $8.23 | $8.23 | 17,895,200 |
| 2022-10-20 | $8.18 | $8.26 | $8.07 | $8.08 | $8.08 | 15,479,000 |
| 2022-10-19 | $8.28 | $8.48 | $8.15 | $8.16 | $8.16 | 20,570,780 |
| 2022-10-18 | $8.16 | $8.39 | $8.11 | $8.30 | $8.30 | 27,690,680 |
| 2022-10-17 | $8.15 | $8.33 | $8.04 | $8.28 | $8.28 | 38,339,290 |
| 2022-10-14 | $7.39 | $8.09 | $7.39 | $8.09 | $8.09 | 11,991,300 |
| 2022-10-13 | $7.28 | $7.45 | $7.21 | $7.35 | $7.35 | 11,529,110 |
| 2022-10-12 | $7.45 | $7.51 | $6.92 | $7.43 | $7.43 | 18,589,700 |
| 2022-10-11 | $7.74 | $7.74 | $7.41 | $7.52 | $7.52 | 11,929,210 |
| 2022-10-10 | $7.86 | $8.02 | $7.60 | $7.71 | $7.71 | 14,161,700 |
| 2022-09-30 | $7.83 | $7.99 | $7.55 | $7.90 | $7.90 | 16,590,390 |
| 2022-09-29 | $8.15 | $8.18 | $7.81 | $7.93 | $7.93 | 19,539,890 |
| 2022-09-28 | $7.80 | $8.28 | $7.71 | $7.95 | $7.95 | 23,220,800 |
| 2022-09-27 | $7.88 | $8.02 | $7.56 | $7.93 | $7.93 | 18,599,610 |
| 2022-09-26 | $8.07 | $8.22 | $7.80 | $7.83 | $7.83 | 20,215,000 |
| 2022-09-23 | $8.13 | $8.34 | $8.10 | $8.14 | $8.14 | 22,717,980 |
| 2022-09-22 | $8.30 | $8.32 | $8.07 | $8.08 | $8.08 | 22,901,370 |
| 2022-09-21 | $8.25 | $8.40 | $8.12 | $8.37 | $8.37 | 31,111,200 |
| 2022-09-20 | $8.20 | $8.52 | $8.03 | $8.25 | $8.25 | 58,527,100 |
| 2022-09-19 | $7.34 | $8.07 | $7.32 | $8.07 | $8.07 | 32,481,900 |
| 2022-09-16 | $7.78 | $7.78 | $7.33 | $7.34 | $7.34 | 10,564,520 |
| 2022-09-15 | $7.77 | $7.81 | $7.56 | $7.73 | $7.73 | 8,250,540 |
| 2022-09-14 | $7.60 | $7.81 | $7.55 | $7.74 | $7.74 | 7,614,800 |
| 2022-09-13 | $7.86 | $7.92 | $7.72 | $7.75 | $7.75 | 9,858,800 |
| 2022-09-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2022-09-09 | $7.74 | $7.93 | $7.73 | $7.88 | $7.88 | 12,847,400 |
| 2022-09-08 | $7.79 | $7.88 | $7.70 | $7.72 | $7.72 | 6,623,700 |
| 2022-09-07 | $7.77 | $7.82 | $7.68 | $7.79 | $7.79 | 9,364,340 |
| 2022-09-06 | $7.84 | $7.88 | $7.77 | $7.80 | $7.80 | 9,797,900 |
| 2022-09-05 | $7.66 | $7.89 | $7.64 | $7.83 | $7.83 | 12,989,970 |
| 2022-09-02 | $7.78 | $7.83 | $7.65 | $7.69 | $7.69 | 10,295,780 |
| 2022-09-01 | $7.69 | $7.97 | $7.65 | $7.72 | $7.72 | 16,372,690 |
| 2022-08-31 | $7.60 | $7.84 | $7.51 | $7.74 | $7.74 | 19,928,540 |
| 2022-08-30 | $7.52 | $7.64 | $7.50 | $7.61 | $7.61 | 8,389,200 |
| 2022-08-29 | $7.35 | $7.56 | $7.31 | $7.54 | $7.54 | 7,603,900 |
| 2022-08-26 | $7.43 | $7.67 | $7.38 | $7.51 | $7.51 | 12,357,250 |
| 2022-08-25 | $7.29 | $7.40 | $7.23 | $7.36 | $7.36 | 8,636,400 |
| 2022-08-24 | $7.40 | $7.47 | $7.23 | $7.24 | $7.24 | 8,672,200 |
| 2022-08-23 | $7.48 | $7.48 | $7.38 | $7.40 | $7.40 | 6,226,200 |
| 2022-08-22 | $7.45 | $7.55 | $7.39 | $7.50 | $7.50 | 5,837,850 |
| 2022-08-19 | $7.56 | $7.63 | $7.47 | $7.48 | $7.48 | 7,768,100 |
| 2022-08-18 | $7.55 | $7.57 | $7.42 | $7.50 | $7.50 | 6,270,000 |
| 2022-08-17 | $7.57 | $7.62 | $7.53 | $7.57 | $7.57 | 6,240,820 |
| 2022-08-16 | $7.59 | $7.68 | $7.54 | $7.57 | $7.57 | 7,083,600 |
| 2022-08-15 | $7.52 | $7.58 | $7.49 | $7.55 | $7.55 | 5,197,100 |
| 2022-08-12 | $7.55 | $7.62 | $7.46 | $7.57 | $7.57 | 9,692,360 |
| 2022-08-11 | $7.33 | $7.61 | $7.33 | $7.54 | $7.54 | 13,195,360 |
| 2022-08-10 | $7.45 | $7.45 | $7.28 | $7.34 | $7.34 | 7,294,080 |
| 2022-08-09 | $7.43 | $7.50 | $7.33 | $7.41 | $7.41 | 6,829,200 |
| 2022-08-08 | $7.45 | $7.53 | $7.38 | $7.43 | $7.43 | 7,429,910 |
| 2022-08-05 | $7.40 | $7.44 | $7.31 | $7.44 | $7.44 | 7,701,700 |
| 2022-08-04 | $7.31 | $7.38 | $7.22 | $7.38 | $7.38 | 8,531,100 |
| 2022-08-03 | $7.30 | $7.47 | $7.21 | $7.23 | $7.23 | 12,912,750 |
| 2022-08-02 | $7.74 | $7.74 | $7.26 | $7.35 | $7.35 | 14,099,050 |
| 2022-08-01 | $8.02 | $8.03 | $7.78 | $7.80 | $7.80 | 12,680,810 |
| 2022-07-29 | $8.25 | $8.26 | $7.95 | $8.01 | $8.01 | 11,781,100 |
| 2022-07-28 | $8.18 | $8.31 | $8.16 | $8.25 | $8.25 | 8,290,800 |
| 2022-07-27 | $8.12 | $8.19 | $8.09 | $8.14 | $8.14 | 5,914,900 |
| 2022-07-26 | $8.07 | $8.17 | $7.93 | $8.15 | $8.15 | 7,478,150 |
| 2022-07-25 | $8.11 | $8.21 | $8.06 | $8.09 | $8.09 | 5,717,500 |
| 2022-07-22 | $8.21 | $8.29 | $8.08 | $8.14 | $8.14 | 8,270,100 |
| 2022-07-21 | $8.31 | $8.34 | $8.15 | $8.17 | $8.17 | 9,755,500 |
| 2022-07-20 | $8.34 | $8.38 | $8.27 | $8.36 | $8.36 | 8,035,070 |
| 2022-07-19 | $8.33 | $8.43 | $8.22 | $8.33 | $8.33 | 8,499,510 |
| 2022-07-18 | $8.07 | $8.39 | $8.07 | $8.36 | $8.36 | 10,163,000 |
| 2022-07-15 | $8.51 | $8.52 | $8.21 | $8.23 | $8.23 | 14,600,610 |
| 2022-07-14 | $8.82 | $8.82 | $8.55 | $8.56 | $8.56 | 14,877,790 |
| 2022-07-13 | $8.88 | $8.98 | $8.62 | $8.76 | $8.76 | 24,794,850 |
| 2022-07-12 | $8.47 | $8.78 | $8.40 | $8.75 | $8.75 | 26,893,700 |
| 2022-07-11 | $8.30 | $8.48 | $8.23 | $8.45 | $8.45 | 11,386,660 |
| 2022-07-08 | $8.22 | $8.42 | $8.22 | $8.30 | $8.30 | 10,097,900 |
| 2022-07-07 | $8.32 | $8.34 | $8.21 | $8.22 | $8.22 | 9,256,200 |
| 2022-07-06 | $8.61 | $8.61 | $8.21 | $8.31 | $8.31 | 15,935,680 |
| 2022-07-05 | $8.62 | $8.71 | $8.45 | $8.65 | $8.65 | 13,494,280 |
| 2022-07-04 | $8.84 | $8.84 | $8.62 | $8.72 | $8.62 | 15,470,450 |
| 2022-07-01 | $9.03 | $9.08 | $8.83 | $8.88 | $8.78 | 16,702,500 |
| 2022-06-30 | $9.06 | $9.12 | $8.93 | $9.02 | $8.92 | 18,127,160 |
| 2022-06-29 | $8.86 | $9.30 | $8.85 | $9.13 | $9.03 | 31,806,400 |
| 2022-06-28 | $8.85 | $9.01 | $8.81 | $8.95 | $8.85 | 14,489,960 |
| 2022-06-27 | $8.96 | $9.07 | $8.87 | $8.91 | $8.81 | 15,268,700 |
| 2022-06-24 | $8.96 | $8.99 | $8.75 | $8.98 | $8.88 | 20,183,030 |
| 2022-06-23 | $8.82 | $8.98 | $8.72 | $8.96 | $8.86 | 18,830,000 |
| 2022-06-22 | $9.20 | $9.32 | $8.80 | $8.80 | $8.70 | 31,697,580 |
| 2022-06-21 | $9.45 | $9.64 | $9.23 | $9.26 | $9.15 | 27,832,700 |
| 2022-06-20 | $9.51 | $9.68 | $9.44 | $9.55 | $9.44 | 20,715,600 |
| 2022-06-17 | $9.58 | $9.65 | $9.31 | $9.54 | $9.43 | 30,089,710 |
| 2022-06-16 | $9.81 | $9.90 | $9.62 | $9.73 | $9.62 | 33,086,270 |
| 2022-06-15 | $9.53 | $10.28 | $9.42 | $9.88 | $9.77 | 59,219,180 |
| 2022-06-14 | $9.35 | $9.82 | $9.28 | $9.64 | $9.53 | 42,411,310 |
| 2022-06-13 | $9.60 | $9.78 | $9.26 | $9.46 | $9.35 | 37,464,000 |
| 2022-06-10 | $9.56 | $9.82 | $9.47 | $9.70 | $9.59 | 44,262,740 |
| 2022-06-09 | $9.20 | $10.20 | $9.12 | $9.69 | $9.58 | 68,808,610 |
| 2022-06-08 | $9.47 | $9.56 | $9.16 | $9.27 | $9.16 | 31,789,760 |
| 2022-06-07 | $9.06 | $9.55 | $8.92 | $9.53 | $9.42 | 42,511,100 |
| 2022-06-06 | $9.08 | $9.15 | $8.91 | $9.14 | $9.04 | 32,132,960 |
| 2022-06-02 | $9.32 | $9.42 | $9.10 | $9.22 | $9.11 | 30,300,100 |
| 2022-06-01 | $9.18 | $9.36 | $9.04 | $9.34 | $9.23 | 35,899,300 |
| 2022-05-31 | $9.45 | $9.52 | $9.17 | $9.26 | $9.15 | 40,763,400 |
| 2022-05-30 | $9.69 | $9.99 | $9.36 | $9.48 | $9.37 | 55,715,770 |
| 2022-05-27 | $10.50 | $10.60 | $9.52 | $9.84 | $9.73 | 98,288,830 |
| 2022-05-26 | $9.30 | $9.92 | $9.22 | $9.92 | $9.81 | 25,716,870 |
| 2022-05-25 | $8.70 | $9.15 | $8.66 | $9.02 | $8.92 | 26,748,490 |
| 2022-05-24 | $9.45 | $9.53 | $8.75 | $8.75 | $8.65 | 39,932,200 |
| 2022-05-23 | $9.40 | $9.44 | $9.20 | $9.38 | $9.27 | 26,270,690 |
| 2022-05-20 | $9.55 | $9.67 | $9.40 | $9.47 | $9.36 | 37,637,050 |
| 2022-05-19 | $9.15 | $9.72 | $9.10 | $9.70 | $9.59 | 57,357,100 |
| 2022-05-18 | $9.11 | $9.60 | $9.02 | $9.37 | $9.26 | 48,151,900 |
| 2022-05-17 | $9.28 | $9.28 | $8.90 | $9.12 | $9.02 | 33,729,210 |
| 2022-05-16 | $9.37 | $9.45 | $9.16 | $9.23 | $9.12 | 36,099,200 |
| 2022-05-13 | $9.26 | $9.39 | $9.12 | $9.30 | $9.19 | 37,054,290 |
| 2022-05-12 | $9.08 | $9.36 | $9.05 | $9.27 | $9.16 | 48,163,790 |
| 2022-05-11 | $9.66 | $9.76 | $9.16 | $9.20 | $9.09 | 88,533,630 |
| 2022-05-10 | $8.40 | $9.39 | $8.30 | $9.39 | $9.28 | 56,836,200 |
| 2022-05-09 | $8.67 | $8.79 | $8.43 | $8.54 | $8.44 | 36,204,000 |
| 2022-05-06 | $8.17 | $8.53 | $8.11 | $8.30 | $8.21 | 32,909,360 |
| 2022-05-05 | $8.50 | $8.77 | $8.43 | $8.50 | $8.40 | 42,636,100 |
| 2022-05-04 | $8.48 | $8.48 | $8.48 | $8.48 | $8.38 | 0 |
| 2022-05-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.38 | 0 |
| 2022-04-29 | $8.26 | $8.57 | $8.03 | $8.48 | $8.38 | 49,318,900 |
| 2022-04-28 | $7.90 | $8.34 | $7.79 | $8.30 | $8.21 | 49,508,780 |
| 2022-04-27 | $7.80 | $8.33 | $7.68 | $8.15 | $8.06 | 53,119,460 |
| 2022-04-26 | $7.50 | $7.83 | $7.48 | $7.59 | $7.50 | 32,859,310 |
| 2022-04-25 | $7.56 | $7.97 | $7.40 | $7.43 | $7.35 | 30,626,500 |
| 2022-04-22 | $7.63 | $7.95 | $7.58 | $7.81 | $7.72 | 22,248,800 |
| 2022-04-21 | $8.46 | $8.48 | $7.74 | $7.80 | $7.71 | 33,866,200 |
| 2022-04-20 | $9.00 | $9.04 | $8.37 | $8.43 | $8.33 | 30,334,500 |
| 2022-04-19 | $8.72 | $8.99 | $8.72 | $8.97 | $8.87 | 22,074,300 |
| 2022-04-18 | $8.74 | $9.10 | $8.68 | $8.90 | $8.80 | 23,929,200 |
| 2022-04-15 | $9.60 | $9.83 | $8.82 | $8.86 | $8.76 | 50,601,500 |
| 2022-04-14 | $9.40 | $9.89 | $9.32 | $9.79 | $9.68 | 44,912,300 |
| 2022-04-13 | $10.00 | $10.09 | $9.48 | $9.48 | $9.37 | 60,624,750 |
| 2022-04-12 | $10.33 | $10.77 | $10.00 | $10.32 | $10.20 | 70,136,900 |
| 2022-04-11 | $10.55 | $10.87 | $10.00 | $10.78 | $10.66 | 81,475,050 |
| 2022-04-08 | $10.29 | $11.00 | $10.29 | $10.31 | $10.19 | 88,548,610 |
| 2022-04-07 | $9.51 | $10.64 | $9.51 | $10.01 | $9.90 | 82,925,550 |
| 2022-04-06 | $9.23 | $9.76 | $9.08 | $9.67 | $9.56 | 41,590,920 |
| 2022-04-05 | $9.29 | $9.29 | $9.29 | $9.29 | $9.18 | 0 |
| 2022-04-04 | $9.29 | $9.29 | $9.29 | $9.29 | $9.18 | 0 |
| 2022-04-01 | $9.35 | $9.56 | $9.18 | $9.29 | $9.18 | 33,985,300 |
| 2022-03-31 | $9.23 | $9.78 | $9.23 | $9.49 | $9.38 | 50,001,170 |
| 2022-03-30 | $9.28 | $9.50 | $9.21 | $9.27 | $9.16 | 32,875,990 |
| 2022-03-29 | $9.45 | $9.56 | $9.12 | $9.19 | $9.08 | 39,464,100 |
| 2022-03-28 | $9.01 | $9.90 | $8.85 | $9.60 | $9.49 | 58,701,790 |
| 2022-03-25 | $8.96 | $9.35 | $8.92 | $9.19 | $9.08 | 52,095,350 |
| 2022-03-24 | $9.22 | $9.45 | $8.97 | $9.01 | $8.91 | 53,714,860 |
| 2022-03-23 | $9.74 | $10.09 | $9.35 | $9.45 | $9.34 | 80,295,860 |
| 2022-03-22 | $11.44 | $11.57 | $9.94 | $9.94 | $9.83 | 149,237,030 |
| 2022-03-21 | $10.30 | $10.52 | $10.00 | $10.52 | $10.40 | 29,233,320 |
| 2022-03-18 | $8.70 | $9.56 | $8.48 | $9.56 | $9.45 | 66,008,940 |
| 2022-03-17 | $8.86 | $9.27 | $8.53 | $8.69 | $8.59 | 60,146,510 |
| 2022-03-16 | $8.87 | $9.08 | $8.21 | $8.85 | $8.75 | 64,417,880 |
| 2022-03-15 | $9.18 | $9.86 | $8.80 | $8.87 | $8.77 | 73,369,730 |
| 2022-03-14 | $8.77 | $9.70 | $8.66 | $9.18 | $9.08 | 58,970,280 |
| 2022-03-11 | $8.83 | $8.95 | $8.62 | $8.89 | $8.79 | 38,504,570 |
| 2022-03-10 | $8.88 | $9.14 | $8.58 | $9.03 | $8.93 | 64,268,220 |
| 2022-03-09 | $8.20 | $8.98 | $8.19 | $8.80 | $8.70 | 62,866,740 |
| 2022-03-08 | $8.19 | $8.58 | $8.06 | $8.33 | $8.23 | 36,664,900 |
| 2022-03-07 | $8.18 | $8.41 | $8.14 | $8.20 | $8.11 | 22,026,860 |
| 2022-03-04 | $8.37 | $8.43 | $8.12 | $8.17 | $8.08 | 25,301,850 |
| 2022-03-03 | $8.55 | $8.58 | $8.37 | $8.44 | $8.34 | 21,152,080 |
| 2022-03-02 | $8.31 | $8.59 | $8.28 | $8.49 | $8.39 | 24,609,700 |
| 2022-03-01 | $8.36 | $8.56 | $8.33 | $8.45 | $8.35 | 22,676,880 |
| 2022-02-28 | $8.31 | $8.50 | $8.22 | $8.36 | $8.26 | 26,045,770 |
| 2022-02-25 | $8.71 | $8.93 | $8.33 | $8.33 | $8.23 | 43,464,830 |
| 2022-02-24 | $8.88 | $9.12 | $8.38 | $8.58 | $8.48 | 62,637,740 |
| 2022-02-23 | $9.00 | $9.84 | $8.88 | $9.18 | $9.08 | 75,393,500 |
| 2022-02-22 | $8.57 | $9.58 | $8.52 | $9.08 | $8.98 | 95,917,120 |
| 2022-02-21 | $8.50 | $8.88 | $8.50 | $8.71 | $8.61 | 59,271,310 |
| 2022-02-18 | $9.00 | $9.57 | $8.51 | $8.96 | $8.86 | 100,559,150 |
| 2022-02-17 | $8.25 | $8.98 | $8.10 | $8.98 | $8.88 | 72,767,460 |
| 2022-02-16 | $7.93 | $8.25 | $7.87 | $8.16 | $8.07 | 58,773,410 |
| 2022-02-15 | $7.84 | $8.13 | $7.62 | $7.90 | $7.81 | 34,136,530 |
| 2022-02-14 | $7.83 | $7.88 | $7.68 | $7.79 | $7.70 | 11,906,500 |
| 2022-02-11 | $7.82 | $7.97 | $7.69 | $7.77 | $7.68 | 14,442,100 |
| 2022-02-10 | $7.78 | $8.00 | $7.72 | $7.80 | $7.71 | 17,325,310 |
| 2022-02-09 | $7.71 | $7.88 | $7.69 | $7.70 | $7.61 | 15,171,000 |
| 2022-02-08 | $7.56 | $7.80 | $7.40 | $7.72 | $7.63 | 18,754,370 |
| 2022-02-07 | $7.12 | $7.57 | $7.11 | $7.47 | $7.38 | 16,492,910 |
| 2022-02-04 | $7.02 | $7.02 | $7.02 | $7.02 | $6.94 | 0 |
| 2022-02-03 | $7.02 | $7.02 | $7.02 | $7.02 | $6.94 | 0 |
| 2022-02-02 | $7.02 | $7.02 | $7.02 | $7.02 | $6.94 | 0 |
| 2022-02-01 | $7.02 | $7.02 | $7.02 | $7.02 | $6.94 | 0 |
| 2022-01-28 | $6.96 | $7.07 | $6.93 | $7.02 | $6.94 | 5,538,800 |
| 2022-01-27 | $7.08 | $7.14 | $6.92 | $6.94 | $6.86 | 6,364,180 |
| 2022-01-26 | $7.02 | $7.14 | $7.01 | $7.10 | $7.02 | 5,566,400 |
| 2022-01-25 | $7.40 | $7.45 | $7.00 | $7.03 | $6.95 | 13,070,900 |
| 2022-01-24 | $7.58 | $7.63 | $7.30 | $7.43 | $7.35 | 10,985,870 |
| 2022-01-21 | $7.71 | $7.75 | $7.57 | $7.59 | $7.50 | 11,356,510 |
| 2022-01-20 | $7.90 | $8.10 | $7.75 | $7.77 | $7.68 | 18,853,380 |
| 2022-01-19 | $7.74 | $8.14 | $7.71 | $7.95 | $7.86 | 27,326,290 |
| 2022-01-18 | $7.77 | $7.91 | $7.63 | $7.76 | $7.67 | 19,650,800 |
| 2022-01-17 | $7.72 | $7.77 | $7.70 | $7.77 | $7.68 | 7,928,260 |
| 2022-01-14 | $7.86 | $7.86 | $7.72 | $7.73 | $7.64 | 14,260,900 |
| 2022-01-13 | $7.95 | $8.06 | $7.87 | $7.88 | $7.79 | 14,880,100 |
| 2022-01-12 | $8.00 | $8.09 | $7.96 | $7.97 | $7.88 | 17,056,700 |
| 2022-01-11 | $8.15 | $8.25 | $8.06 | $8.09 | $8.00 | 23,312,360 |
| 2022-01-10 | $7.93 | $8.19 | $7.92 | $8.13 | $8.04 | 36,233,330 |
| 2022-01-07 | $7.87 | $8.66 | $7.84 | $7.88 | $7.79 | 27,700,700 |
| 2022-01-06 | $7.60 | $7.93 | $7.55 | $7.87 | $7.78 | 10,933,320 |
| 2022-01-05 | $7.99 | $7.99 | $7.50 | $7.67 | $7.58 | 20,726,680 |
| 2022-01-04 | $8.02 | $8.14 | $7.93 | $8.11 | $8.02 | 4,606,400 |
| 2022-01-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 0 |
| 2021-12-31 | $7.96 | $8.07 | $7.88 | $7.97 | $7.88 | 2,643,420 |
| 2021-12-30 | $8.02 | $8.08 | $7.92 | $7.92 | $7.83 | 3,986,300 |
| 2021-12-29 | $8.03 | $8.08 | $7.90 | $8.06 | $7.97 | 2,855,900 |
| 2021-12-28 | $8.00 | $8.06 | $8.00 | $8.04 | $7.95 | 2,058,700 |
| 2021-12-27 | $8.04 | $8.10 | $8.02 | $8.03 | $7.94 | 2,103,800 |
| 2021-12-24 | $8.15 | $8.22 | $8.01 | $8.03 | $7.94 | 3,569,800 |
| 2021-12-23 | $8.29 | $8.35 | $8.17 | $8.18 | $8.09 | 3,644,600 |
| 2021-12-22 | $8.60 | $8.62 | $8.29 | $8.30 | $8.21 | 6,483,100 |
| 2021-12-21 | $8.34 | $8.60 | $8.32 | $8.54 | $8.44 | 8,076,900 |
| 2021-12-20 | $8.23 | $8.40 | $8.21 | $8.34 | $8.24 | 5,376,000 |
| 2021-12-17 | $8.28 | $8.36 | $8.22 | $8.28 | $8.19 | 4,498,600 |
| 2021-12-16 | $8.33 | $8.38 | $8.24 | $8.27 | $8.18 | 6,768,220 |
| 2021-12-15 | $7.96 | $8.35 | $7.93 | $8.35 | $8.25 | 11,683,390 |
| 2021-12-14 | $7.98 | $8.00 | $7.90 | $7.96 | $7.87 | 3,037,120 |
| 2021-12-13 | $8.15 | $8.25 | $7.99 | $8.00 | $7.91 | 5,227,320 |
| 2021-12-10 | $8.07 | $8.12 | $7.98 | $8.07 | $7.98 | 2,385,030 |
| 2021-12-09 | $8.08 | $8.20 | $8.05 | $8.08 | $7.99 | 3,346,400 |
| 2021-12-08 | $8.11 | $8.13 | $8.00 | $8.04 | $7.95 | 2,911,310 |
| 2021-12-07 | $8.10 | $8.22 | $8.06 | $8.12 | $8.03 | 3,309,100 |
| 2021-12-06 | $8.23 | $8.25 | $8.10 | $8.10 | $8.01 | 2,803,900 |
| 2021-12-03 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 5,155,100 |
| 2021-12-02 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 4,330,660 |
| 2021-12-01 | $7.91 | $8.10 | $7.91 | $8.09 | $8.00 | 3,177,960 |
| 2021-11-30 | $7.75 | $8.05 | $7.75 | $7.96 | $7.87 | 2,132,900 |
| 2021-11-29 | $7.84 | $7.95 | $7.70 | $7.88 | $7.79 | 2,031,000 |
| 2021-11-26 | $8.19 | $8.19 | $7.97 | $7.98 | $7.89 | 3,153,700 |
| 2021-11-25 | $7.98 | $8.05 | $7.96 | $7.97 | $7.88 | 1,207,200 |
| 2021-11-24 | $8.07 | $8.08 | $7.96 | $7.98 | $7.89 | 1,801,100 |
| 2021-11-23 | $8.15 | $8.15 | $8.06 | $8.08 | $7.99 | 1,379,200 |
| 2021-11-22 | $8.08 | $8.17 | $8.06 | $8.09 | $8.00 | 1,291,300 |
| 2021-11-19 | $8.05 | $8.16 | $7.97 | $8.11 | $8.02 | 1,783,900 |
| 2021-11-18 | $8.07 | $8.18 | $8.03 | $8.05 | $7.96 | 1,309,400 |
| 2021-11-17 | $8.04 | $8.10 | $8.02 | $8.07 | $7.98 | 1,030,700 |
| 2021-11-16 | $8.21 | $8.21 | $8.04 | $8.05 | $7.96 | 1,447,500 |
| 2021-11-15 | $8.15 | $8.18 | $8.06 | $8.17 | $8.08 | 1,522,160 |
| 2021-11-12 | $8.07 | $8.08 | $8.00 | $8.05 | $7.96 | 1,348,400 |
| 2021-11-11 | $7.86 | $8.18 | $7.83 | $8.07 | $7.98 | 3,647,670 |
| 2021-11-10 | $7.83 | $7.87 | $7.74 | $7.86 | $7.77 | 1,542,500 |
| 2021-11-09 | $7.75 | $7.93 | $7.75 | $7.83 | $7.74 | 1,790,760 |
| 2021-11-08 | $7.70 | $7.79 | $7.70 | $7.75 | $7.66 | 1,120,700 |
| 2021-11-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.77 | 1,261,500 |
| 2021-11-04 | $7.76 | $7.88 | $7.72 | $7.86 | $7.77 | 1,295,600 |
| 2021-11-03 | $7.85 | $7.90 | $7.73 | $7.80 | $7.71 | 1,187,600 |
| 2021-11-02 | $7.93 | $7.97 | $7.72 | $7.85 | $7.76 | 1,909,000 |
| 2021-11-01 | $7.80 | $7.93 | $7.70 | $7.90 | $7.81 | 2,017,500 |
| 2021-10-29 | $7.59 | $7.80 | $7.52 | $7.79 | $7.70 | 3,161,200 |
| 2021-10-28 | $7.96 | $7.96 | $7.47 | $7.52 | $7.43 | 4,331,400 |
| 2021-10-27 | $8.06 | $8.19 | $7.95 | $7.97 | $7.88 | 2,220,810 |
| 2021-10-26 | $8.08 | $8.19 | $8.06 | $8.11 | $8.02 | 1,176,200 |
| 2021-10-25 | $8.08 | $8.16 | $8.05 | $8.11 | $8.02 | 1,174,700 |
| 2021-10-22 | $8.23 | $8.30 | $8.13 | $8.14 | $8.05 | 1,337,500 |
| 2021-10-21 | $8.16 | $8.34 | $8.09 | $8.20 | $8.11 | 2,255,600 |
| 2021-10-20 | $8.26 | $8.30 | $8.08 | $8.12 | $8.03 | 2,480,600 |
| 2021-10-19 | $8.28 | $8.32 | $8.24 | $8.28 | $8.19 | 1,313,800 |
| 2021-10-18 | $8.35 | $8.36 | $8.26 | $8.28 | $8.19 | 1,298,000 |
| 2021-10-15 | $8.45 | $8.45 | $8.32 | $8.37 | $8.27 | 1,313,300 |
| 2021-10-14 | $8.36 | $8.44 | $8.34 | $8.40 | $8.30 | 1,087,600 |
| 2021-10-13 | $8.38 | $8.49 | $8.31 | $8.42 | $8.32 | 1,373,220 |
| 2021-10-12 | $8.43 | $8.44 | $8.25 | $8.41 | $8.31 | 2,038,500 |
| 2021-10-11 | $8.49 | $8.53 | $8.42 | $8.44 | $8.34 | 1,499,710 |
| 2021-10-08 | $8.38 | $8.51 | $8.35 | $8.47 | $8.37 | 2,581,500 |
| 2021-10-07 | $8.28 | $8.28 | $8.28 | $8.28 | $8.19 | 0 |
| 2021-10-06 | $8.28 | $8.28 | $8.28 | $8.28 | $8.19 | 0 |
| 2021-09-30 | $8.26 | $8.34 | $8.21 | $8.28 | $8.19 | 2,182,200 |
| 2021-09-29 | $8.47 | $8.53 | $8.26 | $8.26 | $8.17 | 3,085,700 |
| 2021-09-28 | $8.40 | $8.52 | $8.38 | $8.42 | $8.32 | 1,893,150 |
| 2021-09-27 | $8.80 | $8.90 | $8.27 | $8.39 | $8.29 | 4,949,700 |
| 2021-09-24 | $9.03 | $9.24 | $8.80 | $8.80 | $8.70 | 4,215,800 |
| 2021-09-23 | $9.08 | $9.22 | $9.04 | $9.15 | $9.05 | 4,380,060 |
| 2021-09-22 | $8.83 | $9.16 | $8.83 | $9.08 | $8.98 | 3,993,000 |
| 2021-09-21 | $8.88 | $8.88 | $8.88 | $8.88 | $8.78 | 0 |
| 2021-09-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.78 | 0 |
| 2021-09-17 | $8.90 | $8.99 | $8.73 | $8.88 | $8.78 | 3,673,300 |
| 2021-09-16 | $9.15 | $9.26 | $8.90 | $8.90 | $8.80 | 4,810,480 |
| 2021-09-15 | $9.00 | $9.13 | $8.90 | $9.06 | $8.96 | 3,654,300 |
| 2021-09-14 | $9.37 | $9.38 | $8.93 | $8.99 | $8.89 | 7,427,550 |
| 2021-09-13 | $9.42 | $9.56 | $9.31 | $9.32 | $9.21 | 7,153,550 |
| 2021-09-10 | $9.62 | $9.90 | $9.57 | $9.58 | $9.47 | 11,074,410 |
| 2021-09-09 | $9.53 | $9.73 | $9.46 | $9.58 | $9.47 | 7,585,200 |
| 2021-09-08 | $9.71 | $9.79 | $9.51 | $9.56 | $9.45 | 9,548,330 |
| 2021-09-07 | $9.75 | $9.93 | $9.68 | $9.79 | $9.68 | 13,621,000 |
| 2021-09-06 | $9.37 | $9.95 | $9.15 | $9.94 | $9.83 | 19,108,910 |
| 2021-09-03 | $9.40 | $9.56 | $9.28 | $9.40 | $9.29 | 9,344,100 |
| 2021-09-02 | $9.49 | $9.75 | $9.25 | $9.55 | $9.44 | 14,436,810 |
| 2021-09-01 | $9.10 | $9.83 | $9.08 | $9.45 | $9.34 | 15,424,520 |
| 2021-08-31 | $8.75 | $9.18 | $8.68 | $9.08 | $8.98 | 7,683,210 |
| 2021-08-30 | $8.91 | $8.91 | $8.70 | $8.75 | $8.65 | 3,912,500 |
| 2021-08-27 | $8.70 | $8.90 | $8.66 | $8.90 | $8.80 | 4,897,300 |
| 2021-08-26 | $8.87 | $8.89 | $8.68 | $8.74 | $8.64 | 3,539,910 |
| 2021-08-25 | $8.72 | $8.89 | $8.72 | $8.87 | $8.77 | 4,583,410 |
| 2021-08-24 | $8.76 | $8.86 | $8.69 | $8.72 | $8.62 | 5,539,310 |
| 2021-08-23 | $8.99 | $9.07 | $8.79 | $8.88 | $8.78 | 6,898,500 |
| 2021-08-20 | $9.01 | $9.24 | $8.91 | $9.08 | $8.98 | 6,509,500 |
| 2021-08-19 | $9.63 | $9.64 | $9.01 | $9.01 | $8.91 | 13,227,500 |
| 2021-08-18 | $8.83 | $9.60 | $8.75 | $9.60 | $9.49 | 20,975,810 |
| 2021-08-17 | $8.36 | $9.10 | $8.31 | $9.01 | $8.91 | 15,859,900 |
| 2021-08-16 | $8.21 | $8.64 | $8.21 | $8.37 | $8.27 | 4,025,500 |
| 2021-08-13 | $8.28 | $8.28 | $8.19 | $8.21 | $8.12 | 1,634,700 |
| 2021-08-12 | $8.38 | $8.42 | $8.26 | $8.28 | $8.19 | 1,994,000 |
| 2021-08-11 | $8.35 | $8.50 | $8.32 | $8.39 | $8.29 | 2,096,600 |
| 2021-08-10 | $8.28 | $8.40 | $8.27 | $8.35 | $8.25 | 1,646,310 |
| 2021-08-09 | $8.19 | $8.40 | $8.15 | $8.29 | $8.20 | 1,993,300 |
| 2021-08-06 | $8.32 | $8.32 | $8.15 | $8.21 | $8.12 | 1,352,160 |
| 2021-08-05 | $8.40 | $8.46 | $8.22 | $8.23 | $8.14 | 2,324,080 |
| 2021-08-04 | $8.47 | $8.48 | $8.33 | $8.43 | $8.33 | 2,284,020 |
| 2021-08-03 | $8.38 | $8.75 | $8.29 | $8.45 | $8.35 | 4,112,400 |
| 2021-08-02 | $8.20 | $8.41 | $8.05 | $8.39 | $8.29 | 3,416,620 |
| 2021-07-30 | $8.20 | $8.35 | $8.15 | $8.24 | $8.15 | 1,964,700 |
| 2021-07-29 | $8.19 | $8.30 | $8.14 | $8.20 | $8.11 | 1,810,500 |
| 2021-07-28 | $8.20 | $8.35 | $7.90 | $8.21 | $8.12 | 3,039,000 |
| 2021-07-27 | $8.23 | $8.41 | $8.19 | $8.21 | $8.12 | 1,779,700 |
| 2021-07-26 | $8.49 | $8.49 | $8.22 | $8.29 | $8.20 | 2,192,400 |
| 2021-07-23 | $8.48 | $8.73 | $8.44 | $8.54 | $8.44 | 2,615,800 |
| 2021-07-22 | $8.45 | $8.62 | $8.45 | $8.48 | $8.38 | 2,242,600 |
| 2021-07-21 | $8.60 | $8.64 | $8.49 | $8.50 | $8.40 | 3,285,800 |
| 2021-07-20 | $8.32 | $9.16 | $8.20 | $8.66 | $8.56 | 6,033,700 |
| 2021-07-19 | $8.22 | $8.37 | $8.16 | $8.33 | $8.23 | 1,701,500 |
| 2021-07-16 | $8.20 | $8.26 | $8.16 | $8.21 | $8.12 | 2,192,700 |
| 2021-07-15 | $8.42 | $8.42 | $8.22 | $8.24 | $8.15 | 2,741,100 |
| 2021-07-14 | $8.50 | $8.50 | $8.39 | $8.40 | $8.30 | 1,907,000 |
| 2021-07-13 | $8.50 | $8.54 | $8.38 | $8.49 | $8.39 | 2,216,800 |
| 2021-07-12 | $8.49 | $8.56 | $8.46 | $8.50 | $8.40 | 1,620,600 |
| 2021-07-09 | $8.62 | $8.62 | $8.41 | $8.46 | $8.36 | 2,346,000 |
| 2021-07-08 | $8.66 | $8.73 | $8.55 | $8.59 | $8.49 | 2,124,400 |
| 2021-07-07 | $8.73 | $8.93 | $8.68 | $8.73 | $8.63 | 2,340,500 |
| 2021-07-06 | $8.65 | $8.67 | $8.55 | $8.64 | $8.54 | 1,677,100 |
| 2021-07-05 | $8.55 | $8.64 | $8.52 | $8.59 | $8.49 | 1,805,300 |
| 2021-07-02 | $8.69 | $8.74 | $8.55 | $8.60 | $8.50 | 2,638,800 |
| 2021-07-01 | $8.72 | $8.85 | $8.67 | $8.72 | $8.62 | 2,324,600 |
| 2021-06-30 | $8.70 | $8.82 | $8.66 | $8.70 | $8.60 | 2,109,300 |
| 2021-06-29 | $8.92 | $8.94 | $8.68 | $8.71 | $8.61 | 3,986,810 |
| 2021-06-28 | $9.14 | $9.18 | $8.99 | $9.01 | $8.91 | 2,267,000 |
| 2021-06-25 | $9.01 | $9.18 | $8.96 | $9.12 | $9.02 | 3,494,230 |
| 2021-06-24 | $8.93 | $9.08 | $8.88 | $9.01 | $8.91 | 2,269,700 |
| 2021-06-23 | $8.96 | $9.10 | $8.94 | $8.98 | $8.88 | 2,358,900 |
| 2021-06-22 | $9.07 | $9.21 | $8.94 | $9.01 | $8.91 | 4,200,330 |
| 2021-06-21 | $8.61 | $9.45 | $8.61 | $9.09 | $8.99 | 7,101,100 |
| 2021-06-18 | $8.81 | $8.81 | $8.55 | $8.61 | $8.51 | 3,437,700 |
| 2021-06-17 | $8.93 | $8.93 | $8.77 | $8.79 | $8.69 | 2,361,900 |
| 2021-06-16 | $9.01 | $9.08 | $8.88 | $8.90 | $8.80 | 2,120,390 |
| 2021-06-15 | $9.16 | $9.18 | $8.82 | $9.02 | $8.92 | 4,434,100 |
| 2021-06-14 | $9.16 | $9.16 | $9.16 | $9.16 | $9.06 | 0 |
| 2021-06-11 | $9.14 | $9.25 | $9.13 | $9.16 | $9.06 | 2,719,300 |
| 2021-06-10 | $9.15 | $9.25 | $9.10 | $9.14 | $9.04 | 2,766,800 |
| 2021-06-09 | $9.25 | $9.31 | $9.19 | $9.20 | $9.09 | 2,330,620 |
| 2021-06-08 | $9.14 | $9.33 | $9.11 | $9.27 | $9.16 | 3,126,900 |
| 2021-06-07 | $9.15 | $9.22 | $9.10 | $9.15 | $9.05 | 1,711,660 |
| 2021-06-04 | $9.23 | $9.30 | $9.12 | $9.16 | $9.06 | 2,295,160 |
| 2021-06-03 | $9.25 | $9.31 | $9.17 | $9.18 | $9.08 | 2,507,960 |
| 2021-06-02 | $9.30 | $9.44 | $9.20 | $9.28 | $9.17 | 3,434,730 |
| 2021-06-01 | $9.19 | $9.42 | $9.10 | $9.32 | $9.21 | 3,733,550 |
| 2021-05-31 | $9.31 | $9.32 | $9.09 | $9.21 | $9.10 | 4,458,260 |
| 2021-05-28 | $9.09 | $9.59 | $9.01 | $9.32 | $9.21 | 7,217,060 |
| 2021-05-27 | $9.01 | $9.16 | $9.01 | $9.06 | $8.96 | 2,714,320 |
| 2021-05-26 | $9.00 | $9.10 | $8.95 | $9.08 | $8.98 | 3,158,420 |
| 2021-05-25 | $8.84 | $8.97 | $8.78 | $8.94 | $8.84 | 2,538,500 |
| 2021-05-24 | $8.85 | $8.96 | $8.79 | $8.85 | $8.75 | 1,943,900 |
| 2021-05-21 | $8.80 | $8.95 | $8.80 | $8.88 | $8.72 | 1,904,000 |
| 2021-05-20 | $8.90 | $8.90 | $8.78 | $8.82 | $8.66 | 2,384,100 |
| 2021-05-19 | $8.93 | $9.00 | $8.88 | $8.91 | $8.75 | 1,729,900 |
| 2021-05-18 | $9.03 | $9.03 | $8.82 | $8.94 | $8.78 | 2,012,800 |
| 2021-05-17 | $9.20 | $9.20 | $8.90 | $8.92 | $8.76 | 3,876,500 |
| 2021-05-14 | $9.12 | $9.19 | $9.08 | $9.15 | $8.98 | 2,387,720 |
| 2021-05-13 | $9.15 | $9.23 | $9.11 | $9.11 | $8.95 | 2,218,320 |
| 2021-05-12 | $9.12 | $9.25 | $9.12 | $9.21 | $9.04 | 2,743,940 |
| 2021-05-11 | $9.15 | $9.21 | $9.05 | $9.18 | $9.01 | 2,555,700 |
| 2021-05-10 | $8.93 | $9.17 | $8.86 | $9.16 | $8.99 | 3,560,800 |
| 2021-05-07 | $8.88 | $8.98 | $8.80 | $8.93 | $8.77 | 2,677,080 |
| 2021-05-06 | $8.79 | $8.90 | $8.75 | $8.85 | $8.69 | 2,172,700 |
| 2021-05-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.63 | 0 |
| 2021-05-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.63 | 0 |
| 2021-04-30 | $9.05 | $9.07 | $8.78 | $8.79 | $8.63 | 3,015,900 |
| 2021-04-29 | $9.07 | $9.12 | $8.99 | $8.99 | $8.83 | 2,529,200 |
| 2021-04-28 | $8.98 | $9.15 | $8.93 | $9.07 | $8.91 | 2,968,100 |
| 2021-04-27 | $9.01 | $9.07 | $8.84 | $8.98 | $8.82 | 3,350,700 |
| 2021-04-26 | $9.34 | $9.34 | $9.02 | $9.02 | $8.86 | 4,706,800 |
| 2021-04-23 | $9.55 | $9.55 | $9.26 | $9.34 | $9.17 | 3,774,000 |
| 2021-04-22 | $9.47 | $9.56 | $9.38 | $9.52 | $9.35 | 4,017,930 |
| 2021-04-21 | $9.66 | $9.77 | $9.47 | $9.47 | $9.30 | 4,544,500 |
| 2021-04-20 | $9.65 | $9.91 | $9.62 | $9.69 | $9.51 | 4,263,700 |
| 2021-04-19 | $9.59 | $9.84 | $9.59 | $9.71 | $9.53 | 5,320,700 |
| 2021-04-16 | $9.40 | $9.60 | $9.40 | $9.59 | $9.42 | 3,774,810 |
| 2021-04-15 | $9.65 | $9.67 | $9.35 | $9.40 | $9.23 | 4,740,450 |
| 2021-04-14 | $9.65 | $9.70 | $9.43 | $9.59 | $9.42 | 5,550,050 |
| 2021-04-13 | $10.12 | $10.19 | $9.65 | $9.70 | $9.52 | 7,311,300 |
| 2021-04-12 | $10.13 | $10.23 | $10.00 | $10.12 | $9.94 | 6,988,260 |
| 2021-04-09 | $10.47 | $10.47 | $10.05 | $10.12 | $9.94 | 10,112,110 |
| 2021-04-08 | $10.90 | $11.16 | $10.46 | $10.48 | $10.29 | 9,612,600 |
| 2021-04-07 | $11.24 | $11.24 | $10.83 | $10.89 | $10.69 | 10,488,200 |
| 2021-04-06 | $11.21 | $11.30 | $11.10 | $11.25 | $11.05 | 7,578,300 |
| 2021-04-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.12 | 0 |
| 2021-04-02 | $11.26 | $11.40 | $11.02 | $11.32 | $11.12 | 10,115,860 |
| 2021-04-01 | $11.65 | $11.85 | $11.41 | $11.43 | $11.22 | 21,004,410 |
| 2021-03-31 | $11.19 | $12.38 | $11.02 | $12.04 | $11.82 | 29,624,170 |
| 2021-03-30 | $10.78 | $11.91 | $10.71 | $11.30 | $11.10 | 21,873,650 |
| 2021-03-29 | $10.55 | $10.90 | $10.43 | $10.83 | $10.63 | 10,960,000 |
| 2021-03-26 | $10.54 | $11.11 | $10.29 | $10.65 | $10.46 | 11,987,190 |
| 2021-03-25 | $10.30 | $10.66 | $10.24 | $10.56 | $10.37 | 7,764,810 |
| 2021-03-24 | $10.22 | $10.77 | $10.22 | $10.40 | $10.21 | 7,362,610 |
| 2021-03-23 | $10.70 | $10.76 | $10.30 | $10.37 | $10.18 | 8,197,400 |
| 2021-03-22 | $10.56 | $10.85 | $10.46 | $10.64 | $10.45 | 11,732,600 |
| 2021-03-19 | $10.11 | $11.32 | $10.05 | $10.56 | $10.37 | 14,532,210 |
| 2021-03-18 | $10.40 | $10.48 | $10.11 | $10.29 | $10.10 | 9,744,800 |
| 2021-03-17 | $10.75 | $10.95 | $10.59 | $10.59 | $10.40 | 9,335,300 |
| 2021-03-16 | $10.65 | $10.79 | $10.47 | $10.62 | $10.43 | 8,416,500 |
| 2021-03-15 | $10.62 | $10.87 | $10.46 | $10.76 | $10.57 | 11,343,560 |
| 2021-03-12 | $11.00 | $11.17 | $10.56 | $10.73 | $10.54 | 22,298,910 |
| 2021-03-11 | $9.65 | $10.79 | $9.65 | $10.79 | $10.59 | 18,764,080 |
| 2021-03-10 | $10.26 | $10.39 | $9.74 | $9.81 | $9.63 | 12,044,700 |
| 2021-03-09 | $10.08 | $10.84 | $9.86 | $10.56 | $10.37 | 16,425,850 |
| 2021-03-08 | $11.01 | $11.01 | $10.08 | $10.10 | $9.92 | 18,919,590 |
| 2021-03-05 | $9.32 | $10.29 | $9.28 | $10.29 | $10.10 | 5,240,300 |
| 2021-03-04 | $9.50 | $9.79 | $9.33 | $9.35 | $9.18 | 5,631,100 |
| 2021-03-03 | $9.47 | $9.57 | $9.40 | $9.51 | $9.34 | 3,557,400 |
| 2021-03-02 | $9.65 | $9.69 | $9.40 | $9.51 | $9.34 | 3,695,700 |
| 2021-03-01 | $9.59 | $9.85 | $9.57 | $9.63 | $9.46 | 4,589,700 |
| 2021-02-26 | $9.30 | $9.68 | $9.25 | $9.57 | $9.40 | 4,642,200 |
| 2021-02-25 | $9.71 | $9.78 | $9.40 | $9.52 | $9.35 | 6,325,500 |
| 2021-02-24 | $9.35 | $9.70 | $9.35 | $9.48 | $9.31 | 4,173,490 |
| 2021-02-23 | $9.48 | $9.60 | $9.29 | $9.39 | $9.22 | 3,770,550 |
| 2021-02-22 | $9.21 | $9.80 | $9.12 | $9.44 | $9.27 | 8,193,800 |
| 2021-02-19 | $8.72 | $9.25 | $8.69 | $9.22 | $9.05 | 6,186,750 |
| 2021-02-18 | $8.55 | $8.78 | $8.52 | $8.72 | $8.56 | 5,808,240 |
| 2021-02-17 | $8.46 | $8.46 | $8.46 | $8.46 | $8.31 | 0 |
| 2021-02-16 | $8.46 | $8.46 | $8.46 | $8.46 | $8.31 | 0 |
| 2021-02-15 | $8.46 | $8.46 | $8.46 | $8.46 | $8.31 | 0 |
| 2021-02-12 | $8.46 | $8.46 | $8.46 | $8.46 | $8.31 | 0 |
| 2021-02-11 | $8.46 | $8.46 | $8.46 | $8.46 | $8.31 | 0 |
| 2021-02-10 | $8.48 | $8.55 | $8.36 | $8.46 | $8.31 | 2,296,250 |
| 2021-02-09 | $8.39 | $8.48 | $8.30 | $8.42 | $8.27 | 2,464,700 |
| 2021-02-08 | $8.50 | $8.56 | $8.35 | $8.39 | $8.24 | 2,384,100 |
| 2021-02-05 | $8.65 | $8.88 | $8.40 | $8.48 | $8.33 | 2,951,850 |
| 2021-02-04 | $9.03 | $9.11 | $8.56 | $8.60 | $8.44 | 4,606,800 |
| 2021-02-03 | $9.43 | $9.50 | $9.00 | $9.00 | $8.84 | 5,113,500 |
| 2021-02-02 | $9.60 | $9.70 | $9.32 | $9.54 | $9.37 | 3,268,500 |
| 2021-02-01 | $9.53 | $9.83 | $9.42 | $9.68 | $9.50 | 2,788,600 |
| 2021-01-29 | $9.52 | $9.67 | $9.30 | $9.45 | $9.28 | 3,015,700 |
| 2021-01-28 | $9.88 | $10.25 | $9.46 | $9.49 | $9.32 | 4,649,900 |
| 2021-01-27 | $9.62 | $9.86 | $9.62 | $9.77 | $9.59 | 2,655,350 |
| 2021-01-26 | $9.53 | $10.25 | $9.39 | $9.75 | $9.57 | 4,957,200 |
| 2021-01-25 | $9.86 | $9.86 | $9.52 | $9.53 | $9.36 | 3,655,000 |
| 2021-01-22 | $10.19 | $10.24 | $9.88 | $9.89 | $9.71 | 3,756,450 |
| 2021-01-21 | $10.26 | $10.33 | $10.10 | $10.25 | $10.06 | 3,732,550 |
| 2021-01-20 | $10.30 | $10.65 | $10.23 | $10.28 | $10.09 | 4,110,450 |
| 2021-01-19 | $10.44 | $10.65 | $10.26 | $10.33 | $10.14 | 7,284,550 |
| 2021-01-18 | $9.84 | $10.91 | $9.83 | $10.58 | $10.39 | 10,557,350 |
| 2021-01-15 | $9.49 | $10.20 | $9.48 | $9.92 | $9.74 | 6,086,200 |
| 2021-01-14 | $9.40 | $9.88 | $9.33 | $9.59 | $9.42 | 4,450,500 |
| 2021-01-13 | $9.50 | $9.68 | $9.18 | $9.39 | $9.22 | 4,382,700 |
| 2021-01-12 | $9.56 | $9.89 | $9.52 | $9.58 | $9.41 | 3,073,760 |
| 2021-01-11 | $9.92 | $10.10 | $9.56 | $9.56 | $9.39 | 4,356,710 |
| 2021-01-08 | $10.07 | $10.28 | $9.70 | $10.04 | $9.86 | 3,455,900 |
| 2021-01-07 | $10.60 | $10.71 | $10.09 | $10.12 | $9.94 | 5,430,700 |
| 2021-01-06 | $10.39 | $10.88 | $10.35 | $10.71 | $10.52 | 6,475,420 |
| 2021-01-05 | $10.38 | $10.95 | $10.17 | $10.59 | $10.40 | 7,429,260 |
| 2021-01-04 | $10.38 | $10.47 | $10.25 | $10.40 | $10.21 | 3,065,940 |
| 2021-01-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.16 | 0 |
| 2020-12-31 | $10.12 | $10.39 | $10.12 | $10.35 | $10.16 | 3,279,600 |
| 2020-12-30 | $10.27 | $10.35 | $10.12 | $10.19 | $10.01 | 3,292,000 |
| 2020-12-29 | $10.03 | $10.60 | $10.03 | $10.39 | $10.20 | 3,878,400 |
| 2020-12-28 | $10.39 | $10.39 | $10.05 | $10.17 | $9.99 | 2,877,300 |
| 2020-12-25 | $10.20 | $10.65 | $10.05 | $10.42 | $10.23 | 3,820,400 |
| 2020-12-24 | $10.72 | $10.72 | $10.16 | $10.20 | $10.02 | 4,688,600 |
| 2020-12-23 | $10.78 | $10.96 | $10.66 | $10.72 | $10.53 | 2,849,800 |
| 2020-12-22 | $11.20 | $11.20 | $10.76 | $10.79 | $10.59 | 4,425,700 |
| 2020-12-21 | $11.22 | $11.39 | $11.17 | $11.28 | $11.08 | 3,667,510 |
| 2020-12-18 | $11.00 | $11.76 | $11.00 | $11.45 | $11.24 | 5,944,460 |
| 2020-12-17 | $11.05 | $11.21 | $10.58 | $11.19 | $10.99 | 5,882,960 |
| 2020-12-16 | $11.69 | $11.69 | $11.11 | $11.16 | $10.96 | 5,172,900 |
| 2020-12-15 | $11.57 | $11.76 | $11.50 | $11.64 | $11.43 | 2,887,800 |
| 2020-12-14 | $11.48 | $11.78 | $11.48 | $11.58 | $11.37 | 3,141,400 |
| 2020-12-11 | $12.05 | $12.18 | $11.70 | $11.82 | $11.61 | 3,906,900 |
| 2020-12-10 | $12.01 | $12.15 | $11.80 | $12.05 | $11.83 | 2,773,880 |
| 2020-12-09 | $12.58 | $12.64 | $12.05 | $12.08 | $11.86 | 5,060,350 |
| 2020-12-08 | $12.78 | $12.78 | $12.50 | $12.59 | $12.36 | 3,241,200 |
| 2020-12-07 | $12.85 | $13.02 | $12.65 | $12.68 | $12.45 | 4,617,300 |
| 2020-12-04 | $12.83 | $13.17 | $12.75 | $12.90 | $12.67 | 6,495,550 |
| 2020-12-03 | $12.90 | $13.06 | $12.76 | $12.83 | $12.60 | 5,568,030 |
| 2020-12-02 | $12.77 | $13.13 | $12.68 | $13.00 | $12.76 | 7,862,460 |
| 2020-12-01 | $12.55 | $12.89 | $12.42 | $12.80 | $12.57 | 7,027,060 |
| 2020-11-30 | $12.31 | $13.30 | $12.29 | $12.70 | $12.47 | 9,922,460 |
| 2020-11-27 | $12.50 | $12.61 | $12.11 | $12.29 | $12.07 | 7,169,230 |
| 2020-11-26 | $13.08 | $13.08 | $12.60 | $12.63 | $12.40 | 7,232,200 |
| 2020-11-25 | $13.32 | $13.38 | $12.99 | $13.08 | $12.84 | 8,934,100 |
| 2020-11-24 | $13.07 | $13.40 | $12.85 | $13.26 | $13.02 | 11,890,000 |
| 2020-11-23 | $12.70 | $13.30 | $12.60 | $12.98 | $12.75 | 10,806,510 |
| 2020-11-20 | $12.91 | $12.96 | $12.40 | $12.60 | $12.37 | 9,417,600 |
| 2020-11-19 | $12.60 | $13.49 | $12.58 | $12.85 | $12.62 | 13,880,060 |
| 2020-11-18 | $12.51 | $12.85 | $12.43 | $12.51 | $12.28 | 10,077,900 |
| 2020-11-17 | $13.00 | $13.00 | $12.48 | $12.66 | $12.43 | 15,905,610 |
| 2020-11-16 | $11.72 | $12.80 | $11.60 | $12.80 | $12.57 | 12,974,960 |
| 2020-11-13 | $11.84 | $11.84 | $11.58 | $11.64 | $11.43 | 4,956,510 |
| 2020-11-12 | $12.18 | $12.19 | $11.81 | $11.90 | $11.68 | 7,872,810 |
| 2020-11-11 | $11.93 | $12.38 | $11.65 | $12.28 | $12.06 | 11,650,400 |
| 2020-11-10 | $12.30 | $12.40 | $11.77 | $11.90 | $11.68 | 5,743,500 |
| 2020-11-09 | $11.97 | $12.20 | $11.91 | $12.16 | $11.94 | 6,268,000 |
| 2020-11-06 | $12.03 | $12.07 | $11.71 | $11.87 | $11.66 | 4,574,900 |
| 2020-11-05 | $11.84 | $12.01 | $11.77 | $11.97 | $11.75 | 4,955,500 |
| 2020-11-04 | $11.98 | $11.99 | $11.54 | $11.77 | $11.56 | 3,933,600 |
| 2020-11-03 | $11.69 | $11.98 | $11.61 | $11.90 | $11.68 | 5,611,500 |
| 2020-11-02 | $12.09 | $12.09 | $11.56 | $11.60 | $11.39 | 5,564,300 |
| 2020-10-30 | $12.50 | $12.55 | $11.85 | $11.89 | $11.67 | 4,744,500 |
| 2020-10-29 | $12.30 | $12.68 | $12.13 | $12.47 | $12.24 | 5,036,300 |
| 2020-10-28 | $12.52 | $12.79 | $12.42 | $12.57 | $12.34 | 5,866,060 |
| 2020-10-27 | $12.68 | $12.75 | $12.45 | $12.52 | $12.29 | 4,720,500 |
| 2020-10-26 | $12.88 | $12.96 | $12.42 | $12.74 | $12.51 | 9,741,660 |
| 2020-10-23 | $13.84 | $13.84 | $12.81 | $12.92 | $12.69 | 9,366,520 |
| 2020-10-22 | $14.30 | $14.45 | $13.74 | $13.81 | $13.56 | 6,736,760 |
| 2020-10-21 | $15.00 | $15.69 | $14.74 | $14.85 | $14.58 | 6,769,660 |
| 2020-10-20 | $16.20 | $16.30 | $15.61 | $16.30 | $16.01 | 1,421,560 |
| 2020-10-19 | $16.50 | $16.85 | $16.15 | $16.16 | $15.87 | 1,397,600 |
| 2020-10-16 | $16.34 | $16.85 | $16.22 | $16.48 | $16.18 | 1,460,800 |
| 2020-10-15 | $16.68 | $16.89 | $16.31 | $16.33 | $16.03 | 1,326,400 |
| 2020-10-14 | $16.99 | $17.19 | $16.72 | $16.74 | $16.44 | 1,060,910 |
| 2020-10-13 | $17.15 | $17.32 | $16.91 | $16.99 | $16.68 | 1,711,800 |
| 2020-10-12 | $16.62 | $17.36 | $16.62 | $17.15 | $16.84 | 1,878,500 |
| 2020-10-09 | $16.53 | $16.90 | $16.50 | $16.63 | $16.33 | 1,277,700 |
| 2020-10-08 | $16.33 | $16.33 | $16.33 | $16.33 | $16.03 | 0 |
| 2020-10-07 | $16.33 | $16.33 | $16.33 | $16.33 | $16.03 | 0 |
| 2020-10-06 | $16.33 | $16.33 | $16.33 | $16.33 | $16.03 | 0 |
| 2020-10-05 | $16.33 | $16.33 | $16.33 | $16.33 | $16.03 | 0 |
| 2020-10-02 | $16.33 | $16.33 | $16.33 | $16.33 | $16.03 | 0 |
| 2020-10-01 | $16.33 | $16.33 | $16.33 | $16.33 | $16.03 | 0 |
| 2020-09-30 | $16.60 | $16.81 | $16.10 | $16.33 | $16.03 | 1,392,970 |
| 2020-09-29 | $16.07 | $16.75 | $15.84 | $16.40 | $16.10 | 1,712,850 |
| 2020-09-28 | $16.64 | $16.68 | $15.90 | $15.91 | $15.62 | 1,295,700 |
| 2020-09-25 | $16.74 | $16.94 | $16.29 | $16.51 | $16.21 | 1,250,400 |
| 2020-09-24 | $16.89 | $17.14 | $16.68 | $16.73 | $16.43 | 1,181,100 |
| 2020-09-23 | $17.02 | $17.34 | $17.02 | $17.14 | $16.83 | 1,087,260 |
| 2020-09-22 | $16.83 | $17.36 | $16.55 | $17.02 | $16.71 | 1,403,370 |
| 2020-09-21 | $17.50 | $17.59 | $17.21 | $17.30 | $16.99 | 1,610,510 |
| 2020-09-18 | $17.01 | $18.02 | $17.01 | $17.54 | $17.22 | 3,165,460 |
| 2020-09-17 | $17.42 | $17.45 | $16.90 | $17.23 | $16.92 | 1,413,600 |
| 2020-09-16 | $17.51 | $17.51 | $16.99 | $17.15 | $16.84 | 1,573,300 |
| 2020-09-15 | $17.36 | $17.68 | $17.20 | $17.33 | $17.02 | 1,532,370 |
| 2020-09-14 | $17.17 | $17.68 | $16.99 | $17.40 | $17.09 | 2,409,530 |
| 2020-09-11 | $16.00 | $17.35 | $15.80 | $16.90 | $16.59 | 3,081,550 |
| 2020-09-10 | $17.08 | $17.30 | $16.12 | $16.15 | $15.86 | 2,595,800 |
| 2020-09-09 | $18.11 | $18.11 | $16.80 | $17.03 | $16.72 | 3,144,200 |
| 2020-09-08 | $18.87 | $18.90 | $18.12 | $18.16 | $17.83 | 2,466,560 |
| 2020-09-07 | $19.00 | $19.28 | $18.75 | $18.83 | $18.49 | 1,723,110 |
| 2020-09-04 | $19.05 | $19.12 | $18.80 | $19.12 | $18.77 | 1,981,350 |
| 2020-09-03 | $20.00 | $20.10 | $19.57 | $19.58 | $19.23 | 1,708,510 |
| 2020-09-02 | $19.95 | $20.10 | $19.80 | $20.00 | $19.64 | 1,449,700 |
| 2020-09-01 | $19.99 | $20.04 | $19.72 | $19.87 | $19.51 | 1,557,410 |
| 2020-08-31 | $20.29 | $20.35 | $20.02 | $20.10 | $19.74 | 1,603,900 |
| 2020-08-28 | $20.13 | $20.13 | $19.75 | $20.01 | $19.65 | 1,544,800 |
| 2020-08-27 | $20.05 | $20.22 | $19.74 | $19.95 | $19.59 | 1,276,700 |
| 2020-08-26 | $20.50 | $20.50 | $19.90 | $19.99 | $19.63 | 2,407,450 |
| 2020-08-25 | $20.69 | $20.75 | $20.23 | $20.40 | $20.03 | 2,477,100 |
| 2020-08-24 | $20.66 | $20.79 | $20.45 | $20.62 | $20.25 | 1,730,440 |
| 2020-08-21 | $20.71 | $20.93 | $20.65 | $20.66 | $20.29 | 2,010,110 |
| 2020-08-20 | $20.80 | $21.23 | $20.60 | $20.80 | $20.42 | 2,966,400 |
| 2020-08-19 | $21.66 | $21.85 | $21.20 | $21.30 | $20.91 | 4,261,630 |
| 2020-08-18 | $21.20 | $21.75 | $21.08 | $21.45 | $21.06 | 3,816,500 |
| 2020-08-17 | $20.96 | $21.60 | $20.89 | $21.35 | $20.96 | 3,512,140 |
| 2020-08-14 | $20.99 | $20.99 | $20.50 | $20.93 | $20.55 | 2,151,400 |
| 2020-08-13 | $21.26 | $21.26 | $20.78 | $20.87 | $20.49 | 2,339,460 |
| 2020-08-12 | $20.70 | $21.34 | $20.68 | $21.12 | $20.74 | 3,071,810 |
| 2020-08-11 | $22.00 | $22.10 | $20.99 | $21.07 | $20.69 | 5,336,300 |
| 2020-08-10 | $20.77 | $21.90 | $20.65 | $21.90 | $21.50 | 6,920,880 |
| 2020-08-07 | $21.50 | $21.75 | $20.50 | $20.80 | $20.42 | 3,934,770 |
| 2020-08-06 | $21.50 | $21.83 | $21.31 | $21.34 | $20.95 | 3,675,400 |
| 2020-08-05 | $21.62 | $22.20 | $21.21 | $21.82 | $21.43 | 5,256,340 |
| 2020-08-04 | $21.40 | $22.70 | $21.08 | $21.99 | $21.59 | 8,676,560 |
| 2020-08-03 | $20.96 | $21.46 | $20.96 | $21.36 | $20.97 | 3,868,980 |
| 2020-07-31 | $20.91 | $21.23 | $20.66 | $20.95 | $20.57 | 3,143,250 |
| 2020-07-30 | $21.17 | $21.79 | $20.78 | $20.92 | $20.54 | 3,832,500 |
| 2020-07-29 | $20.75 | $21.26 | $20.61 | $21.10 | $20.72 | 3,524,720 |
| 2020-07-28 | $20.35 | $20.83 | $20.27 | $20.78 | $20.40 | 2,894,460 |
| 2020-07-27 | $20.75 | $20.85 | $19.88 | $20.25 | $19.88 | 3,055,600 |
| 2020-07-24 | $21.81 | $22.05 | $20.01 | $20.55 | $20.18 | 5,068,110 |
| 2020-07-23 | $21.69 | $22.14 | $21.02 | $21.68 | $21.29 | 4,882,300 |
| 2020-07-22 | $22.21 | $22.54 | $21.80 | $21.98 | $21.58 | 4,798,600 |
| 2020-07-21 | $22.23 | $22.55 | $21.89 | $22.21 | $21.81 | 4,908,860 |
| 2020-07-20 | $21.40 | $22.30 | $21.22 | $22.23 | $21.83 | 5,814,140 |
| 2020-07-17 | $21.45 | $21.80 | $20.90 | $21.20 | $20.82 | 4,713,860 |
| 2020-07-16 | $23.40 | $23.80 | $21.44 | $21.44 | $21.05 | 8,822,660 |
| 2020-07-15 | $25.05 | $25.24 | $23.80 | $23.82 | $23.39 | 12,472,280 |
| 2020-07-14 | $24.11 | $26.10 | $23.50 | $25.52 | $25.06 | 18,659,900 |
| 2020-07-13 | $23.50 | $24.40 | $23.32 | $24.10 | $23.66 | 10,380,000 |
| 2020-07-10 | $24.18 | $25.00 | $23.70 | $23.81 | $23.38 | 12,658,980 |
| 2020-07-09 | $23.83 | $24.36 | $23.83 | $24.16 | $23.72 | 11,176,030 |
| 2020-07-08 | $23.30 | $24.75 | $23.21 | $24.22 | $23.78 | 12,664,610 |
| 2020-07-07 | $23.83 | $24.50 | $23.12 | $23.71 | $23.28 | 13,703,340 |
| 2020-07-06 | $22.00 | $24.13 | $22.00 | $23.79 | $23.36 | 14,112,520 |
| 2020-07-03 | $22.11 | $23.59 | $21.90 | $22.39 | $21.99 | 11,471,300 |
| 2020-07-02 | $21.80 | $22.07 | $21.60 | $21.86 | $21.46 | 8,677,080 |
| 2020-07-01 | $20.74 | $22.30 | $20.51 | $22.09 | $21.69 | 11,985,380 |
| 2020-06-30 | $21.10 | $21.58 | $20.71 | $20.85 | $20.47 | 6,626,200 |
| 2020-06-29 | $20.18 | $20.88 | $20.01 | $20.51 | $20.14 | 4,394,000 |
| 2020-06-26 | $20.29 | $20.29 | $20.29 | $20.29 | $19.92 | 0 |
| 2020-06-25 | $20.29 | $20.29 | $20.29 | $20.29 | $19.92 | 0 |
| 2020-06-24 | $20.66 | $20.66 | $20.28 | $20.29 | $19.92 | 3,436,460 |
| 2020-06-23 | $20.44 | $20.96 | $20.40 | $20.68 | $20.31 | 4,895,160 |
| 2020-06-22 | $20.24 | $20.56 | $20.24 | $20.34 | $19.97 | 2,737,700 |
| 2020-06-19 | $20.24 | $20.56 | $20.21 | $20.33 | $19.96 | 3,030,700 |
| 2020-06-18 | $20.15 | $20.79 | $20.00 | $20.53 | $20.16 | 4,540,800 |
| 2020-06-17 | $20.55 | $20.75 | $20.15 | $20.36 | $19.99 | 3,755,120 |
| 2020-06-16 | $19.98 | $20.88 | $19.90 | $20.68 | $20.31 | 6,245,900 |
| 2020-06-15 | $20.03 | $20.32 | $19.80 | $19.81 | $19.45 | 3,434,900 |
| 2020-06-12 | $19.49 | $20.52 | $19.19 | $20.35 | $19.98 | 4,445,780 |
| 2020-06-11 | $20.30 | $20.41 | $20.02 | $20.06 | $19.70 | 3,161,500 |
| 2020-06-10 | $20.58 | $20.90 | $20.11 | $20.24 | $19.87 | 3,539,760 |
| 2020-06-09 | $20.96 | $20.96 | $20.60 | $20.65 | $20.28 | 2,900,800 |
| 2020-06-08 | $21.31 | $21.31 | $20.82 | $21.12 | $20.64 | 3,961,800 |
| 2020-06-05 | $20.60 | $21.08 | $20.60 | $21.08 | $20.60 | 3,662,250 |
| 2020-06-04 | $21.26 | $21.38 | $20.71 | $20.71 | $20.24 | 4,832,480 |
| 2020-06-03 | $21.63 | $21.64 | $21.11 | $21.19 | $20.71 | 5,211,750 |
| 2020-06-02 | $21.64 | $21.64 | $21.15 | $21.52 | $21.03 | 5,424,400 |
| 2020-06-01 | $20.92 | $21.58 | $20.92 | $21.54 | $21.05 | 5,872,100 |
| 2020-05-29 | $20.73 | $21.00 | $20.60 | $20.89 | $20.41 | 4,060,500 |
| 2020-05-28 | $21.16 | $21.32 | $20.46 | $20.85 | $20.37 | 5,614,260 |
| 2020-05-27 | $21.57 | $22.28 | $21.00 | $21.06 | $20.58 | 7,895,610 |
| 2020-05-26 | $21.01 | $22.10 | $21.01 | $21.75 | $21.25 | 8,253,320 |
| 2020-05-25 | $24.09 | $24.09 | $22.14 | $22.14 | $21.63 | 10,739,520 |
| 2020-05-22 | $24.00 | $25.50 | $24.00 | $24.60 | $24.04 | 15,613,770 |
| 2020-05-21 | $24.30 | $25.49 | $23.80 | $24.30 | $23.75 | 17,419,830 |
| 2020-05-20 | $23.46 | $24.37 | $22.80 | $24.29 | $23.74 | 15,072,880 |
| 2020-05-19 | $22.50 | $23.99 | $22.50 | $23.67 | $23.13 | 11,809,260 |
| 2020-05-18 | $23.89 | $24.06 | $22.68 | $22.72 | $22.20 | 9,235,980 |
| 2020-05-15 | $23.15 | $23.34 | $22.50 | $23.16 | $22.63 | 7,505,620 |
| 2020-05-14 | $23.01 | $23.59 | $22.78 | $22.87 | $22.35 | 7,177,340 |
| 2020-05-13 | $23.25 | $23.86 | $22.98 | $23.50 | $22.96 | 9,632,880 |
| 2020-05-12 | $23.12 | $23.63 | $22.56 | $22.97 | $22.45 | 9,449,120 |
| 2020-05-11 | $23.21 | $24.57 | $22.80 | $23.71 | $23.17 | 15,520,140 |
| 2020-05-08 | $23.40 | $23.59 | $22.50 | $22.92 | $22.40 | 13,002,890 |
| 2020-05-07 | $23.98 | $24.46 | $23.00 | $23.25 | $22.72 | 19,700,220 |
| 2020-05-06 | $21.46 | $23.10 | $21.25 | $23.10 | $22.57 | 11,724,640 |
| 2020-05-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.52 | 0 |
| 2020-05-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.52 | 0 |
| 2020-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.52 | 0 |
| 2020-04-30 | $20.31 | $21.35 | $20.00 | $21.00 | $20.52 | 8,250,790 |
| 2020-04-29 | $20.55 | $20.88 | $19.84 | $19.93 | $19.48 | 5,873,760 |
| 2020-04-28 | $20.63 | $21.20 | $18.95 | $20.59 | $20.12 | 8,116,390 |
| 2020-04-27 | $21.29 | $21.83 | $20.50 | $20.94 | $20.46 | 7,939,780 |
| 2020-04-24 | $22.87 | $22.90 | $21.18 | $21.21 | $20.73 | 13,556,900 |
| 2020-04-23 | $24.10 | $24.10 | $23.14 | $23.53 | $22.99 | 15,486,690 |
| 2020-04-22 | $23.32 | $25.65 | $23.15 | $24.50 | $23.94 | 21,303,460 |
| 2020-04-21 | $22.18 | $24.54 | $21.64 | $24.54 | $23.98 | 21,991,020 |
| 2020-04-20 | $21.30 | $22.90 | $21.28 | $22.31 | $21.80 | 21,800,570 |
| 2020-04-17 | $19.21 | $20.87 | $19.00 | $20.87 | $20.39 | 18,690,270 |
| 2020-04-16 | $19.14 | $19.30 | $18.75 | $18.97 | $18.54 | 5,410,810 |
| 2020-04-15 | $19.50 | $19.62 | $19.19 | $19.33 | $18.89 | 5,574,700 |
| 2020-04-14 | $19.48 | $19.77 | $18.73 | $19.76 | $19.31 | 7,072,610 |
| 2020-04-13 | $20.91 | $21.00 | $19.16 | $19.48 | $19.04 | 10,772,950 |
| 2020-04-10 | $21.23 | $21.76 | $21.01 | $21.29 | $20.80 | 9,513,710 |
| 2020-04-09 | $21.45 | $21.64 | $21.06 | $21.22 | $20.74 | 7,200,000 |
| 2020-04-08 | $21.14 | $21.53 | $20.88 | $21.31 | $20.82 | 7,637,800 |
| 2020-04-07 | $21.32 | $21.71 | $21.05 | $21.30 | $20.81 | 9,231,010 |
| 2020-04-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.45 | 0 |
| 2020-04-03 | $21.98 | $21.98 | $20.83 | $20.93 | $20.45 | 9,774,060 |
| 2020-04-02 | $20.80 | $22.35 | $20.60 | $22.06 | $21.56 | 11,753,900 |
| 2020-04-01 | $21.20 | $22.25 | $21.01 | $21.58 | $21.09 | 13,175,000 |
| 2020-03-31 | $20.51 | $21.69 | $20.35 | $21.30 | $20.81 | 11,452,300 |
| 2020-03-30 | $20.42 | $21.50 | $20.29 | $21.01 | $20.53 | 10,561,500 |
| 2020-03-27 | $20.69 | $21.70 | $20.35 | $20.64 | $20.17 | 12,857,980 |
| 2020-03-26 | $21.27 | $21.45 | $20.22 | $20.28 | $19.82 | 9,411,350 |
| 2020-03-25 | $21.18 | $22.00 | $20.72 | $21.82 | $21.32 | 12,186,990 |
| 2020-03-24 | $21.50 | $21.90 | $19.89 | $20.61 | $20.14 | 12,606,010 |
| 2020-03-23 | $22.50 | $23.15 | $21.51 | $21.51 | $21.02 | 12,485,140 |
| 2020-03-20 | $23.30 | $25.15 | $22.15 | $23.90 | $23.35 | 17,501,050 |
| 2020-03-19 | $23.64 | $23.98 | $22.08 | $23.08 | $22.55 | 17,338,460 |
| 2020-03-18 | $23.67 | $25.28 | $23.26 | $24.49 | $23.93 | 23,825,140 |
| 2020-03-17 | $22.60 | $22.98 | $21.20 | $22.98 | $22.46 | 13,368,030 |
| 2020-03-16 | $22.51 | $23.79 | $21.86 | $21.86 | $21.36 | 15,377,430 |
| 2020-03-13 | $22.15 | $23.23 | $21.58 | $22.24 | $21.73 | 15,008,400 |
| 2020-03-12 | $24.00 | $25.14 | $23.19 | $23.90 | $23.35 | 15,154,480 |
| 2020-03-11 | $25.80 | $26.58 | $24.71 | $25.60 | $25.02 | 20,410,130 |
| 2020-03-10 | $23.90 | $26.02 | $22.88 | $25.94 | $25.35 | 21,988,360 |
| 2020-03-09 | $24.95 | $26.00 | $24.93 | $24.93 | $24.36 | 19,417,070 |
| 2020-03-06 | $27.20 | $31.85 | $27.00 | $27.70 | $27.07 | 32,561,930 |
| 2020-03-05 | $27.80 | $29.12 | $26.88 | $29.12 | $28.46 | 22,910,550 |
| 2020-03-04 | $24.25 | $26.47 | $23.88 | $26.47 | $25.87 | 27,445,080 |
| 2020-03-03 | $23.00 | $24.06 | $21.40 | $24.06 | $23.51 | 29,022,570 |
| 2020-03-02 | $19.68 | $21.87 | $19.60 | $21.87 | $21.37 | 20,430,320 |
| 2020-02-28 | $19.90 | $23.08 | $19.88 | $19.88 | $19.43 | 27,056,810 |
| 2020-02-27 | $20.30 | $22.09 | $19.60 | $22.09 | $21.59 | 34,034,850 |
| 2020-02-26 | $17.65 | $20.08 | $17.41 | $20.08 | $19.62 | 26,365,500 |
| 2020-02-25 | $17.36 | $19.68 | $17.10 | $18.25 | $17.83 | 22,919,720 |
| 2020-02-24 | $16.45 | $18.00 | $16.03 | $18.00 | $17.59 | 18,148,070 |
| 2020-02-21 | $16.16 | $16.99 | $16.15 | $16.36 | $15.99 | 9,615,020 |
| 2020-02-20 | $16.28 | $16.55 | $16.05 | $16.40 | $16.03 | 9,630,530 |
| 2020-02-19 | $16.03 | $16.80 | $15.61 | $16.39 | $16.02 | 13,641,860 |
| 2020-02-18 | $16.00 | $16.15 | $15.53 | $15.88 | $15.52 | 11,713,400 |
| 2020-02-17 | $15.61 | $16.28 | $15.61 | $16.20 | $15.83 | 13,956,420 |
| 2020-02-14 | $14.89 | $16.24 | $14.86 | $15.99 | $15.63 | 14,938,660 |
| 2020-02-13 | $14.75 | $15.44 | $14.63 | $15.03 | $14.69 | 9,994,960 |
| 2020-02-12 | $14.24 | $15.39 | $14.15 | $14.95 | $14.61 | 11,231,650 |
| 2020-02-11 | $14.80 | $15.92 | $14.48 | $14.90 | $14.56 | 16,925,890 |
| 2020-02-10 | $13.36 | $14.70 | $13.35 | $14.70 | $14.36 | 13,970,830 |
| 2020-02-07 | $13.43 | $13.63 | $13.22 | $13.36 | $13.06 | 6,311,400 |
| 2020-02-06 | $13.30 | $13.82 | $12.82 | $13.58 | $13.27 | 8,550,720 |
| 2020-02-05 | $12.59 | $13.83 | $12.45 | $13.08 | $12.78 | 8,272,220 |
| 2020-02-04 | $12.05 | $12.88 | $12.05 | $12.57 | $12.28 | 8,759,120 |
| 2020-02-03 | $13.39 | $13.39 | $13.39 | $13.39 | $13.08 | 718,700 |
| 2020-01-31 | $14.88 | $14.88 | $14.88 | $14.88 | $14.54 | 0 |
| 2020-01-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.54 | 0 |
| 2020-01-29 | $14.88 | $14.88 | $14.88 | $14.88 | $14.54 | 0 |
| 2020-01-28 | $14.88 | $14.88 | $14.88 | $14.88 | $14.54 | 0 |
| 2020-01-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.54 | 0 |
| 2020-01-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.54 | 0 |
| 2020-01-23 | $15.77 | $16.09 | $14.50 | $14.88 | $14.54 | 5,939,390 |
| 2020-01-22 | $16.02 | $16.22 | $15.70 | $15.88 | $15.52 | 5,931,570 |
| 2020-01-21 | $16.75 | $16.78 | $16.20 | $16.20 | $15.83 | 7,508,910 |
| 2020-01-20 | $17.54 | $17.56 | $16.66 | $16.82 | $16.44 | 9,277,740 |
| 2020-01-17 | $18.05 | $18.23 | $17.50 | $17.54 | $17.14 | 11,308,190 |
| 2020-01-16 | $19.35 | $19.39 | $17.43 | $18.28 | $17.86 | 19,417,680 |
| 2020-01-15 | $17.77 | $19.35 | $17.62 | $19.35 | $18.91 | 22,464,970 |
| 2020-01-14 | $17.36 | $17.77 | $17.32 | $17.59 | $17.19 | 6,229,600 |
| 2020-01-13 | $17.20 | $17.39 | $17.04 | $17.32 | $16.92 | 3,167,780 |
| 2020-01-10 | $17.48 | $17.48 | $17.15 | $17.26 | $16.87 | 4,485,800 |
| 2020-01-09 | $17.31 | $17.55 | $17.19 | $17.35 | $16.95 | 3,744,360 |
| 2020-01-08 | $17.39 | $17.66 | $17.11 | $17.17 | $16.78 | 5,919,270 |
| 2020-01-07 | $17.41 | $17.75 | $17.40 | $17.52 | $17.12 | 5,233,400 |
| 2020-01-06 | $17.35 | $17.56 | $17.10 | $17.47 | $17.07 | 5,889,480 |
| 2020-01-03 | $17.91 | $17.91 | $17.56 | $17.67 | $17.27 | 7,682,590 |
| 2020-01-02 | $17.40 | $18.10 | $17.33 | $18.00 | $17.59 | 9,486,670 |
| 2020-01-01 | $17.37 | $17.37 | $17.37 | $17.37 | $16.97 | 0 |
| 2019-12-31 | $17.40 | $17.68 | $16.90 | $17.37 | $16.97 | 7,658,070 |
| 2019-12-30 | $18.06 | $18.25 | $16.61 | $17.30 | $16.91 | 8,470,480 |
| 2019-12-27 | $18.21 | $18.88 | $18.06 | $18.45 | $18.03 | 9,981,750 |
| 2019-12-26 | $18.07 | $18.48 | $18.05 | $18.24 | $17.82 | 7,408,990 |
| 2019-12-25 | $18.20 | $18.25 | $17.83 | $17.97 | $17.56 | 4,992,260 |
| 2019-12-24 | $18.25 | $18.26 | $17.75 | $18.23 | $17.81 | 7,682,110 |
| 2019-12-23 | $18.37 | $18.73 | $17.98 | $18.05 | $17.64 | 6,825,450 |
| 2019-12-20 | $19.22 | $19.39 | $18.31 | $18.37 | $17.95 | 12,909,890 |
| 2019-12-19 | $19.40 | $19.70 | $19.21 | $19.40 | $18.96 | 9,867,030 |
| 2019-12-18 | $19.56 | $19.78 | $19.34 | $19.39 | $18.95 | 10,048,880 |
| 2019-12-17 | $19.39 | $19.99 | $19.30 | $19.66 | $19.21 | 12,822,320 |
| 2019-12-16 | $19.30 | $19.55 | $19.08 | $19.51 | $19.06 | 9,424,690 |
| 2019-12-13 | $19.50 | $19.53 | $19.06 | $19.35 | $18.91 | 9,789,100 |
| 2019-12-12 | $19.94 | $19.94 | $19.13 | $19.28 | $18.84 | 15,923,970 |
| 2019-12-11 | $20.59 | $21.11 | $20.27 | $20.27 | $19.81 | 16,030,210 |
| 2019-12-10 | $21.35 | $21.48 | $20.44 | $20.75 | $20.28 | 17,092,280 |
| 2019-12-09 | $21.21 | $21.74 | $20.69 | $21.25 | $20.77 | 15,824,650 |
| 2019-12-06 | $22.26 | $22.57 | $21.59 | $21.60 | $21.11 | 19,988,300 |
| 2019-12-05 | $21.76 | $22.68 | $21.45 | $22.26 | $21.75 | 20,679,630 |
| 2019-12-04 | $22.50 | $22.80 | $21.86 | $21.88 | $21.38 | 20,440,580 |
| 2019-12-03 | $20.69 | $22.75 | $20.69 | $22.30 | $21.79 | 24,869,190 |
| 2019-12-02 | $21.80 | $22.20 | $20.90 | $21.39 | $20.90 | 17,230,090 |
| 2019-11-29 | $20.61 | $21.99 | $20.33 | $21.68 | $21.19 | 22,973,730 |
| 2019-11-28 | $20.98 | $22.10 | $20.68 | $21.23 | $20.75 | 23,753,270 |
| 2019-11-27 | $19.45 | $21.46 | $18.90 | $20.81 | $20.34 | 21,695,900 |
| 2019-11-26 | $21.86 | $22.00 | $20.33 | $20.33 | $19.87 | 18,310,650 |
| 2019-11-25 | $21.13 | $23.40 | $20.70 | $22.59 | $22.07 | 27,406,550 |
| 2019-11-22 | $20.52 | $22.40 | $20.03 | $21.75 | $21.25 | 26,323,850 |
| 2019-11-21 | $19.47 | $21.30 | $18.88 | $20.70 | $20.23 | 21,688,620 |
| 2019-11-20 | $20.08 | $20.77 | $19.36 | $19.52 | $19.07 | 18,190,880 |
| 2019-11-19 | $19.35 | $20.67 | $19.22 | $20.34 | $19.88 | 24,722,290 |
| 2019-11-18 | $19.00 | $19.97 | $18.26 | $19.88 | $19.43 | 23,115,720 |
| 2019-11-15 | $20.00 | $20.60 | $19.59 | $19.59 | $19.14 | 26,448,750 |
| 2019-11-14 | $23.78 | $24.31 | $21.70 | $21.77 | $21.27 | 42,009,280 |
| 2019-11-13 | $19.79 | $22.10 | $19.65 | $22.10 | $21.60 | 16,329,270 |
| 2019-11-12 | $19.03 | $21.15 | $18.84 | $20.09 | $19.63 | 30,286,590 |
| 2019-11-11 | $19.01 | $19.75 | $18.50 | $19.23 | $18.79 | 26,395,810 |
| 2019-11-08 | $18.32 | $20.05 | $18.02 | $20.05 | $19.59 | 23,519,710 |
| 2019-11-07 | $17.81 | $18.46 | $17.53 | $18.23 | $17.81 | 19,459,220 |
| 2019-11-06 | $19.11 | $19.92 | $17.65 | $18.45 | $18.03 | 26,970,480 |
| 2019-11-05 | $17.80 | $19.20 | $17.59 | $19.19 | $18.75 | 31,973,100 |
| 2019-11-04 | $18.58 | $19.20 | $17.80 | $19.10 | $18.66 | 30,311,880 |
| 2019-11-01 | $17.45 | $17.45 | $16.77 | $17.45 | $17.05 | 23,634,600 |
| 2019-10-31 | $15.86 | $15.86 | $15.86 | $15.86 | $15.50 | 1,261,540 |
| 2019-10-30 | $14.42 | $14.42 | $14.42 | $14.42 | $14.09 | 661,680 |
| 2019-10-29 | $13.11 | $13.11 | $13.11 | $13.11 | $12.81 | 959,570 |
| 2019-10-28 | $11.92 | $11.92 | $11.92 | $11.92 | $11.65 | 1,504,570 |
| 2019-10-25 | $10.84 | $10.84 | $10.84 | $10.84 | $10.59 | 551,540 |
| 2019-10-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.63 | 145,650 |
| 2019-10-23 | $8.95 | $8.95 | $8.95 | $8.95 | $8.75 | 84,570 |
| 2019-10-22 | $8.14 | $8.14 | $8.14 | $8.14 | $7.95 | 50,930 |
| 2019-10-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.23 | 136,150 |
Anhui Gourgen Traffic Construction Company Ltd (603815) News Headlines
Recent Anhui Gourgen Traffic Construction Company Ltd (603815) News
Similar Companies to Anhui Gourgen Traffic Construction Company Ltd (603815) 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 | -- | -- | -- |