Qingdao Victall Railway Company. Ltd (605001) Exchange: SHG
Data as of July 9, 2025
$7.33 ($0.04) 0.55%
Qingdao Victall Railway Company. Ltd - Daily Information
Click for more stock information on Qingdao Victall Railway Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $7.35 |
| Previous Close | $7.33 |
| High | $7.36 |
| Low | $7.25 |
| Adjusted Open | $7.35 |
| Previous Adjusted Close | $7.33 |
| Adjusted High | $7.36 |
| Adjusted Low | $7.25 |
About Qingdao Victall Railway Company. Ltd (605001)
Qingdao Victall Railway Co. Ltd.
Invest in Qingdao Victall Railway Company. Ltd (605001)
Historical Stock Data for Qingdao Victall Railway Company. Ltd (605001)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $7.35 | $7.36 | $7.25 | $7.33 | $7.33 | 5,876,180 |
| 2025-07-07 | $7.13 | $7.29 | $7.12 | $7.29 | $7.29 | 6,421,530 |
| 2025-07-04 | $7.22 | $7.25 | $7.16 | $7.19 | $7.19 | 5,630,050 |
| 2025-07-03 | $7.23 | $7.28 | $7.19 | $7.25 | $7.25 | 5,860,750 |
| 2025-07-02 | $7.23 | $7.28 | $7.17 | $7.22 | $7.22 | 5,505,770 |
| 2025-06-30 | $7.10 | $7.23 | $7.10 | $7.19 | $7.19 | 6,152,390 |
| 2025-06-27 | $7.06 | $7.16 | $7.06 | $7.13 | $7.13 | 5,643,400 |
| 2025-06-26 | $7.11 | $7.14 | $7.04 | $7.06 | $7.06 | 5,257,480 |
| 2025-06-25 | $7.12 | $7.19 | $7.09 | $7.11 | $7.11 | 6,662,880 |
| 2025-06-24 | $6.93 | $7.10 | $6.90 | $7.09 | $7.09 | 7,122,430 |
| 2025-06-23 | $6.68 | $6.94 | $6.65 | $6.91 | $6.91 | 5,412,900 |
| 2025-06-20 | $6.80 | $6.94 | $6.73 | $6.74 | $6.74 | 4,353,800 |
| 2025-06-19 | $6.87 | $6.91 | $6.72 | $6.77 | $6.77 | 5,613,700 |
| 2025-06-18 | $7.00 | $7.08 | $6.87 | $6.90 | $6.90 | 7,979,130 |
| 2025-06-17 | $6.97 | $7.26 | $6.92 | $7.08 | $7.08 | 8,773,290 |
| 2025-06-13 | $7.09 | $7.14 | $6.96 | $6.98 | $6.98 | 6,352,950 |
| 2025-06-12 | $7.16 | $7.19 | $7.06 | $7.12 | $7.12 | 6,671,780 |
| 2025-06-11 | $7.38 | $7.42 | $7.22 | $7.26 | $7.26 | 8,834,280 |
| 2025-06-10 | $7.42 | $7.58 | $7.15 | $7.25 | $7.25 | 14,430,400 |
| 2025-06-09 | $7.18 | $7.38 | $7.16 | $7.30 | $7.30 | 12,293,610 |
| 2025-06-06 | $7.09 | $7.27 | $7.08 | $7.20 | $7.20 | 15,984,810 |
| 2025-06-05 | $7.00 | $7.36 | $6.95 | $7.10 | $7.10 | 16,637,360 |
| 2025-06-04 | $7.06 | $7.10 | $6.96 | $7.00 | $7.00 | 5,135,890 |
| 2025-06-03 | $6.96 | $7.11 | $6.90 | $7.04 | $7.04 | 5,177,590 |
| 2025-05-30 | $7.11 | $7.11 | $6.92 | $6.97 | $6.97 | 5,340,920 |
| 2025-05-29 | $7.03 | $7.15 | $6.97 | $7.11 | $7.11 | 10,064,380 |
| 2025-05-28 | $6.92 | $7.19 | $6.89 | $7.02 | $7.02 | 11,697,540 |
| 2025-05-27 | $6.83 | $6.95 | $6.80 | $6.93 | $6.93 | 5,250,250 |
| 2025-05-26 | $6.70 | $6.90 | $6.65 | $6.83 | $6.83 | 8,576,500 |
| 2025-05-23 | $6.84 | $7.07 | $6.73 | $6.75 | $6.75 | 10,319,050 |
| 2025-05-22 | $6.99 | $7.05 | $6.83 | $6.84 | $6.84 | 7,579,980 |
| 2025-05-21 | $7.03 | $7.04 | $6.93 | $6.98 | $6.98 | 4,111,730 |
| 2025-05-20 | $7.07 | $7.07 | $6.95 | $7.04 | $7.04 | 5,945,700 |
| 2025-05-19 | $6.99 | $7.12 | $6.90 | $7.06 | $7.06 | 5,550,220 |
| 2025-05-16 | $6.90 | $7.01 | $6.86 | $6.96 | $6.96 | 5,545,970 |
| 2025-05-15 | $6.93 | $6.95 | $6.85 | $6.91 | $6.91 | 4,036,410 |
| 2025-05-14 | $6.99 | $7.03 | $6.90 | $6.92 | $6.92 | 6,918,880 |
| 2025-05-13 | $7.07 | $7.10 | $6.95 | $6.99 | $6.99 | 4,848,200 |
| 2025-05-12 | $6.99 | $7.08 | $6.96 | $7.01 | $7.01 | 5,756,870 |
| 2025-05-09 | $7.02 | $7.02 | $6.88 | $6.94 | $6.94 | 7,464,040 |
| 2025-05-08 | $6.84 | $7.07 | $6.84 | $7.03 | $7.03 | 8,797,870 |
| 2025-05-07 | $6.85 | $6.92 | $6.80 | $6.86 | $6.86 | 7,382,220 |
| 2025-05-06 | $6.68 | $6.82 | $6.68 | $6.81 | $6.81 | 5,975,340 |
| 2025-04-30 | $6.45 | $6.74 | $6.45 | $6.66 | $6.66 | 7,304,170 |
| 2025-04-29 | $6.38 | $6.57 | $6.33 | $6.53 | $6.53 | 7,632,600 |
| 2025-04-28 | $6.44 | $6.58 | $6.35 | $6.38 | $6.38 | 7,251,560 |
| 2025-04-25 | $6.37 | $6.42 | $6.33 | $6.33 | $6.33 | 5,137,700 |
| 2025-04-24 | $6.41 | $6.48 | $6.33 | $6.37 | $6.37 | 4,547,290 |
| 2025-04-23 | $6.38 | $6.55 | $6.38 | $6.45 | $6.45 | 6,230,860 |
| 2025-04-22 | $6.32 | $6.43 | $6.27 | $6.37 | $6.37 | 5,902,500 |
| 2025-04-21 | $6.28 | $6.33 | $6.22 | $6.31 | $6.31 | 3,679,680 |
| 2025-04-18 | $6.30 | $6.35 | $6.20 | $6.27 | $6.27 | 3,876,990 |
| 2025-04-17 | $6.23 | $6.37 | $6.19 | $6.27 | $6.27 | 4,943,330 |
| 2025-04-16 | $6.36 | $6.50 | $6.15 | $6.26 | $6.26 | 5,765,400 |
| 2025-04-15 | $6.38 | $6.47 | $6.30 | $6.41 | $6.41 | 6,824,500 |
| 2025-04-14 | $6.25 | $6.65 | $6.24 | $6.41 | $6.41 | 10,620,590 |
| 2025-04-11 | $6.15 | $6.35 | $6.11 | $6.20 | $6.20 | 7,572,370 |
| 2025-04-10 | $6.19 | $6.35 | $6.13 | $6.13 | $6.13 | 8,692,930 |
| 2025-04-09 | $5.78 | $6.09 | $5.45 | $6.04 | $6.04 | 10,180,430 |
| 2025-04-08 | $5.95 | $6.18 | $5.83 | $5.96 | $5.96 | 11,647,950 |
| 2025-04-07 | $6.56 | $6.56 | $6.17 | $6.17 | $6.17 | 8,843,000 |
| 2025-04-03 | $6.70 | $7.07 | $6.67 | $6.86 | $6.86 | 11,836,560 |
| 2025-04-02 | $6.81 | $6.90 | $6.73 | $6.74 | $6.74 | 5,175,700 |
| 2025-04-01 | $6.74 | $6.92 | $6.72 | $6.81 | $6.81 | 6,127,670 |
| 2025-03-31 | $6.85 | $6.85 | $6.64 | $6.73 | $6.73 | 5,810,610 |
| 2025-03-28 | $7.00 | $7.03 | $6.82 | $6.87 | $6.87 | 7,492,380 |
| 2025-03-27 | $7.11 | $7.21 | $6.99 | $7.03 | $7.03 | 7,300,510 |
| 2025-03-26 | $7.01 | $7.19 | $6.95 | $7.15 | $7.15 | 8,139,830 |
| 2025-03-25 | $6.97 | $7.04 | $6.90 | $7.00 | $7.00 | 7,316,470 |
| 2025-03-24 | $7.17 | $7.25 | $6.78 | $6.99 | $6.99 | 12,071,190 |
| 2025-03-21 | $7.26 | $7.32 | $7.17 | $7.20 | $7.20 | 8,000,530 |
| 2025-03-20 | $7.28 | $7.34 | $7.21 | $7.25 | $7.25 | 7,987,840 |
| 2025-03-19 | $7.28 | $7.40 | $7.21 | $7.30 | $7.30 | 8,889,840 |
| 2025-03-18 | $7.35 | $7.38 | $7.23 | $7.30 | $7.30 | 9,782,310 |
| 2025-03-17 | $7.48 | $7.54 | $7.30 | $7.33 | $7.33 | 9,507,610 |
| 2025-03-14 | $7.37 | $7.43 | $7.21 | $7.43 | $7.43 | 16,408,420 |
| 2025-03-13 | $7.37 | $7.67 | $7.35 | $7.38 | $7.38 | 23,454,730 |
| 2025-03-12 | $7.20 | $7.46 | $7.20 | $7.41 | $7.41 | 17,135,670 |
| 2025-03-11 | $7.18 | $7.33 | $7.04 | $7.25 | $7.25 | 15,474,950 |
| 2025-03-10 | $6.94 | $7.16 | $6.94 | $7.15 | $7.15 | 12,357,200 |
| 2025-03-07 | $7.11 | $7.12 | $6.93 | $6.97 | $6.97 | 13,565,390 |
| 2025-03-06 | $7.15 | $7.23 | $7.04 | $7.15 | $7.15 | 20,321,000 |
| 2025-03-05 | $6.97 | $7.12 | $6.89 | $7.09 | $7.09 | 16,756,400 |
| 2025-03-04 | $6.75 | $7.05 | $6.72 | $7.01 | $7.01 | 17,866,140 |
| 2025-03-03 | $6.90 | $7.15 | $6.77 | $6.83 | $6.83 | 24,746,210 |
| 2025-02-28 | $6.68 | $7.10 | $6.56 | $6.89 | $6.89 | 30,804,010 |
| 2025-02-27 | $6.79 | $6.82 | $6.61 | $6.73 | $6.73 | 9,518,130 |
| 2025-02-26 | $6.68 | $6.81 | $6.68 | $6.80 | $6.80 | 8,509,780 |
| 2025-02-25 | $6.69 | $6.80 | $6.66 | $6.69 | $6.69 | 7,814,410 |
| 2025-02-24 | $6.70 | $6.78 | $6.64 | $6.75 | $6.75 | 8,620,620 |
| 2025-02-20 | $6.78 | $6.87 | $6.71 | $6.85 | $6.85 | 12,807,060 |
| 2025-02-19 | $6.61 | $6.75 | $6.61 | $6.74 | $6.74 | 7,821,990 |
| 2025-02-18 | $6.78 | $6.80 | $6.58 | $6.62 | $6.62 | 10,058,010 |
| 2025-02-17 | $6.67 | $6.81 | $6.67 | $6.77 | $6.77 | 10,208,310 |
| 2025-02-14 | $6.67 | $6.72 | $6.59 | $6.67 | $6.67 | 8,631,380 |
| 2025-02-13 | $6.74 | $6.80 | $6.66 | $6.66 | $6.66 | 8,722,590 |
| 2025-02-12 | $6.77 | $6.78 | $6.67 | $6.74 | $6.74 | 8,935,570 |
| 2025-02-11 | $6.98 | $6.98 | $6.72 | $6.76 | $6.76 | 10,372,670 |
| 2025-02-10 | $6.71 | $6.94 | $6.70 | $6.93 | $6.93 | 16,608,930 |
| 2025-02-07 | $6.65 | $6.74 | $6.57 | $6.69 | $6.69 | 17,911,630 |
| 2025-02-06 | $6.53 | $6.67 | $6.47 | $6.65 | $6.65 | 14,075,540 |
| 2025-02-05 | $6.56 | $6.60 | $6.44 | $6.53 | $6.53 | 6,612,060 |
| 2025-01-27 | $6.57 | $6.66 | $6.45 | $6.46 | $6.46 | 8,500,160 |
| 2025-01-24 | $6.40 | $6.51 | $6.30 | $6.49 | $6.49 | 7,785,490 |
| 2025-01-23 | $6.39 | $6.55 | $6.37 | $6.39 | $6.39 | 9,634,400 |
| 2025-01-22 | $6.48 | $6.49 | $6.27 | $6.31 | $6.31 | 7,966,730 |
| 2025-01-21 | $6.49 | $6.57 | $6.43 | $6.48 | $6.48 | 9,210,500 |
| 2025-01-20 | $6.45 | $6.56 | $6.38 | $6.52 | $6.52 | 9,720,030 |
| 2025-01-17 | $6.39 | $6.49 | $6.30 | $6.39 | $6.39 | 8,936,900 |
| 2025-01-16 | $6.46 | $6.53 | $6.36 | $6.41 | $6.41 | 10,663,350 |
| 2025-01-15 | $6.55 | $6.66 | $6.41 | $6.43 | $6.43 | 10,999,520 |
| 2025-01-14 | $6.24 | $6.56 | $6.16 | $6.56 | $6.56 | 15,744,210 |
| 2025-01-13 | $6.02 | $6.37 | $6.00 | $6.24 | $6.24 | 11,268,570 |
| 2025-01-09 | $6.55 | $6.85 | $6.44 | $6.68 | $6.68 | 22,727,370 |
| 2025-01-08 | $6.42 | $7.00 | $6.32 | $6.72 | $6.72 | 30,100,990 |
| 2025-01-07 | $6.20 | $6.48 | $6.13 | $6.46 | $6.46 | 20,071,220 |
| 2025-01-06 | $5.93 | $6.32 | $5.79 | $6.25 | $6.25 | 20,702,860 |
| 2025-01-03 | $6.46 | $6.48 | $5.99 | $6.01 | $6.01 | 18,500,340 |
| 2025-01-02 | $6.47 | $6.64 | $6.32 | $6.40 | $6.40 | 17,585,900 |
| 2024-12-31 | $6.92 | $6.95 | $6.51 | $6.52 | $6.52 | 28,866,690 |
| 2024-12-30 | $7.43 | $7.50 | $6.91 | $6.95 | $6.95 | 37,947,250 |
| 2024-12-27 | $7.78 | $7.97 | $7.45 | $7.50 | $7.50 | 50,002,260 |
| 2024-12-26 | $7.45 | $8.50 | $7.45 | $8.04 | $8.04 | 66,869,060 |
| 2024-12-25 | $8.80 | $9.32 | $8.04 | $8.10 | $8.10 | 91,158,610 |
| 2024-12-24 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 9,742,240 |
| 2024-12-23 | $7.16 | $7.88 | $7.16 | $7.88 | $7.88 | 27,320,210 |
| 2024-12-20 | $7.06 | $7.49 | $7.05 | $7.16 | $7.16 | 32,018,950 |
| 2024-12-19 | $7.03 | $7.18 | $6.80 | $7.15 | $7.15 | 35,668,470 |
| 2024-12-18 | $6.90 | $7.60 | $6.90 | $7.28 | $7.28 | 51,742,670 |
| 2024-12-17 | $7.51 | $7.94 | $7.14 | $7.51 | $7.51 | 83,637,840 |
| 2024-12-16 | $6.60 | $7.22 | $6.60 | $7.22 | $7.22 | 35,972,760 |
| 2024-12-13 | $6.58 | $6.65 | $6.54 | $6.56 | $6.56 | 7,105,140 |
| 2024-12-12 | $6.53 | $6.65 | $6.50 | $6.64 | $6.64 | 9,905,170 |
| 2024-12-11 | $6.51 | $6.56 | $6.47 | $6.52 | $6.52 | 7,827,190 |
| 2024-12-10 | $6.69 | $6.75 | $6.49 | $6.50 | $6.50 | 9,494,660 |
| 2024-12-09 | $6.57 | $6.63 | $6.47 | $6.56 | $6.56 | 7,037,770 |
| 2024-12-06 | $6.53 | $6.66 | $6.45 | $6.58 | $6.58 | 17,675,820 |
| 2024-12-05 | $6.48 | $6.62 | $6.44 | $6.53 | $6.53 | 8,779,390 |
| 2024-12-04 | $6.55 | $6.59 | $6.42 | $6.49 | $6.49 | 10,985,460 |
| 2024-12-03 | $6.35 | $6.62 | $6.32 | $6.56 | $6.56 | 16,163,340 |
| 2024-12-02 | $6.21 | $6.35 | $6.21 | $6.35 | $6.35 | 7,635,630 |
| 2024-11-29 | $6.21 | $6.26 | $6.14 | $6.22 | $6.22 | 5,160,760 |
| 2024-11-28 | $6.10 | $6.28 | $6.10 | $6.21 | $6.21 | 6,227,840 |
| 2024-11-27 | $6.06 | $6.15 | $5.87 | $6.15 | $6.15 | 5,223,230 |
| 2024-11-26 | $6.16 | $6.16 | $6.04 | $6.07 | $6.07 | 3,149,260 |
| 2024-11-25 | $5.95 | $6.13 | $5.95 | $6.12 | $6.12 | 4,514,340 |
| 2024-11-22 | $6.21 | $6.24 | $5.95 | $5.99 | $5.99 | 5,861,160 |
| 2024-11-21 | $6.22 | $6.24 | $6.14 | $6.21 | $6.21 | 4,442,510 |
| 2024-11-20 | $6.11 | $6.22 | $6.05 | $6.21 | $6.21 | 5,493,350 |
| 2024-11-19 | $6.03 | $6.12 | $5.97 | $6.11 | $6.11 | 5,772,170 |
| 2024-11-18 | $6.10 | $6.17 | $5.97 | $6.03 | $6.03 | 7,476,070 |
| 2024-11-15 | $6.18 | $6.27 | $6.01 | $6.02 | $6.02 | 8,723,060 |
| 2024-11-14 | $6.46 | $6.54 | $6.22 | $6.24 | $6.24 | 10,269,280 |
| 2024-11-13 | $6.65 | $6.72 | $6.42 | $6.55 | $6.55 | 15,007,700 |
| 2024-11-12 | $6.61 | $6.81 | $6.53 | $6.75 | $6.75 | 29,171,040 |
| 2024-11-11 | $6.30 | $6.93 | $6.26 | $6.78 | $6.78 | 34,231,940 |
| 2024-11-08 | $6.34 | $6.39 | $6.25 | $6.30 | $6.30 | 6,722,540 |
| 2024-11-07 | $6.18 | $6.32 | $6.15 | $6.32 | $6.32 | 7,347,480 |
| 2024-11-06 | $6.30 | $6.31 | $6.13 | $6.23 | $6.23 | 10,986,920 |
| 2024-11-05 | $6.20 | $6.29 | $6.18 | $6.28 | $6.28 | 6,924,820 |
| 2024-11-04 | $6.18 | $6.29 | $6.14 | $6.24 | $6.24 | 6,436,770 |
| 2024-11-01 | $6.57 | $6.60 | $6.19 | $6.24 | $6.24 | 11,554,360 |
| 2024-10-31 | $6.38 | $6.55 | $6.37 | $6.51 | $6.51 | 8,489,250 |
| 2024-10-30 | $6.38 | $6.46 | $6.34 | $6.42 | $6.42 | 12,273,390 |
| 2024-10-29 | $6.35 | $6.45 | $6.31 | $6.36 | $6.36 | 12,490,760 |
| 2024-10-28 | $6.38 | $6.38 | $6.16 | $6.34 | $6.34 | 13,081,230 |
| 2024-10-25 | $6.26 | $6.46 | $6.25 | $6.43 | $6.43 | 7,803,000 |
| 2024-10-24 | $6.22 | $6.28 | $6.16 | $6.27 | $6.27 | 6,037,050 |
| 2024-10-23 | $6.20 | $6.27 | $6.17 | $6.22 | $6.22 | 6,850,790 |
| 2024-10-22 | $6.10 | $6.24 | $6.05 | $6.20 | $6.20 | 7,586,010 |
| 2024-10-21 | $6.00 | $6.09 | $6.00 | $6.08 | $6.08 | 7,921,640 |
| 2024-10-18 | $5.90 | $6.06 | $5.89 | $6.00 | $6.00 | 8,364,060 |
| 2024-10-17 | $6.04 | $6.12 | $5.89 | $5.91 | $5.91 | 7,192,750 |
| 2024-10-16 | $5.99 | $6.09 | $5.92 | $6.02 | $6.02 | 5,204,110 |
| 2024-10-15 | $6.09 | $6.14 | $6.00 | $6.02 | $6.02 | 7,063,010 |
| 2024-10-14 | $6.00 | $6.14 | $5.95 | $6.10 | $6.10 | 8,027,610 |
| 2024-10-11 | $6.30 | $6.36 | $5.95 | $6.03 | $6.03 | 10,774,190 |
| 2024-10-10 | $6.31 | $6.59 | $6.23 | $6.41 | $6.41 | 12,964,610 |
| 2024-10-09 | $6.65 | $6.66 | $6.11 | $6.23 | $6.23 | 19,377,620 |
| 2024-10-08 | $6.68 | $6.69 | $6.19 | $6.69 | $6.69 | 29,409,740 |
| 2024-09-30 | $5.79 | $6.13 | $5.70 | $6.08 | $6.08 | 20,359,910 |
| 2024-09-27 | $5.54 | $5.64 | $5.46 | $5.63 | $5.63 | 8,525,040 |
| 2024-09-26 | $5.38 | $5.46 | $5.36 | $5.46 | $5.46 | 6,808,060 |
| 2024-09-25 | $5.31 | $5.46 | $5.27 | $5.36 | $5.36 | 10,738,840 |
| 2024-09-24 | $5.07 | $5.25 | $5.06 | $5.25 | $5.25 | 7,870,600 |
| 2024-09-23 | $5.03 | $5.08 | $5.02 | $5.06 | $5.06 | 2,699,820 |
| 2024-09-20 | $5.07 | $5.11 | $5.00 | $5.03 | $5.03 | 3,295,000 |
| 2024-09-19 | $4.91 | $5.07 | $4.89 | $5.07 | $5.07 | 4,372,970 |
| 2024-09-18 | $4.94 | $4.96 | $4.79 | $4.90 | $4.90 | 3,276,130 |
| 2024-09-13 | $5.02 | $5.02 | $4.91 | $4.93 | $4.93 | 3,922,050 |
| 2024-09-12 | $4.97 | $5.06 | $4.97 | $5.01 | $5.01 | 4,367,690 |
| 2024-09-11 | $5.02 | $5.03 | $4.93 | $4.98 | $4.98 | 4,363,350 |
| 2024-09-10 | $5.04 | $5.10 | $4.94 | $5.03 | $5.03 | 4,954,700 |
| 2024-09-09 | $5.05 | $5.07 | $4.88 | $5.01 | $5.01 | 5,310,960 |
| 2024-09-06 | $5.16 | $5.19 | $5.04 | $5.05 | $5.05 | 12,570,460 |
| 2024-09-05 | $4.85 | $5.20 | $4.85 | $5.07 | $5.07 | 12,884,380 |
| 2024-09-04 | $4.89 | $4.93 | $4.83 | $4.85 | $4.85 | 3,767,950 |
| 2024-09-03 | $4.91 | $4.97 | $4.88 | $4.92 | $4.92 | 3,601,080 |
| 2024-09-02 | $4.96 | $5.04 | $4.91 | $4.92 | $4.92 | 5,289,590 |
| 2024-08-30 | $4.89 | $5.06 | $4.89 | $4.99 | $4.99 | 6,595,530 |
| 2024-08-29 | $4.80 | $4.92 | $4.78 | $4.89 | $4.89 | 4,286,600 |
| 2024-08-28 | $4.79 | $4.87 | $4.76 | $4.82 | $4.82 | 4,228,320 |
| 2024-08-27 | $4.82 | $4.86 | $4.75 | $4.78 | $4.78 | 4,565,700 |
| 2024-08-26 | $4.81 | $4.89 | $4.76 | $4.85 | $4.85 | 6,115,110 |
| 2024-08-23 | $5.00 | $5.00 | $4.79 | $4.83 | $4.83 | 7,542,040 |
| 2024-08-22 | $5.03 | $5.10 | $4.97 | $4.97 | $4.97 | 6,354,900 |
| 2024-08-21 | $5.05 | $5.08 | $4.95 | $5.06 | $5.06 | 8,600,480 |
| 2024-08-20 | $5.27 | $5.27 | $5.01 | $5.04 | $5.04 | 11,779,900 |
| 2024-08-19 | $5.15 | $5.33 | $5.15 | $5.28 | $5.28 | 13,822,490 |
| 2024-08-16 | $5.11 | $5.18 | $5.11 | $5.12 | $5.12 | 7,014,430 |
| 2024-08-15 | $5.05 | $5.18 | $4.99 | $5.11 | $5.11 | 8,477,510 |
| 2024-08-14 | $5.08 | $5.17 | $5.07 | $5.08 | $5.08 | 7,144,760 |
| 2024-08-13 | $5.02 | $5.09 | $4.98 | $5.09 | $5.09 | 6,245,200 |
| 2024-08-12 | $5.08 | $5.11 | $4.98 | $5.04 | $5.04 | 7,583,100 |
| 2024-08-09 | $5.15 | $5.21 | $5.08 | $5.09 | $5.09 | 8,403,520 |
| 2024-08-08 | $5.21 | $5.21 | $5.05 | $5.11 | $5.11 | 11,299,140 |
| 2024-08-07 | $5.28 | $5.28 | $5.18 | $5.22 | $5.22 | 12,008,500 |
| 2024-08-06 | $5.39 | $5.42 | $5.19 | $5.29 | $5.29 | 16,324,590 |
| 2024-08-05 | $5.43 | $5.51 | $5.25 | $5.29 | $5.29 | 24,975,980 |
| 2024-08-02 | $5.52 | $5.98 | $5.49 | $5.51 | $5.51 | 45,264,160 |
| 2024-08-01 | $5.17 | $5.69 | $5.17 | $5.69 | $5.69 | 31,548,580 |
| 2024-07-31 | $5.07 | $5.18 | $5.01 | $5.17 | $5.17 | 10,149,900 |
| 2024-07-30 | $5.01 | $5.12 | $4.98 | $5.06 | $5.06 | 8,986,700 |
| 2024-07-29 | $5.00 | $5.05 | $4.98 | $4.98 | $4.98 | 7,676,600 |
| 2024-07-26 | $4.98 | $5.06 | $4.95 | $4.99 | $4.99 | 9,077,440 |
| 2024-07-25 | $4.90 | $5.06 | $4.78 | $5.02 | $5.02 | 10,579,950 |
| 2024-07-24 | $4.99 | $5.07 | $4.89 | $4.93 | $4.93 | 10,111,890 |
| 2024-07-23 | $5.08 | $5.19 | $5.01 | $5.03 | $5.03 | 13,772,600 |
| 2024-07-22 | $5.25 | $5.26 | $5.08 | $5.10 | $5.10 | 17,502,200 |
| 2024-07-19 | $5.17 | $5.80 | $5.08 | $5.31 | $5.31 | 28,689,400 |
| 2024-07-18 | $4.81 | $5.31 | $4.65 | $5.31 | $5.31 | 15,898,050 |
| 2024-07-17 | $5.01 | $5.07 | $4.82 | $4.83 | $4.83 | 8,043,820 |
| 2024-07-16 | $4.90 | $5.27 | $4.85 | $5.08 | $5.08 | 10,106,150 |
| 2024-07-15 | $4.81 | $4.95 | $4.79 | $4.91 | $4.91 | 7,901,120 |
| 2024-07-12 | $4.82 | $4.95 | $4.80 | $4.83 | $4.83 | 6,486,060 |
| 2024-07-11 | $4.75 | $4.89 | $4.73 | $4.85 | $4.85 | 9,637,520 |
| 2024-07-10 | $5.06 | $5.06 | $4.71 | $4.74 | $4.74 | 12,560,710 |
| 2024-07-09 | $4.51 | $4.61 | $4.42 | $4.60 | $4.60 | 4,137,600 |
| 2024-07-08 | $4.74 | $4.77 | $4.41 | $4.50 | $4.50 | 7,217,330 |
| 2024-07-05 | $4.69 | $4.78 | $4.62 | $4.76 | $4.76 | 2,188,800 |
| 2024-07-04 | $4.92 | $4.92 | $4.66 | $4.69 | $4.69 | 3,222,400 |
| 2024-07-03 | $4.88 | $4.94 | $4.83 | $4.87 | $4.87 | 3,120,120 |
| 2024-07-02 | $4.88 | $4.96 | $4.85 | $4.89 | $4.89 | 3,901,740 |
| 2024-07-01 | $4.86 | $4.99 | $4.83 | $4.89 | $4.89 | 4,001,650 |
| 2024-06-28 | $4.80 | $4.90 | $4.80 | $4.87 | $4.87 | 3,883,620 |
| 2024-06-27 | $4.87 | $4.92 | $4.82 | $4.83 | $4.83 | 2,996,400 |
| 2024-06-26 | $4.76 | $4.89 | $4.71 | $4.88 | $4.88 | 3,462,610 |
| 2024-06-25 | $4.76 | $4.83 | $4.73 | $4.76 | $4.76 | 3,464,550 |
| 2024-06-24 | $4.83 | $4.86 | $4.65 | $4.71 | $4.71 | 4,902,260 |
| 2024-06-21 | $4.90 | $4.96 | $4.83 | $4.91 | $4.91 | 1,834,400 |
| 2024-06-20 | $5.00 | $5.01 | $4.89 | $4.91 | $4.91 | 3,012,820 |
| 2024-06-19 | $5.05 | $5.07 | $4.98 | $5.01 | $5.01 | 2,690,920 |
| 2024-06-18 | $4.83 | $5.03 | $4.81 | $5.03 | $5.03 | 4,274,450 |
| 2024-06-17 | $4.85 | $4.93 | $4.81 | $4.83 | $4.83 | 2,732,430 |
| 2024-06-14 | $4.91 | $4.95 | $4.86 | $4.90 | $4.90 | 2,501,130 |
| 2024-06-13 | $5.00 | $5.04 | $4.90 | $4.92 | $4.92 | 3,896,070 |
| 2024-06-12 | $4.88 | $5.10 | $4.85 | $5.04 | $5.04 | 5,647,050 |
| 2024-06-11 | $5.10 | $5.10 | $4.83 | $4.90 | $4.90 | 4,512,550 |
| 2024-06-07 | $4.78 | $5.04 | $4.76 | $5.03 | $5.03 | 7,144,300 |
| 2024-06-06 | $4.95 | $4.98 | $4.67 | $4.73 | $4.73 | 5,566,890 |
| 2024-06-05 | $5.15 | $5.15 | $4.96 | $4.97 | $4.97 | 5,138,620 |
| 2024-06-04 | $5.34 | $5.35 | $5.23 | $5.31 | $5.31 | 4,079,060 |
| 2024-06-03 | $5.66 | $5.66 | $5.30 | $5.36 | $5.36 | 7,408,530 |
| 2024-05-31 | $5.58 | $5.69 | $5.48 | $5.67 | $5.67 | 5,308,030 |
| 2024-05-30 | $5.51 | $5.61 | $5.45 | $5.54 | $5.54 | 5,078,530 |
| 2024-05-29 | $5.52 | $5.60 | $5.46 | $5.52 | $5.52 | 2,972,870 |
| 2024-05-28 | $5.58 | $5.58 | $5.50 | $5.51 | $5.51 | 3,986,400 |
| 2024-05-27 | $5.63 | $5.63 | $5.42 | $5.58 | $5.58 | 4,091,030 |
| 2024-05-24 | $5.60 | $5.66 | $5.53 | $5.54 | $5.54 | 4,351,440 |
| 2024-05-23 | $5.69 | $5.73 | $5.59 | $5.60 | $5.60 | 5,103,990 |
| 2024-05-22 | $5.70 | $5.80 | $5.70 | $5.74 | $5.74 | 4,854,400 |
| 2024-05-21 | $5.77 | $5.77 | $5.66 | $5.69 | $5.69 | 5,564,970 |
| 2024-05-20 | $5.88 | $5.89 | $5.77 | $5.80 | $5.80 | 6,859,850 |
| 2024-05-17 | $5.82 | $5.87 | $5.77 | $5.87 | $5.87 | 7,529,450 |
| 2024-05-16 | $5.85 | $5.95 | $5.80 | $5.83 | $5.83 | 8,780,000 |
| 2024-05-15 | $5.81 | $5.93 | $5.76 | $5.89 | $5.89 | 10,084,570 |
| 2024-05-14 | $5.91 | $6.00 | $5.78 | $5.86 | $5.86 | 10,414,580 |
| 2024-05-13 | $5.91 | $6.13 | $5.76 | $5.96 | $5.96 | 12,068,730 |
| 2024-05-10 | $6.03 | $6.12 | $5.95 | $5.99 | $5.99 | 12,888,180 |
| 2024-05-09 | $5.93 | $6.07 | $5.93 | $6.03 | $6.03 | 12,271,820 |
| 2024-05-08 | $5.94 | $6.02 | $5.82 | $5.93 | $5.93 | 13,628,230 |
| 2024-05-07 | $5.90 | $6.02 | $5.90 | $5.96 | $5.96 | 16,848,640 |
| 2024-05-06 | $5.70 | $6.02 | $5.70 | $5.95 | $5.95 | 26,134,280 |
| 2024-04-30 | $5.82 | $5.83 | $5.53 | $5.64 | $5.64 | 21,897,690 |
| 2024-04-29 | $5.91 | $5.91 | $5.66 | $5.83 | $5.83 | 25,897,810 |
| 2024-04-26 | $6.04 | $6.11 | $5.94 | $6.03 | $6.03 | 23,502,120 |
| 2024-04-25 | $6.11 | $6.50 | $5.96 | $6.06 | $6.06 | 32,331,130 |
| 2024-04-24 | $5.66 | $6.47 | $5.66 | $6.28 | $6.28 | 55,189,490 |
| 2024-04-23 | $6.55 | $7.38 | $6.13 | $6.29 | $6.29 | 71,423,010 |
| 2024-04-22 | $6.81 | $6.81 | $6.66 | $6.81 | $6.81 | 29,328,210 |
| 2024-04-19 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 5,850,050 |
| 2024-04-18 | $5.50 | $5.63 | $5.41 | $5.63 | $5.63 | 5,663,890 |
| 2024-04-17 | $4.65 | $5.12 | $4.64 | $5.12 | $5.12 | 9,049,610 |
| 2024-04-16 | $5.08 | $5.17 | $4.65 | $4.65 | $4.65 | 10,723,880 |
| 2024-04-15 | $5.57 | $5.63 | $5.07 | $5.17 | $5.17 | 11,513,780 |
| 2024-04-12 | $5.62 | $5.78 | $5.57 | $5.63 | $5.63 | 8,037,510 |
| 2024-04-11 | $5.50 | $5.67 | $5.48 | $5.57 | $5.57 | 6,594,500 |
| 2024-04-10 | $5.75 | $5.78 | $5.45 | $5.55 | $5.55 | 11,600,410 |
| 2024-04-09 | $5.72 | $5.78 | $5.65 | $5.76 | $5.76 | 9,432,250 |
| 2024-04-08 | $5.96 | $5.97 | $5.68 | $5.70 | $5.70 | 15,418,750 |
| 2024-04-03 | $6.02 | $6.14 | $5.71 | $6.00 | $6.00 | 31,460,430 |
| 2024-04-02 | $6.03 | $6.69 | $5.97 | $6.33 | $6.33 | 40,891,740 |
| 2024-04-01 | $6.30 | $6.35 | $6.02 | $6.08 | $6.08 | 35,287,060 |
| 2024-03-29 | $6.25 | $6.25 | $6.16 | $6.25 | $6.25 | 29,538,110 |
| 2024-03-28 | $5.48 | $5.76 | $5.45 | $5.68 | $5.68 | 8,375,990 |
| 2024-03-27 | $5.81 | $5.81 | $5.52 | $5.53 | $5.53 | 11,335,590 |
| 2024-03-26 | $6.02 | $6.30 | $5.73 | $5.88 | $5.88 | 19,486,910 |
| 2024-03-25 | $5.63 | $6.15 | $5.59 | $6.00 | $6.00 | 18,294,210 |
| 2024-03-22 | $5.77 | $5.84 | $5.62 | $5.64 | $5.64 | 5,350,280 |
| 2024-03-21 | $5.71 | $5.84 | $5.65 | $5.82 | $5.82 | 6,907,380 |
| 2024-03-20 | $5.61 | $5.70 | $5.57 | $5.69 | $5.69 | 5,954,510 |
| 2024-03-19 | $5.58 | $5.76 | $5.58 | $5.60 | $5.60 | 6,231,190 |
| 2024-03-18 | $5.50 | $5.65 | $5.49 | $5.62 | $5.62 | 8,552,480 |
| 2024-03-15 | $5.39 | $5.48 | $5.35 | $5.48 | $5.48 | 5,986,460 |
| 2024-03-14 | $5.46 | $5.50 | $5.31 | $5.39 | $5.39 | 7,039,820 |
| 2024-03-13 | $5.52 | $5.56 | $5.34 | $5.42 | $5.42 | 11,184,420 |
| 2024-03-12 | $5.63 | $5.74 | $5.46 | $5.53 | $5.53 | 24,634,540 |
| 2024-03-11 | $5.48 | $5.83 | $5.48 | $5.63 | $5.63 | 30,931,430 |
| 2024-03-08 | $5.44 | $5.47 | $5.17 | $5.30 | $5.30 | 18,088,310 |
| 2024-03-07 | $5.22 | $5.70 | $5.20 | $5.45 | $5.45 | 21,600,330 |
| 2024-03-06 | $5.15 | $5.21 | $5.08 | $5.18 | $5.18 | 3,288,020 |
| 2024-03-05 | $5.29 | $5.31 | $5.12 | $5.16 | $5.16 | 3,854,280 |
| 2024-03-04 | $5.29 | $5.32 | $5.10 | $5.28 | $5.28 | 4,553,860 |
| 2024-03-01 | $5.23 | $5.35 | $5.22 | $5.25 | $5.25 | 6,338,920 |
| 2024-02-29 | $4.90 | $5.26 | $4.88 | $5.24 | $5.24 | 6,642,030 |
| 2024-02-28 | $5.51 | $5.65 | $5.00 | $5.01 | $5.01 | 10,098,880 |
| 2024-02-27 | $5.36 | $5.53 | $5.28 | $5.50 | $5.50 | 8,136,360 |
| 2024-02-26 | $5.06 | $5.50 | $5.00 | $5.34 | $5.34 | 12,408,490 |
| 2024-02-23 | $4.95 | $5.10 | $4.89 | $5.02 | $5.02 | 9,328,960 |
| 2024-02-22 | $4.89 | $5.00 | $4.80 | $4.99 | $4.99 | 11,467,190 |
| 2024-02-21 | $4.49 | $5.03 | $4.49 | $5.03 | $5.03 | 13,951,480 |
| 2024-02-20 | $4.50 | $4.66 | $4.38 | $4.57 | $4.57 | 5,706,110 |
| 2024-02-19 | $4.25 | $4.51 | $4.25 | $4.50 | $4.50 | 9,354,540 |
| 2024-02-08 | $3.82 | $4.26 | $3.71 | $4.24 | $4.24 | 11,973,180 |
| 2024-02-07 | $4.28 | $4.36 | $3.88 | $3.88 | $3.88 | 12,910,150 |
| 2024-02-06 | $4.23 | $4.58 | $4.20 | $4.31 | $4.31 | 12,866,090 |
| 2024-02-05 | $5.10 | $5.11 | $4.67 | $4.67 | $4.67 | 10,658,180 |
| 2024-02-02 | $5.52 | $5.79 | $5.09 | $5.19 | $5.19 | 13,408,340 |
| 2024-02-01 | $5.52 | $5.72 | $5.37 | $5.66 | $5.66 | 15,063,950 |
| 2024-01-31 | $6.10 | $6.23 | $5.58 | $5.63 | $5.63 | 21,129,980 |
| 2024-01-30 | $5.93 | $5.93 | $5.62 | $5.66 | $5.66 | 4,111,190 |
| 2024-01-29 | $6.17 | $6.23 | $5.88 | $5.91 | $5.91 | 3,599,200 |
| 2024-01-26 | $6.05 | $6.23 | $6.02 | $6.16 | $6.16 | 4,898,900 |
| 2024-01-25 | $5.73 | $6.02 | $5.69 | $6.01 | $6.01 | 4,459,760 |
| 2024-01-24 | $5.53 | $5.74 | $5.47 | $5.71 | $5.71 | 4,483,990 |
| 2024-01-23 | $5.63 | $5.69 | $5.40 | $5.53 | $5.53 | 5,768,170 |
| 2024-01-22 | $6.02 | $6.12 | $5.61 | $5.70 | $5.70 | 5,013,030 |
| 2024-01-19 | $6.24 | $6.25 | $6.06 | $6.08 | $6.08 | 3,433,740 |
| 2024-01-18 | $6.25 | $6.39 | $6.05 | $6.21 | $6.21 | 5,696,480 |
| 2024-01-17 | $6.60 | $6.65 | $6.42 | $6.42 | $6.42 | 5,521,920 |
| 2024-01-16 | $6.54 | $6.64 | $6.45 | $6.54 | $6.54 | 3,015,000 |
| 2024-01-15 | $6.56 | $6.64 | $6.50 | $6.56 | $6.56 | 3,013,460 |
| 2024-01-12 | $6.63 | $6.69 | $6.56 | $6.57 | $6.57 | 2,402,100 |
| 2024-01-11 | $6.66 | $6.66 | $6.50 | $6.63 | $6.63 | 2,362,270 |
| 2024-01-10 | $6.66 | $6.70 | $6.53 | $6.57 | $6.57 | 2,796,170 |
| 2024-01-09 | $6.65 | $6.75 | $6.59 | $6.61 | $6.61 | 4,588,430 |
| 2024-01-08 | $6.68 | $6.84 | $6.60 | $6.60 | $6.60 | 5,628,560 |
| 2024-01-05 | $6.83 | $6.85 | $6.62 | $6.66 | $6.66 | 2,571,040 |
| 2024-01-04 | $6.75 | $6.79 | $6.71 | $6.78 | $6.78 | 2,988,080 |
| 2024-01-03 | $6.79 | $6.79 | $6.69 | $6.77 | $6.77 | 2,723,350 |
| 2024-01-02 | $6.69 | $6.79 | $6.66 | $6.78 | $6.78 | 4,062,530 |
| 2024-01-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2023-12-29 | $6.59 | $6.70 | $6.58 | $6.69 | $6.69 | 3,203,820 |
| 2023-12-28 | $6.38 | $6.59 | $6.34 | $6.58 | $6.58 | 2,900,430 |
| 2023-12-27 | $6.34 | $6.45 | $6.27 | $6.40 | $6.40 | 2,111,790 |
| 2023-12-26 | $6.41 | $6.47 | $6.33 | $6.34 | $6.34 | 3,241,880 |
| 2023-12-25 | $6.60 | $6.66 | $6.40 | $6.46 | $6.46 | 3,620,170 |
| 2023-12-22 | $6.63 | $6.70 | $6.57 | $6.59 | $6.59 | 2,633,300 |
| 2023-12-21 | $6.60 | $6.70 | $6.47 | $6.64 | $6.64 | 3,106,860 |
| 2023-12-20 | $6.62 | $6.72 | $6.60 | $6.61 | $6.61 | 2,420,200 |
| 2023-12-19 | $6.67 | $6.73 | $6.56 | $6.62 | $6.62 | 3,018,200 |
| 2023-12-18 | $6.71 | $6.76 | $6.61 | $6.68 | $6.68 | 3,334,740 |
| 2023-12-15 | $6.77 | $6.78 | $6.68 | $6.71 | $6.71 | 2,275,050 |
| 2023-12-14 | $6.73 | $6.79 | $6.70 | $6.72 | $6.72 | 2,932,930 |
| 2023-12-13 | $6.63 | $6.78 | $6.58 | $6.73 | $6.73 | 4,646,460 |
| 2023-12-12 | $6.53 | $6.61 | $6.51 | $6.60 | $6.60 | 3,490,160 |
| 2023-12-11 | $6.50 | $6.61 | $6.46 | $6.51 | $6.51 | 6,076,130 |
| 2023-12-08 | $6.80 | $6.85 | $6.56 | $6.57 | $6.57 | 5,992,970 |
| 2023-12-07 | $6.84 | $6.93 | $6.80 | $6.82 | $6.82 | 3,698,200 |
| 2023-12-06 | $6.81 | $6.87 | $6.78 | $6.85 | $6.85 | 2,782,680 |
| 2023-12-05 | $6.90 | $6.93 | $6.81 | $6.81 | $6.81 | 2,976,070 |
| 2023-12-04 | $6.89 | $7.00 | $6.89 | $6.95 | $6.95 | 3,975,430 |
| 2023-12-01 | $6.86 | $6.91 | $6.81 | $6.90 | $6.90 | 2,998,230 |
| 2023-11-30 | $6.87 | $6.95 | $6.81 | $6.89 | $6.89 | 4,654,630 |
| 2023-11-29 | $6.89 | $6.97 | $6.86 | $6.87 | $6.87 | 4,883,760 |
| 2023-11-28 | $6.78 | $6.90 | $6.78 | $6.90 | $6.90 | 4,760,940 |
| 2023-11-27 | $6.88 | $6.90 | $6.78 | $6.78 | $6.78 | 6,270,330 |
| 2023-11-24 | $6.79 | $7.07 | $6.77 | $6.88 | $6.88 | 10,706,170 |
| 2023-11-23 | $6.81 | $6.83 | $6.76 | $6.83 | $6.83 | 3,722,440 |
| 2023-11-22 | $6.79 | $6.88 | $6.77 | $6.82 | $6.82 | 4,568,540 |
| 2023-11-21 | $6.91 | $6.91 | $6.80 | $6.81 | $6.81 | 4,313,280 |
| 2023-11-20 | $6.86 | $6.92 | $6.80 | $6.89 | $6.89 | 4,718,580 |
| 2023-11-17 | $6.74 | $6.90 | $6.70 | $6.87 | $6.87 | 8,044,480 |
| 2023-11-16 | $6.80 | $6.82 | $6.72 | $6.72 | $6.72 | 7,386,020 |
| 2023-11-15 | $6.91 | $6.95 | $6.77 | $6.82 | $6.82 | 13,219,330 |
| 2023-11-14 | $6.73 | $7.30 | $6.70 | $6.89 | $6.89 | 20,873,750 |
| 2023-11-13 | $6.58 | $6.69 | $6.55 | $6.68 | $6.68 | 2,483,000 |
| 2023-11-10 | $6.61 | $6.61 | $6.52 | $6.59 | $6.59 | 1,786,430 |
| 2023-11-09 | $6.62 | $6.68 | $6.55 | $6.58 | $6.58 | 2,465,210 |
| 2023-11-08 | $6.58 | $6.64 | $6.55 | $6.60 | $6.60 | 2,637,820 |
| 2023-11-07 | $6.61 | $6.61 | $6.52 | $6.57 | $6.57 | 2,269,680 |
| 2023-11-06 | $6.63 | $6.63 | $6.56 | $6.59 | $6.59 | 3,300,980 |
| 2023-11-03 | $6.41 | $6.59 | $6.41 | $6.55 | $6.55 | 3,486,350 |
| 2023-11-02 | $6.49 | $6.54 | $6.42 | $6.44 | $6.44 | 1,900,900 |
| 2023-11-01 | $6.40 | $6.53 | $6.39 | $6.49 | $6.49 | 3,356,110 |
| 2023-10-31 | $6.40 | $6.46 | $6.30 | $6.42 | $6.42 | 3,513,020 |
| 2023-10-30 | $6.50 | $6.55 | $6.38 | $6.39 | $6.39 | 5,874,980 |
| 2023-10-27 | $6.51 | $6.62 | $6.46 | $6.58 | $6.58 | 3,706,920 |
| 2023-10-26 | $6.43 | $6.50 | $6.36 | $6.50 | $6.50 | 2,928,290 |
| 2023-10-25 | $6.36 | $6.50 | $6.30 | $6.47 | $6.47 | 4,817,810 |
| 2023-10-24 | $6.09 | $6.34 | $6.05 | $6.30 | $6.30 | 4,100,840 |
| 2023-10-23 | $6.25 | $6.25 | $6.03 | $6.06 | $6.06 | 4,247,660 |
| 2023-10-20 | $6.23 | $6.32 | $6.20 | $6.22 | $6.22 | 2,640,300 |
| 2023-10-19 | $6.34 | $6.41 | $6.23 | $6.23 | $6.23 | 2,835,030 |
| 2023-10-18 | $6.41 | $6.44 | $6.29 | $6.29 | $6.29 | 3,172,650 |
| 2023-10-17 | $6.42 | $6.46 | $6.38 | $6.42 | $6.42 | 2,700,030 |
| 2023-10-16 | $6.42 | $6.47 | $6.37 | $6.42 | $6.42 | 3,375,820 |
| 2023-10-13 | $6.48 | $6.52 | $6.40 | $6.43 | $6.43 | 3,516,900 |
| 2023-10-12 | $6.57 | $6.58 | $6.48 | $6.51 | $6.51 | 3,049,200 |
| 2023-10-11 | $6.54 | $6.62 | $6.48 | $6.55 | $6.55 | 3,707,950 |
| 2023-10-10 | $6.62 | $6.66 | $6.50 | $6.54 | $6.54 | 4,505,550 |
| 2023-10-09 | $6.75 | $6.80 | $6.59 | $6.62 | $6.62 | 3,951,860 |
| 2023-09-28 | $6.67 | $6.79 | $6.65 | $6.77 | $6.77 | 4,323,700 |
| 2023-09-27 | $6.63 | $6.72 | $6.59 | $6.64 | $6.64 | 3,443,980 |
| 2023-09-26 | $6.62 | $6.67 | $6.57 | $6.63 | $6.63 | 3,485,200 |
| 2023-09-25 | $6.65 | $6.72 | $6.58 | $6.61 | $6.61 | 2,818,120 |
| 2023-09-22 | $6.51 | $6.68 | $6.51 | $6.67 | $6.67 | 3,142,330 |
| 2023-09-21 | $6.59 | $6.63 | $6.52 | $6.55 | $6.55 | 2,193,000 |
| 2023-09-20 | $6.63 | $6.72 | $6.58 | $6.59 | $6.59 | 2,473,300 |
| 2023-09-19 | $6.73 | $6.76 | $6.63 | $6.65 | $6.65 | 3,163,290 |
| 2023-09-18 | $6.56 | $6.76 | $6.52 | $6.74 | $6.74 | 5,864,890 |
| 2023-09-15 | $6.59 | $6.67 | $6.54 | $6.59 | $6.59 | 3,664,070 |
| 2023-09-14 | $6.61 | $6.61 | $6.51 | $6.57 | $6.57 | 2,787,510 |
| 2023-09-13 | $6.60 | $6.62 | $6.51 | $6.56 | $6.56 | 3,776,840 |
| 2023-09-12 | $6.66 | $6.68 | $6.58 | $6.63 | $6.63 | 3,310,800 |
| 2023-09-11 | $6.53 | $6.69 | $6.52 | $6.68 | $6.68 | 5,008,420 |
| 2023-09-08 | $6.59 | $6.64 | $6.53 | $6.55 | $6.55 | 3,938,600 |
| 2023-09-07 | $6.76 | $6.76 | $6.55 | $6.59 | $6.59 | 4,720,810 |
| 2023-09-06 | $6.70 | $6.76 | $6.67 | $6.71 | $6.71 | 4,512,100 |
| 2023-09-05 | $6.75 | $6.77 | $6.64 | $6.70 | $6.70 | 5,785,750 |
| 2023-09-04 | $6.53 | $6.75 | $6.50 | $6.74 | $6.74 | 7,802,360 |
| 2023-09-01 | $6.55 | $6.58 | $6.47 | $6.49 | $6.49 | 5,438,970 |
| 2023-08-31 | $6.62 | $6.65 | $6.52 | $6.53 | $6.53 | 5,904,560 |
| 2023-08-30 | $6.61 | $6.72 | $6.59 | $6.62 | $6.62 | 6,356,870 |
| 2023-08-29 | $6.35 | $6.67 | $6.33 | $6.67 | $6.67 | 13,225,000 |
| 2023-08-28 | $6.87 | $6.87 | $6.42 | $6.42 | $6.42 | 13,777,060 |
| 2023-08-25 | $6.51 | $6.76 | $6.42 | $6.55 | $6.55 | 10,687,950 |
| 2023-08-24 | $6.61 | $6.73 | $6.45 | $6.64 | $6.64 | 12,895,460 |
| 2023-08-23 | $7.00 | $7.02 | $6.56 | $6.60 | $6.60 | 19,114,300 |
| 2023-08-22 | $7.38 | $7.40 | $6.91 | $7.07 | $7.07 | 24,109,100 |
| 2023-08-21 | $7.86 | $7.86 | $7.38 | $7.49 | $7.49 | 41,156,650 |
| 2023-08-18 | $7.46 | $8.23 | $7.31 | $8.20 | $8.20 | 55,835,230 |
| 2023-08-17 | $7.60 | $7.63 | $7.29 | $7.48 | $7.48 | 15,623,050 |
| 2023-08-16 | $7.88 | $8.33 | $7.60 | $7.80 | $7.80 | 18,425,650 |
| 2023-08-15 | $8.01 | $8.22 | $7.68 | $7.78 | $7.78 | 20,415,160 |
| 2023-08-14 | $7.64 | $8.49 | $7.50 | $8.17 | $8.17 | 29,972,180 |
| 2023-08-11 | $7.60 | $8.05 | $7.53 | $7.82 | $7.82 | 23,732,480 |
| 2023-08-10 | $7.55 | $7.81 | $7.43 | $7.78 | $7.78 | 23,050,070 |
| 2023-08-09 | $7.70 | $8.18 | $7.58 | $7.76 | $7.76 | 38,999,120 |
| 2023-08-08 | $7.00 | $7.54 | $6.95 | $7.54 | $7.54 | 10,474,850 |
| 2023-08-07 | $7.02 | $7.07 | $6.84 | $6.85 | $6.85 | 8,847,830 |
| 2023-08-04 | $7.04 | $7.53 | $7.01 | $7.17 | $7.17 | 11,010,510 |
| 2023-08-03 | $7.17 | $7.20 | $6.94 | $6.99 | $6.99 | 11,358,370 |
| 2023-08-02 | $7.61 | $7.61 | $7.17 | $7.23 | $7.23 | 21,046,020 |
| 2023-08-01 | $7.07 | $7.79 | $7.06 | $7.61 | $7.61 | 23,235,410 |
| 2023-07-31 | $7.10 | $7.13 | $7.03 | $7.08 | $7.08 | 1,798,160 |
| 2023-07-28 | $7.03 | $7.07 | $6.95 | $7.06 | $7.06 | 1,743,530 |
| 2023-07-27 | $7.00 | $7.12 | $6.96 | $7.07 | $7.07 | 2,006,380 |
| 2023-07-26 | $7.05 | $7.10 | $7.00 | $7.03 | $7.03 | 2,351,950 |
| 2023-07-25 | $7.01 | $7.08 | $6.99 | $7.07 | $7.07 | 2,139,130 |
| 2023-07-24 | $7.01 | $7.03 | $6.93 | $6.99 | $6.99 | 1,372,030 |
| 2023-07-21 | $6.95 | $7.04 | $6.95 | $6.99 | $6.99 | 1,480,200 |
| 2023-07-20 | $7.10 | $7.10 | $6.97 | $6.99 | $6.99 | 1,878,900 |
| 2023-07-19 | $7.12 | $7.12 | $7.03 | $7.05 | $7.05 | 1,812,100 |
| 2023-07-18 | $7.05 | $7.13 | $6.96 | $7.10 | $7.10 | 2,999,980 |
| 2023-07-17 | $6.90 | $7.02 | $6.87 | $7.00 | $7.00 | 2,173,160 |
| 2023-07-14 | $6.91 | $6.98 | $6.88 | $6.92 | $6.92 | 1,662,450 |
| 2023-07-13 | $6.93 | $6.98 | $6.85 | $6.94 | $6.94 | 1,927,020 |
| 2023-07-12 | $7.00 | $7.06 | $6.85 | $6.87 | $6.87 | 2,064,000 |
| 2023-07-11 | $7.06 | $7.06 | $6.97 | $7.01 | $7.01 | 1,385,620 |
| 2023-07-10 | $6.99 | $7.06 | $6.98 | $7.02 | $7.02 | 1,741,240 |
| 2023-07-07 | $6.91 | $7.11 | $6.91 | $6.99 | $6.99 | 2,972,750 |
| 2023-07-06 | $7.00 | $7.02 | $6.91 | $6.96 | $6.96 | 1,664,320 |
| 2023-07-05 | $6.91 | $7.03 | $6.91 | $6.98 | $6.98 | 2,255,630 |
| 2023-07-04 | $6.97 | $7.04 | $6.93 | $6.98 | $6.98 | 2,000,120 |
| 2023-07-03 | $7.04 | $7.04 | $6.91 | $6.95 | $6.95 | 2,747,470 |
| 2023-06-30 | $6.89 | $7.06 | $6.87 | $6.99 | $6.99 | 5,286,770 |
| 2023-06-29 | $6.66 | $6.94 | $6.64 | $6.87 | $6.87 | 5,724,080 |
| 2023-06-28 | $6.69 | $6.69 | $6.53 | $6.66 | $6.66 | 3,882,140 |
| 2023-06-27 | $6.43 | $6.67 | $6.29 | $6.56 | $6.56 | 6,074,840 |
| 2023-06-26 | $6.30 | $6.46 | $6.24 | $6.41 | $6.41 | 7,033,920 |
| 2023-06-21 | $6.35 | $6.38 | $6.27 | $6.29 | $6.29 | 2,049,600 |
| 2023-06-20 | $6.45 | $6.48 | $6.35 | $6.36 | $6.36 | 2,126,280 |
| 2023-06-19 | $6.52 | $6.56 | $6.43 | $6.43 | $6.43 | 1,989,480 |
| 2023-06-16 | $6.53 | $6.57 | $6.50 | $6.51 | $6.51 | 1,594,360 |
| 2023-06-15 | $6.58 | $6.59 | $6.50 | $6.52 | $6.52 | 2,105,550 |
| 2023-06-14 | $6.71 | $6.71 | $6.56 | $6.57 | $6.57 | 2,368,510 |
| 2023-06-13 | $6.64 | $6.71 | $6.62 | $6.69 | $6.69 | 1,720,180 |
| 2023-06-12 | $6.66 | $6.71 | $6.55 | $6.68 | $6.68 | 2,450,460 |
| 2023-06-09 | $6.81 | $6.82 | $6.64 | $6.74 | $6.74 | 3,655,050 |
| 2023-06-08 | $6.92 | $6.97 | $6.79 | $6.82 | $6.82 | 4,398,310 |
| 2023-06-07 | $6.72 | $7.20 | $6.67 | $7.01 | $7.01 | 6,868,150 |
| 2023-06-06 | $6.84 | $6.91 | $6.72 | $6.72 | $6.72 | 2,197,420 |
| 2023-06-05 | $6.92 | $6.92 | $6.85 | $6.87 | $6.87 | 1,736,100 |
| 2023-06-02 | $6.94 | $6.95 | $6.89 | $6.92 | $6.92 | 1,352,840 |
| 2023-06-01 | $6.86 | $6.96 | $6.83 | $6.91 | $6.91 | 1,922,820 |
| 2023-05-31 | $6.97 | $7.01 | $6.88 | $6.90 | $6.90 | 2,571,080 |
| 2023-05-30 | $6.87 | $7.15 | $6.85 | $6.98 | $6.98 | 5,148,350 |
| 2023-05-29 | $6.85 | $6.95 | $6.81 | $6.86 | $6.86 | 2,398,700 |
| 2023-05-26 | $6.81 | $6.86 | $6.68 | $6.84 | $6.84 | 1,954,220 |
| 2023-05-25 | $6.75 | $6.81 | $6.67 | $6.80 | $6.80 | 1,436,970 |
| 2023-05-24 | $6.85 | $6.85 | $6.75 | $6.75 | $6.75 | 1,714,120 |
| 2023-05-23 | $6.80 | $6.97 | $6.78 | $6.81 | $6.81 | 2,774,770 |
| 2023-05-22 | $6.82 | $6.85 | $6.78 | $6.84 | $6.84 | 1,726,800 |
| 2023-05-19 | $6.82 | $6.87 | $6.74 | $6.84 | $6.84 | 1,755,230 |
| 2023-05-18 | $6.87 | $6.89 | $6.81 | $6.84 | $6.84 | 1,497,750 |
| 2023-05-17 | $6.71 | $6.85 | $6.67 | $6.85 | $6.85 | 2,964,610 |
| 2023-05-16 | $6.77 | $6.79 | $6.69 | $6.71 | $6.71 | 1,263,040 |
| 2023-05-15 | $6.75 | $6.77 | $6.61 | $6.77 | $6.77 | 1,718,330 |
| 2023-05-12 | $6.80 | $6.80 | $6.68 | $6.72 | $6.72 | 1,326,900 |
| 2023-05-11 | $6.74 | $6.80 | $6.71 | $6.78 | $6.78 | 1,658,860 |
| 2023-05-10 | $6.64 | $6.76 | $6.63 | $6.73 | $6.73 | 1,638,760 |
| 2023-05-09 | $6.80 | $6.85 | $6.69 | $6.70 | $6.70 | 2,262,090 |
| 2023-05-08 | $6.75 | $6.83 | $6.70 | $6.80 | $6.80 | 2,155,630 |
| 2023-05-05 | $6.81 | $6.81 | $6.67 | $6.77 | $6.77 | 2,729,110 |
| 2023-05-04 | $6.61 | $6.89 | $6.61 | $6.78 | $6.78 | 3,970,500 |
| 2023-05-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-05-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-04-28 | $6.50 | $6.68 | $6.45 | $6.65 | $6.65 | 3,772,070 |
| 2023-04-27 | $6.46 | $6.55 | $6.42 | $6.49 | $6.49 | 3,282,000 |
| 2023-04-26 | $6.32 | $6.50 | $6.28 | $6.49 | $6.49 | 2,894,710 |
| 2023-04-25 | $6.49 | $6.49 | $6.24 | $6.32 | $6.32 | 2,645,390 |
| 2023-04-24 | $6.46 | $6.55 | $6.38 | $6.48 | $6.48 | 3,129,280 |
| 2023-04-21 | $6.68 | $6.69 | $6.49 | $6.50 | $6.50 | 3,423,090 |
| 2023-04-20 | $6.63 | $6.71 | $6.57 | $6.69 | $6.69 | 3,015,500 |
| 2023-04-19 | $6.79 | $6.79 | $6.66 | $6.67 | $6.67 | 3,518,200 |
| 2023-04-18 | $6.81 | $6.83 | $6.71 | $6.78 | $6.78 | 4,589,860 |
| 2023-04-17 | $6.78 | $6.92 | $6.76 | $6.79 | $6.79 | 6,614,700 |
| 2023-04-14 | $6.75 | $6.80 | $6.70 | $6.77 | $6.77 | 2,056,800 |
| 2023-04-13 | $6.85 | $6.87 | $6.73 | $6.73 | $6.73 | 2,771,160 |
| 2023-04-12 | $6.85 | $6.89 | $6.79 | $6.87 | $6.87 | 2,139,400 |
| 2023-04-11 | $6.86 | $6.87 | $6.79 | $6.83 | $6.83 | 2,039,320 |
| 2023-04-10 | $6.96 | $7.02 | $6.82 | $6.84 | $6.84 | 3,654,740 |
| 2023-04-07 | $7.07 | $7.07 | $6.93 | $6.95 | $6.95 | 4,529,720 |
| 2023-04-06 | $7.06 | $7.06 | $6.90 | $7.02 | $7.02 | 2,348,550 |
| 2023-04-05 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-04-04 | $7.19 | $7.20 | $7.00 | $7.06 | $7.06 | 3,613,830 |
| 2023-04-03 | $7.09 | $7.25 | $7.09 | $7.23 | $7.23 | 2,595,480 |
| 2023-03-31 | $7.06 | $7.15 | $7.05 | $7.14 | $7.14 | 2,356,650 |
| 2023-03-30 | $7.16 | $7.19 | $7.06 | $7.06 | $7.06 | 2,626,100 |
| 2023-03-29 | $7.38 | $7.38 | $7.15 | $7.16 | $7.16 | 3,529,140 |
| 2023-03-28 | $7.43 | $7.43 | $7.29 | $7.29 | $7.29 | 3,137,820 |
| 2023-03-27 | $7.37 | $7.42 | $7.32 | $7.40 | $7.40 | 3,273,600 |
| 2023-03-24 | $7.41 | $7.41 | $7.30 | $7.38 | $7.38 | 4,215,820 |
| 2023-03-23 | $7.39 | $7.42 | $7.33 | $7.40 | $7.40 | 3,486,450 |
| 2023-03-22 | $7.40 | $7.45 | $7.36 | $7.39 | $7.39 | 3,196,270 |
| 2023-03-21 | $7.30 | $7.40 | $7.28 | $7.39 | $7.39 | 2,979,170 |
| 2023-03-20 | $7.40 | $7.42 | $7.29 | $7.29 | $7.29 | 5,161,500 |
| 2023-03-17 | $7.32 | $7.45 | $7.26 | $7.39 | $7.39 | 6,875,240 |
| 2023-03-16 | $7.43 | $7.52 | $7.26 | $7.26 | $7.26 | 6,449,760 |
| 2023-03-15 | $7.40 | $7.58 | $7.31 | $7.44 | $7.44 | 8,832,520 |
| 2023-03-14 | $7.66 | $7.71 | $7.25 | $7.56 | $7.56 | 15,216,860 |
| 2023-03-13 | $7.79 | $8.10 | $7.51 | $7.75 | $7.75 | 14,594,900 |
| 2023-03-10 | $7.62 | $7.93 | $7.54 | $7.81 | $7.81 | 10,521,500 |
| 2023-03-09 | $7.76 | $7.76 | $7.64 | $7.69 | $7.69 | 2,801,940 |
| 2023-03-08 | $7.61 | $7.73 | $7.60 | $7.71 | $7.71 | 4,195,920 |
| 2023-03-07 | $7.92 | $7.94 | $7.62 | $7.65 | $7.65 | 6,154,600 |
| 2023-03-06 | $7.80 | $8.06 | $7.78 | $7.95 | $7.95 | 6,715,430 |
| 2023-03-03 | $8.18 | $8.30 | $7.83 | $7.85 | $7.85 | 12,411,220 |
| 2023-03-02 | $7.98 | $8.04 | $7.96 | $7.99 | $7.99 | 3,262,080 |
| 2023-03-01 | $7.98 | $7.99 | $7.90 | $7.98 | $7.98 | 2,905,990 |
| 2023-02-28 | $7.84 | $7.97 | $7.84 | $7.96 | $7.96 | 3,105,730 |
| 2023-02-27 | $7.92 | $7.95 | $7.84 | $7.87 | $7.87 | 2,683,900 |
| 2023-02-24 | $8.02 | $8.04 | $7.90 | $7.92 | $7.92 | 2,432,670 |
| 2023-02-23 | $8.08 | $8.11 | $7.97 | $8.02 | $8.02 | 3,126,320 |
| 2023-02-22 | $8.08 | $8.09 | $8.01 | $8.07 | $8.07 | 2,866,650 |
| 2023-02-21 | $8.19 | $8.23 | $8.00 | $8.08 | $8.08 | 5,577,900 |
| 2023-02-20 | $8.04 | $8.29 | $7.88 | $8.19 | $8.19 | 9,641,720 |
| 2023-02-17 | $7.80 | $7.98 | $7.80 | $7.96 | $7.96 | 3,877,810 |
| 2023-02-16 | $8.09 | $8.16 | $7.78 | $7.86 | $7.86 | 5,923,350 |
| 2023-02-15 | $8.27 | $8.27 | $8.08 | $8.08 | $8.08 | 4,744,700 |
| 2023-02-14 | $8.30 | $8.35 | $8.19 | $8.23 | $8.23 | 3,655,850 |
| 2023-02-13 | $8.27 | $8.30 | $8.19 | $8.25 | $8.25 | 2,952,000 |
| 2023-02-10 | $8.20 | $8.36 | $8.16 | $8.21 | $8.21 | 4,968,400 |
| 2023-02-09 | $8.19 | $8.22 | $8.09 | $8.18 | $8.18 | 4,774,910 |
| 2023-02-08 | $8.29 | $8.31 | $8.18 | $8.18 | $8.18 | 3,142,320 |
| 2023-02-07 | $8.20 | $8.27 | $8.18 | $8.25 | $8.25 | 4,609,030 |
| 2023-02-06 | $8.28 | $8.31 | $8.17 | $8.23 | $8.23 | 3,522,610 |
| 2023-02-03 | $8.41 | $8.41 | $8.24 | $8.28 | $8.28 | 3,597,630 |
| 2023-02-02 | $8.37 | $8.47 | $8.34 | $8.36 | $8.36 | 3,783,340 |
| 2023-02-01 | $8.33 | $8.42 | $8.25 | $8.42 | $8.42 | 4,465,020 |
| 2023-01-31 | $8.40 | $8.44 | $8.25 | $8.32 | $8.32 | 4,757,470 |
| 2023-01-30 | $8.30 | $8.44 | $8.21 | $8.32 | $8.32 | 6,367,480 |
| 2023-01-20 | $8.13 | $8.26 | $8.13 | $8.21 | $8.21 | 3,346,280 |
| 2023-01-19 | $8.15 | $8.27 | $8.04 | $8.12 | $8.12 | 4,962,720 |
| 2023-01-18 | $8.02 | $8.12 | $7.95 | $8.10 | $8.10 | 3,098,100 |
| 2023-01-17 | $8.12 | $8.18 | $8.00 | $8.02 | $8.02 | 4,544,010 |
| 2023-01-16 | $8.06 | $8.32 | $8.05 | $8.17 | $8.17 | 6,217,550 |
| 2023-01-13 | $8.09 | $8.11 | $8.00 | $8.06 | $8.06 | 3,573,780 |
| 2023-01-12 | $7.98 | $8.13 | $7.97 | $8.08 | $8.08 | 4,601,000 |
| 2023-01-11 | $8.14 | $8.18 | $8.00 | $8.02 | $8.02 | 6,561,440 |
| 2023-01-10 | $8.08 | $8.22 | $7.91 | $8.14 | $8.14 | 8,894,060 |
| 2023-01-09 | $8.13 | $8.47 | $7.97 | $7.97 | $7.97 | 11,658,270 |
| 2023-01-06 | $8.08 | $8.16 | $7.99 | $8.04 | $8.04 | 5,523,090 |
| 2023-01-05 | $8.05 | $8.09 | $7.87 | $8.06 | $8.06 | 9,183,070 |
| 2023-01-04 | $8.22 | $8.23 | $8.10 | $8.19 | $8.19 | 5,869,200 |
| 2023-01-03 | $7.96 | $8.25 | $7.96 | $8.22 | $8.22 | 7,705,500 |
| 2023-01-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2022-12-30 | $7.96 | $8.12 | $7.86 | $7.97 | $7.97 | 7,468,550 |
| 2022-12-29 | $7.99 | $8.07 | $7.93 | $7.95 | $7.95 | 4,723,130 |
| 2022-12-28 | $7.93 | $8.07 | $7.87 | $7.97 | $7.97 | 6,457,600 |
| 2022-12-27 | $8.18 | $8.24 | $7.93 | $8.00 | $8.00 | 9,009,290 |
| 2022-12-26 | $8.40 | $8.43 | $8.12 | $8.24 | $8.24 | 9,627,930 |
| 2022-12-23 | $8.25 | $8.43 | $8.10 | $8.41 | $8.41 | 9,507,100 |
| 2022-12-22 | $8.32 | $8.44 | $8.14 | $8.19 | $8.19 | 8,231,170 |
| 2022-12-21 | $8.48 | $8.49 | $8.23 | $8.30 | $8.30 | 9,082,430 |
| 2022-12-20 | $8.83 | $9.00 | $8.35 | $8.42 | $8.42 | 14,201,810 |
| 2022-12-19 | $8.77 | $9.60 | $8.75 | $8.80 | $8.80 | 17,077,630 |
| 2022-12-16 | $8.62 | $8.85 | $8.62 | $8.73 | $8.73 | 6,699,460 |
| 2022-12-15 | $8.69 | $8.84 | $8.69 | $8.76 | $8.76 | 8,341,410 |
| 2022-12-14 | $9.06 | $9.15 | $8.66 | $8.77 | $8.77 | 15,642,450 |
| 2022-12-13 | $9.47 | $9.47 | $9.12 | $9.16 | $9.16 | 9,573,000 |
| 2022-12-12 | $9.45 | $9.56 | $9.31 | $9.44 | $9.44 | 9,336,560 |
| 2022-12-09 | $9.06 | $9.58 | $9.03 | $9.43 | $9.43 | 15,766,390 |
| 2022-12-08 | $9.40 | $9.57 | $9.02 | $9.10 | $9.10 | 15,355,150 |
| 2022-12-07 | $9.20 | $9.58 | $9.18 | $9.46 | $9.46 | 12,807,710 |
| 2022-12-06 | $9.20 | $9.64 | $9.01 | $9.30 | $9.30 | 14,409,700 |
| 2022-12-05 | $10.21 | $10.34 | $9.23 | $9.55 | $9.55 | 32,056,330 |
| 2022-12-01 | $10.15 | $10.29 | $9.80 | $10.01 | $10.01 | 15,622,130 |
| 2022-11-30 | $9.91 | $10.32 | $9.80 | $10.21 | $10.21 | 17,520,020 |
| 2022-11-29 | $9.50 | $10.14 | $9.41 | $10.09 | $10.09 | 23,048,400 |
| 2022-11-28 | $9.25 | $9.74 | $9.18 | $9.62 | $9.62 | 13,725,460 |
| 2022-11-25 | $9.33 | $9.59 | $9.31 | $9.50 | $9.50 | 10,863,430 |
| 2022-11-24 | $9.45 | $9.87 | $9.20 | $9.50 | $9.50 | 17,389,250 |
| 2022-11-23 | $9.25 | $9.48 | $9.24 | $9.40 | $9.40 | 18,013,360 |
| 2022-11-22 | $9.45 | $9.69 | $9.18 | $9.24 | $9.24 | 24,910,340 |
| 2022-11-21 | $10.16 | $10.18 | $9.60 | $9.64 | $9.64 | 38,409,910 |
| 2022-11-18 | $11.33 | $11.43 | $10.67 | $10.67 | $10.67 | 47,710,050 |
| 2022-11-17 | $10.79 | $11.86 | $10.63 | $11.86 | $11.86 | 49,350,970 |
| 2022-11-16 | $9.65 | $10.78 | $9.65 | $10.78 | $10.78 | 67,323,460 |
| 2022-11-15 | $10.30 | $10.70 | $9.51 | $9.80 | $9.80 | 66,082,870 |
| 2022-11-14 | $12.39 | $12.39 | $10.13 | $10.25 | $10.25 | 89,103,970 |
| 2022-11-11 | $11.26 | $11.26 | $10.00 | $11.26 | $11.26 | 49,476,870 |
| 2022-11-10 | $9.90 | $10.24 | $9.78 | $10.24 | $10.24 | 21,420,260 |
| 2022-11-09 | $9.31 | $9.31 | $8.99 | $9.31 | $9.31 | 34,679,300 |
| 2022-11-08 | $7.73 | $8.46 | $7.73 | $8.46 | $8.46 | 38,883,450 |
| 2022-11-07 | $7.31 | $7.84 | $7.25 | $7.69 | $7.69 | 26,845,300 |
| 2022-11-04 | $6.92 | $7.39 | $6.78 | $7.13 | $7.13 | 13,392,170 |
| 2022-11-03 | $6.50 | $6.75 | $6.49 | $6.74 | $6.74 | 3,285,260 |
| 2022-11-02 | $6.50 | $6.56 | $6.46 | $6.55 | $6.55 | 2,127,980 |
| 2022-11-01 | $6.41 | $6.53 | $6.40 | $6.48 | $6.48 | 2,353,290 |
| 2022-10-31 | $6.30 | $6.49 | $6.30 | $6.44 | $6.44 | 2,515,580 |
| 2022-10-28 | $6.53 | $6.62 | $6.28 | $6.39 | $6.39 | 5,031,860 |
| 2022-10-27 | $6.53 | $6.85 | $6.51 | $6.53 | $6.53 | 6,690,630 |
| 2022-10-26 | $6.50 | $6.55 | $6.45 | $6.50 | $6.50 | 3,504,390 |
| 2022-10-25 | $6.37 | $6.51 | $6.31 | $6.51 | $6.51 | 7,894,400 |
| 2022-10-24 | $6.42 | $6.48 | $6.31 | $6.34 | $6.34 | 3,531,400 |
| 2022-10-21 | $6.39 | $6.45 | $6.25 | $6.43 | $6.43 | 1,658,880 |
| 2022-10-20 | $6.29 | $6.41 | $6.20 | $6.36 | $6.36 | 1,547,020 |
| 2022-10-19 | $6.37 | $6.42 | $6.35 | $6.35 | $6.35 | 1,793,880 |
| 2022-10-18 | $6.32 | $6.49 | $6.32 | $6.38 | $6.38 | 2,623,580 |
| 2022-10-17 | $6.24 | $6.35 | $6.19 | $6.33 | $6.33 | 2,551,790 |
| 2022-10-14 | $6.18 | $6.28 | $6.18 | $6.21 | $6.21 | 1,672,880 |
| 2022-10-13 | $6.16 | $6.19 | $6.06 | $6.18 | $6.18 | 1,588,220 |
| 2022-10-12 | $5.89 | $6.15 | $5.80 | $6.14 | $6.14 | 2,347,520 |
| 2022-10-11 | $5.77 | $5.94 | $5.75 | $5.90 | $5.90 | 1,297,530 |
| 2022-10-10 | $5.82 | $5.87 | $5.76 | $5.81 | $5.81 | 1,425,900 |
| 2022-09-30 | $5.88 | $5.91 | $5.77 | $5.80 | $5.80 | 1,743,880 |
| 2022-09-29 | $5.99 | $6.15 | $5.85 | $5.87 | $5.87 | 2,255,510 |
| 2022-09-28 | $6.06 | $6.10 | $5.96 | $6.00 | $6.00 | 1,762,210 |
| 2022-09-27 | $5.91 | $6.08 | $5.89 | $6.06 | $6.06 | 2,572,050 |
| 2022-09-26 | $6.04 | $6.15 | $5.85 | $5.85 | $5.85 | 2,926,780 |
| 2022-09-23 | $6.06 | $6.16 | $5.93 | $6.08 | $6.08 | 3,027,530 |
| 2022-09-22 | $5.89 | $6.32 | $5.87 | $6.10 | $6.10 | 4,934,110 |
| 2022-09-21 | $5.89 | $5.95 | $5.78 | $5.93 | $5.93 | 1,774,020 |
| 2022-09-20 | $5.84 | $5.93 | $5.76 | $5.89 | $5.89 | 2,511,420 |
| 2022-09-19 | $5.92 | $5.92 | $5.69 | $5.76 | $5.76 | 3,076,740 |
| 2022-09-16 | $6.24 | $6.32 | $5.86 | $5.87 | $5.87 | 7,128,120 |
| 2022-09-15 | $6.74 | $6.75 | $6.26 | $6.30 | $6.30 | 9,623,160 |
| 2022-09-14 | $6.79 | $6.79 | $6.66 | $6.72 | $6.72 | 7,266,580 |
| 2022-09-13 | $6.85 | $6.98 | $6.74 | $6.95 | $6.95 | 16,310,710 |
| 2022-09-12 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2022-09-09 | $6.63 | $7.29 | $6.63 | $7.02 | $7.02 | 20,409,600 |
| 2022-09-08 | $6.62 | $6.68 | $6.58 | $6.63 | $6.63 | 1,184,710 |
| 2022-09-07 | $6.67 | $6.67 | $6.58 | $6.62 | $6.62 | 961,140 |
| 2022-09-06 | $6.62 | $6.68 | $6.58 | $6.68 | $6.68 | 1,842,960 |
| 2022-09-05 | $6.59 | $6.68 | $6.55 | $6.68 | $6.68 | 2,048,010 |
| 2022-09-02 | $6.35 | $6.62 | $6.35 | $6.60 | $6.60 | 2,915,150 |
| 2022-09-01 | $6.45 | $6.45 | $6.32 | $6.32 | $6.32 | 1,424,910 |
| 2022-08-31 | $6.60 | $6.64 | $6.36 | $6.40 | $6.40 | 2,479,690 |
| 2022-08-30 | $6.56 | $6.63 | $6.50 | $6.60 | $6.60 | 1,281,770 |
| 2022-08-29 | $6.42 | $6.54 | $6.33 | $6.54 | $6.54 | 1,400,730 |
| 2022-08-26 | $6.54 | $6.61 | $6.40 | $6.40 | $6.40 | 1,605,640 |
| 2022-08-25 | $6.52 | $6.60 | $6.43 | $6.55 | $6.55 | 2,505,010 |
| 2022-08-24 | $6.71 | $6.73 | $6.49 | $6.50 | $6.50 | 2,222,110 |
| 2022-08-23 | $6.71 | $6.71 | $6.64 | $6.70 | $6.70 | 868,760 |
| 2022-08-22 | $6.77 | $6.77 | $6.66 | $6.71 | $6.71 | 1,234,320 |
| 2022-08-19 | $6.83 | $6.89 | $6.73 | $6.73 | $6.73 | 1,297,810 |
| 2022-08-18 | $6.88 | $6.88 | $6.74 | $6.82 | $6.82 | 1,344,700 |
| 2022-08-17 | $6.86 | $6.88 | $6.80 | $6.86 | $6.86 | 1,143,340 |
| 2022-08-16 | $6.79 | $6.88 | $6.73 | $6.87 | $6.87 | 1,447,030 |
| 2022-08-15 | $6.74 | $6.78 | $6.69 | $6.78 | $6.78 | 1,260,590 |
| 2022-08-12 | $6.80 | $6.86 | $6.74 | $6.75 | $6.75 | 1,086,060 |
| 2022-08-11 | $6.85 | $6.92 | $6.80 | $6.82 | $6.82 | 1,325,440 |
| 2022-08-10 | $6.80 | $6.87 | $6.70 | $6.85 | $6.85 | 2,224,590 |
| 2022-08-09 | $6.72 | $6.81 | $6.72 | $6.75 | $6.75 | 1,009,760 |
| 2022-08-08 | $6.62 | $6.77 | $6.58 | $6.76 | $6.76 | 1,693,020 |
| 2022-08-05 | $6.53 | $6.66 | $6.51 | $6.64 | $6.64 | 2,095,040 |
| 2022-08-04 | $6.55 | $6.57 | $6.43 | $6.52 | $6.52 | 1,712,360 |
| 2022-08-03 | $6.43 | $6.63 | $6.43 | $6.46 | $6.46 | 1,853,310 |
| 2022-08-02 | $6.64 | $6.69 | $6.34 | $6.45 | $6.45 | 2,460,370 |
| 2022-08-01 | $6.67 | $6.71 | $6.60 | $6.70 | $6.70 | 1,327,700 |
| 2022-07-29 | $6.68 | $6.75 | $6.65 | $6.67 | $6.67 | 1,453,270 |
| 2022-07-28 | $6.73 | $6.79 | $6.68 | $6.71 | $6.71 | 1,839,700 |
| 2022-07-27 | $6.60 | $6.74 | $6.57 | $6.72 | $6.72 | 2,530,290 |
| 2022-07-26 | $6.52 | $6.64 | $6.41 | $6.62 | $6.62 | 2,409,880 |
| 2022-07-25 | $6.55 | $6.61 | $6.45 | $6.50 | $6.50 | 1,406,100 |
| 2022-07-22 | $6.54 | $6.63 | $6.45 | $6.56 | $6.56 | 1,712,780 |
| 2022-07-21 | $6.50 | $6.65 | $6.46 | $6.57 | $6.57 | 1,524,240 |
| 2022-07-20 | $6.47 | $6.56 | $6.46 | $6.56 | $6.56 | 1,871,940 |
| 2022-07-19 | $6.46 | $6.50 | $6.43 | $6.47 | $6.47 | 1,337,570 |
| 2022-07-18 | $6.17 | $6.46 | $6.17 | $6.45 | $6.45 | 3,455,940 |
| 2022-07-15 | $6.39 | $6.42 | $6.20 | $6.20 | $6.20 | 2,687,420 |
| 2022-07-14 | $6.43 | $6.45 | $6.34 | $6.38 | $6.38 | 1,693,960 |
| 2022-07-13 | $6.31 | $6.43 | $6.28 | $6.42 | $6.42 | 1,962,530 |
| 2022-07-12 | $6.47 | $6.52 | $6.32 | $6.32 | $6.32 | 2,791,540 |
| 2022-07-11 | $6.47 | $6.59 | $6.34 | $6.49 | $6.49 | 4,102,710 |
| 2022-07-08 | $6.35 | $6.67 | $6.35 | $6.45 | $6.45 | 7,494,440 |
| 2022-07-07 | $6.33 | $6.38 | $6.25 | $6.37 | $6.37 | 1,591,660 |
| 2022-07-06 | $6.35 | $6.35 | $6.21 | $6.28 | $6.28 | 1,170,770 |
| 2022-07-05 | $6.53 | $6.53 | $6.27 | $6.35 | $6.35 | 1,883,410 |
| 2022-07-04 | $6.41 | $6.50 | $6.34 | $6.49 | $6.49 | 1,633,220 |
| 2022-07-01 | $6.45 | $6.49 | $6.38 | $6.41 | $6.41 | 936,110 |
| 2022-06-30 | $6.49 | $6.54 | $6.40 | $6.42 | $6.42 | 1,784,380 |
| 2022-06-29 | $6.58 | $6.61 | $6.38 | $6.39 | $6.39 | 2,882,660 |
| 2022-06-28 | $6.46 | $6.67 | $6.37 | $6.62 | $6.62 | 2,812,760 |
| 2022-06-27 | $6.49 | $6.52 | $6.40 | $6.40 | $6.40 | 1,464,090 |
| 2022-06-24 | $6.39 | $6.51 | $6.34 | $6.45 | $6.45 | 1,581,260 |
| 2022-06-23 | $6.25 | $6.39 | $6.22 | $6.39 | $6.39 | 1,707,770 |
| 2022-06-22 | $6.39 | $6.40 | $6.23 | $6.29 | $6.29 | 1,752,860 |
| 2022-06-21 | $6.37 | $6.41 | $6.31 | $6.40 | $6.40 | 1,049,310 |
| 2022-06-20 | $6.34 | $6.44 | $6.33 | $6.37 | $6.37 | 887,980 |
| 2022-06-17 | $6.30 | $6.39 | $6.30 | $6.33 | $6.33 | 1,537,690 |
| 2022-06-16 | $6.23 | $6.40 | $6.23 | $6.37 | $6.37 | 1,326,390 |
| 2022-06-15 | $6.29 | $6.37 | $6.25 | $6.28 | $6.28 | 2,017,290 |
| 2022-06-14 | $6.27 | $6.29 | $6.12 | $6.28 | $6.28 | 1,314,560 |
| 2022-06-13 | $6.39 | $6.39 | $6.24 | $6.31 | $6.31 | 1,307,360 |
| 2022-06-10 | $6.20 | $6.39 | $6.16 | $6.34 | $6.34 | 1,677,420 |
| 2022-06-09 | $6.40 | $6.40 | $6.18 | $6.22 | $6.22 | 1,465,640 |
| 2022-06-08 | $6.37 | $6.46 | $6.17 | $6.34 | $6.34 | 1,632,730 |
| 2022-06-07 | $6.43 | $6.44 | $6.27 | $6.33 | $6.33 | 1,226,810 |
| 2022-06-06 | $6.41 | $6.48 | $6.39 | $6.42 | $6.42 | 1,341,000 |
| 2022-06-02 | $6.29 | $6.44 | $6.24 | $6.41 | $6.41 | 1,995,420 |
| 2022-06-01 | $6.28 | $6.34 | $6.20 | $6.34 | $6.34 | 1,774,000 |
| 2022-05-31 | $6.13 | $6.25 | $6.11 | $6.23 | $6.23 | 1,337,060 |
| 2022-05-30 | $6.15 | $6.17 | $6.06 | $6.16 | $6.16 | 1,666,090 |
| 2022-05-27 | $6.18 | $6.18 | $6.05 | $6.09 | $6.09 | 1,000,490 |
| 2022-05-26 | $6.12 | $6.15 | $6.01 | $6.15 | $6.15 | 1,128,650 |
| 2022-05-25 | $5.84 | $6.09 | $5.84 | $6.09 | $6.09 | 1,396,750 |
| 2022-05-24 | $6.26 | $6.26 | $5.90 | $5.90 | $5.90 | 1,765,590 |
| 2022-05-23 | $6.20 | $6.21 | $6.10 | $6.20 | $6.20 | 1,214,780 |
| 2022-05-20 | $6.17 | $6.19 | $6.11 | $6.12 | $6.12 | 980,740 |
| 2022-05-19 | $6.03 | $6.14 | $6.02 | $6.12 | $6.12 | 1,231,430 |
| 2022-05-18 | $6.07 | $6.15 | $6.03 | $6.09 | $6.09 | 1,181,520 |
| 2022-05-17 | $6.07 | $6.11 | $5.99 | $6.06 | $6.06 | 957,060 |
| 2022-05-16 | $6.18 | $6.18 | $6.03 | $6.08 | $6.08 | 1,158,160 |
| 2022-05-13 | $6.16 | $6.16 | $6.06 | $6.09 | $6.09 | 1,390,020 |
| 2022-05-12 | $6.23 | $6.29 | $6.05 | $6.12 | $6.12 | 2,600,380 |
| 2022-05-11 | $6.01 | $6.29 | $6.01 | $6.20 | $6.20 | 2,804,070 |
| 2022-05-10 | $5.95 | $6.12 | $5.90 | $6.09 | $6.09 | 1,535,940 |
| 2022-05-09 | $5.90 | $6.02 | $5.74 | $5.99 | $5.99 | 1,304,200 |
| 2022-05-06 | $5.78 | $5.90 | $5.73 | $5.86 | $5.86 | 1,247,270 |
| 2022-05-05 | $5.74 | $5.91 | $5.69 | $5.91 | $5.91 | 2,059,090 |
| 2022-05-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-05-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-04-29 | $5.56 | $5.77 | $5.53 | $5.75 | $5.75 | 1,744,840 |
| 2022-04-28 | $5.70 | $5.70 | $5.49 | $5.55 | $5.55 | 1,736,880 |
| 2022-04-27 | $5.59 | $5.74 | $5.49 | $5.69 | $5.69 | 1,995,550 |
| 2022-04-26 | $5.88 | $5.93 | $5.65 | $5.65 | $5.65 | 1,987,070 |
| 2022-04-25 | $6.24 | $6.24 | $5.73 | $5.74 | $5.74 | 2,766,980 |
| 2022-04-22 | $6.34 | $6.39 | $6.22 | $6.28 | $6.28 | 1,672,890 |
| 2022-04-21 | $6.71 | $6.72 | $6.35 | $6.37 | $6.37 | 2,274,470 |
| 2022-04-20 | $6.70 | $6.79 | $6.66 | $6.71 | $6.71 | 1,225,500 |
| 2022-04-19 | $6.68 | $6.74 | $6.65 | $6.70 | $6.70 | 799,160 |
| 2022-04-18 | $6.67 | $6.80 | $6.54 | $6.69 | $6.69 | 1,281,080 |
| 2022-04-15 | $6.91 | $6.91 | $6.68 | $6.68 | $6.68 | 2,059,890 |
| 2022-04-14 | $6.94 | $7.01 | $6.89 | $6.91 | $6.91 | 1,224,620 |
| 2022-04-13 | $7.02 | $7.04 | $6.92 | $6.93 | $6.93 | 1,337,990 |
| 2022-04-12 | $6.87 | $7.07 | $6.81 | $7.06 | $7.06 | 1,703,830 |
| 2022-04-11 | $7.13 | $7.20 | $6.89 | $6.91 | $6.91 | 2,111,550 |
| 2022-04-08 | $7.10 | $7.16 | $6.97 | $7.13 | $7.13 | 1,723,490 |
| 2022-04-07 | $7.23 | $7.27 | $7.10 | $7.10 | $7.10 | 1,976,500 |
| 2022-04-06 | $7.07 | $7.27 | $7.07 | $7.25 | $7.25 | 2,322,620 |
| 2022-04-05 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2022-04-04 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2022-04-01 | $7.20 | $7.22 | $7.06 | $7.13 | $7.13 | 2,502,510 |
| 2022-03-31 | $7.15 | $7.29 | $7.09 | $7.22 | $7.22 | 3,076,310 |
| 2022-03-30 | $7.13 | $7.21 | $7.07 | $7.14 | $7.14 | 2,989,330 |
| 2022-03-29 | $7.33 | $7.40 | $7.07 | $7.10 | $7.10 | 4,233,440 |
| 2022-03-28 | $7.54 | $7.54 | $7.31 | $7.37 | $7.37 | 4,909,940 |
| 2022-03-25 | $7.61 | $7.78 | $7.54 | $7.56 | $7.56 | 5,931,400 |
| 2022-03-24 | $7.70 | $8.04 | $7.66 | $7.70 | $7.70 | 11,566,060 |
| 2022-03-23 | $8.13 | $8.19 | $7.69 | $7.85 | $7.85 | 20,370,820 |
| 2022-03-22 | $7.48 | $8.13 | $7.41 | $8.13 | $8.13 | 22,772,740 |
| 2022-03-21 | $7.42 | $7.45 | $7.33 | $7.39 | $7.39 | 1,069,840 |
| 2022-03-18 | $7.29 | $7.39 | $7.12 | $7.35 | $7.35 | 1,550,070 |
| 2022-03-17 | $7.08 | $7.31 | $7.08 | $7.18 | $7.18 | 1,321,810 |
| 2022-03-16 | $7.08 | $7.28 | $6.75 | $7.05 | $7.05 | 1,691,030 |
| 2022-03-15 | $7.26 | $7.30 | $6.97 | $6.97 | $6.97 | 1,550,110 |
| 2022-03-14 | $7.38 | $7.50 | $7.32 | $7.33 | $7.33 | 815,850 |
| 2022-03-11 | $7.35 | $7.43 | $7.19 | $7.42 | $7.42 | 1,402,750 |
| 2022-03-10 | $7.49 | $7.49 | $7.36 | $7.36 | $7.36 | 1,153,390 |
| 2022-03-09 | $7.61 | $7.70 | $7.06 | $7.29 | $7.29 | 1,952,360 |
| 2022-03-08 | $7.80 | $7.88 | $7.60 | $7.62 | $7.62 | 1,286,680 |
| 2022-03-07 | $7.91 | $7.96 | $7.77 | $7.81 | $7.81 | 929,970 |
| 2022-03-04 | $8.00 | $8.08 | $7.92 | $7.94 | $7.94 | 1,364,440 |
| 2022-03-03 | $7.94 | $8.11 | $7.90 | $8.01 | $8.01 | 2,789,990 |
| 2022-03-02 | $7.85 | $7.91 | $7.82 | $7.90 | $7.90 | 813,050 |
| 2022-03-01 | $7.77 | $7.95 | $7.72 | $7.88 | $7.88 | 1,372,690 |
| 2022-02-28 | $7.87 | $7.88 | $7.63 | $7.77 | $7.77 | 981,130 |
| 2022-02-25 | $7.71 | $7.82 | $7.71 | $7.77 | $7.77 | 922,240 |
| 2022-02-24 | $7.96 | $7.97 | $7.64 | $7.70 | $7.70 | 2,032,140 |
| 2022-02-23 | $7.77 | $7.97 | $7.76 | $7.93 | $7.93 | 1,866,610 |
| 2022-02-22 | $7.80 | $7.85 | $7.72 | $7.78 | $7.78 | 1,038,110 |
| 2022-02-21 | $7.69 | $7.84 | $7.66 | $7.84 | $7.84 | 1,072,880 |
| 2022-02-18 | $7.71 | $7.79 | $7.64 | $7.76 | $7.76 | 635,200 |
| 2022-02-17 | $7.79 | $7.79 | $7.70 | $7.71 | $7.71 | 922,520 |
| 2022-02-16 | $7.66 | $7.82 | $7.66 | $7.77 | $7.77 | 799,780 |
| 2022-02-15 | $7.69 | $7.74 | $7.61 | $7.63 | $7.63 | 669,530 |
| 2022-02-14 | $7.71 | $7.78 | $7.66 | $7.69 | $7.69 | 623,900 |
| 2022-02-11 | $7.80 | $7.81 | $7.72 | $7.73 | $7.73 | 1,076,220 |
| 2022-02-10 | $7.80 | $7.84 | $7.76 | $7.80 | $7.80 | 745,000 |
| 2022-02-09 | $7.77 | $7.83 | $7.75 | $7.80 | $7.80 | 803,990 |
| 2022-02-08 | $7.59 | $7.79 | $7.55 | $7.78 | $7.78 | 1,213,450 |
| 2022-02-07 | $7.63 | $7.69 | $7.56 | $7.60 | $7.60 | 1,218,480 |
| 2022-02-04 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2022-02-03 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2022-02-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2022-02-01 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2022-01-28 | $7.52 | $7.65 | $7.45 | $7.58 | $7.58 | 1,240,900 |
| 2022-01-27 | $7.70 | $7.79 | $7.42 | $7.45 | $7.45 | 2,012,620 |
| 2022-01-26 | $7.67 | $7.84 | $7.67 | $7.78 | $7.78 | 1,021,950 |
| 2022-01-25 | $8.04 | $8.05 | $7.65 | $7.66 | $7.66 | 2,714,210 |
| 2022-01-24 | $8.16 | $8.17 | $8.01 | $8.05 | $8.05 | 1,566,960 |
| 2022-01-21 | $8.14 | $8.21 | $8.14 | $8.16 | $8.16 | 1,274,430 |
| 2022-01-20 | $8.35 | $8.39 | $8.14 | $8.16 | $8.16 | 2,303,490 |
| 2022-01-19 | $8.31 | $8.39 | $8.30 | $8.36 | $8.36 | 1,099,730 |
| 2022-01-18 | $8.45 | $8.47 | $8.30 | $8.31 | $8.31 | 2,306,610 |
| 2022-01-17 | $8.30 | $8.49 | $8.28 | $8.47 | $8.47 | 2,335,990 |
| 2022-01-14 | $8.38 | $8.44 | $8.28 | $8.28 | $8.28 | 1,790,220 |
| 2022-01-13 | $8.47 | $8.48 | $8.39 | $8.40 | $8.40 | 1,598,310 |
| 2022-01-12 | $8.33 | $8.48 | $8.28 | $8.43 | $8.43 | 2,337,950 |
| 2022-01-11 | $8.38 | $8.41 | $8.30 | $8.31 | $8.31 | 1,481,590 |
| 2022-01-10 | $8.40 | $8.40 | $8.24 | $8.35 | $8.35 | 2,075,310 |
| 2022-01-07 | $8.47 | $8.50 | $8.43 | $8.43 | $8.43 | 2,272,530 |
| 2022-01-06 | $8.38 | $8.45 | $8.36 | $8.45 | $8.45 | 2,116,970 |
| 2022-01-05 | $8.41 | $8.47 | $8.32 | $8.36 | $8.36 | 1,863,780 |
| 2022-01-04 | $8.38 | $8.46 | $8.37 | $8.40 | $8.40 | 2,482,660 |
| 2022-01-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2021-12-31 | $8.25 | $8.37 | $8.24 | $8.37 | $8.37 | 1,604,320 |
| 2021-12-30 | $8.22 | $8.28 | $8.19 | $8.25 | $8.25 | 1,233,020 |
| 2021-12-29 | $8.19 | $8.26 | $8.17 | $8.21 | $8.21 | 1,392,790 |
| 2021-12-28 | $8.26 | $8.26 | $8.18 | $8.20 | $8.20 | 942,900 |
| 2021-12-27 | $8.17 | $8.24 | $8.13 | $8.22 | $8.22 | 1,173,150 |
| 2021-12-24 | $8.21 | $8.30 | $8.17 | $8.18 | $8.18 | 1,685,790 |
| 2021-12-23 | $8.35 | $8.35 | $8.22 | $8.23 | $8.23 | 2,523,940 |
| 2021-12-22 | $8.53 | $8.55 | $8.35 | $8.38 | $8.38 | 3,631,090 |
| 2021-12-21 | $8.29 | $8.61 | $8.25 | $8.55 | $8.55 | 4,439,290 |
| 2021-12-20 | $8.23 | $8.35 | $8.21 | $8.31 | $8.31 | 1,576,420 |
| 2021-12-17 | $8.32 | $8.40 | $8.26 | $8.27 | $8.27 | 1,248,010 |
| 2021-12-16 | $8.27 | $8.33 | $8.23 | $8.33 | $8.33 | 1,986,750 |
| 2021-12-15 | $8.19 | $8.34 | $8.17 | $8.26 | $8.26 | 2,864,370 |
| 2021-12-14 | $8.12 | $8.20 | $8.09 | $8.17 | $8.17 | 1,292,470 |
| 2021-12-13 | $8.18 | $8.18 | $8.13 | $8.13 | $8.13 | 960,480 |
| 2021-12-10 | $8.16 | $8.17 | $8.12 | $8.16 | $8.16 | 961,940 |
| 2021-12-09 | $8.18 | $8.20 | $8.16 | $8.16 | $8.16 | 1,145,370 |
| 2021-12-08 | $8.19 | $8.23 | $8.15 | $8.18 | $8.18 | 1,544,960 |
| 2021-12-07 | $8.11 | $8.26 | $8.10 | $8.18 | $8.18 | 1,820,820 |
| 2021-12-06 | $8.19 | $8.23 | $8.12 | $8.12 | $8.12 | 1,576,880 |
| 2021-12-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 1,413,010 |
| 2021-12-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1,713,460 |
| 2021-12-01 | $8.11 | $8.14 | $8.06 | $8.10 | $8.10 | 1,142,940 |
| 2021-11-30 | $8.02 | $8.15 | $8.00 | $8.10 | $8.10 | 1,078,280 |
| 2021-11-29 | $7.98 | $8.02 | $7.91 | $8.00 | $8.00 | 610,110 |
| 2021-11-26 | $8.08 | $8.15 | $7.97 | $8.00 | $8.00 | 1,314,950 |
| 2021-11-25 | $8.15 | $8.24 | $8.08 | $8.09 | $8.09 | 1,248,280 |
| 2021-11-24 | $8.16 | $8.19 | $8.14 | $8.15 | $8.15 | 737,190 |
| 2021-11-23 | $8.12 | $8.18 | $8.12 | $8.16 | $8.16 | 605,920 |
| 2021-11-22 | $8.20 | $8.23 | $8.14 | $8.15 | $8.15 | 730,500 |
| 2021-11-19 | $8.06 | $8.16 | $8.06 | $8.15 | $8.15 | 810,810 |
| 2021-11-18 | $8.12 | $8.19 | $8.04 | $8.05 | $8.05 | 770,060 |
| 2021-11-17 | $8.15 | $8.21 | $8.13 | $8.17 | $8.17 | 653,840 |
| 2021-11-16 | $8.27 | $8.29 | $8.16 | $8.16 | $8.16 | 817,370 |
| 2021-11-15 | $8.14 | $8.27 | $8.12 | $8.22 | $8.22 | 907,130 |
| 2021-11-12 | $8.14 | $8.16 | $8.09 | $8.11 | $8.11 | 687,770 |
| 2021-11-11 | $8.08 | $8.16 | $8.08 | $8.13 | $8.13 | 823,160 |
| 2021-11-10 | $8.12 | $8.14 | $8.00 | $8.12 | $8.12 | 873,630 |
| 2021-11-09 | $8.02 | $8.30 | $7.96 | $8.12 | $8.12 | 1,033,190 |
| 2021-11-08 | $7.88 | $8.04 | $7.87 | $8.02 | $8.02 | 563,240 |
| 2021-11-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 481,100 |
| 2021-11-04 | $7.97 | $8.01 | $7.90 | $7.98 | $7.98 | 437,480 |
| 2021-11-03 | $7.93 | $7.93 | $7.84 | $7.87 | $7.87 | 374,000 |
| 2021-11-02 | $7.98 | $8.05 | $7.83 | $7.85 | $7.85 | 858,960 |
| 2021-11-01 | $8.00 | $8.04 | $7.93 | $7.98 | $7.98 | 723,510 |
| 2021-10-29 | $7.90 | $8.15 | $7.90 | $8.05 | $8.05 | 475,150 |
| 2021-10-28 | $8.00 | $8.09 | $7.90 | $7.94 | $7.94 | 766,380 |
| 2021-10-27 | $8.28 | $8.28 | $8.03 | $8.06 | $8.06 | 937,710 |
| 2021-10-26 | $8.48 | $8.50 | $8.30 | $8.30 | $8.30 | 668,240 |
| 2021-10-25 | $8.51 | $8.52 | $8.43 | $8.48 | $8.48 | 442,180 |
| 2021-10-22 | $8.53 | $8.56 | $8.46 | $8.49 | $8.49 | 610,900 |
| 2021-10-21 | $8.47 | $8.55 | $8.38 | $8.54 | $8.54 | 817,770 |
| 2021-10-20 | $8.34 | $8.50 | $8.34 | $8.45 | $8.45 | 969,970 |
| 2021-10-19 | $8.32 | $8.38 | $8.21 | $8.34 | $8.34 | 435,700 |
| 2021-10-18 | $8.38 | $8.42 | $8.20 | $8.32 | $8.32 | 486,390 |
| 2021-10-15 | $8.52 | $8.52 | $8.41 | $8.43 | $8.43 | 569,270 |
| 2021-10-14 | $8.48 | $8.51 | $8.42 | $8.48 | $8.48 | 500,550 |
| 2021-10-13 | $8.40 | $8.49 | $8.35 | $8.48 | $8.48 | 623,440 |
| 2021-10-12 | $8.62 | $8.65 | $8.36 | $8.40 | $8.40 | 1,010,760 |
| 2021-10-11 | $8.45 | $8.66 | $8.45 | $8.61 | $8.61 | 1,562,140 |
| 2021-10-08 | $8.27 | $8.47 | $8.26 | $8.45 | $8.45 | 1,651,090 |
| 2021-10-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2021-10-06 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2021-09-30 | $8.04 | $8.30 | $8.01 | $8.26 | $8.26 | 2,180,020 |
| 2021-09-29 | $8.11 | $8.16 | $7.98 | $8.00 | $8.00 | 1,205,750 |
| 2021-09-28 | $8.09 | $8.21 | $8.07 | $8.14 | $8.14 | 1,044,540 |
| 2021-09-27 | $8.36 | $8.38 | $8.06 | $8.07 | $8.07 | 1,840,150 |
| 2021-09-24 | $8.46 | $8.52 | $8.33 | $8.33 | $8.33 | 2,042,990 |
| 2021-09-23 | $8.46 | $8.54 | $8.40 | $8.48 | $8.48 | 2,639,950 |
| 2021-09-22 | $8.41 | $8.47 | $8.31 | $8.45 | $8.45 | 1,100,030 |
| 2021-09-21 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2021-09-20 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2021-09-17 | $8.59 | $8.67 | $8.35 | $8.43 | $8.43 | 1,705,410 |
| 2021-09-16 | $8.79 | $8.79 | $8.57 | $8.58 | $8.58 | 2,128,190 |
| 2021-09-15 | $8.85 | $9.07 | $8.78 | $8.82 | $8.82 | 4,228,620 |
| 2021-09-14 | $8.71 | $8.85 | $8.63 | $8.85 | $8.85 | 3,575,770 |
| 2021-09-13 | $8.54 | $8.72 | $8.46 | $8.71 | $8.71 | 3,299,570 |
| 2021-09-10 | $8.42 | $8.70 | $8.35 | $8.57 | $8.57 | 4,274,710 |
| 2021-09-09 | $8.37 | $8.48 | $8.34 | $8.43 | $8.43 | 2,084,500 |
| 2021-09-08 | $8.38 | $8.40 | $8.32 | $8.36 | $8.36 | 1,773,000 |
| 2021-09-07 | $8.43 | $8.43 | $8.37 | $8.38 | $8.38 | 1,365,700 |
| 2021-09-06 | $8.31 | $8.38 | $8.28 | $8.33 | $8.33 | 1,313,490 |
| 2021-09-03 | $8.22 | $8.37 | $8.22 | $8.34 | $8.34 | 2,183,510 |
| 2021-09-02 | $8.65 | $8.65 | $8.27 | $8.31 | $8.31 | 3,932,680 |
| 2021-09-01 | $7.94 | $8.20 | $7.90 | $8.10 | $8.10 | 2,160,420 |
| 2021-08-31 | $8.11 | $8.11 | $7.82 | $7.94 | $7.94 | 1,891,130 |
| 2021-08-30 | $8.20 | $8.26 | $8.09 | $8.13 | $8.13 | 1,129,460 |
| 2021-08-27 | $8.40 | $8.43 | $8.15 | $8.20 | $8.20 | 1,971,320 |
| 2021-08-26 | $8.53 | $8.53 | $8.40 | $8.43 | $8.43 | 987,520 |
| 2021-08-25 | $8.52 | $8.55 | $8.48 | $8.51 | $8.51 | 579,350 |
| 2021-08-24 | $8.56 | $8.63 | $8.51 | $8.52 | $8.52 | 837,380 |
| 2021-08-23 | $8.38 | $8.64 | $8.38 | $8.56 | $8.56 | 1,871,620 |
| 2021-08-20 | $8.49 | $8.49 | $8.31 | $8.38 | $8.38 | 1,033,450 |
| 2021-08-19 | $8.43 | $8.54 | $8.39 | $8.47 | $8.47 | 1,083,190 |
| 2021-08-18 | $8.35 | $8.46 | $8.35 | $8.42 | $8.42 | 824,840 |
| 2021-08-17 | $8.52 | $8.52 | $8.34 | $8.35 | $8.35 | 1,350,740 |
| 2021-08-16 | $8.41 | $8.55 | $8.36 | $8.52 | $8.52 | 1,337,180 |
| 2021-08-13 | $8.36 | $8.51 | $8.36 | $8.41 | $8.41 | 1,395,330 |
| 2021-08-12 | $8.31 | $8.43 | $8.27 | $8.39 | $8.39 | 1,525,370 |
| 2021-08-11 | $8.26 | $8.31 | $8.22 | $8.31 | $8.31 | 1,200,030 |
| 2021-08-10 | $8.20 | $8.25 | $8.14 | $8.25 | $8.25 | 1,009,210 |
| 2021-08-09 | $8.12 | $8.25 | $8.12 | $8.18 | $8.18 | 1,537,270 |
| 2021-08-06 | $8.18 | $8.19 | $8.06 | $8.11 | $8.11 | 855,260 |
| 2021-08-05 | $8.19 | $8.24 | $8.13 | $8.16 | $8.16 | 667,520 |
| 2021-08-04 | $8.24 | $8.25 | $8.13 | $8.19 | $8.19 | 928,100 |
| 2021-08-03 | $8.13 | $8.39 | $8.13 | $8.18 | $8.18 | 2,369,950 |
| 2021-08-02 | $7.98 | $8.18 | $7.91 | $8.13 | $8.13 | 1,030,700 |
| 2021-07-30 | $7.95 | $8.01 | $7.89 | $7.99 | $7.99 | 711,930 |
| 2021-07-29 | $7.86 | $8.01 | $7.86 | $7.95 | $7.95 | 1,060,180 |
| 2021-07-28 | $8.14 | $8.16 | $7.82 | $7.85 | $7.85 | 1,581,300 |
| 2021-07-27 | $8.28 | $8.37 | $8.17 | $8.18 | $8.18 | 1,019,910 |
| 2021-07-26 | $8.37 | $8.42 | $8.18 | $8.28 | $8.28 | 1,140,010 |
| 2021-07-23 | $8.50 | $8.54 | $8.35 | $8.39 | $8.39 | 1,115,070 |
| 2021-07-22 | $8.38 | $8.53 | $8.38 | $8.51 | $8.51 | 1,170,280 |
| 2021-07-21 | $8.33 | $8.55 | $8.33 | $8.41 | $8.41 | 1,618,380 |
| 2021-07-20 | $8.43 | $8.43 | $8.28 | $8.33 | $8.33 | 1,157,090 |
| 2021-07-19 | $8.66 | $8.66 | $8.41 | $8.43 | $8.43 | 1,766,710 |
| 2021-07-16 | $8.63 | $8.72 | $8.63 | $8.66 | $8.66 | 966,560 |
| 2021-07-15 | $8.86 | $8.86 | $8.63 | $8.64 | $8.64 | 2,036,040 |
| 2021-07-14 | $8.93 | $8.97 | $8.84 | $8.86 | $8.86 | 1,297,480 |
| 2021-07-13 | $8.92 | $8.93 | $8.86 | $8.93 | $8.93 | 836,260 |
| 2021-07-12 | $8.85 | $8.91 | $8.85 | $8.89 | $8.89 | 1,127,900 |
| 2021-07-09 | $8.81 | $8.85 | $8.79 | $8.84 | $8.84 | 922,050 |
| 2021-07-08 | $8.89 | $8.93 | $8.79 | $8.81 | $8.81 | 1,605,670 |
| 2021-07-07 | $8.88 | $8.92 | $8.86 | $8.91 | $8.91 | 1,017,760 |
| 2021-07-06 | $9.03 | $9.03 | $8.85 | $8.89 | $8.89 | 2,557,970 |
| 2021-07-05 | $9.01 | $9.22 | $9.01 | $9.12 | $9.12 | 930,750 |
| 2021-07-02 | $9.10 | $9.17 | $9.07 | $9.08 | $9.08 | 1,227,070 |
| 2021-07-01 | $9.23 | $9.23 | $9.16 | $9.17 | $9.17 | 999,660 |
| 2021-06-30 | $9.19 | $9.26 | $9.15 | $9.23 | $9.23 | 1,217,750 |
| 2021-06-29 | $9.25 | $9.26 | $9.13 | $9.14 | $9.14 | 1,573,310 |
| 2021-06-28 | $9.20 | $9.26 | $9.13 | $9.24 | $9.24 | 1,631,490 |
| 2021-06-25 | $9.28 | $9.28 | $9.14 | $9.17 | $9.17 | 2,410,750 |
| 2021-06-24 | $9.42 | $9.54 | $9.19 | $9.26 | $9.26 | 4,237,670 |
| 2021-06-23 | $9.94 | $9.98 | $9.38 | $9.43 | $9.43 | 6,521,210 |
| 2021-06-22 | $10.17 | $10.17 | $9.96 | $10.00 | $10.00 | 1,200,050 |
| 2021-06-21 | $13.25 | $13.31 | $13.14 | $13.17 | $9.98 | 1,198,350 |
| 2021-06-18 | $13.37 | $13.37 | $13.20 | $13.25 | $10.04 | 956,800 |
| 2021-06-17 | $13.34 | $13.47 | $13.30 | $13.35 | $10.11 | 913,100 |
| 2021-06-16 | $13.41 | $13.47 | $13.33 | $13.33 | $10.10 | 922,470 |
| 2021-06-15 | $13.33 | $13.52 | $13.32 | $13.47 | $10.20 | 1,587,670 |
| 2021-06-14 | $13.32 | $13.32 | $13.32 | $13.32 | $10.09 | 0 |
| 2021-06-11 | $13.31 | $13.34 | $13.26 | $13.32 | $10.09 | 813,940 |
| 2021-06-10 | $13.27 | $13.34 | $13.22 | $13.31 | $10.08 | 855,460 |
| 2021-06-09 | $13.32 | $13.35 | $13.23 | $13.23 | $10.02 | 1,033,260 |
| 2021-06-08 | $13.26 | $13.33 | $13.22 | $13.32 | $10.09 | 774,500 |
| 2021-06-07 | $13.39 | $13.41 | $13.24 | $13.26 | $10.05 | 873,890 |
| 2021-06-04 | $13.33 | $13.38 | $13.23 | $13.35 | $10.11 | 1,186,100 |
| 2021-06-03 | $13.44 | $13.46 | $13.27 | $13.28 | $10.06 | 1,586,200 |
| 2021-06-02 | $13.57 | $13.57 | $13.38 | $13.39 | $10.14 | 1,196,660 |
| 2021-06-01 | $13.44 | $13.54 | $13.35 | $13.49 | $10.22 | 1,425,420 |
| 2021-05-31 | $13.30 | $13.42 | $13.30 | $13.41 | $10.16 | 833,800 |
| 2021-05-28 | $13.50 | $13.50 | $13.28 | $13.30 | $10.08 | 1,208,100 |
| 2021-05-27 | $13.42 | $13.54 | $13.41 | $13.41 | $10.16 | 1,093,300 |
| 2021-05-26 | $13.41 | $13.53 | $13.38 | $13.48 | $10.21 | 609,230 |
| 2021-05-25 | $13.31 | $13.87 | $13.28 | $13.42 | $10.17 | 1,018,990 |
| 2021-05-24 | $13.26 | $13.38 | $13.26 | $13.31 | $10.08 | 334,700 |
| 2021-05-21 | $13.25 | $13.34 | $13.22 | $13.27 | $10.05 | 437,060 |
| 2021-05-20 | $13.45 | $13.49 | $13.20 | $13.28 | $10.06 | 1,027,080 |
| 2021-05-19 | $13.80 | $13.80 | $13.43 | $13.43 | $10.17 | 1,291,220 |
| 2021-05-18 | $13.88 | $13.99 | $13.76 | $13.80 | $10.45 | 392,830 |
| 2021-05-17 | $13.89 | $13.93 | $13.80 | $13.87 | $10.51 | 501,030 |
| 2021-05-14 | $13.75 | $13.87 | $13.75 | $13.81 | $10.46 | 469,500 |
| 2021-05-13 | $13.84 | $13.84 | $13.70 | $13.75 | $10.42 | 383,730 |
| 2021-05-12 | $13.75 | $13.84 | $13.70 | $13.84 | $10.48 | 263,400 |
| 2021-05-11 | $13.75 | $13.90 | $13.70 | $13.75 | $10.42 | 311,400 |
| 2021-05-10 | $13.72 | $13.86 | $13.62 | $13.75 | $10.42 | 1,008,980 |
| 2021-05-07 | $14.00 | $14.02 | $13.71 | $13.72 | $10.39 | 367,800 |
| 2021-05-06 | $13.78 | $13.97 | $13.78 | $13.86 | $10.50 | 317,750 |
| 2021-05-05 | $13.78 | $13.78 | $13.78 | $13.78 | $10.44 | 0 |
| 2021-05-04 | $13.78 | $13.78 | $13.78 | $13.78 | $10.44 | 0 |
| 2021-04-30 | $13.84 | $13.91 | $13.70 | $13.78 | $10.44 | 457,470 |
| 2021-04-29 | $13.95 | $14.08 | $13.76 | $13.77 | $10.43 | 1,029,830 |
| 2021-04-28 | $14.01 | $14.32 | $14.00 | $14.06 | $10.65 | 1,188,310 |
| 2021-04-27 | $14.56 | $14.56 | $14.35 | $14.47 | $10.96 | 559,400 |
| 2021-04-26 | $14.43 | $14.70 | $14.43 | $14.65 | $11.10 | 1,896,250 |
| 2021-04-23 | $14.48 | $14.48 | $14.35 | $14.42 | $10.92 | 1,112,390 |
| 2021-04-22 | $14.58 | $14.71 | $14.39 | $14.49 | $10.98 | 1,386,050 |
| 2021-04-21 | $14.81 | $14.99 | $14.62 | $14.65 | $11.10 | 1,807,400 |
| 2021-04-20 | $14.70 | $14.84 | $14.69 | $14.81 | $11.22 | 1,533,710 |
| 2021-04-19 | $14.74 | $14.78 | $14.56 | $14.78 | $11.20 | 1,259,810 |
| 2021-04-16 | $14.82 | $14.89 | $14.72 | $14.80 | $11.21 | 1,198,760 |
| 2021-04-15 | $14.95 | $15.07 | $14.82 | $14.86 | $11.26 | 540,650 |
| 2021-04-14 | $14.88 | $15.24 | $14.87 | $15.08 | $11.42 | 910,300 |
| 2021-04-13 | $14.80 | $14.97 | $14.80 | $14.88 | $11.27 | 403,900 |
| 2021-04-12 | $14.91 | $15.10 | $14.84 | $14.92 | $11.30 | 668,000 |
| 2021-04-09 | $14.76 | $15.13 | $14.68 | $15.00 | $11.36 | 826,260 |
| 2021-04-08 | $15.01 | $15.09 | $14.78 | $14.78 | $11.20 | 735,500 |
| 2021-04-07 | $14.81 | $15.08 | $14.76 | $15.01 | $11.37 | 861,140 |
| 2021-04-06 | $14.58 | $14.81 | $14.51 | $14.81 | $11.22 | 722,120 |
| 2021-04-05 | $14.59 | $14.59 | $14.59 | $14.59 | $11.05 | 0 |
| 2021-04-02 | $14.67 | $14.67 | $14.45 | $14.59 | $11.05 | 395,400 |
| 2021-04-01 | $14.42 | $14.65 | $14.32 | $14.62 | $11.08 | 448,800 |
| 2021-03-31 | $14.25 | $14.51 | $14.09 | $14.42 | $10.92 | 510,600 |
| 2021-03-30 | $14.49 | $14.49 | $14.18 | $14.26 | $10.80 | 835,500 |
| 2021-03-29 | $14.56 | $14.75 | $14.38 | $14.43 | $10.93 | 637,900 |
| 2021-03-26 | $14.45 | $14.60 | $14.45 | $14.57 | $11.04 | 448,150 |
| 2021-03-25 | $14.72 | $14.85 | $14.45 | $14.48 | $10.97 | 665,300 |
| 2021-03-24 | $14.99 | $15.05 | $14.01 | $14.74 | $11.17 | 684,400 |
| 2021-03-23 | $15.11 | $15.25 | $14.88 | $14.96 | $11.33 | 753,300 |
| 2021-03-22 | $14.84 | $15.24 | $14.84 | $15.13 | $11.46 | 693,600 |
| 2021-03-19 | $14.92 | $15.06 | $14.77 | $14.93 | $11.31 | 593,900 |
| 2021-03-18 | $15.13 | $15.13 | $14.91 | $14.94 | $11.32 | 516,800 |
| 2021-03-17 | $14.71 | $15.13 | $14.71 | $15.00 | $11.36 | 1,023,010 |
| 2021-03-16 | $14.57 | $14.74 | $14.55 | $14.70 | $11.14 | 538,760 |
| 2021-03-15 | $14.72 | $14.75 | $14.57 | $14.62 | $11.08 | 736,250 |
| 2021-03-12 | $14.88 | $14.89 | $14.58 | $14.72 | $11.15 | 483,960 |
| 2021-03-11 | $14.66 | $14.79 | $14.62 | $14.74 | $11.17 | 681,990 |
| 2021-03-10 | $14.90 | $15.11 | $14.60 | $14.62 | $11.08 | 884,710 |
| 2021-03-09 | $15.16 | $15.28 | $14.65 | $14.90 | $11.29 | 2,028,150 |
| 2021-03-08 | $15.40 | $15.58 | $15.19 | $15.27 | $11.57 | 1,332,100 |
| 2021-03-05 | $15.07 | $15.70 | $15.02 | $15.50 | $11.74 | 2,616,130 |
| 2021-03-04 | $14.85 | $15.49 | $14.71 | $15.11 | $11.45 | 3,253,830 |
| 2021-03-03 | $14.64 | $14.83 | $14.60 | $14.82 | $11.23 | 1,080,560 |
| 2021-03-02 | $14.80 | $14.94 | $14.55 | $14.72 | $11.15 | 1,204,800 |
| 2021-03-01 | $14.34 | $14.98 | $14.29 | $14.80 | $11.21 | 2,342,970 |
| 2021-02-26 | $14.12 | $14.34 | $14.12 | $14.30 | $10.83 | 1,624,300 |
| 2021-02-25 | $14.08 | $14.25 | $14.01 | $14.23 | $10.78 | 995,940 |
| 2021-02-24 | $14.11 | $14.28 | $14.04 | $14.08 | $10.67 | 842,750 |
| 2021-02-23 | $14.18 | $14.25 | $14.04 | $14.09 | $10.67 | 1,241,210 |
| 2021-02-22 | $14.17 | $14.45 | $14.11 | $14.23 | $10.78 | 2,024,100 |
| 2021-02-19 | $14.02 | $14.26 | $13.83 | $14.25 | $10.80 | 2,309,210 |
| 2021-02-18 | $14.00 | $14.20 | $13.86 | $14.11 | $10.69 | 2,332,770 |
| 2021-02-17 | $13.75 | $13.75 | $13.75 | $13.75 | $10.42 | 0 |
| 2021-02-16 | $13.75 | $13.75 | $13.75 | $13.75 | $10.42 | 0 |
| 2021-02-15 | $13.75 | $13.75 | $13.75 | $13.75 | $10.42 | 0 |
| 2021-02-12 | $13.75 | $13.75 | $13.75 | $13.75 | $10.42 | 0 |
| 2021-02-11 | $13.75 | $13.75 | $13.75 | $13.75 | $10.42 | 0 |
| 2021-02-10 | $13.42 | $14.00 | $13.35 | $13.75 | $10.42 | 1,405,090 |
| 2021-02-09 | $13.56 | $13.63 | $13.48 | $13.58 | $10.29 | 660,750 |
| 2021-02-08 | $13.39 | $13.59 | $13.30 | $13.49 | $10.22 | 603,790 |
| 2021-02-05 | $13.49 | $13.66 | $13.35 | $13.39 | $10.14 | 768,080 |
| 2021-02-04 | $13.49 | $13.65 | $13.21 | $13.51 | $10.23 | 1,361,060 |
| 2021-02-03 | $13.84 | $13.89 | $13.56 | $13.59 | $10.30 | 1,109,800 |
| 2021-02-02 | $13.85 | $14.22 | $13.70 | $13.94 | $10.56 | 1,994,200 |
| 2021-02-01 | $13.68 | $13.96 | $13.45 | $13.94 | $10.56 | 1,357,900 |
| 2021-01-29 | $13.59 | $14.18 | $13.50 | $13.82 | $10.47 | 2,436,810 |
| 2021-01-28 | $13.35 | $13.77 | $13.35 | $13.59 | $10.30 | 889,510 |
| 2021-01-27 | $13.76 | $13.95 | $13.60 | $13.62 | $10.32 | 950,200 |
| 2021-01-26 | $13.46 | $14.18 | $13.46 | $13.89 | $10.52 | 1,726,700 |
| 2021-01-25 | $13.99 | $13.99 | $13.50 | $13.55 | $10.27 | 1,168,100 |
| 2021-01-22 | $14.08 | $14.10 | $13.77 | $13.94 | $10.56 | 1,501,700 |
| 2021-01-21 | $14.23 | $14.30 | $14.00 | $14.10 | $10.68 | 1,255,380 |
| 2021-01-20 | $14.16 | $14.45 | $14.10 | $14.30 | $10.83 | 1,171,190 |
| 2021-01-19 | $13.99 | $14.31 | $13.95 | $14.19 | $10.75 | 1,328,860 |
| 2021-01-18 | $14.04 | $14.19 | $13.90 | $13.99 | $10.60 | 1,108,290 |
| 2021-01-15 | $13.70 | $14.18 | $13.63 | $14.09 | $10.67 | 1,476,210 |
| 2021-01-14 | $13.49 | $13.97 | $13.21 | $13.76 | $10.42 | 1,610,000 |
| 2021-01-13 | $14.11 | $14.16 | $13.33 | $13.55 | $10.27 | 2,380,210 |
| 2021-01-12 | $14.24 | $14.44 | $14.01 | $14.12 | $10.70 | 1,218,320 |
| 2021-01-11 | $15.08 | $15.08 | $14.23 | $14.24 | $10.79 | 2,352,000 |
| 2021-01-08 | $15.42 | $15.48 | $14.55 | $15.06 | $11.41 | 1,743,220 |
| 2021-01-07 | $16.47 | $16.55 | $15.30 | $15.38 | $11.65 | 3,644,620 |
| 2021-01-06 | $17.32 | $17.40 | $16.42 | $16.46 | $12.47 | 4,556,130 |
| 2021-01-05 | $16.99 | $17.50 | $16.91 | $17.45 | $13.22 | 5,454,180 |
| 2021-01-04 | $17.20 | $17.20 | $16.90 | $17.02 | $12.89 | 2,053,450 |
| 2021-01-01 | $17.20 | $17.20 | $17.20 | $17.20 | $13.03 | 0 |
| 2020-12-31 | $17.12 | $17.40 | $17.06 | $17.20 | $13.03 | 3,131,470 |
| 2020-12-30 | $17.18 | $17.34 | $16.90 | $17.18 | $13.02 | 2,579,210 |
| 2020-12-29 | $16.81 | $17.49 | $16.80 | $17.18 | $13.02 | 3,695,940 |
| 2020-12-28 | $16.87 | $17.29 | $16.80 | $16.91 | $12.81 | 3,046,060 |
| 2020-12-25 | $16.80 | $17.16 | $16.71 | $16.99 | $12.87 | 4,036,060 |
| 2020-12-24 | $16.31 | $16.93 | $16.25 | $16.92 | $12.82 | 4,764,880 |
| 2020-12-23 | $16.18 | $16.29 | $16.14 | $16.25 | $12.31 | 900,490 |
| 2020-12-22 | $16.26 | $16.42 | $16.17 | $16.17 | $12.25 | 1,049,700 |
| 2020-12-21 | $16.28 | $16.28 | $16.09 | $16.26 | $12.32 | 950,980 |
| 2020-12-18 | $16.37 | $16.45 | $16.23 | $16.30 | $12.35 | 865,400 |
| 2020-12-17 | $16.33 | $16.43 | $16.27 | $16.38 | $12.41 | 715,450 |
| 2020-12-16 | $16.62 | $16.66 | $16.31 | $16.34 | $12.38 | 947,270 |
| 2020-12-15 | $16.85 | $16.93 | $16.64 | $16.68 | $12.64 | 1,117,630 |
| 2020-12-14 | $16.57 | $16.79 | $16.56 | $16.78 | $12.71 | 1,589,200 |
| 2020-12-11 | $16.50 | $16.62 | $16.37 | $16.56 | $12.55 | 1,283,310 |
| 2020-12-10 | $16.34 | $16.72 | $16.21 | $16.55 | $12.54 | 1,007,860 |
| 2020-12-09 | $16.50 | $16.59 | $16.28 | $16.31 | $12.36 | 887,920 |
| 2020-12-08 | $16.58 | $16.64 | $16.55 | $16.55 | $12.54 | 635,200 |
| 2020-12-07 | $16.73 | $16.73 | $16.58 | $16.58 | $12.56 | 651,200 |
| 2020-12-04 | $16.79 | $16.79 | $16.54 | $16.71 | $12.66 | 901,530 |
| 2020-12-03 | $16.80 | $16.81 | $16.70 | $16.75 | $12.69 | 957,810 |
| 2020-12-02 | $16.81 | $16.88 | $16.74 | $16.80 | $12.73 | 891,890 |
| 2020-12-01 | $16.71 | $16.90 | $16.67 | $16.81 | $12.73 | 853,010 |
| 2020-11-30 | $16.69 | $16.80 | $16.69 | $16.70 | $12.65 | 814,810 |
| 2020-11-27 | $16.77 | $16.77 | $16.58 | $16.69 | $12.64 | 731,000 |
| 2020-11-26 | $16.63 | $16.79 | $16.59 | $16.76 | $12.70 | 767,640 |
| 2020-11-25 | $16.91 | $17.01 | $16.64 | $16.64 | $12.61 | 1,417,900 |
| 2020-11-24 | $17.17 | $17.24 | $16.85 | $16.89 | $12.80 | 1,699,650 |
| 2020-11-23 | $17.11 | $17.28 | $16.88 | $17.16 | $13.00 | 2,087,910 |
| 2020-11-20 | $17.65 | $18.12 | $17.33 | $17.34 | $13.14 | 4,494,720 |
| 2020-11-19 | $16.96 | $17.11 | $16.85 | $16.98 | $12.86 | 1,135,220 |
| 2020-11-18 | $16.91 | $17.03 | $16.76 | $16.96 | $12.85 | 1,363,600 |
| 2020-11-17 | $16.66 | $16.94 | $16.60 | $16.90 | $12.80 | 1,517,500 |
| 2020-11-16 | $16.46 | $16.65 | $16.45 | $16.65 | $12.61 | 682,280 |
| 2020-11-13 | $16.60 | $16.60 | $16.36 | $16.50 | $12.50 | 791,060 |
| 2020-11-12 | $16.83 | $16.88 | $16.56 | $16.60 | $12.58 | 913,900 |
| 2020-11-11 | $16.83 | $16.86 | $16.63 | $16.82 | $12.74 | 1,019,050 |
| 2020-11-10 | $16.79 | $16.93 | $16.72 | $16.83 | $12.75 | 1,502,060 |
| 2020-11-09 | $16.56 | $16.79 | $16.53 | $16.74 | $12.68 | 1,542,540 |
| 2020-11-06 | $16.65 | $16.65 | $16.36 | $16.45 | $12.46 | 1,057,000 |
| 2020-11-05 | $16.60 | $16.67 | $16.51 | $16.63 | $12.60 | 1,004,770 |
| 2020-11-04 | $16.60 | $16.72 | $16.46 | $16.52 | $12.52 | 1,023,350 |
| 2020-11-03 | $16.26 | $16.77 | $16.21 | $16.58 | $12.56 | 1,668,810 |
| 2020-11-02 | $16.49 | $16.49 | $16.02 | $16.12 | $12.21 | 2,269,740 |
| 2020-10-30 | $17.12 | $17.24 | $16.81 | $16.81 | $12.73 | 1,248,700 |
| 2020-10-29 | $17.28 | $17.28 | $17.04 | $17.13 | $12.98 | 1,158,850 |
| 2020-10-28 | $17.42 | $17.47 | $17.23 | $17.34 | $13.14 | 1,015,930 |
| 2020-10-27 | $17.50 | $17.60 | $17.40 | $17.46 | $13.23 | 656,800 |
| 2020-10-26 | $17.64 | $17.71 | $17.36 | $17.57 | $13.31 | 678,600 |
| 2020-10-23 | $17.80 | $17.85 | $17.60 | $17.63 | $13.36 | 803,400 |
| 2020-10-22 | $17.85 | $17.92 | $17.63 | $17.78 | $13.47 | 776,660 |
| 2020-10-21 | $18.10 | $18.10 | $17.80 | $17.84 | $13.52 | 871,100 |
| 2020-10-20 | $17.88 | $18.07 | $17.75 | $18.04 | $13.67 | 953,170 |
| 2020-10-19 | $17.88 | $17.99 | $17.77 | $17.89 | $13.55 | 858,900 |
| 2020-10-16 | $17.80 | $17.92 | $17.79 | $17.85 | $13.52 | 802,410 |
| 2020-10-15 | $18.10 | $18.15 | $17.82 | $17.82 | $13.50 | 1,145,460 |
| 2020-10-14 | $18.24 | $18.36 | $18.01 | $18.08 | $13.70 | 1,087,130 |
| 2020-10-13 | $18.18 | $18.33 | $18.06 | $18.24 | $13.82 | 1,115,390 |
| 2020-10-12 | $17.93 | $18.30 | $17.93 | $18.28 | $13.85 | 1,423,710 |
| 2020-10-09 | $17.85 | $17.95 | $17.75 | $17.88 | $13.55 | 1,128,850 |
| 2020-10-08 | $17.57 | $17.57 | $17.57 | $17.57 | $13.31 | 0 |
| 2020-10-07 | $17.57 | $17.57 | $17.57 | $17.57 | $13.31 | 0 |
| 2020-10-06 | $17.57 | $17.57 | $17.57 | $17.57 | $13.31 | 0 |
| 2020-10-05 | $17.57 | $17.57 | $17.57 | $17.57 | $13.31 | 0 |
| 2020-10-02 | $17.57 | $17.57 | $17.57 | $17.57 | $13.31 | 0 |
| 2020-10-01 | $17.57 | $17.57 | $17.57 | $17.57 | $13.31 | 0 |
| 2020-09-30 | $17.62 | $17.74 | $17.50 | $17.57 | $13.31 | 833,510 |
| 2020-09-29 | $17.79 | $17.82 | $17.60 | $17.60 | $13.33 | 1,002,530 |
| 2020-09-28 | $18.18 | $18.20 | $17.68 | $17.68 | $13.39 | 1,600,690 |
| 2020-09-25 | $18.30 | $18.39 | $18.11 | $18.18 | $13.77 | 1,096,730 |
| 2020-09-24 | $18.46 | $18.55 | $18.25 | $18.30 | $13.86 | 2,169,200 |
| 2020-09-23 | $18.19 | $19.10 | $18.19 | $18.78 | $14.23 | 3,176,320 |
| 2020-09-22 | $18.60 | $18.60 | $18.14 | $18.21 | $13.80 | 1,671,300 |
| 2020-09-21 | $18.86 | $18.99 | $18.76 | $18.76 | $14.21 | 1,250,610 |
| 2020-09-18 | $18.74 | $18.88 | $18.62 | $18.88 | $14.30 | 1,399,850 |
| 2020-09-17 | $18.70 | $18.99 | $18.58 | $18.80 | $14.24 | 2,014,930 |
| 2020-09-16 | $18.39 | $18.74 | $18.28 | $18.74 | $14.20 | 1,908,030 |
| 2020-09-15 | $18.55 | $18.55 | $18.30 | $18.39 | $13.93 | 1,104,350 |
| 2020-09-14 | $18.53 | $18.68 | $18.40 | $18.44 | $13.97 | 1,261,900 |
| 2020-09-11 | $18.35 | $18.52 | $18.10 | $18.50 | $14.02 | 1,694,430 |
| 2020-09-10 | $19.36 | $19.38 | $18.28 | $18.36 | $13.91 | 3,117,970 |
| 2020-09-09 | $19.78 | $19.78 | $19.15 | $19.22 | $14.56 | 2,954,020 |
| 2020-09-08 | $19.83 | $19.97 | $19.70 | $19.92 | $15.09 | 1,675,460 |
| 2020-09-07 | $19.98 | $20.10 | $19.80 | $19.88 | $15.06 | 1,885,310 |
| 2020-09-04 | $19.92 | $20.05 | $19.80 | $19.98 | $15.14 | 1,753,280 |
| 2020-09-03 | $20.35 | $20.35 | $20.11 | $20.13 | $15.25 | 1,660,910 |
| 2020-09-02 | $20.41 | $20.44 | $20.15 | $20.28 | $15.36 | 1,581,330 |
| 2020-09-01 | $20.10 | $20.45 | $20.00 | $20.40 | $15.45 | 2,294,070 |
| 2020-08-31 | $20.20 | $20.32 | $20.10 | $20.14 | $15.26 | 1,757,820 |
| 2020-08-28 | $20.10 | $20.24 | $20.10 | $20.19 | $15.30 | 1,667,720 |
| 2020-08-27 | $19.89 | $20.23 | $19.89 | $20.19 | $15.30 | 1,909,010 |
| 2020-08-26 | $20.21 | $20.29 | $19.91 | $19.98 | $15.14 | 3,738,060 |
| 2020-08-25 | $20.66 | $20.66 | $20.36 | $20.47 | $15.51 | 2,110,130 |
| 2020-08-24 | $20.60 | $20.68 | $20.33 | $20.64 | $15.64 | 1,705,680 |
| 2020-08-21 | $20.44 | $20.65 | $20.41 | $20.53 | $15.55 | 2,035,790 |
| 2020-08-20 | $20.61 | $20.71 | $20.39 | $20.44 | $15.48 | 3,017,650 |
| 2020-08-19 | $21.02 | $21.05 | $20.72 | $20.78 | $15.74 | 2,772,710 |
| 2020-08-18 | $21.20 | $21.20 | $20.84 | $21.04 | $15.94 | 3,713,590 |
| 2020-08-17 | $20.85 | $21.19 | $20.84 | $21.15 | $16.02 | 3,972,670 |
| 2020-08-14 | $20.78 | $21.00 | $20.62 | $20.93 | $15.86 | 3,692,670 |
| 2020-08-13 | $20.99 | $21.47 | $20.95 | $21.00 | $15.91 | 4,790,880 |
| 2020-08-12 | $21.18 | $21.51 | $20.53 | $20.87 | $15.81 | 6,779,650 |
| 2020-08-11 | $22.69 | $22.70 | $21.36 | $21.49 | $16.28 | 10,833,440 |
| 2020-08-10 | $21.61 | $22.98 | $21.51 | $22.66 | $17.17 | 12,771,110 |
| 2020-08-07 | $21.11 | $22.09 | $20.82 | $21.77 | $16.49 | 12,203,260 |
| 2020-08-06 | $20.78 | $21.18 | $20.71 | $21.18 | $16.05 | 6,891,170 |
| 2020-08-05 | $20.69 | $20.88 | $20.42 | $20.82 | $15.77 | 4,149,370 |
| 2020-08-04 | $20.59 | $21.00 | $20.31 | $20.80 | $15.76 | 5,888,400 |
| 2020-08-03 | $20.22 | $20.63 | $20.21 | $20.59 | $15.60 | 4,083,080 |
| 2020-07-31 | $20.17 | $20.38 | $20.10 | $20.22 | $15.32 | 2,708,410 |
| 2020-07-30 | $20.42 | $20.48 | $20.18 | $20.22 | $15.32 | 2,850,770 |
| 2020-07-29 | $20.10 | $20.46 | $20.10 | $20.42 | $15.47 | 3,033,760 |
| 2020-07-28 | $20.35 | $20.47 | $20.09 | $20.22 | $15.32 | 2,480,630 |
| 2020-07-27 | $19.90 | $20.38 | $19.77 | $20.31 | $15.39 | 2,987,520 |
| 2020-07-24 | $20.16 | $20.48 | $19.70 | $19.88 | $15.06 | 3,954,920 |
| 2020-07-23 | $20.45 | $20.52 | $20.03 | $20.27 | $15.36 | 3,288,180 |
| 2020-07-22 | $20.60 | $20.90 | $20.56 | $20.58 | $15.59 | 3,236,280 |
| 2020-07-21 | $20.73 | $20.84 | $20.54 | $20.65 | $15.64 | 2,712,830 |
| 2020-07-20 | $20.38 | $20.78 | $20.25 | $20.72 | $15.70 | 3,599,330 |
| 2020-07-17 | $20.18 | $20.39 | $20.02 | $20.24 | $15.33 | 3,605,690 |
| 2020-07-16 | $20.84 | $20.93 | $20.07 | $20.11 | $15.23 | 5,754,270 |
| 2020-07-15 | $21.71 | $21.81 | $20.80 | $20.81 | $15.77 | 6,232,430 |
| 2020-07-14 | $21.90 | $21.96 | $21.45 | $21.70 | $16.44 | 7,047,410 |
| 2020-07-13 | $21.67 | $22.06 | $21.66 | $21.92 | $16.61 | 6,947,610 |
| 2020-07-10 | $21.88 | $22.09 | $21.62 | $21.68 | $16.42 | 7,874,140 |
| 2020-07-09 | $21.50 | $21.95 | $21.42 | $21.89 | $16.58 | 8,555,450 |
| 2020-07-08 | $21.40 | $21.55 | $21.23 | $21.50 | $16.29 | 6,564,890 |
| 2020-07-07 | $21.53 | $21.68 | $21.24 | $21.44 | $16.24 | 7,986,850 |
| 2020-07-06 | $20.85 | $21.57 | $20.85 | $21.45 | $16.25 | 7,295,350 |
| 2020-07-03 | $20.95 | $20.98 | $20.70 | $20.86 | $15.80 | 4,400,980 |
| 2020-07-02 | $20.35 | $21.08 | $20.34 | $20.91 | $15.84 | 6,062,100 |
| 2020-07-01 | $20.48 | $20.59 | $20.24 | $20.35 | $15.42 | 3,953,590 |
| 2020-06-30 | $20.26 | $20.60 | $20.26 | $20.48 | $15.52 | 3,591,190 |
| 2020-06-29 | $20.78 | $20.78 | $20.28 | $20.29 | $15.37 | 4,553,320 |
| 2020-06-26 | $20.86 | $20.86 | $20.86 | $20.86 | $15.80 | 0 |
| 2020-06-25 | $20.86 | $20.86 | $20.86 | $20.86 | $15.80 | 0 |
| 2020-06-24 | $21.37 | $21.46 | $20.83 | $20.86 | $15.80 | 5,530,680 |
| 2020-06-23 | $21.76 | $21.76 | $21.36 | $21.37 | $16.19 | 4,174,350 |
| 2020-06-22 | $22.04 | $22.09 | $21.63 | $21.65 | $16.40 | 5,603,570 |
| 2020-06-19 | $22.35 | $22.55 | $22.01 | $22.04 | $16.70 | 5,981,970 |
| 2020-06-18 | $21.91 | $22.64 | $21.78 | $22.41 | $16.98 | 7,670,050 |
| 2020-06-17 | $21.54 | $22.47 | $21.52 | $22.07 | $16.72 | 8,026,740 |
| 2020-06-16 | $21.50 | $21.79 | $21.50 | $21.66 | $16.41 | 4,828,840 |
| 2020-06-15 | $21.76 | $21.76 | $21.41 | $21.43 | $16.23 | 5,701,640 |
| 2020-06-12 | $21.38 | $22.22 | $21.04 | $21.88 | $16.58 | 6,743,860 |
| 2020-06-11 | $21.80 | $21.97 | $21.60 | $21.96 | $16.64 | 5,812,880 |
| 2020-06-10 | $22.37 | $22.50 | $21.61 | $21.74 | $16.47 | 7,798,210 |
| 2020-06-09 | $22.71 | $22.77 | $22.35 | $22.39 | $16.96 | 6,776,350 |
| 2020-06-08 | $22.76 | $23.16 | $22.69 | $22.83 | $17.30 | 6,222,640 |
| 2020-06-05 | $23.02 | $23.40 | $22.62 | $22.73 | $17.22 | 8,285,420 |
| 2020-06-04 | $22.22 | $23.30 | $22.12 | $23.27 | $17.63 | 13,054,780 |
| 2020-06-03 | $23.10 | $23.10 | $22.32 | $22.33 | $16.92 | 11,871,180 |
| 2020-06-02 | $22.84 | $23.48 | $22.53 | $23.05 | $17.46 | 11,338,610 |
| 2020-06-01 | $22.60 | $23.47 | $22.00 | $23.05 | $17.46 | 14,884,060 |
| 2020-05-29 | $24.15 | $24.25 | $22.95 | $22.99 | $17.42 | 21,663,040 |
| 2020-05-28 | $27.00 | $27.16 | $24.72 | $24.83 | $18.81 | 25,209,280 |
| 2020-05-27 | $25.21 | $27.87 | $25.21 | $27.43 | $20.78 | 31,814,580 |
| 2020-05-26 | $28.11 | $28.11 | $25.62 | $26.40 | $20.00 | 38,565,130 |
| 2020-05-25 | $25.56 | $25.56 | $25.56 | $25.56 | $19.36 | 479,070 |
| 2020-05-22 | $19.37 | $23.24 | $19.37 | $23.24 | $17.61 | 398,630 |
Qingdao Victall Railway Company. Ltd (605001) News Headlines
Recent Qingdao Victall Railway Company. Ltd (605001) News
Similar Companies to Qingdao Victall Railway Company. Ltd (605001) 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 | -- | -- | -- |