Shandong Fiberglass Group Co Ltd (605006) Exchange: SHG
Data as of Aug. 27, 2025
$7.87 ($0.03) 0.38%
Shandong Fiberglass Group Co Ltd - Daily Information
Click for more stock information on Shandong Fiberglass Group Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $7.79 |
| Previous Close | $7.87 |
| High | $8.08 |
| Low | $7.74 |
| Adjusted Open | $7.79 |
| Previous Adjusted Close | $7.87 |
| Adjusted High | $8.08 |
| Adjusted Low | $7.74 |
About Shandong Fiberglass Group Co Ltd (605006)
Shandong Fiberglass Group Co Ltd
Invest in Shandong Fiberglass Group Co Ltd (605006)
Historical Stock Data for Shandong Fiberglass Group Co Ltd (605006)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $7.79 | $8.08 | $7.74 | $7.87 | $7.87 | 28,630,320 |
| 2025-07-17 | $7.72 | $7.93 | $7.64 | $7.84 | $7.84 | 29,455,260 |
| 2025-07-16 | $7.71 | $7.82 | $7.59 | $7.75 | $7.75 | 23,757,660 |
| 2025-07-15 | $7.88 | $8.01 | $7.65 | $7.71 | $7.71 | 37,956,520 |
| 2025-07-14 | $8.10 | $8.32 | $7.82 | $7.91 | $7.91 | 57,157,630 |
| 2025-07-11 | $9.37 | $9.37 | $8.60 | $8.60 | $8.60 | 83,186,120 |
| 2025-07-10 | $8.52 | $9.55 | $8.45 | $9.55 | $9.55 | 66,857,100 |
| 2025-07-09 | $9.44 | $9.45 | $8.49 | $8.68 | $8.68 | 106,369,770 |
| 2025-07-08 | $7.82 | $8.59 | $7.67 | $8.59 | $8.59 | 39,594,320 |
| 2025-07-07 | $7.66 | $8.29 | $7.66 | $7.81 | $7.81 | 51,862,200 |
| 2025-07-04 | $7.63 | $8.44 | $7.63 | $7.92 | $7.92 | 79,545,720 |
| 2025-07-03 | $7.54 | $7.96 | $7.26 | $7.78 | $7.78 | 70,153,200 |
| 2025-07-02 | $7.60 | $7.98 | $7.42 | $7.56 | $7.56 | 90,582,050 |
| 2025-06-30 | $6.75 | $6.75 | $6.66 | $6.72 | $6.72 | 11,334,720 |
| 2025-06-27 | $6.71 | $6.77 | $6.68 | $6.70 | $6.70 | 11,124,100 |
| 2025-06-26 | $6.74 | $6.83 | $6.68 | $6.68 | $6.68 | 14,344,700 |
| 2025-06-25 | $6.70 | $6.78 | $6.63 | $6.73 | $6.73 | 18,195,020 |
| 2025-06-24 | $6.56 | $6.79 | $6.56 | $6.74 | $6.74 | 19,961,260 |
| 2025-06-23 | $6.37 | $6.63 | $6.30 | $6.59 | $6.59 | 13,327,420 |
| 2025-06-20 | $6.39 | $6.55 | $6.35 | $6.46 | $6.46 | 11,352,140 |
| 2025-06-19 | $6.54 | $6.62 | $6.40 | $6.43 | $6.43 | 11,102,240 |
| 2025-06-18 | $6.63 | $6.65 | $6.47 | $6.52 | $6.52 | 10,978,860 |
| 2025-06-17 | $6.75 | $6.76 | $6.61 | $6.64 | $6.64 | 11,719,680 |
| 2025-06-13 | $6.84 | $6.84 | $6.55 | $6.57 | $6.57 | 22,685,600 |
| 2025-06-12 | $6.80 | $6.88 | $6.72 | $6.86 | $6.86 | 20,972,620 |
| 2025-06-11 | $6.93 | $6.97 | $6.78 | $6.80 | $6.80 | 24,380,880 |
| 2025-06-10 | $7.28 | $7.28 | $6.86 | $6.90 | $6.90 | 39,972,750 |
| 2025-06-09 | $7.08 | $7.36 | $6.99 | $7.23 | $7.23 | 54,140,030 |
| 2025-06-06 | $7.15 | $7.56 | $7.14 | $7.22 | $7.22 | 70,809,590 |
| 2025-06-05 | $7.77 | $7.98 | $6.95 | $7.02 | $7.02 | 92,947,400 |
| 2025-06-04 | $7.05 | $7.38 | $6.98 | $7.38 | $7.38 | 45,278,440 |
| 2025-06-03 | $6.08 | $6.71 | $6.06 | $6.71 | $6.71 | 30,262,940 |
| 2025-05-30 | $6.20 | $6.24 | $6.08 | $6.10 | $6.10 | 4,754,420 |
| 2025-05-29 | $6.11 | $6.22 | $6.10 | $6.22 | $6.22 | 4,665,080 |
| 2025-05-28 | $6.21 | $6.25 | $6.09 | $6.12 | $6.12 | 4,149,320 |
| 2025-05-27 | $6.17 | $6.23 | $6.09 | $6.21 | $6.21 | 4,303,180 |
| 2025-05-26 | $6.11 | $6.18 | $6.06 | $6.16 | $6.16 | 4,765,480 |
| 2025-05-23 | $6.13 | $6.27 | $6.06 | $6.06 | $6.06 | 6,864,660 |
| 2025-05-22 | $6.35 | $6.36 | $6.12 | $6.14 | $6.14 | 7,432,920 |
| 2025-05-21 | $6.33 | $6.33 | $6.24 | $6.27 | $6.27 | 4,371,960 |
| 2025-05-20 | $6.30 | $6.34 | $6.24 | $6.34 | $6.34 | 4,967,060 |
| 2025-05-19 | $6.20 | $6.30 | $6.16 | $6.30 | $6.30 | 6,586,500 |
| 2025-05-16 | $6.14 | $6.20 | $6.10 | $6.17 | $6.17 | 5,028,940 |
| 2025-05-15 | $6.18 | $6.20 | $6.09 | $6.13 | $6.13 | 4,404,060 |
| 2025-05-14 | $6.16 | $6.21 | $6.10 | $6.18 | $6.18 | 5,407,860 |
| 2025-05-13 | $6.22 | $6.25 | $6.12 | $6.14 | $6.14 | 5,632,440 |
| 2025-05-12 | $6.20 | $6.26 | $6.13 | $6.16 | $6.16 | 4,614,880 |
| 2025-05-09 | $6.26 | $6.31 | $6.19 | $6.19 | $6.19 | 5,308,140 |
| 2025-05-08 | $6.16 | $6.28 | $6.16 | $6.26 | $6.26 | 5,890,640 |
| 2025-05-07 | $6.28 | $6.31 | $6.11 | $6.20 | $6.20 | 8,562,400 |
| 2025-05-06 | $6.05 | $6.29 | $6.04 | $6.26 | $6.26 | 8,456,870 |
| 2025-04-30 | $6.04 | $6.16 | $6.01 | $6.02 | $6.02 | 5,425,460 |
| 2025-04-29 | $5.91 | $6.09 | $5.91 | $6.06 | $6.06 | 4,647,720 |
| 2025-04-28 | $6.02 | $6.09 | $5.93 | $5.97 | $5.97 | 5,236,240 |
| 2025-04-25 | $6.09 | $6.14 | $6.05 | $6.05 | $6.05 | 5,044,260 |
| 2025-04-24 | $6.19 | $6.28 | $6.06 | $6.11 | $6.11 | 7,017,680 |
| 2025-04-23 | $6.13 | $6.24 | $6.11 | $6.22 | $6.22 | 8,852,160 |
| 2025-04-22 | $6.03 | $6.15 | $5.96 | $6.12 | $6.12 | 11,010,920 |
| 2025-04-21 | $6.02 | $6.28 | $5.93 | $6.09 | $6.09 | 14,135,440 |
| 2025-04-18 | $5.96 | $6.05 | $5.90 | $6.02 | $6.02 | 7,743,860 |
| 2025-04-17 | $5.79 | $5.96 | $5.76 | $5.91 | $5.91 | 7,763,240 |
| 2025-04-16 | $5.83 | $5.83 | $5.63 | $5.80 | $5.80 | 9,453,220 |
| 2025-04-15 | $6.10 | $6.15 | $5.76 | $5.77 | $5.77 | 13,212,260 |
| 2025-04-14 | $5.80 | $5.93 | $5.74 | $5.87 | $5.87 | 8,691,540 |
| 2025-04-11 | $5.64 | $5.83 | $5.60 | $5.70 | $5.70 | 8,067,160 |
| 2025-04-10 | $5.56 | $5.71 | $5.53 | $5.64 | $5.64 | 9,917,440 |
| 2025-04-09 | $5.20 | $5.50 | $4.88 | $5.45 | $5.45 | 12,212,160 |
| 2025-04-08 | $5.36 | $5.49 | $5.15 | $5.30 | $5.30 | 14,273,390 |
| 2025-04-07 | $5.94 | $5.94 | $5.60 | $5.60 | $5.60 | 5,675,900 |
| 2025-04-03 | $6.13 | $6.23 | $6.11 | $6.22 | $6.22 | 5,290,140 |
| 2025-04-02 | $6.16 | $6.24 | $6.13 | $6.18 | $6.18 | 3,841,140 |
| 2025-04-01 | $6.12 | $6.29 | $6.11 | $6.17 | $6.17 | 7,278,240 |
| 2025-03-31 | $6.25 | $6.27 | $6.02 | $6.13 | $6.13 | 9,421,500 |
| 2025-03-28 | $6.56 | $6.60 | $6.22 | $6.23 | $6.23 | 12,446,960 |
| 2025-03-27 | $6.49 | $6.68 | $6.37 | $6.56 | $6.56 | 12,524,460 |
| 2025-03-26 | $6.27 | $6.54 | $6.26 | $6.49 | $6.49 | 11,882,480 |
| 2025-03-25 | $6.28 | $6.35 | $6.15 | $6.32 | $6.32 | 9,688,060 |
| 2025-03-24 | $6.59 | $6.59 | $6.17 | $6.31 | $6.31 | 16,463,600 |
| 2025-03-21 | $6.67 | $6.77 | $6.59 | $6.62 | $6.62 | 14,650,720 |
| 2025-03-20 | $6.60 | $6.69 | $6.58 | $6.66 | $6.66 | 14,349,990 |
| 2025-03-19 | $6.58 | $6.62 | $6.52 | $6.60 | $6.60 | 7,747,980 |
| 2025-03-18 | $6.58 | $6.62 | $6.52 | $6.60 | $6.60 | 8,300,920 |
| 2025-03-17 | $6.50 | $6.66 | $6.50 | $6.57 | $6.57 | 10,876,660 |
| 2025-03-14 | $6.34 | $6.50 | $6.31 | $6.50 | $6.50 | 10,146,850 |
| 2025-03-13 | $6.49 | $6.50 | $6.25 | $6.36 | $6.36 | 11,526,400 |
| 2025-03-12 | $6.54 | $6.57 | $6.48 | $6.51 | $6.51 | 6,917,500 |
| 2025-03-11 | $6.46 | $6.54 | $6.40 | $6.54 | $6.54 | 7,720,840 |
| 2025-03-10 | $6.49 | $6.54 | $6.46 | $6.51 | $6.51 | 8,319,520 |
| 2025-03-07 | $6.62 | $6.69 | $6.46 | $6.52 | $6.52 | 13,028,280 |
| 2025-03-06 | $6.56 | $6.61 | $6.49 | $6.59 | $6.59 | 10,857,520 |
| 2025-03-05 | $6.63 | $6.63 | $6.44 | $6.56 | $6.56 | 11,453,800 |
| 2025-03-04 | $6.52 | $6.69 | $6.47 | $6.64 | $6.64 | 12,415,580 |
| 2025-03-03 | $6.42 | $6.60 | $6.41 | $6.51 | $6.51 | 11,721,020 |
| 2025-02-28 | $6.55 | $6.62 | $6.38 | $6.43 | $6.43 | 11,939,520 |
| 2025-02-27 | $6.63 | $6.67 | $6.45 | $6.58 | $6.58 | 14,133,820 |
| 2025-02-26 | $6.59 | $6.68 | $6.55 | $6.61 | $6.61 | 13,141,750 |
| 2025-02-25 | $6.65 | $6.78 | $6.50 | $6.57 | $6.57 | 19,018,660 |
| 2025-02-24 | $6.64 | $6.95 | $6.50 | $6.74 | $6.74 | 28,860,980 |
| 2025-02-20 | $6.59 | $6.84 | $6.44 | $6.72 | $6.72 | 28,516,620 |
| 2025-02-19 | $6.35 | $6.75 | $6.34 | $6.62 | $6.62 | 27,379,880 |
| 2025-02-18 | $6.55 | $6.55 | $6.33 | $6.34 | $6.34 | 10,927,420 |
| 2025-02-17 | $6.41 | $6.57 | $6.41 | $6.53 | $6.53 | 16,672,520 |
| 2025-02-14 | $6.42 | $6.48 | $6.31 | $6.37 | $6.37 | 12,701,600 |
| 2025-02-13 | $6.51 | $6.54 | $6.38 | $6.41 | $6.41 | 15,652,220 |
| 2025-02-12 | $6.45 | $6.66 | $6.42 | $6.51 | $6.51 | 22,674,620 |
| 2025-02-11 | $6.41 | $6.49 | $6.26 | $6.44 | $6.44 | 24,518,320 |
| 2025-02-10 | $6.24 | $6.38 | $6.24 | $6.37 | $6.37 | 13,332,060 |
| 2025-02-07 | $6.25 | $6.33 | $6.15 | $6.24 | $6.24 | 16,881,780 |
| 2025-02-06 | $5.99 | $6.23 | $5.98 | $6.19 | $6.19 | 15,182,200 |
| 2025-02-05 | $6.04 | $6.09 | $5.96 | $6.03 | $6.03 | 10,670,030 |
| 2025-01-27 | $6.05 | $6.14 | $5.95 | $5.96 | $5.96 | 10,328,180 |
| 2025-01-24 | $5.92 | $6.07 | $5.91 | $6.04 | $6.04 | 9,584,580 |
| 2025-01-23 | $6.04 | $6.13 | $5.95 | $5.96 | $5.96 | 13,175,020 |
| 2025-01-22 | $6.13 | $6.20 | $5.98 | $5.98 | $5.98 | 14,303,600 |
| 2025-01-21 | $6.40 | $6.43 | $6.15 | $6.18 | $6.18 | 17,278,460 |
| 2025-01-20 | $6.45 | $6.50 | $6.30 | $6.39 | $6.39 | 17,027,980 |
| 2025-01-17 | $6.26 | $6.54 | $6.26 | $6.40 | $6.40 | 20,644,280 |
| 2025-01-16 | $6.35 | $6.53 | $6.33 | $6.39 | $6.39 | 21,230,480 |
| 2025-01-15 | $6.51 | $6.51 | $6.32 | $6.38 | $6.38 | 21,579,940 |
| 2025-01-14 | $6.15 | $6.50 | $6.14 | $6.45 | $6.45 | 27,422,480 |
| 2025-01-13 | $6.22 | $6.26 | $6.00 | $6.09 | $6.09 | 15,329,450 |
| 2025-01-09 | $6.22 | $6.44 | $6.18 | $6.37 | $6.37 | 21,838,860 |
| 2025-01-08 | $6.11 | $6.34 | $5.94 | $6.29 | $6.29 | 24,636,730 |
| 2025-01-07 | $6.06 | $6.16 | $5.98 | $6.16 | $6.16 | 15,083,330 |
| 2025-01-06 | $6.05 | $6.17 | $5.96 | $6.01 | $6.01 | 18,776,700 |
| 2025-01-03 | $6.46 | $6.57 | $6.12 | $6.16 | $6.16 | 28,390,860 |
| 2025-01-02 | $6.29 | $6.57 | $6.21 | $6.36 | $6.36 | 22,851,850 |
| 2024-12-31 | $6.43 | $6.49 | $6.25 | $6.29 | $6.29 | 16,361,190 |
| 2024-12-30 | $6.48 | $6.48 | $6.32 | $6.43 | $6.43 | 18,563,920 |
| 2024-12-27 | $6.57 | $6.69 | $6.50 | $6.53 | $6.53 | 20,435,740 |
| 2024-12-26 | $6.68 | $6.77 | $6.53 | $6.59 | $6.59 | 26,662,170 |
| 2024-12-25 | $6.63 | $6.83 | $6.28 | $6.77 | $6.77 | 40,568,790 |
| 2024-12-24 | $6.53 | $6.70 | $6.43 | $6.61 | $6.61 | 25,192,840 |
| 2024-12-23 | $7.06 | $7.08 | $6.40 | $6.61 | $6.61 | 42,296,410 |
| 2024-12-20 | $7.00 | $7.09 | $6.96 | $7.09 | $7.09 | 34,288,820 |
| 2024-12-19 | $7.11 | $7.26 | $6.98 | $7.01 | $7.01 | 60,366,080 |
| 2024-12-18 | $7.37 | $7.86 | $7.21 | $7.42 | $7.42 | 94,085,620 |
| 2024-12-17 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 6,755,900 |
| 2024-12-16 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 3,442,000 |
| 2024-12-13 | $11.08 | $11.95 | $9.77 | $9.77 | $9.77 | 108,939,140 |
| 2024-12-12 | $10.86 | $10.86 | $10.50 | $10.86 | $10.86 | 26,173,010 |
| 2024-12-11 | $9.00 | $9.87 | $8.99 | $9.87 | $9.87 | 23,455,290 |
| 2024-12-10 | $8.79 | $8.97 | $7.88 | $8.97 | $8.97 | 58,890,450 |
| 2024-12-09 | $7.65 | $8.15 | $7.45 | $8.15 | $8.15 | 76,067,140 |
| 2024-12-06 | $6.72 | $7.41 | $6.40 | $7.41 | $7.41 | 56,420,640 |
| 2024-12-05 | $6.25 | $6.74 | $6.12 | $6.74 | $6.74 | 50,859,970 |
| 2024-12-04 | $5.57 | $6.13 | $5.36 | $6.13 | $6.13 | 30,572,400 |
| 2024-12-03 | $5.37 | $5.62 | $5.31 | $5.57 | $5.57 | 11,901,940 |
| 2024-12-02 | $5.21 | $5.48 | $5.21 | $5.40 | $5.40 | 9,526,940 |
| 2024-11-29 | $5.20 | $5.24 | $5.14 | $5.17 | $5.17 | 6,223,960 |
| 2024-11-28 | $5.17 | $5.45 | $5.17 | $5.21 | $5.21 | 8,194,190 |
| 2024-11-27 | $5.11 | $5.13 | $4.96 | $5.13 | $5.13 | 3,285,160 |
| 2024-11-26 | $5.14 | $5.19 | $5.10 | $5.13 | $5.13 | 3,203,550 |
| 2024-11-25 | $5.03 | $5.13 | $5.01 | $5.12 | $5.12 | 3,299,320 |
| 2024-11-22 | $5.08 | $5.15 | $4.99 | $4.99 | $4.99 | 3,564,800 |
| 2024-11-21 | $5.07 | $5.10 | $5.05 | $5.10 | $5.10 | 2,820,940 |
| 2024-11-20 | $4.94 | $5.07 | $4.93 | $5.05 | $5.05 | 2,822,000 |
| 2024-11-19 | $4.89 | $4.95 | $4.85 | $4.94 | $4.94 | 1,808,950 |
| 2024-11-18 | $5.00 | $5.01 | $4.87 | $4.89 | $4.89 | 2,735,230 |
| 2024-11-15 | $5.02 | $5.07 | $4.91 | $4.95 | $4.95 | 3,431,540 |
| 2024-11-14 | $5.09 | $5.11 | $4.99 | $5.01 | $5.01 | 2,887,080 |
| 2024-11-13 | $5.10 | $5.18 | $5.01 | $5.09 | $5.09 | 3,119,860 |
| 2024-11-12 | $5.15 | $5.19 | $5.10 | $5.13 | $5.13 | 4,258,260 |
| 2024-11-11 | $5.13 | $5.19 | $5.08 | $5.16 | $5.16 | 3,421,640 |
| 2024-11-08 | $5.20 | $5.22 | $5.10 | $5.14 | $5.14 | 5,159,010 |
| 2024-11-07 | $5.05 | $5.20 | $5.03 | $5.20 | $5.20 | 5,082,800 |
| 2024-11-06 | $5.00 | $5.10 | $4.99 | $5.06 | $5.06 | 4,632,580 |
| 2024-11-05 | $4.99 | $5.05 | $4.99 | $5.03 | $5.03 | 3,919,140 |
| 2024-11-04 | $4.95 | $5.01 | $4.94 | $4.99 | $4.99 | 2,823,840 |
| 2024-11-01 | $4.95 | $5.05 | $4.94 | $5.01 | $5.01 | 4,732,610 |
| 2024-10-31 | $4.94 | $5.01 | $4.92 | $4.97 | $4.97 | 4,340,180 |
| 2024-10-30 | $4.84 | $5.00 | $4.81 | $4.96 | $4.96 | 3,888,520 |
| 2024-10-29 | $5.10 | $5.10 | $4.86 | $4.86 | $4.86 | 4,938,900 |
| 2024-10-28 | $4.92 | $5.08 | $4.92 | $5.08 | $5.08 | 4,414,980 |
| 2024-10-25 | $4.78 | $4.92 | $4.78 | $4.91 | $4.91 | 5,106,210 |
| 2024-10-24 | $4.75 | $4.87 | $4.71 | $4.79 | $4.79 | 4,087,340 |
| 2024-10-23 | $4.73 | $4.81 | $4.71 | $4.75 | $4.75 | 3,156,080 |
| 2024-10-22 | $4.66 | $4.72 | $4.66 | $4.72 | $4.72 | 2,570,380 |
| 2024-10-21 | $4.70 | $4.71 | $4.65 | $4.68 | $4.68 | 2,682,200 |
| 2024-10-18 | $4.65 | $4.74 | $4.60 | $4.70 | $4.70 | 3,261,700 |
| 2024-10-17 | $4.69 | $4.71 | $4.64 | $4.65 | $4.65 | 2,515,100 |
| 2024-10-16 | $4.59 | $4.71 | $4.59 | $4.68 | $4.68 | 2,124,400 |
| 2024-10-15 | $4.67 | $4.73 | $4.64 | $4.67 | $4.67 | 2,355,920 |
| 2024-10-14 | $4.68 | $4.74 | $4.60 | $4.71 | $4.71 | 2,712,470 |
| 2024-10-11 | $4.67 | $4.72 | $4.60 | $4.62 | $4.62 | 3,768,290 |
| 2024-10-10 | $4.65 | $4.79 | $4.60 | $4.67 | $4.67 | 4,554,790 |
| 2024-10-09 | $5.08 | $5.08 | $4.66 | $4.66 | $4.66 | 7,482,550 |
| 2024-10-08 | $5.39 | $5.43 | $4.96 | $5.17 | $5.17 | 12,452,930 |
| 2024-09-30 | $4.73 | $5.00 | $4.61 | $4.94 | $4.94 | 12,116,920 |
| 2024-09-27 | $4.49 | $4.60 | $4.45 | $4.60 | $4.60 | 3,039,190 |
| 2024-09-26 | $4.34 | $4.44 | $4.31 | $4.44 | $4.44 | 2,213,900 |
| 2024-09-25 | $4.33 | $4.44 | $4.33 | $4.34 | $4.34 | 2,391,900 |
| 2024-09-24 | $4.18 | $4.34 | $4.14 | $4.31 | $4.31 | 2,856,350 |
| 2024-09-23 | $4.24 | $4.26 | $4.14 | $4.15 | $4.15 | 1,997,920 |
| 2024-09-20 | $4.23 | $4.25 | $4.18 | $4.24 | $4.24 | 1,761,140 |
| 2024-09-19 | $4.15 | $4.25 | $4.13 | $4.23 | $4.23 | 2,465,960 |
| 2024-09-18 | $4.07 | $4.14 | $4.05 | $4.14 | $4.14 | 2,492,200 |
| 2024-09-13 | $4.45 | $4.46 | $4.09 | $4.13 | $4.13 | 8,109,740 |
| 2024-09-12 | $4.40 | $4.48 | $4.32 | $4.39 | $4.39 | 4,095,020 |
| 2024-09-11 | $4.31 | $4.39 | $4.28 | $4.38 | $4.38 | 2,004,680 |
| 2024-09-10 | $4.32 | $4.34 | $4.24 | $4.33 | $4.33 | 1,910,120 |
| 2024-09-09 | $4.25 | $4.35 | $4.22 | $4.33 | $4.33 | 2,259,160 |
| 2024-09-06 | $4.21 | $4.27 | $4.15 | $4.27 | $4.27 | 2,395,860 |
| 2024-09-05 | $4.19 | $4.23 | $4.17 | $4.21 | $4.21 | 1,171,630 |
| 2024-09-04 | $4.10 | $4.21 | $4.07 | $4.21 | $4.21 | 2,800,740 |
| 2024-09-03 | $4.11 | $4.12 | $4.02 | $4.11 | $4.11 | 2,366,280 |
| 2024-09-02 | $4.09 | $4.12 | $4.03 | $4.06 | $4.06 | 1,771,340 |
| 2024-08-30 | $4.02 | $4.11 | $3.98 | $4.07 | $4.07 | 2,286,680 |
| 2024-08-29 | $3.95 | $4.03 | $3.93 | $4.01 | $4.01 | 1,280,940 |
| 2024-08-28 | $3.91 | $4.04 | $3.91 | $3.95 | $3.95 | 2,884,460 |
| 2024-08-27 | $4.05 | $4.06 | $3.91 | $3.94 | $3.94 | 3,126,540 |
| 2024-08-26 | $4.25 | $4.26 | $4.03 | $4.10 | $4.10 | 4,895,240 |
| 2024-08-23 | $4.05 | $4.29 | $4.00 | $4.25 | $4.25 | 4,280,240 |
| 2024-08-22 | $4.19 | $4.19 | $4.04 | $4.04 | $4.04 | 1,374,680 |
| 2024-08-21 | $4.15 | $4.21 | $4.14 | $4.15 | $4.15 | 1,127,520 |
| 2024-08-20 | $4.22 | $4.23 | $4.12 | $4.17 | $4.17 | 2,038,460 |
| 2024-08-19 | $4.13 | $4.18 | $4.10 | $4.17 | $4.17 | 1,581,240 |
| 2024-08-16 | $4.24 | $4.25 | $4.13 | $4.14 | $4.14 | 1,519,120 |
| 2024-08-15 | $4.23 | $4.25 | $4.17 | $4.25 | $4.25 | 1,431,520 |
| 2024-08-14 | $4.22 | $4.29 | $4.18 | $4.20 | $4.20 | 1,163,820 |
| 2024-08-13 | $4.23 | $4.25 | $4.15 | $4.25 | $4.25 | 1,242,920 |
| 2024-08-12 | $4.22 | $4.27 | $4.18 | $4.21 | $4.21 | 1,306,720 |
| 2024-08-09 | $4.26 | $4.29 | $4.22 | $4.22 | $4.22 | 791,180 |
| 2024-08-08 | $4.23 | $4.28 | $4.18 | $4.27 | $4.27 | 1,369,680 |
| 2024-08-07 | $4.26 | $4.27 | $4.21 | $4.23 | $4.23 | 655,120 |
| 2024-08-06 | $4.28 | $4.28 | $4.21 | $4.25 | $4.25 | 830,160 |
| 2024-08-05 | $4.24 | $4.30 | $4.20 | $4.20 | $4.20 | 1,208,800 |
| 2024-08-02 | $4.20 | $4.29 | $4.19 | $4.24 | $4.24 | 1,542,840 |
| 2024-08-01 | $4.30 | $4.33 | $4.21 | $4.24 | $4.24 | 1,714,160 |
| 2024-07-31 | $4.14 | $4.29 | $4.13 | $4.29 | $4.29 | 1,914,940 |
| 2024-07-30 | $4.09 | $4.16 | $4.04 | $4.15 | $4.15 | 1,736,500 |
| 2024-07-29 | $4.09 | $4.14 | $4.05 | $4.08 | $4.08 | 1,587,780 |
| 2024-07-26 | $4.04 | $4.14 | $4.03 | $4.13 | $4.13 | 1,103,720 |
| 2024-07-25 | $3.97 | $4.09 | $3.97 | $4.05 | $4.05 | 1,213,300 |
| 2024-07-24 | $4.03 | $4.05 | $3.96 | $3.99 | $3.99 | 1,182,220 |
| 2024-07-23 | $4.12 | $4.14 | $4.05 | $4.05 | $4.05 | 1,072,460 |
| 2024-07-22 | $4.11 | $4.12 | $4.06 | $4.10 | $4.10 | 1,036,180 |
| 2024-07-19 | $4.03 | $4.11 | $4.01 | $4.10 | $4.10 | 1,865,920 |
| 2024-07-18 | $4.03 | $4.07 | $3.97 | $4.04 | $4.04 | 1,826,780 |
| 2024-07-17 | $4.12 | $4.13 | $4.05 | $4.08 | $4.08 | 1,757,160 |
| 2024-07-16 | $4.18 | $4.18 | $4.11 | $4.13 | $4.13 | 1,214,810 |
| 2024-07-15 | $4.27 | $4.30 | $4.15 | $4.18 | $4.18 | 1,679,910 |
| 2024-07-12 | $4.31 | $4.37 | $4.28 | $4.31 | $4.31 | 1,855,940 |
| 2024-07-11 | $4.27 | $4.35 | $4.23 | $4.32 | $4.32 | 2,456,900 |
| 2024-07-10 | $4.22 | $4.28 | $4.18 | $4.20 | $4.20 | 1,413,420 |
| 2024-07-09 | $4.27 | $4.32 | $4.18 | $4.28 | $4.28 | 1,745,010 |
| 2024-07-08 | $4.43 | $4.45 | $4.27 | $4.28 | $4.28 | 1,893,180 |
| 2024-07-05 | $4.29 | $4.43 | $4.27 | $4.42 | $4.42 | 1,934,340 |
| 2024-07-04 | $4.45 | $4.50 | $4.33 | $4.34 | $4.34 | 2,244,070 |
| 2024-07-03 | $4.45 | $4.54 | $4.41 | $4.46 | $4.46 | 1,957,880 |
| 2024-07-02 | $4.42 | $4.48 | $4.37 | $4.45 | $4.45 | 2,194,190 |
| 2024-07-01 | $4.35 | $4.45 | $4.31 | $4.44 | $4.44 | 2,688,770 |
| 2024-06-28 | $4.62 | $4.69 | $4.36 | $4.41 | $4.41 | 5,416,380 |
| 2024-06-27 | $4.74 | $4.77 | $4.64 | $4.69 | $4.69 | 2,109,300 |
| 2024-06-26 | $4.77 | $4.79 | $4.61 | $4.79 | $4.79 | 2,977,240 |
| 2024-06-25 | $4.94 | $4.94 | $4.72 | $4.80 | $4.80 | 4,560,720 |
| 2024-06-24 | $4.70 | $5.16 | $4.64 | $4.94 | $4.94 | 8,820,890 |
| 2024-06-21 | $4.69 | $4.75 | $4.60 | $4.74 | $4.74 | 1,508,880 |
| 2024-06-20 | $4.75 | $4.76 | $4.65 | $4.69 | $4.69 | 1,444,000 |
| 2024-06-19 | $4.74 | $4.76 | $4.71 | $4.72 | $4.72 | 795,500 |
| 2024-06-18 | $4.72 | $4.75 | $4.68 | $4.74 | $4.74 | 976,430 |
| 2024-06-17 | $4.76 | $4.76 | $4.69 | $4.71 | $4.71 | 1,277,350 |
| 2024-06-14 | $4.75 | $4.78 | $4.67 | $4.77 | $4.77 | 1,163,840 |
| 2024-06-13 | $4.84 | $4.86 | $4.73 | $4.75 | $4.75 | 1,184,710 |
| 2024-06-12 | $4.80 | $4.88 | $4.79 | $4.83 | $4.83 | 1,230,700 |
| 2024-06-11 | $4.83 | $4.87 | $4.71 | $4.85 | $4.85 | 1,826,600 |
| 2024-06-07 | $4.80 | $4.87 | $4.76 | $4.82 | $4.82 | 1,925,440 |
| 2024-06-06 | $4.90 | $5.02 | $4.66 | $4.72 | $4.72 | 3,883,280 |
| 2024-06-05 | $5.10 | $5.10 | $4.96 | $4.97 | $4.97 | 1,399,080 |
| 2024-06-04 | $5.15 | $5.16 | $5.07 | $5.10 | $5.10 | 1,998,140 |
| 2024-06-03 | $5.37 | $5.39 | $5.13 | $5.17 | $5.17 | 2,365,640 |
| 2024-05-31 | $5.36 | $5.45 | $5.35 | $5.37 | $5.37 | 1,428,620 |
| 2024-05-30 | $5.43 | $5.51 | $5.34 | $5.38 | $5.38 | 1,936,680 |
| 2024-05-29 | $5.43 | $5.49 | $5.40 | $5.45 | $5.45 | 1,377,260 |
| 2024-05-28 | $5.52 | $5.56 | $5.40 | $5.40 | $5.40 | 1,981,440 |
| 2024-05-27 | $5.56 | $5.57 | $5.42 | $5.49 | $5.49 | 1,947,440 |
| 2024-05-24 | $5.61 | $5.65 | $5.55 | $5.56 | $5.56 | 1,545,440 |
| 2024-05-23 | $5.76 | $5.77 | $5.60 | $5.60 | $5.60 | 1,961,660 |
| 2024-05-22 | $5.77 | $5.81 | $5.72 | $5.75 | $5.75 | 1,417,920 |
| 2024-05-21 | $5.85 | $5.85 | $5.71 | $5.74 | $5.74 | 2,838,060 |
| 2024-05-20 | $5.88 | $6.00 | $5.82 | $5.84 | $5.84 | 3,994,800 |
| 2024-05-17 | $5.67 | $5.87 | $5.65 | $5.87 | $5.87 | 4,501,160 |
| 2024-05-16 | $5.60 | $5.73 | $5.58 | $5.67 | $5.67 | 2,647,680 |
| 2024-05-15 | $5.58 | $5.65 | $5.57 | $5.59 | $5.59 | 1,599,240 |
| 2024-05-14 | $5.58 | $5.67 | $5.57 | $5.63 | $5.63 | 1,966,000 |
| 2024-05-13 | $5.78 | $5.78 | $5.56 | $5.58 | $5.58 | 4,702,560 |
| 2024-05-10 | $5.88 | $5.95 | $5.78 | $5.83 | $5.83 | 2,717,700 |
| 2024-05-09 | $5.83 | $5.86 | $5.73 | $5.81 | $5.81 | 3,027,260 |
| 2024-05-08 | $5.80 | $5.86 | $5.73 | $5.75 | $5.75 | 3,156,920 |
| 2024-05-07 | $5.66 | $5.86 | $5.65 | $5.81 | $5.81 | 4,877,840 |
| 2024-05-06 | $5.45 | $5.74 | $5.45 | $5.67 | $5.67 | 4,698,250 |
| 2024-04-30 | $5.48 | $5.51 | $5.35 | $5.39 | $5.39 | 2,081,350 |
| 2024-04-29 | $5.31 | $5.48 | $5.28 | $5.48 | $5.48 | 3,790,330 |
| 2024-04-26 | $5.35 | $5.40 | $5.21 | $5.28 | $5.28 | 3,270,920 |
| 2024-04-25 | $5.37 | $5.47 | $5.31 | $5.37 | $5.37 | 2,814,380 |
| 2024-04-24 | $5.24 | $5.46 | $5.24 | $5.40 | $5.40 | 4,448,830 |
| 2024-04-23 | $5.65 | $5.70 | $5.42 | $5.48 | $5.48 | 5,762,840 |
| 2024-04-22 | $5.53 | $6.08 | $5.39 | $5.79 | $5.79 | 6,221,720 |
| 2024-04-19 | $5.53 | $5.60 | $5.47 | $5.54 | $5.54 | 2,077,930 |
| 2024-04-18 | $5.44 | $5.62 | $5.40 | $5.54 | $5.54 | 2,678,350 |
| 2024-04-17 | $5.07 | $5.44 | $5.07 | $5.44 | $5.44 | 3,399,830 |
| 2024-04-16 | $5.50 | $5.54 | $5.05 | $5.06 | $5.06 | 5,135,300 |
| 2024-04-15 | $5.79 | $5.90 | $5.50 | $5.58 | $5.58 | 5,385,500 |
| 2024-04-12 | $5.83 | $5.90 | $5.76 | $5.79 | $5.79 | 2,204,920 |
| 2024-04-11 | $5.84 | $5.93 | $5.78 | $5.83 | $5.83 | 2,126,690 |
| 2024-04-10 | $5.98 | $5.98 | $5.79 | $5.84 | $5.84 | 2,386,820 |
| 2024-04-09 | $5.86 | $6.00 | $5.86 | $5.99 | $5.99 | 2,654,360 |
| 2024-04-08 | $6.06 | $6.08 | $5.83 | $5.87 | $5.87 | 3,632,580 |
| 2024-04-03 | $6.09 | $6.19 | $6.01 | $6.07 | $6.07 | 4,632,000 |
| 2024-04-02 | $6.09 | $6.16 | $6.01 | $6.10 | $6.10 | 4,936,170 |
| 2024-04-01 | $5.82 | $6.19 | $5.82 | $6.12 | $6.12 | 10,070,750 |
| 2024-03-29 | $5.59 | $5.99 | $5.59 | $5.79 | $5.79 | 5,029,180 |
| 2024-03-28 | $5.52 | $5.71 | $5.50 | $5.59 | $5.59 | 4,010,320 |
| 2024-03-27 | $5.91 | $5.95 | $5.59 | $5.60 | $5.60 | 5,782,840 |
| 2024-03-26 | $5.77 | $6.13 | $5.73 | $6.01 | $6.01 | 8,109,010 |
| 2024-03-25 | $5.73 | $5.99 | $5.69 | $5.79 | $5.79 | 4,902,620 |
| 2024-03-22 | $5.85 | $5.87 | $5.73 | $5.75 | $5.75 | 2,787,520 |
| 2024-03-21 | $5.90 | $5.90 | $5.78 | $5.87 | $5.87 | 3,175,760 |
| 2024-03-20 | $5.92 | $5.95 | $5.82 | $5.90 | $5.90 | 4,983,520 |
| 2024-03-19 | $6.10 | $6.10 | $5.86 | $5.90 | $5.90 | 8,172,940 |
| 2024-03-18 | $5.74 | $6.30 | $5.72 | $6.12 | $6.12 | 10,160,700 |
| 2024-03-15 | $5.75 | $5.77 | $5.64 | $5.73 | $5.73 | 2,900,220 |
| 2024-03-14 | $5.69 | $5.72 | $5.66 | $5.71 | $5.71 | 2,391,200 |
| 2024-03-13 | $5.66 | $5.73 | $5.59 | $5.69 | $5.69 | 2,553,820 |
| 2024-03-12 | $5.59 | $5.67 | $5.56 | $5.67 | $5.67 | 2,171,700 |
| 2024-03-11 | $5.57 | $5.62 | $5.52 | $5.60 | $5.60 | 1,466,650 |
| 2024-03-08 | $5.52 | $5.61 | $5.45 | $5.57 | $5.57 | 1,271,260 |
| 2024-03-07 | $5.57 | $5.71 | $5.53 | $5.53 | $5.53 | 1,919,080 |
| 2024-03-06 | $5.47 | $5.59 | $5.45 | $5.55 | $5.55 | 1,742,200 |
| 2024-03-05 | $5.61 | $5.65 | $5.48 | $5.52 | $5.52 | 2,245,620 |
| 2024-03-04 | $5.69 | $5.70 | $5.47 | $5.59 | $5.59 | 2,003,880 |
| 2024-03-01 | $5.56 | $5.71 | $5.53 | $5.66 | $5.66 | 2,976,760 |
| 2024-02-29 | $5.32 | $5.59 | $5.32 | $5.53 | $5.53 | 2,882,300 |
| 2024-02-28 | $5.88 | $5.98 | $5.41 | $5.42 | $5.42 | 4,378,280 |
| 2024-02-27 | $5.90 | $5.92 | $5.76 | $5.89 | $5.89 | 3,224,620 |
| 2024-02-26 | $5.66 | $6.00 | $5.63 | $5.90 | $5.90 | 3,747,610 |
| 2024-02-23 | $5.44 | $5.73 | $5.39 | $5.65 | $5.65 | 2,883,770 |
| 2024-02-22 | $5.36 | $5.43 | $5.28 | $5.42 | $5.42 | 2,282,000 |
| 2024-02-21 | $5.09 | $5.45 | $5.09 | $5.31 | $5.31 | 3,140,770 |
| 2024-02-20 | $5.02 | $5.20 | $4.96 | $5.18 | $5.18 | 3,283,980 |
| 2024-02-19 | $4.80 | $5.07 | $4.80 | $5.03 | $5.03 | 3,737,460 |
| 2024-02-08 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2024-02-07 | $4.85 | $4.87 | $4.45 | $4.51 | $4.51 | 5,522,070 |
| 2024-02-06 | $4.55 | $4.99 | $4.40 | $4.80 | $4.80 | 4,133,140 |
| 2024-02-05 | $5.24 | $5.32 | $4.81 | $4.81 | $4.81 | 4,321,360 |
| 2024-02-02 | $5.66 | $5.78 | $5.16 | $5.34 | $5.34 | 3,339,280 |
| 2024-02-01 | $5.84 | $5.84 | $5.56 | $5.68 | $5.68 | 2,642,320 |
| 2024-01-31 | $6.19 | $6.21 | $5.84 | $5.88 | $5.88 | 2,911,730 |
| 2024-01-30 | $6.43 | $6.43 | $6.18 | $6.19 | $6.19 | 1,529,360 |
| 2024-01-29 | $6.58 | $6.58 | $6.35 | $6.35 | $6.35 | 1,928,340 |
| 2024-01-26 | $6.46 | $6.59 | $6.44 | $6.52 | $6.52 | 2,468,940 |
| 2024-01-25 | $6.16 | $6.45 | $6.13 | $6.42 | $6.42 | 2,133,440 |
| 2024-01-24 | $6.07 | $6.13 | $5.88 | $6.13 | $6.13 | 1,903,400 |
| 2024-01-23 | $6.00 | $6.09 | $5.81 | $6.01 | $6.01 | 2,144,880 |
| 2024-01-22 | $6.47 | $6.55 | $5.97 | $6.08 | $6.08 | 2,496,640 |
| 2024-01-19 | $6.50 | $6.56 | $6.42 | $6.43 | $6.43 | 1,140,880 |
| 2024-01-18 | $6.67 | $6.70 | $6.34 | $6.51 | $6.51 | 3,125,780 |
| 2024-01-17 | $6.90 | $6.90 | $6.66 | $6.69 | $6.69 | 1,459,010 |
| 2024-01-16 | $6.87 | $6.90 | $6.75 | $6.83 | $6.83 | 1,691,140 |
| 2024-01-15 | $6.90 | $6.91 | $6.81 | $6.86 | $6.86 | 1,160,980 |
| 2024-01-12 | $6.84 | $6.98 | $6.83 | $6.86 | $6.86 | 1,601,660 |
| 2024-01-11 | $6.80 | $6.89 | $6.78 | $6.85 | $6.85 | 1,319,220 |
| 2024-01-10 | $6.84 | $6.93 | $6.80 | $6.82 | $6.82 | 1,463,200 |
| 2024-01-09 | $6.85 | $6.94 | $6.76 | $6.84 | $6.84 | 2,100,160 |
| 2024-01-08 | $6.92 | $6.94 | $6.84 | $6.85 | $6.85 | 1,722,920 |
| 2024-01-05 | $6.97 | $7.04 | $6.89 | $6.92 | $6.92 | 1,515,760 |
| 2024-01-04 | $6.99 | $7.02 | $6.93 | $6.99 | $6.99 | 1,575,740 |
| 2024-01-03 | $6.93 | $7.02 | $6.91 | $6.98 | $6.98 | 1,883,540 |
| 2024-01-02 | $6.92 | $7.02 | $6.87 | $6.97 | $6.97 | 2,155,740 |
| 2024-01-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-12-29 | $6.83 | $6.97 | $6.81 | $6.90 | $6.90 | 2,759,320 |
| 2023-12-28 | $6.64 | $6.85 | $6.63 | $6.81 | $6.81 | 2,054,500 |
| 2023-12-27 | $6.72 | $6.76 | $6.61 | $6.66 | $6.66 | 1,664,920 |
| 2023-12-26 | $6.78 | $6.82 | $6.68 | $6.70 | $6.70 | 1,630,110 |
| 2023-12-25 | $6.78 | $6.89 | $6.70 | $6.82 | $6.82 | 2,239,660 |
| 2023-12-22 | $6.81 | $6.87 | $6.73 | $6.78 | $6.78 | 2,176,240 |
| 2023-12-21 | $6.69 | $6.82 | $6.60 | $6.80 | $6.80 | 2,797,130 |
| 2023-12-20 | $6.79 | $6.82 | $6.67 | $6.68 | $6.68 | 2,520,590 |
| 2023-12-19 | $6.81 | $6.91 | $6.72 | $6.79 | $6.79 | 3,130,590 |
| 2023-12-18 | $7.08 | $7.08 | $6.86 | $6.86 | $6.86 | 4,466,320 |
| 2023-12-15 | $7.21 | $7.28 | $7.11 | $7.12 | $7.12 | 4,104,040 |
| 2023-12-14 | $7.27 | $7.32 | $7.18 | $7.23 | $7.23 | 5,156,350 |
| 2023-12-13 | $7.29 | $7.45 | $7.25 | $7.28 | $7.28 | 7,629,360 |
| 2023-12-12 | $7.40 | $7.40 | $7.24 | $7.35 | $7.35 | 11,755,090 |
| 2023-12-11 | $6.98 | $7.70 | $6.85 | $7.45 | $7.45 | 15,168,390 |
| 2023-12-08 | $7.13 | $7.17 | $6.93 | $7.00 | $7.00 | 2,549,550 |
| 2023-12-07 | $7.15 | $7.17 | $7.05 | $7.15 | $7.15 | 3,051,420 |
| 2023-12-06 | $7.04 | $7.17 | $6.99 | $7.17 | $7.17 | 2,787,400 |
| 2023-12-05 | $7.07 | $7.12 | $7.01 | $7.04 | $7.04 | 2,060,800 |
| 2023-12-04 | $7.02 | $7.12 | $6.96 | $7.08 | $7.08 | 1,963,000 |
| 2023-12-01 | $7.02 | $7.04 | $6.95 | $7.02 | $7.02 | 1,713,640 |
| 2023-11-30 | $7.10 | $7.10 | $6.93 | $7.03 | $7.03 | 2,243,580 |
| 2023-11-29 | $7.13 | $7.15 | $7.06 | $7.08 | $7.08 | 1,593,020 |
| 2023-11-28 | $7.06 | $7.14 | $7.03 | $7.11 | $7.11 | 1,510,280 |
| 2023-11-27 | $7.18 | $7.18 | $7.04 | $7.09 | $7.09 | 1,919,460 |
| 2023-11-24 | $7.24 | $7.27 | $7.15 | $7.16 | $7.16 | 1,259,420 |
| 2023-11-23 | $7.21 | $7.26 | $7.15 | $7.24 | $7.24 | 1,364,390 |
| 2023-11-22 | $7.21 | $7.25 | $7.17 | $7.19 | $7.19 | 1,644,130 |
| 2023-11-21 | $7.21 | $7.32 | $7.19 | $7.24 | $7.24 | 1,941,580 |
| 2023-11-20 | $7.19 | $7.22 | $7.14 | $7.21 | $7.21 | 1,337,040 |
| 2023-11-17 | $7.10 | $7.18 | $7.06 | $7.16 | $7.16 | 1,720,920 |
| 2023-11-16 | $7.17 | $7.20 | $7.10 | $7.10 | $7.10 | 1,123,040 |
| 2023-11-15 | $7.14 | $7.18 | $7.12 | $7.18 | $7.18 | 1,522,500 |
| 2023-11-14 | $7.14 | $7.16 | $7.09 | $7.12 | $7.12 | 1,254,480 |
| 2023-11-13 | $7.10 | $7.15 | $7.05 | $7.14 | $7.14 | 1,456,100 |
| 2023-11-10 | $7.16 | $7.16 | $7.05 | $7.10 | $7.10 | 1,673,600 |
| 2023-11-09 | $7.06 | $7.14 | $7.06 | $7.13 | $7.13 | 1,932,990 |
| 2023-11-08 | $7.17 | $7.17 | $7.03 | $7.07 | $7.07 | 1,230,840 |
| 2023-11-07 | $7.17 | $7.18 | $7.08 | $7.13 | $7.13 | 1,562,390 |
| 2023-11-06 | $7.11 | $7.21 | $7.11 | $7.15 | $7.15 | 1,289,320 |
| 2023-11-03 | $7.14 | $7.17 | $7.10 | $7.11 | $7.11 | 863,040 |
| 2023-11-02 | $7.21 | $7.21 | $7.09 | $7.10 | $7.10 | 1,185,960 |
| 2023-11-01 | $7.17 | $7.22 | $7.12 | $7.19 | $7.19 | 2,125,780 |
| 2023-10-31 | $7.18 | $7.18 | $7.10 | $7.16 | $7.16 | 1,104,480 |
| 2023-10-30 | $7.07 | $7.16 | $7.03 | $7.13 | $7.13 | 1,158,780 |
| 2023-10-27 | $7.02 | $7.14 | $6.96 | $7.10 | $7.10 | 1,179,420 |
| 2023-10-26 | $7.02 | $7.05 | $6.93 | $7.03 | $7.03 | 1,724,860 |
| 2023-10-25 | $6.93 | $7.07 | $6.92 | $7.02 | $7.02 | 1,175,240 |
| 2023-10-24 | $6.75 | $6.90 | $6.73 | $6.86 | $6.86 | 1,928,880 |
| 2023-10-23 | $6.90 | $6.90 | $6.66 | $6.72 | $6.72 | 1,578,240 |
| 2023-10-20 | $6.86 | $7.01 | $6.82 | $6.90 | $6.90 | 1,193,040 |
| 2023-10-19 | $7.18 | $7.18 | $6.87 | $6.91 | $6.91 | 1,453,920 |
| 2023-10-18 | $7.08 | $7.15 | $6.98 | $6.98 | $6.98 | 1,310,610 |
| 2023-10-17 | $7.11 | $7.14 | $7.06 | $7.10 | $7.10 | 967,040 |
| 2023-10-16 | $7.13 | $7.14 | $7.04 | $7.07 | $7.07 | 801,540 |
| 2023-10-13 | $7.17 | $7.21 | $7.09 | $7.09 | $7.09 | 659,460 |
| 2023-10-12 | $7.14 | $7.22 | $7.12 | $7.21 | $7.21 | 842,200 |
| 2023-10-11 | $7.15 | $7.19 | $7.09 | $7.13 | $7.13 | 1,017,760 |
| 2023-10-10 | $7.26 | $7.33 | $7.11 | $7.11 | $7.11 | 1,600,720 |
| 2023-10-09 | $7.38 | $7.38 | $7.23 | $7.23 | $7.23 | 1,248,940 |
| 2023-09-28 | $7.35 | $7.39 | $7.26 | $7.38 | $7.38 | 1,052,040 |
| 2023-09-27 | $7.22 | $7.34 | $7.18 | $7.29 | $7.29 | 1,025,040 |
| 2023-09-26 | $7.30 | $7.33 | $7.20 | $7.22 | $7.22 | 1,237,460 |
| 2023-09-25 | $7.35 | $7.36 | $7.27 | $7.30 | $7.30 | 981,220 |
| 2023-09-22 | $7.30 | $7.37 | $7.26 | $7.36 | $7.36 | 1,159,640 |
| 2023-09-21 | $7.45 | $7.45 | $7.29 | $7.30 | $7.30 | 1,274,740 |
| 2023-09-20 | $7.38 | $7.45 | $7.32 | $7.40 | $7.40 | 1,537,340 |
| 2023-09-19 | $7.51 | $7.52 | $7.36 | $7.38 | $7.38 | 1,661,380 |
| 2023-09-18 | $7.48 | $7.52 | $7.30 | $7.50 | $7.50 | 1,277,730 |
| 2023-09-15 | $7.49 | $7.53 | $7.42 | $7.45 | $7.45 | 642,020 |
| 2023-09-14 | $7.48 | $7.54 | $7.44 | $7.49 | $7.49 | 926,420 |
| 2023-09-13 | $7.58 | $7.60 | $7.48 | $7.53 | $7.53 | 1,131,380 |
| 2023-09-12 | $7.64 | $7.64 | $7.57 | $7.57 | $7.57 | 950,010 |
| 2023-09-11 | $7.56 | $7.65 | $7.50 | $7.64 | $7.64 | 1,956,060 |
| 2023-09-08 | $7.53 | $7.61 | $7.50 | $7.54 | $7.54 | 1,518,390 |
| 2023-09-07 | $7.64 | $7.65 | $7.53 | $7.54 | $7.54 | 1,382,260 |
| 2023-09-06 | $7.53 | $7.65 | $7.48 | $7.63 | $7.63 | 1,905,060 |
| 2023-09-05 | $7.55 | $7.55 | $7.47 | $7.53 | $7.53 | 1,717,230 |
| 2023-09-04 | $7.40 | $7.54 | $7.36 | $7.53 | $7.53 | 2,012,700 |
| 2023-09-01 | $7.31 | $7.40 | $7.28 | $7.35 | $7.35 | 1,552,380 |
| 2023-08-31 | $7.30 | $7.37 | $7.26 | $7.28 | $7.28 | 1,586,230 |
| 2023-08-30 | $7.33 | $7.41 | $7.32 | $7.34 | $7.34 | 1,548,850 |
| 2023-08-29 | $7.19 | $7.34 | $7.19 | $7.32 | $7.32 | 1,728,400 |
| 2023-08-28 | $7.36 | $7.45 | $7.19 | $7.21 | $7.21 | 2,581,380 |
| 2023-08-25 | $7.13 | $7.18 | $7.02 | $7.03 | $7.03 | 1,443,580 |
| 2023-08-24 | $7.22 | $7.27 | $7.07 | $7.08 | $7.08 | 1,348,380 |
| 2023-08-23 | $7.34 | $7.34 | $7.20 | $7.20 | $7.20 | 1,310,440 |
| 2023-08-22 | $7.43 | $7.53 | $7.25 | $7.33 | $7.33 | 2,287,120 |
| 2023-08-21 | $7.48 | $7.57 | $7.39 | $7.47 | $7.47 | 1,572,760 |
| 2023-08-18 | $7.45 | $7.53 | $7.41 | $7.50 | $7.50 | 1,957,940 |
| 2023-08-17 | $7.37 | $7.48 | $7.31 | $7.45 | $7.45 | 1,058,060 |
| 2023-08-16 | $7.42 | $7.45 | $7.36 | $7.42 | $7.42 | 1,013,820 |
| 2023-08-15 | $7.55 | $7.59 | $7.38 | $7.42 | $7.42 | 1,454,160 |
| 2023-08-14 | $7.42 | $7.52 | $7.34 | $7.51 | $7.51 | 1,600,900 |
| 2023-08-11 | $7.63 | $7.63 | $7.42 | $7.42 | $7.42 | 1,464,640 |
| 2023-08-10 | $7.58 | $7.62 | $7.55 | $7.60 | $7.60 | 873,460 |
| 2023-08-09 | $7.68 | $7.68 | $7.57 | $7.59 | $7.59 | 1,420,800 |
| 2023-08-08 | $7.70 | $7.73 | $7.64 | $7.68 | $7.68 | 953,680 |
| 2023-08-07 | $7.78 | $7.78 | $7.67 | $7.70 | $7.70 | 1,697,360 |
| 2023-08-04 | $7.91 | $7.94 | $7.77 | $7.78 | $7.78 | 1,784,300 |
| 2023-08-03 | $7.90 | $7.92 | $7.86 | $7.91 | $7.91 | 1,246,300 |
| 2023-08-02 | $7.92 | $7.94 | $7.87 | $7.91 | $7.91 | 1,546,460 |
| 2023-08-01 | $7.92 | $7.92 | $7.85 | $7.90 | $7.90 | 1,492,220 |
| 2023-07-31 | $7.85 | $7.93 | $7.84 | $7.89 | $7.89 | 2,212,860 |
| 2023-07-28 | $7.77 | $7.84 | $7.77 | $7.82 | $7.82 | 1,338,240 |
| 2023-07-27 | $7.78 | $7.84 | $7.76 | $7.81 | $7.81 | 1,122,160 |
| 2023-07-26 | $7.82 | $7.83 | $7.77 | $7.80 | $7.80 | 1,081,380 |
| 2023-07-25 | $7.69 | $7.84 | $7.69 | $7.79 | $7.79 | 2,036,700 |
| 2023-07-24 | $7.71 | $7.75 | $7.63 | $7.66 | $7.66 | 1,247,960 |
| 2023-07-21 | $7.68 | $7.76 | $7.65 | $7.73 | $7.73 | 1,204,420 |
| 2023-07-20 | $7.77 | $7.81 | $7.70 | $7.71 | $7.71 | 1,292,580 |
| 2023-07-19 | $7.73 | $7.78 | $7.70 | $7.77 | $7.77 | 1,121,880 |
| 2023-07-18 | $7.63 | $7.75 | $7.61 | $7.73 | $7.73 | 1,501,520 |
| 2023-07-17 | $7.60 | $7.69 | $7.49 | $7.64 | $7.64 | 1,903,050 |
| 2023-07-14 | $7.76 | $7.76 | $7.65 | $7.67 | $7.67 | 849,740 |
| 2023-07-13 | $7.66 | $7.75 | $7.66 | $7.73 | $7.73 | 1,016,280 |
| 2023-07-12 | $7.69 | $7.73 | $7.66 | $7.67 | $7.67 | 973,840 |
| 2023-07-11 | $7.68 | $7.70 | $7.64 | $7.69 | $7.69 | 1,085,280 |
| 2023-07-10 | $7.65 | $7.69 | $7.62 | $7.64 | $7.64 | 969,900 |
| 2023-07-07 | $7.65 | $7.66 | $7.59 | $7.61 | $7.61 | 725,680 |
| 2023-07-06 | $7.68 | $7.68 | $7.61 | $7.63 | $7.63 | 859,800 |
| 2023-07-05 | $7.65 | $7.68 | $7.59 | $7.64 | $7.64 | 1,334,500 |
| 2023-07-04 | $7.62 | $7.68 | $7.58 | $7.65 | $7.65 | 1,433,820 |
| 2023-07-03 | $7.50 | $7.62 | $7.50 | $7.62 | $7.62 | 1,575,340 |
| 2023-06-30 | $7.45 | $7.50 | $7.41 | $7.50 | $7.50 | 962,430 |
| 2023-06-29 | $7.37 | $7.46 | $7.37 | $7.39 | $7.39 | 972,820 |
| 2023-06-28 | $7.41 | $7.41 | $7.30 | $7.39 | $7.39 | 841,780 |
| 2023-06-27 | $7.28 | $7.45 | $7.27 | $7.41 | $7.41 | 1,206,660 |
| 2023-06-26 | $7.35 | $7.35 | $7.26 | $7.28 | $7.28 | 1,358,480 |
| 2023-06-21 | $7.40 | $7.46 | $7.35 | $7.36 | $7.36 | 987,020 |
| 2023-06-20 | $7.53 | $7.53 | $7.40 | $7.41 | $7.41 | 1,280,840 |
| 2023-06-19 | $7.58 | $7.61 | $7.52 | $7.53 | $7.53 | 872,410 |
| 2023-06-16 | $7.58 | $7.62 | $7.56 | $7.58 | $7.58 | 1,018,690 |
| 2023-06-15 | $7.53 | $7.57 | $7.45 | $7.57 | $7.57 | 1,235,270 |
| 2023-06-14 | $7.47 | $7.50 | $7.43 | $7.50 | $7.50 | 908,880 |
| 2023-06-13 | $7.50 | $7.51 | $7.44 | $7.47 | $7.47 | 901,200 |
| 2023-06-12 | $7.47 | $7.50 | $7.31 | $7.50 | $7.50 | 1,638,280 |
| 2023-06-09 | $7.61 | $7.61 | $7.43 | $7.46 | $7.46 | 1,921,580 |
| 2023-06-08 | $7.61 | $7.62 | $7.55 | $7.59 | $7.59 | 1,145,000 |
| 2023-06-07 | $7.70 | $7.70 | $7.60 | $7.62 | $7.62 | 1,239,380 |
| 2023-06-06 | $7.79 | $7.82 | $7.69 | $7.71 | $7.71 | 1,256,250 |
| 2023-06-05 | $7.80 | $7.81 | $7.73 | $7.78 | $7.78 | 822,850 |
| 2023-06-02 | $7.62 | $7.88 | $7.62 | $7.80 | $7.80 | 1,531,560 |
| 2023-06-01 | $7.64 | $7.69 | $7.57 | $7.62 | $7.62 | 854,740 |
| 2023-05-31 | $7.65 | $7.75 | $7.61 | $7.64 | $7.64 | 848,980 |
| 2023-05-30 | $7.68 | $7.74 | $7.62 | $7.71 | $7.71 | 884,340 |
| 2023-05-29 | $7.76 | $7.81 | $7.71 | $7.71 | $7.71 | 1,025,890 |
| 2023-05-26 | $7.86 | $7.88 | $7.70 | $7.81 | $7.81 | 1,205,260 |
| 2023-05-25 | $7.86 | $7.90 | $7.79 | $7.83 | $7.83 | 1,550,040 |
| 2023-05-24 | $8.18 | $8.18 | $8.09 | $8.13 | $7.86 | 1,757,780 |
| 2023-05-23 | $8.15 | $8.23 | $8.14 | $8.22 | $7.95 | 2,080,730 |
| 2023-05-22 | $8.10 | $8.13 | $8.01 | $8.13 | $7.86 | 1,285,500 |
| 2023-05-19 | $8.03 | $8.10 | $7.99 | $8.10 | $7.83 | 1,116,760 |
| 2023-05-18 | $8.06 | $8.08 | $8.01 | $8.04 | $7.77 | 766,460 |
| 2023-05-17 | $7.98 | $8.05 | $7.98 | $8.04 | $7.77 | 1,012,260 |
| 2023-05-16 | $8.06 | $8.06 | $7.97 | $8.00 | $8.00 | 989,340 |
| 2023-05-15 | $8.00 | $8.03 | $7.96 | $8.02 | $8.02 | 1,152,480 |
| 2023-05-12 | $8.04 | $8.09 | $8.00 | $8.00 | $8.00 | 1,194,940 |
| 2023-05-11 | $8.10 | $8.10 | $8.04 | $8.07 | $8.07 | 951,180 |
| 2023-05-10 | $8.01 | $8.09 | $8.01 | $8.06 | $8.06 | 986,780 |
| 2023-05-09 | $8.01 | $8.11 | $8.00 | $8.03 | $8.03 | 1,616,440 |
| 2023-05-08 | $8.03 | $8.06 | $7.97 | $8.03 | $8.03 | 1,267,120 |
| 2023-05-05 | $8.04 | $8.04 | $7.91 | $7.98 | $7.98 | 1,387,320 |
| 2023-05-04 | $8.01 | $8.06 | $7.98 | $8.01 | $8.01 | 1,842,040 |
| 2023-05-03 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-05-02 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-04-28 | $8.00 | $8.06 | $7.97 | $8.06 | $8.06 | 1,483,780 |
| 2023-04-27 | $7.95 | $8.01 | $7.92 | $8.00 | $8.00 | 1,212,540 |
| 2023-04-26 | $7.80 | $8.02 | $7.75 | $7.97 | $7.97 | 1,432,480 |
| 2023-04-25 | $8.21 | $8.21 | $7.87 | $7.92 | $7.92 | 2,489,700 |
| 2023-04-24 | $8.28 | $8.28 | $8.07 | $8.17 | $8.17 | 1,460,240 |
| 2023-04-21 | $8.41 | $8.41 | $8.18 | $8.20 | $8.20 | 2,736,840 |
| 2023-04-20 | $8.60 | $8.60 | $8.39 | $8.43 | $8.43 | 2,630,070 |
| 2023-04-19 | $8.59 | $8.62 | $8.56 | $8.60 | $8.60 | 1,224,140 |
| 2023-04-18 | $8.68 | $8.70 | $8.56 | $8.59 | $8.59 | 2,193,040 |
| 2023-04-17 | $8.60 | $8.74 | $8.59 | $8.67 | $8.67 | 2,557,930 |
| 2023-04-14 | $8.67 | $8.69 | $8.60 | $8.64 | $8.64 | 1,313,900 |
| 2023-04-13 | $8.73 | $8.73 | $8.61 | $8.65 | $8.65 | 2,040,200 |
| 2023-04-12 | $8.81 | $8.83 | $8.67 | $8.72 | $8.72 | 1,837,240 |
| 2023-04-11 | $8.78 | $8.83 | $8.71 | $8.80 | $8.80 | 1,410,960 |
| 2023-04-10 | $8.88 | $8.90 | $8.75 | $8.79 | $8.79 | 1,962,180 |
| 2023-04-07 | $8.83 | $8.90 | $8.82 | $8.88 | $8.88 | 2,023,260 |
| 2023-04-06 | $8.92 | $8.97 | $8.81 | $8.87 | $8.87 | 2,370,340 |
| 2023-04-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-04-04 | $9.06 | $9.12 | $8.95 | $8.96 | $8.96 | 2,489,020 |
| 2023-04-03 | $8.74 | $9.18 | $8.74 | $9.09 | $9.09 | 4,719,740 |
| 2023-03-31 | $8.70 | $8.75 | $8.67 | $8.74 | $8.74 | 1,406,740 |
| 2023-03-30 | $8.72 | $8.74 | $8.58 | $8.70 | $8.70 | 1,455,610 |
| 2023-03-29 | $8.71 | $8.79 | $8.68 | $8.68 | $8.68 | 1,256,800 |
| 2023-03-28 | $8.81 | $8.88 | $8.71 | $8.71 | $8.71 | 1,550,710 |
| 2023-03-27 | $8.93 | $8.94 | $8.76 | $8.86 | $8.86 | 1,872,620 |
| 2023-03-24 | $8.95 | $8.98 | $8.88 | $8.93 | $8.93 | 1,431,870 |
| 2023-03-23 | $8.86 | $8.96 | $8.84 | $8.95 | $8.95 | 1,488,620 |
| 2023-03-22 | $8.95 | $8.97 | $8.86 | $8.91 | $8.91 | 1,655,640 |
| 2023-03-21 | $8.86 | $8.93 | $8.83 | $8.93 | $8.93 | 1,554,120 |
| 2023-03-20 | $8.72 | $8.93 | $8.66 | $8.85 | $8.85 | 2,021,660 |
| 2023-03-17 | $8.68 | $8.76 | $8.65 | $8.75 | $8.75 | 1,345,760 |
| 2023-03-16 | $8.76 | $8.80 | $8.59 | $8.62 | $8.62 | 1,358,960 |
| 2023-03-15 | $8.67 | $8.79 | $8.62 | $8.78 | $8.78 | 1,864,230 |
| 2023-03-14 | $8.78 | $8.79 | $8.50 | $8.59 | $8.59 | 2,209,950 |
| 2023-03-13 | $8.83 | $8.88 | $8.70 | $8.78 | $8.78 | 1,838,800 |
| 2023-03-10 | $8.98 | $8.98 | $8.82 | $8.87 | $8.87 | 1,471,120 |
| 2023-03-09 | $8.94 | $9.05 | $8.93 | $8.99 | $8.99 | 1,250,760 |
| 2023-03-08 | $8.89 | $8.97 | $8.87 | $8.95 | $8.95 | 1,505,950 |
| 2023-03-07 | $9.12 | $9.17 | $8.89 | $8.89 | $8.89 | 3,139,990 |
| 2023-03-06 | $9.14 | $9.16 | $9.08 | $9.10 | $9.10 | 1,549,480 |
| 2023-03-03 | $9.13 | $9.17 | $9.10 | $9.17 | $9.17 | 1,947,000 |
| 2023-03-02 | $9.17 | $9.23 | $9.13 | $9.16 | $9.16 | 1,704,440 |
| 2023-03-01 | $9.17 | $9.21 | $9.14 | $9.21 | $9.21 | 2,083,080 |
| 2023-02-28 | $9.13 | $9.17 | $9.07 | $9.17 | $9.17 | 1,645,820 |
| 2023-02-27 | $9.21 | $9.28 | $9.12 | $9.13 | $9.13 | 2,127,790 |
| 2023-02-24 | $9.24 | $9.25 | $9.12 | $9.19 | $9.19 | 1,841,420 |
| 2023-02-23 | $9.26 | $9.31 | $9.18 | $9.24 | $9.24 | 2,099,020 |
| 2023-02-22 | $9.34 | $9.35 | $9.22 | $9.27 | $9.27 | 3,311,210 |
| 2023-02-21 | $9.44 | $9.48 | $9.31 | $9.40 | $9.40 | 4,455,630 |
| 2023-02-20 | $9.40 | $9.46 | $9.25 | $9.41 | $9.41 | 6,135,580 |
| 2023-02-17 | $9.15 | $9.21 | $9.11 | $9.12 | $9.12 | 2,221,820 |
| 2023-02-16 | $9.39 | $9.45 | $9.04 | $9.12 | $9.12 | 4,912,450 |
| 2023-02-15 | $9.45 | $9.51 | $9.34 | $9.38 | $9.38 | 4,182,630 |
| 2023-02-14 | $9.30 | $9.50 | $9.27 | $9.50 | $9.50 | 7,391,660 |
| 2023-02-13 | $9.23 | $9.28 | $9.20 | $9.27 | $9.27 | 3,103,400 |
| 2023-02-10 | $9.24 | $9.25 | $9.19 | $9.24 | $9.24 | 2,442,030 |
| 2023-02-09 | $9.23 | $9.25 | $9.16 | $9.25 | $9.25 | 3,539,090 |
| 2023-02-08 | $9.21 | $9.35 | $9.16 | $9.21 | $9.21 | 4,116,420 |
| 2023-02-07 | $9.20 | $9.25 | $9.14 | $9.20 | $9.20 | 4,198,720 |
| 2023-02-06 | $9.35 | $9.35 | $9.17 | $9.18 | $9.18 | 7,000,320 |
| 2023-02-03 | $9.37 | $9.56 | $9.02 | $9.48 | $9.48 | 11,866,210 |
| 2023-02-02 | $9.29 | $9.71 | $9.28 | $9.40 | $9.40 | 18,942,240 |
| 2023-02-01 | $8.75 | $8.96 | $8.72 | $8.83 | $8.83 | 3,682,490 |
| 2023-01-31 | $8.69 | $8.74 | $8.63 | $8.72 | $8.72 | 2,179,070 |
| 2023-01-30 | $8.63 | $8.73 | $8.60 | $8.67 | $8.67 | 2,262,480 |
| 2023-01-20 | $8.51 | $8.59 | $8.49 | $8.59 | $8.59 | 1,773,000 |
| 2023-01-19 | $8.42 | $8.53 | $8.39 | $8.51 | $8.51 | 1,783,700 |
| 2023-01-18 | $8.38 | $8.44 | $8.36 | $8.40 | $8.40 | 790,420 |
| 2023-01-17 | $8.42 | $8.45 | $8.38 | $8.40 | $8.40 | 1,026,660 |
| 2023-01-16 | $8.35 | $8.44 | $8.31 | $8.42 | $8.42 | 1,738,560 |
| 2023-01-13 | $8.27 | $8.35 | $8.27 | $8.33 | $8.33 | 925,200 |
| 2023-01-12 | $8.32 | $8.35 | $8.20 | $8.28 | $8.28 | 1,029,950 |
| 2023-01-11 | $8.36 | $8.38 | $8.31 | $8.32 | $8.32 | 778,540 |
| 2023-01-10 | $8.40 | $8.41 | $8.29 | $8.36 | $8.36 | 967,400 |
| 2023-01-09 | $8.39 | $8.42 | $8.35 | $8.39 | $8.39 | 1,277,780 |
| 2023-01-06 | $8.35 | $8.45 | $8.33 | $8.37 | $8.37 | 1,345,720 |
| 2023-01-05 | $8.34 | $8.36 | $8.27 | $8.36 | $8.36 | 1,197,680 |
| 2023-01-04 | $8.31 | $8.38 | $8.27 | $8.31 | $8.31 | 1,089,630 |
| 2023-01-03 | $8.15 | $8.30 | $8.14 | $8.29 | $8.29 | 1,322,560 |
| 2023-01-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-12-30 | $8.13 | $8.19 | $8.11 | $8.15 | $8.15 | 841,790 |
| 2022-12-29 | $8.20 | $8.20 | $8.09 | $8.13 | $8.13 | 1,390,960 |
| 2022-12-28 | $8.33 | $8.33 | $8.15 | $8.17 | $8.17 | 1,631,540 |
| 2022-12-27 | $8.30 | $8.34 | $8.26 | $8.33 | $8.33 | 1,175,060 |
| 2022-12-26 | $8.27 | $8.35 | $8.24 | $8.30 | $8.30 | 1,183,920 |
| 2022-12-23 | $8.29 | $8.37 | $8.17 | $8.27 | $8.27 | 1,142,640 |
| 2022-12-22 | $8.49 | $8.52 | $8.25 | $8.29 | $8.29 | 1,472,220 |
| 2022-12-21 | $8.52 | $8.58 | $8.43 | $8.46 | $8.46 | 1,001,650 |
| 2022-12-20 | $8.51 | $8.61 | $8.44 | $8.52 | $8.52 | 1,481,260 |
| 2022-12-19 | $8.83 | $8.91 | $8.50 | $8.56 | $8.56 | 2,093,680 |
| 2022-12-16 | $8.81 | $8.91 | $8.75 | $8.83 | $8.83 | 1,661,580 |
| 2022-12-15 | $8.87 | $8.92 | $8.82 | $8.83 | $8.83 | 1,373,910 |
| 2022-12-14 | $8.94 | $8.94 | $8.85 | $8.87 | $8.87 | 1,324,250 |
| 2022-12-13 | $8.89 | $8.94 | $8.87 | $8.88 | $8.88 | 1,353,670 |
| 2022-12-12 | $9.00 | $9.04 | $8.87 | $8.90 | $8.90 | 1,873,200 |
| 2022-12-09 | $9.06 | $9.09 | $8.97 | $9.05 | $9.05 | 1,785,340 |
| 2022-12-08 | $9.08 | $9.13 | $9.00 | $9.04 | $9.04 | 2,339,220 |
| 2022-12-07 | $9.13 | $9.15 | $9.05 | $9.08 | $9.08 | 2,492,910 |
| 2022-12-06 | $9.17 | $9.20 | $9.12 | $9.15 | $9.15 | 2,285,580 |
| 2022-12-05 | $9.06 | $9.22 | $9.03 | $9.20 | $9.20 | 3,836,170 |
| 2022-12-01 | $9.03 | $9.12 | $8.98 | $9.01 | $9.01 | 2,917,440 |
| 2022-11-30 | $9.11 | $9.24 | $8.94 | $8.97 | $8.97 | 5,572,770 |
| 2022-11-29 | $8.77 | $8.94 | $8.77 | $8.93 | $8.93 | 2,648,250 |
| 2022-11-28 | $8.77 | $8.79 | $8.56 | $8.77 | $8.77 | 1,691,690 |
| 2022-11-25 | $8.83 | $8.83 | $8.75 | $8.80 | $8.80 | 1,076,480 |
| 2022-11-24 | $8.79 | $8.88 | $8.76 | $8.78 | $8.78 | 1,290,480 |
| 2022-11-23 | $8.79 | $8.82 | $8.72 | $8.79 | $8.79 | 1,358,070 |
| 2022-11-22 | $8.80 | $8.90 | $8.77 | $8.78 | $8.78 | 1,728,800 |
| 2022-11-21 | $8.75 | $8.84 | $8.67 | $8.82 | $8.82 | 1,086,450 |
| 2022-11-18 | $8.89 | $8.91 | $8.73 | $8.78 | $8.78 | 2,009,840 |
| 2022-11-17 | $8.87 | $8.91 | $8.82 | $8.89 | $8.89 | 1,485,580 |
| 2022-11-16 | $8.92 | $8.98 | $8.85 | $8.88 | $8.88 | 2,152,970 |
| 2022-11-15 | $8.79 | $8.93 | $8.73 | $8.92 | $8.92 | 3,041,550 |
| 2022-11-14 | $8.88 | $8.95 | $8.75 | $8.79 | $8.79 | 2,997,030 |
| 2022-11-11 | $8.80 | $8.88 | $8.75 | $8.84 | $8.84 | 2,687,960 |
| 2022-11-10 | $8.71 | $8.73 | $8.60 | $8.66 | $8.66 | 1,541,660 |
| 2022-11-09 | $8.77 | $8.81 | $8.71 | $8.72 | $8.72 | 1,665,000 |
| 2022-11-08 | $8.80 | $8.81 | $8.72 | $8.76 | $8.76 | 1,918,200 |
| 2022-11-07 | $8.80 | $8.94 | $8.74 | $8.84 | $8.84 | 2,716,530 |
| 2022-11-04 | $8.53 | $8.85 | $8.51 | $8.81 | $8.81 | 3,599,760 |
| 2022-11-03 | $8.55 | $8.57 | $8.48 | $8.53 | $8.53 | 1,476,100 |
| 2022-11-02 | $8.55 | $8.69 | $8.51 | $8.60 | $8.60 | 1,581,480 |
| 2022-11-01 | $8.40 | $8.59 | $8.35 | $8.56 | $8.56 | 1,829,660 |
| 2022-10-31 | $8.30 | $8.49 | $8.20 | $8.41 | $8.41 | 1,963,430 |
| 2022-10-28 | $8.70 | $8.75 | $8.28 | $8.28 | $8.28 | 3,066,980 |
| 2022-10-27 | $8.70 | $8.79 | $8.69 | $8.76 | $8.76 | 1,248,960 |
| 2022-10-26 | $8.58 | $8.84 | $8.58 | $8.77 | $8.77 | 2,225,860 |
| 2022-10-25 | $8.65 | $8.74 | $8.56 | $8.72 | $8.72 | 1,753,640 |
| 2022-10-24 | $8.82 | $8.89 | $8.54 | $8.65 | $8.65 | 1,998,000 |
| 2022-10-21 | $8.88 | $8.91 | $8.78 | $8.81 | $8.81 | 925,040 |
| 2022-10-20 | $8.88 | $8.93 | $8.74 | $8.88 | $8.88 | 1,460,420 |
| 2022-10-19 | $8.95 | $9.08 | $8.84 | $8.90 | $8.90 | 1,677,630 |
| 2022-10-18 | $9.02 | $9.06 | $8.91 | $8.95 | $8.95 | 1,312,310 |
| 2022-10-17 | $8.89 | $9.08 | $8.84 | $9.02 | $9.02 | 1,517,180 |
| 2022-10-14 | $8.72 | $8.94 | $8.71 | $8.90 | $8.90 | 2,299,200 |
| 2022-10-13 | $8.62 | $8.78 | $8.60 | $8.71 | $8.71 | 1,394,230 |
| 2022-10-12 | $8.57 | $8.70 | $8.41 | $8.70 | $8.70 | 1,397,660 |
| 2022-10-11 | $8.50 | $8.55 | $8.41 | $8.53 | $8.53 | 895,160 |
| 2022-10-10 | $8.80 | $8.83 | $8.43 | $8.46 | $8.46 | 1,371,620 |
| 2022-09-30 | $8.65 | $8.68 | $8.53 | $8.59 | $8.59 | 860,340 |
| 2022-09-29 | $8.68 | $8.74 | $8.52 | $8.60 | $8.60 | 1,242,280 |
| 2022-09-28 | $8.81 | $8.81 | $8.60 | $8.60 | $8.60 | 1,820,720 |
| 2022-09-27 | $8.78 | $8.86 | $8.69 | $8.83 | $8.83 | 1,670,460 |
| 2022-09-26 | $8.81 | $9.02 | $8.62 | $8.73 | $8.73 | 1,846,380 |
| 2022-09-23 | $9.00 | $9.10 | $8.82 | $8.86 | $8.86 | 2,138,630 |
| 2022-09-22 | $9.18 | $9.18 | $9.05 | $9.06 | $9.06 | 1,253,880 |
| 2022-09-21 | $9.02 | $9.21 | $8.91 | $9.17 | $9.17 | 1,362,820 |
| 2022-09-20 | $9.03 | $9.15 | $9.02 | $9.07 | $9.07 | 928,920 |
| 2022-09-19 | $9.13 | $9.13 | $8.91 | $8.98 | $8.98 | 1,813,980 |
| 2022-09-16 | $9.39 | $9.45 | $9.12 | $9.14 | $9.14 | 1,937,820 |
| 2022-09-15 | $9.60 | $9.66 | $9.32 | $9.39 | $9.39 | 2,492,300 |
| 2022-09-14 | $9.65 | $9.65 | $9.53 | $9.61 | $9.61 | 1,570,550 |
| 2022-09-13 | $9.82 | $9.86 | $9.71 | $9.76 | $9.76 | 1,265,420 |
| 2022-09-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-09 | $9.75 | $9.81 | $9.71 | $9.81 | $9.81 | 1,647,950 |
| 2022-09-08 | $9.90 | $9.91 | $9.74 | $9.76 | $9.76 | 1,403,720 |
| 2022-09-07 | $9.87 | $9.90 | $9.78 | $9.82 | $9.82 | 1,644,200 |
| 2022-09-06 | $9.60 | $9.88 | $9.60 | $9.87 | $9.87 | 3,145,840 |
| 2022-09-05 | $9.56 | $9.70 | $9.56 | $9.64 | $9.64 | 1,591,290 |
| 2022-09-02 | $9.48 | $9.63 | $9.45 | $9.55 | $9.55 | 1,893,460 |
| 2022-09-01 | $9.50 | $9.56 | $9.41 | $9.43 | $9.43 | 2,279,530 |
| 2022-08-31 | $9.75 | $9.75 | $9.50 | $9.53 | $9.53 | 3,737,250 |
| 2022-08-30 | $9.89 | $9.94 | $9.74 | $9.76 | $9.76 | 2,788,900 |
| 2022-08-29 | $9.81 | $9.89 | $9.75 | $9.88 | $9.88 | 1,878,530 |
| 2022-08-26 | $9.99 | $10.05 | $9.89 | $9.91 | $9.91 | 2,247,580 |
| 2022-08-25 | $9.96 | $10.03 | $9.88 | $10.02 | $10.02 | 2,392,100 |
| 2022-08-24 | $10.13 | $10.18 | $9.97 | $10.01 | $10.01 | 3,420,550 |
| 2022-08-23 | $10.05 | $10.11 | $9.96 | $10.11 | $10.11 | 1,990,160 |
| 2022-08-22 | $9.98 | $10.07 | $9.87 | $10.07 | $10.07 | 1,842,300 |
| 2022-08-19 | $10.08 | $10.13 | $9.95 | $9.96 | $9.96 | 2,167,860 |
| 2022-08-18 | $10.24 | $10.24 | $10.04 | $10.06 | $10.06 | 2,358,840 |
| 2022-08-17 | $10.22 | $10.26 | $10.14 | $10.22 | $10.22 | 1,878,640 |
| 2022-08-16 | $10.22 | $10.27 | $10.17 | $10.22 | $10.22 | 2,355,020 |
| 2022-08-15 | $10.21 | $10.24 | $10.11 | $10.20 | $10.20 | 2,145,470 |
| 2022-08-12 | $10.24 | $10.32 | $10.19 | $10.21 | $10.21 | 2,356,330 |
| 2022-08-11 | $10.15 | $10.26 | $10.10 | $10.24 | $10.24 | 2,887,150 |
| 2022-08-10 | $9.99 | $10.15 | $9.93 | $10.15 | $10.15 | 3,612,260 |
| 2022-08-09 | $10.04 | $10.06 | $9.95 | $10.00 | $10.00 | 2,254,480 |
| 2022-08-08 | $10.00 | $10.05 | $9.92 | $10.04 | $10.04 | 1,868,470 |
| 2022-08-05 | $10.01 | $10.01 | $9.88 | $10.00 | $10.00 | 2,109,700 |
| 2022-08-04 | $9.82 | $9.97 | $9.81 | $9.96 | $9.96 | 2,003,820 |
| 2022-08-03 | $9.86 | $10.04 | $9.80 | $9.82 | $9.82 | 2,628,900 |
| 2022-08-02 | $10.12 | $10.14 | $9.80 | $9.84 | $9.84 | 5,267,300 |
| 2022-08-01 | $10.41 | $10.60 | $10.17 | $10.25 | $10.25 | 6,047,800 |
| 2022-07-29 | $10.27 | $10.88 | $10.27 | $10.52 | $10.52 | 8,713,530 |
| 2022-07-28 | $10.24 | $10.29 | $10.20 | $10.24 | $10.24 | 2,524,340 |
| 2022-07-27 | $10.29 | $10.29 | $10.17 | $10.19 | $10.19 | 2,227,860 |
| 2022-07-26 | $10.34 | $10.36 | $10.12 | $10.30 | $10.30 | 2,612,520 |
| 2022-07-25 | $10.48 | $10.60 | $10.16 | $10.25 | $10.25 | 3,313,840 |
| 2022-07-22 | $10.62 | $10.69 | $10.42 | $10.53 | $10.53 | 2,848,880 |
| 2022-07-21 | $10.79 | $10.79 | $10.53 | $10.57 | $10.57 | 3,679,700 |
| 2022-07-20 | $10.60 | $10.85 | $10.54 | $10.79 | $10.79 | 4,204,350 |
| 2022-07-19 | $10.45 | $10.60 | $10.45 | $10.59 | $10.59 | 3,195,270 |
| 2022-07-18 | $10.32 | $10.52 | $10.32 | $10.52 | $10.52 | 2,778,040 |
| 2022-07-15 | $10.44 | $10.49 | $10.31 | $10.31 | $10.31 | 3,572,390 |
| 2022-07-14 | $10.53 | $10.60 | $10.44 | $10.50 | $10.50 | 2,859,730 |
| 2022-07-13 | $10.35 | $10.62 | $10.35 | $10.62 | $10.62 | 4,263,810 |
| 2022-07-12 | $10.60 | $10.66 | $10.30 | $10.34 | $10.34 | 4,130,760 |
| 2022-07-11 | $10.91 | $10.96 | $10.48 | $10.60 | $10.60 | 6,504,840 |
| 2022-07-08 | $11.12 | $11.20 | $10.89 | $10.91 | $10.91 | 4,742,790 |
| 2022-07-07 | $11.12 | $11.14 | $10.98 | $11.04 | $11.04 | 3,177,600 |
| 2022-07-06 | $11.17 | $11.24 | $10.88 | $11.00 | $11.00 | 5,514,930 |
| 2022-07-05 | $11.36 | $11.47 | $11.14 | $11.24 | $11.24 | 5,922,550 |
| 2022-07-04 | $11.38 | $11.46 | $11.30 | $11.36 | $11.36 | 4,863,660 |
| 2022-07-01 | $11.45 | $11.52 | $11.34 | $11.34 | $11.34 | 5,424,880 |
| 2022-06-30 | $11.50 | $11.53 | $11.29 | $11.45 | $11.45 | 7,238,660 |
| 2022-06-29 | $11.52 | $11.71 | $11.37 | $11.47 | $11.47 | 10,523,860 |
| 2022-06-28 | $11.70 | $11.71 | $11.37 | $11.52 | $11.52 | 11,447,380 |
| 2022-06-27 | $11.19 | $11.73 | $11.13 | $11.73 | $11.73 | 17,865,030 |
| 2022-06-24 | $10.83 | $11.34 | $10.75 | $11.10 | $11.10 | 14,594,110 |
| 2022-06-23 | $10.48 | $10.65 | $10.36 | $10.62 | $10.62 | 3,282,880 |
| 2022-06-22 | $10.77 | $10.77 | $10.45 | $10.48 | $10.48 | 2,747,250 |
| 2022-06-21 | $10.87 | $10.87 | $10.56 | $10.68 | $10.68 | 4,887,500 |
| 2022-06-20 | $10.80 | $10.98 | $10.63 | $10.91 | $10.91 | 5,389,650 |
| 2022-06-17 | $10.58 | $10.87 | $10.50 | $10.79 | $10.79 | 5,013,690 |
| 2022-06-16 | $10.69 | $10.78 | $10.55 | $10.65 | $10.65 | 4,650,560 |
| 2022-06-15 | $10.98 | $11.03 | $10.70 | $10.72 | $10.72 | 7,454,070 |
| 2022-06-14 | $10.54 | $11.11 | $10.40 | $10.95 | $10.95 | 10,504,470 |
| 2022-06-13 | $10.36 | $10.59 | $10.28 | $10.59 | $10.59 | 3,878,970 |
| 2022-06-10 | $10.26 | $10.45 | $10.25 | $10.43 | $10.43 | 2,785,670 |
| 2022-06-09 | $10.52 | $10.52 | $10.21 | $10.35 | $10.35 | 3,305,320 |
| 2022-06-08 | $10.78 | $10.78 | $10.33 | $10.51 | $10.51 | 6,713,720 |
| 2022-06-07 | $10.33 | $10.86 | $10.32 | $10.79 | $10.79 | 10,633,730 |
| 2022-06-06 | $10.15 | $10.32 | $10.15 | $10.32 | $10.32 | 3,495,330 |
| 2022-06-02 | $10.25 | $10.25 | $10.06 | $10.18 | $10.18 | 2,695,560 |
| 2022-06-01 | $10.11 | $10.25 | $10.03 | $10.22 | $10.22 | 3,238,550 |
| 2022-05-31 | $10.05 | $10.15 | $9.96 | $10.12 | $10.12 | 2,658,130 |
| 2022-05-30 | $10.07 | $10.07 | $9.92 | $10.05 | $10.05 | 2,236,050 |
| 2022-05-27 | $10.05 | $10.15 | $9.94 | $10.00 | $10.00 | 2,186,590 |
| 2022-05-26 | $10.16 | $10.17 | $9.89 | $10.08 | $10.08 | 2,254,200 |
| 2022-05-25 | $9.67 | $10.06 | $9.67 | $10.06 | $10.06 | 2,706,370 |
| 2022-05-24 | $10.12 | $10.18 | $9.63 | $9.63 | $9.63 | 3,234,630 |
| 2022-05-23 | $10.04 | $10.17 | $10.00 | $10.12 | $10.12 | 2,519,880 |
| 2022-05-20 | $9.77 | $10.12 | $9.70 | $10.09 | $10.09 | 4,200,340 |
| 2022-05-19 | $9.68 | $9.77 | $9.52 | $9.76 | $9.76 | 3,255,290 |
| 2022-05-18 | $9.83 | $9.89 | $9.76 | $9.78 | $9.78 | 2,225,220 |
| 2022-05-17 | $9.95 | $10.06 | $9.79 | $9.83 | $9.83 | 2,900,520 |
| 2022-05-16 | $10.09 | $10.17 | $9.96 | $10.01 | $10.01 | 2,909,780 |
| 2022-05-13 | $9.91 | $10.48 | $9.90 | $10.09 | $10.09 | 4,251,280 |
| 2022-05-12 | $10.03 | $10.13 | $9.79 | $9.90 | $9.90 | 3,849,000 |
| 2022-05-11 | $10.26 | $10.29 | $10.03 | $10.06 | $10.06 | 4,429,480 |
| 2022-05-10 | $10.30 | $10.36 | $9.99 | $10.06 | $10.06 | 4,757,040 |
| 2022-05-09 | $12.45 | $12.46 | $12.28 | $12.36 | $10.21 | 2,548,680 |
| 2022-05-06 | $12.10 | $12.45 | $12.01 | $12.38 | $10.23 | 3,846,730 |
| 2022-05-05 | $11.95 | $12.45 | $11.88 | $12.38 | $10.23 | 4,182,390 |
| 2022-05-04 | $11.93 | $11.93 | $11.93 | $11.93 | $9.85 | 0 |
| 2022-05-03 | $11.93 | $11.93 | $11.93 | $11.93 | $9.85 | 0 |
| 2022-04-29 | $11.53 | $11.98 | $11.50 | $11.93 | $9.85 | 2,675,190 |
| 2022-04-28 | $11.39 | $11.70 | $11.31 | $11.54 | $9.53 | 2,506,400 |
| 2022-04-27 | $10.95 | $11.54 | $10.92 | $11.54 | $9.53 | 2,728,610 |
| 2022-04-26 | $10.95 | $11.33 | $10.85 | $11.00 | $9.09 | 3,056,640 |
| 2022-04-25 | $11.72 | $11.79 | $10.78 | $10.92 | $9.02 | 2,829,580 |
| 2022-04-22 | $11.99 | $12.10 | $11.62 | $11.92 | $9.85 | 1,851,160 |
| 2022-04-21 | $12.57 | $12.67 | $11.84 | $11.92 | $9.85 | 3,381,440 |
| 2022-04-20 | $12.72 | $12.87 | $12.54 | $12.60 | $10.41 | 2,873,900 |
| 2022-04-19 | $12.36 | $12.93 | $12.27 | $12.79 | $10.56 | 4,843,800 |
| 2022-04-18 | $12.06 | $12.45 | $11.70 | $12.36 | $10.21 | 2,833,290 |
| 2022-04-15 | $12.31 | $12.43 | $12.11 | $12.18 | $10.06 | 2,087,780 |
| 2022-04-14 | $12.29 | $12.46 | $12.17 | $12.39 | $10.23 | 2,049,710 |
| 2022-04-13 | $12.59 | $12.59 | $12.25 | $12.29 | $10.15 | 2,456,440 |
| 2022-04-12 | $12.55 | $12.66 | $12.29 | $12.57 | $10.38 | 2,509,120 |
| 2022-04-11 | $12.89 | $12.95 | $12.48 | $12.56 | $10.37 | 3,209,180 |
| 2022-04-08 | $12.77 | $12.93 | $12.43 | $12.86 | $10.62 | 4,222,510 |
| 2022-04-07 | $12.59 | $13.13 | $12.58 | $12.77 | $10.55 | 5,502,530 |
| 2022-04-06 | $12.60 | $12.76 | $12.50 | $12.69 | $10.48 | 2,719,200 |
| 2022-04-05 | $12.61 | $12.61 | $12.61 | $12.61 | $10.42 | 0 |
| 2022-04-04 | $12.61 | $12.61 | $12.61 | $12.61 | $10.42 | 0 |
| 2022-04-01 | $12.38 | $12.64 | $12.29 | $12.61 | $10.42 | 3,384,020 |
| 2022-03-31 | $12.36 | $12.52 | $12.23 | $12.47 | $10.30 | 4,496,920 |
| 2022-03-30 | $12.13 | $12.40 | $12.13 | $12.22 | $10.09 | 2,843,800 |
| 2022-03-29 | $12.31 | $12.36 | $12.03 | $12.12 | $10.01 | 2,357,500 |
| 2022-03-28 | $11.92 | $12.34 | $11.81 | $12.30 | $10.16 | 3,898,620 |
| 2022-03-25 | $11.80 | $11.99 | $11.80 | $11.81 | $9.75 | 1,381,700 |
| 2022-03-24 | $11.87 | $11.93 | $11.75 | $11.80 | $9.75 | 1,249,620 |
| 2022-03-23 | $11.89 | $12.04 | $11.72 | $11.94 | $9.86 | 1,734,100 |
| 2022-03-22 | $11.70 | $11.93 | $11.68 | $11.79 | $9.74 | 1,730,710 |
| 2022-03-21 | $11.86 | $11.86 | $11.62 | $11.78 | $9.73 | 1,806,500 |
| 2022-03-18 | $11.52 | $11.84 | $11.46 | $11.76 | $9.71 | 1,961,800 |
| 2022-03-17 | $11.40 | $11.74 | $11.38 | $11.51 | $9.51 | 2,593,800 |
| 2022-03-16 | $11.11 | $11.33 | $10.80 | $11.28 | $9.32 | 1,907,720 |
| 2022-03-15 | $11.28 | $11.50 | $10.92 | $10.93 | $9.03 | 2,581,490 |
| 2022-03-14 | $11.57 | $11.63 | $11.31 | $11.32 | $9.35 | 1,133,600 |
| 2022-03-11 | $11.40 | $11.66 | $11.17 | $11.63 | $9.61 | 1,324,600 |
| 2022-03-10 | $11.55 | $11.67 | $11.45 | $11.57 | $9.56 | 2,405,390 |
| 2022-03-09 | $11.60 | $11.68 | $10.69 | $11.17 | $9.23 | 2,779,310 |
| 2022-03-08 | $11.87 | $12.10 | $11.53 | $11.57 | $9.56 | 2,211,920 |
| 2022-03-07 | $12.28 | $12.40 | $11.95 | $12.05 | $9.95 | 2,523,820 |
| 2022-03-04 | $12.55 | $12.59 | $12.41 | $12.43 | $10.27 | 1,816,100 |
| 2022-03-03 | $12.56 | $12.67 | $12.52 | $12.58 | $10.39 | 1,842,000 |
| 2022-03-02 | $12.38 | $12.59 | $12.38 | $12.57 | $10.38 | 1,580,250 |
| 2022-03-01 | $12.38 | $12.55 | $12.38 | $12.48 | $10.31 | 1,263,450 |
| 2022-02-28 | $12.45 | $12.48 | $12.23 | $12.39 | $10.23 | 1,594,200 |
| 2022-02-25 | $12.40 | $12.63 | $12.40 | $12.47 | $10.30 | 1,869,500 |
| 2022-02-24 | $12.69 | $12.75 | $12.22 | $12.36 | $10.21 | 3,271,200 |
| 2022-02-23 | $12.49 | $12.79 | $12.49 | $12.69 | $10.48 | 2,613,990 |
| 2022-02-22 | $12.55 | $12.56 | $12.38 | $12.47 | $10.30 | 1,995,700 |
| 2022-02-21 | $12.62 | $12.65 | $12.50 | $12.65 | $10.45 | 1,506,580 |
| 2022-02-18 | $12.36 | $12.68 | $12.35 | $12.62 | $10.42 | 1,889,400 |
| 2022-02-17 | $12.55 | $12.64 | $12.48 | $12.53 | $10.35 | 2,683,700 |
| 2022-02-16 | $12.30 | $12.68 | $12.30 | $12.65 | $10.45 | 4,285,500 |
| 2022-02-15 | $12.25 | $12.34 | $12.01 | $12.08 | $9.98 | 2,111,430 |
| 2022-02-14 | $12.20 | $12.33 | $12.09 | $12.24 | $10.11 | 1,572,500 |
| 2022-02-11 | $12.50 | $12.50 | $12.21 | $12.24 | $10.11 | 2,003,200 |
| 2022-02-10 | $12.49 | $12.52 | $12.42 | $12.50 | $10.32 | 1,558,590 |
| 2022-02-09 | $12.53 | $12.55 | $12.35 | $12.52 | $10.34 | 2,008,700 |
| 2022-02-08 | $12.23 | $12.46 | $12.13 | $12.46 | $10.29 | 2,106,100 |
| 2022-02-07 | $12.02 | $12.32 | $12.02 | $12.22 | $10.09 | 1,721,100 |
| 2022-02-04 | $11.92 | $11.92 | $11.92 | $11.92 | $9.85 | 0 |
| 2022-02-03 | $11.92 | $11.92 | $11.92 | $11.92 | $9.85 | 0 |
| 2022-02-02 | $11.92 | $11.92 | $11.92 | $11.92 | $9.85 | 0 |
| 2022-02-01 | $11.92 | $11.92 | $11.92 | $11.92 | $9.85 | 0 |
| 2022-01-28 | $11.75 | $12.10 | $11.53 | $11.92 | $9.85 | 1,977,100 |
| 2022-01-27 | $11.99 | $12.08 | $11.67 | $11.69 | $9.66 | 1,766,200 |
| 2022-01-26 | $11.90 | $12.12 | $11.84 | $12.00 | $9.91 | 2,308,250 |
| 2022-01-25 | $12.51 | $12.59 | $11.83 | $11.83 | $9.77 | 3,736,290 |
| 2022-01-24 | $12.72 | $12.72 | $12.38 | $12.62 | $10.42 | 2,056,370 |
| 2022-01-21 | $12.85 | $12.88 | $12.69 | $12.72 | $10.51 | 2,088,700 |
| 2022-01-20 | $13.06 | $13.14 | $12.87 | $12.89 | $10.65 | 2,753,980 |
| 2022-01-19 | $13.01 | $13.16 | $13.01 | $13.10 | $10.82 | 2,422,620 |
| 2022-01-18 | $13.47 | $13.50 | $13.01 | $13.09 | $10.81 | 7,355,940 |
| 2022-01-17 | $13.50 | $13.70 | $13.44 | $13.68 | $11.30 | 2,265,210 |
| 2022-01-14 | $13.88 | $13.89 | $13.51 | $13.57 | $11.21 | 3,619,000 |
| 2022-01-13 | $14.26 | $14.40 | $13.88 | $13.89 | $11.47 | 6,095,200 |
| 2022-01-12 | $14.19 | $14.27 | $14.04 | $14.26 | $11.78 | 3,031,950 |
| 2022-01-11 | $14.05 | $14.37 | $14.05 | $14.19 | $11.72 | 5,308,060 |
| 2022-01-10 | $13.92 | $14.09 | $13.89 | $14.03 | $11.59 | 2,519,600 |
| 2022-01-07 | $13.97 | $14.12 | $13.85 | $13.90 | $11.48 | 3,515,800 |
| 2022-01-06 | $14.00 | $14.06 | $13.92 | $13.97 | $11.54 | 2,618,920 |
| 2022-01-05 | $14.16 | $14.16 | $13.94 | $14.09 | $11.64 | 3,733,400 |
| 2022-01-04 | $13.90 | $14.30 | $13.81 | $14.17 | $11.70 | 5,562,880 |
| 2022-01-03 | $13.90 | $13.90 | $13.90 | $13.90 | $11.48 | 0 |
| 2021-12-31 | $13.74 | $13.90 | $13.66 | $13.90 | $11.48 | 2,874,560 |
| 2021-12-30 | $13.47 | $13.82 | $13.42 | $13.75 | $11.36 | 2,905,460 |
| 2021-12-29 | $13.50 | $13.65 | $13.40 | $13.52 | $11.17 | 2,086,900 |
| 2021-12-28 | $13.44 | $13.56 | $13.41 | $13.53 | $11.18 | 1,829,250 |
| 2021-12-27 | $13.45 | $13.52 | $13.26 | $13.45 | $11.11 | 1,971,250 |
| 2021-12-24 | $13.70 | $13.78 | $13.22 | $13.36 | $11.03 | 4,153,800 |
| 2021-12-23 | $13.81 | $13.90 | $13.63 | $13.70 | $11.32 | 3,160,000 |
| 2021-12-22 | $13.69 | $13.78 | $13.62 | $13.77 | $11.37 | 2,567,350 |
| 2021-12-21 | $13.50 | $13.73 | $13.48 | $13.64 | $11.27 | 2,570,040 |
| 2021-12-20 | $13.98 | $14.00 | $13.51 | $13.55 | $11.19 | 4,387,500 |
| 2021-12-17 | $14.13 | $14.13 | $13.90 | $13.99 | $11.55 | 3,557,070 |
| 2021-12-16 | $14.08 | $14.16 | $14.00 | $14.14 | $11.68 | 3,071,780 |
| 2021-12-15 | $14.10 | $14.19 | $13.93 | $14.03 | $11.59 | 3,733,830 |
| 2021-12-14 | $14.33 | $14.35 | $14.10 | $14.12 | $11.66 | 3,409,430 |
| 2021-12-13 | $14.09 | $14.35 | $14.01 | $14.34 | $11.84 | 4,651,220 |
| 2021-12-10 | $14.04 | $14.16 | $14.00 | $14.02 | $11.58 | 3,372,530 |
| 2021-12-09 | $14.09 | $14.18 | $14.01 | $14.07 | $11.62 | 3,817,650 |
| 2021-12-08 | $14.00 | $14.14 | $13.88 | $14.07 | $11.62 | 5,123,470 |
| 2021-12-07 | $14.86 | $14.96 | $13.91 | $14.20 | $11.73 | 10,172,040 |
| 2021-12-06 | $15.06 | $15.33 | $14.72 | $14.86 | $12.27 | 7,828,200 |
| 2021-12-03 | $15.00 | $15.00 | $15.00 | $15.00 | $12.39 | 5,578,910 |
| 2021-12-02 | $14.76 | $14.76 | $14.76 | $14.76 | $12.19 | 4,690,800 |
| 2021-12-01 | $14.85 | $15.08 | $14.66 | $15.08 | $12.46 | 5,273,400 |
| 2021-11-30 | $14.76 | $15.14 | $14.63 | $14.86 | $12.27 | 5,236,900 |
| 2021-11-29 | $15.00 | $15.10 | $14.71 | $14.73 | $12.17 | 7,263,100 |
| 2021-11-26 | $15.21 | $15.43 | $15.13 | $15.30 | $12.64 | 4,918,320 |
| 2021-11-25 | $15.55 | $15.64 | $15.19 | $15.28 | $12.62 | 6,524,320 |
| 2021-11-24 | $15.55 | $15.85 | $15.36 | $15.51 | $12.81 | 7,332,850 |
| 2021-11-23 | $15.50 | $15.65 | $15.32 | $15.49 | $12.79 | 8,982,790 |
| 2021-11-22 | $14.78 | $16.00 | $14.57 | $15.66 | $12.93 | 14,638,670 |
| 2021-11-19 | $14.79 | $14.86 | $14.46 | $14.72 | $12.16 | 7,223,550 |
| 2021-11-18 | $14.16 | $14.90 | $14.10 | $14.80 | $12.22 | 12,371,620 |
| 2021-11-17 | $13.72 | $14.29 | $13.65 | $14.24 | $11.76 | 7,327,630 |
| 2021-11-16 | $14.19 | $14.25 | $13.71 | $13.72 | $11.33 | 6,082,680 |
| 2021-11-15 | $14.20 | $14.24 | $13.95 | $14.19 | $11.72 | 4,724,690 |
| 2021-11-12 | $13.99 | $14.22 | $13.89 | $14.20 | $11.73 | 5,683,110 |
| 2021-11-11 | $13.78 | $14.09 | $13.70 | $14.02 | $11.58 | 5,511,960 |
| 2021-11-10 | $13.80 | $13.84 | $13.55 | $13.82 | $11.41 | 3,619,600 |
| 2021-11-09 | $13.72 | $13.95 | $13.63 | $13.86 | $11.45 | 4,592,210 |
| 2021-11-08 | $13.60 | $13.79 | $13.37 | $13.73 | $11.34 | 4,834,480 |
| 2021-11-05 | $14.15 | $14.15 | $14.15 | $14.15 | $11.69 | 9,414,300 |
| 2021-11-04 | $13.61 | $14.21 | $13.58 | $14.15 | $11.69 | 11,524,550 |
| 2021-11-03 | $13.52 | $13.57 | $13.22 | $13.30 | $10.99 | 4,392,270 |
| 2021-11-02 | $14.05 | $14.09 | $13.50 | $13.57 | $11.21 | 7,733,290 |
| 2021-11-01 | $13.75 | $14.28 | $13.40 | $14.10 | $11.65 | 9,010,450 |
| 2021-10-29 | $13.86 | $14.05 | $13.63 | $13.73 | $11.34 | 5,304,350 |
| 2021-10-28 | $14.20 | $14.28 | $13.33 | $13.84 | $11.43 | 8,541,090 |
| 2021-10-27 | $14.37 | $14.39 | $14.04 | $14.28 | $11.79 | 6,776,820 |
| 2021-10-26 | $14.03 | $14.55 | $14.03 | $14.45 | $11.93 | 9,718,800 |
| 2021-10-25 | $14.07 | $14.17 | $13.80 | $14.08 | $11.63 | 7,365,220 |
| 2021-10-22 | $13.70 | $14.32 | $13.54 | $14.00 | $11.56 | 11,575,520 |
| 2021-10-21 | $13.56 | $13.76 | $13.50 | $13.66 | $11.28 | 5,902,350 |
| 2021-10-20 | $13.70 | $13.85 | $13.50 | $13.64 | $11.27 | 6,177,220 |
| 2021-10-19 | $13.60 | $13.84 | $13.60 | $13.77 | $11.37 | 6,164,110 |
| 2021-10-18 | $13.57 | $13.75 | $13.46 | $13.68 | $11.30 | 5,172,060 |
| 2021-10-15 | $13.66 | $14.00 | $13.44 | $13.59 | $11.22 | 5,938,850 |
| 2021-10-14 | $13.47 | $13.93 | $13.19 | $13.66 | $11.28 | 7,289,430 |
| 2021-10-13 | $13.25 | $13.62 | $13.08 | $13.47 | $11.13 | 5,743,880 |
| 2021-10-12 | $14.54 | $14.59 | $13.28 | $13.47 | $11.13 | 15,705,940 |
| 2021-10-11 | $14.48 | $15.08 | $14.12 | $14.75 | $12.18 | 10,763,270 |
| 2021-10-08 | $14.34 | $14.79 | $14.08 | $14.65 | $12.10 | 7,989,130 |
| 2021-10-07 | $14.23 | $14.23 | $14.23 | $14.23 | $11.75 | 0 |
| 2021-10-06 | $14.23 | $14.23 | $14.23 | $14.23 | $11.75 | 0 |
| 2021-09-30 | $14.42 | $14.58 | $13.88 | $14.23 | $11.75 | 7,700,470 |
| 2021-09-29 | $14.24 | $14.84 | $13.96 | $14.29 | $11.80 | 9,316,590 |
| 2021-09-28 | $14.70 | $14.94 | $14.22 | $14.44 | $11.93 | 8,870,680 |
| 2021-09-27 | $15.35 | $15.35 | $14.22 | $14.61 | $12.07 | 12,405,420 |
| 2021-09-24 | $16.82 | $17.02 | $15.35 | $15.49 | $12.79 | 20,986,370 |
| 2021-09-23 | $18.40 | $18.42 | $16.86 | $17.05 | $14.08 | 20,139,790 |
| 2021-09-22 | $17.60 | $18.55 | $17.28 | $18.46 | $15.25 | 19,175,490 |
| 2021-09-21 | $17.84 | $17.84 | $17.84 | $17.84 | $14.73 | 0 |
| 2021-09-20 | $17.84 | $17.84 | $17.84 | $17.84 | $14.73 | 0 |
| 2021-09-17 | $16.71 | $17.95 | $16.69 | $17.84 | $14.73 | 19,590,170 |
| 2021-09-16 | $17.25 | $17.85 | $16.60 | $16.85 | $13.92 | 12,409,740 |
| 2021-09-15 | $16.44 | $17.48 | $16.42 | $17.23 | $14.23 | 14,022,520 |
| 2021-09-14 | $17.25 | $17.25 | $16.32 | $16.38 | $13.53 | 11,374,870 |
| 2021-09-13 | $16.71 | $17.34 | $16.58 | $17.22 | $14.22 | 10,771,150 |
| 2021-09-10 | $16.80 | $17.50 | $16.68 | $17.00 | $14.04 | 14,538,940 |
| 2021-09-09 | $17.71 | $17.92 | $17.05 | $17.40 | $14.37 | 19,165,770 |
| 2021-09-08 | $18.70 | $18.70 | $17.18 | $17.71 | $14.63 | 26,461,250 |
| 2021-09-07 | $16.57 | $18.03 | $16.51 | $18.03 | $14.89 | 18,681,630 |
| 2021-09-06 | $16.80 | $17.40 | $15.89 | $16.39 | $13.54 | 14,257,600 |
| 2021-09-03 | $15.98 | $17.65 | $15.72 | $16.79 | $13.87 | 21,746,860 |
| 2021-09-02 | $14.67 | $16.07 | $14.40 | $16.06 | $13.26 | 19,240,420 |
| 2021-09-01 | $15.23 | $15.87 | $14.58 | $14.78 | $12.21 | 12,922,320 |
| 2021-08-31 | $15.69 | $15.71 | $15.12 | $15.50 | $12.80 | 8,343,160 |
| 2021-08-30 | $16.01 | $16.26 | $15.40 | $15.66 | $12.93 | 13,638,560 |
| 2021-08-27 | $15.21 | $16.30 | $15.15 | $16.03 | $13.24 | 17,700,990 |
| 2021-08-26 | $15.60 | $16.15 | $15.25 | $15.35 | $12.68 | 13,333,780 |
| 2021-08-25 | $15.60 | $15.73 | $15.21 | $15.60 | $12.88 | 8,871,600 |
| 2021-08-24 | $15.29 | $15.65 | $14.93 | $15.63 | $12.91 | 11,607,710 |
| 2021-08-23 | $14.65 | $15.29 | $14.53 | $15.29 | $12.63 | 9,769,800 |
| 2021-08-20 | $14.41 | $14.76 | $14.04 | $14.65 | $12.10 | 5,816,300 |
| 2021-08-19 | $14.39 | $14.69 | $14.21 | $14.58 | $12.04 | 5,889,500 |
| 2021-08-18 | $14.00 | $14.80 | $13.98 | $14.44 | $11.93 | 7,824,400 |
| 2021-08-17 | $14.65 | $14.97 | $14.05 | $14.09 | $11.64 | 10,049,580 |
| 2021-08-16 | $15.62 | $15.98 | $14.59 | $14.71 | $12.15 | 15,039,500 |
| 2021-08-13 | $15.08 | $15.83 | $14.90 | $15.70 | $12.97 | 12,142,220 |
| 2021-08-12 | $15.36 | $15.41 | $14.93 | $15.18 | $12.54 | 9,264,700 |
| 2021-08-11 | $14.93 | $15.65 | $14.76 | $15.51 | $12.81 | 13,307,390 |
| 2021-08-10 | $14.88 | $15.15 | $14.57 | $14.96 | $12.36 | 9,831,800 |
| 2021-08-09 | $15.37 | $15.42 | $14.56 | $14.94 | $12.34 | 11,378,960 |
| 2021-08-06 | $15.31 | $15.53 | $15.11 | $15.39 | $12.71 | 9,728,410 |
| 2021-08-05 | $15.81 | $16.35 | $15.16 | $15.31 | $12.65 | 19,538,610 |
| 2021-08-04 | $15.91 | $16.15 | $15.56 | $15.89 | $13.12 | 14,272,900 |
| 2021-08-03 | $16.10 | $16.68 | $15.74 | $15.87 | $13.11 | 24,630,570 |
| 2021-08-02 | $14.70 | $16.10 | $14.38 | $16.10 | $13.30 | 26,162,900 |
| 2021-07-30 | $14.10 | $14.71 | $13.72 | $14.64 | $12.09 | 14,157,100 |
| 2021-07-29 | $13.24 | $14.30 | $13.22 | $14.06 | $11.61 | 16,094,140 |
| 2021-07-28 | $14.38 | $14.43 | $13.27 | $13.27 | $10.96 | 18,944,200 |
| 2021-07-27 | $14.96 | $15.47 | $14.70 | $14.74 | $12.17 | 24,478,290 |
| 2021-07-26 | $14.37 | $15.12 | $13.90 | $14.86 | $12.27 | 19,918,020 |
| 2021-07-23 | $14.04 | $15.10 | $13.98 | $14.38 | $11.88 | 15,643,200 |
| 2021-07-22 | $14.05 | $14.47 | $13.88 | $14.20 | $11.73 | 9,508,100 |
| 2021-07-21 | $14.20 | $14.40 | $13.92 | $14.18 | $11.71 | 10,852,500 |
| 2021-07-20 | $14.80 | $14.88 | $13.82 | $14.30 | $11.81 | 16,317,090 |
| 2021-07-19 | $14.80 | $15.65 | $14.66 | $15.11 | $12.48 | 15,021,540 |
| 2021-07-16 | $14.23 | $15.35 | $13.96 | $14.92 | $12.32 | 17,763,820 |
| 2021-07-15 | $14.01 | $14.48 | $13.69 | $14.39 | $11.89 | 11,748,460 |
| 2021-07-14 | $14.46 | $14.49 | $14.05 | $14.19 | $11.72 | 12,205,100 |
| 2021-07-13 | $13.73 | $14.50 | $13.40 | $14.50 | $11.98 | 19,421,640 |
| 2021-07-12 | $13.61 | $13.90 | $13.50 | $13.72 | $11.33 | 12,557,740 |
| 2021-07-09 | $13.70 | $13.85 | $13.24 | $13.68 | $11.30 | 18,415,710 |
| 2021-07-08 | $13.16 | $14.82 | $13.06 | $14.04 | $11.60 | 31,931,260 |
| 2021-07-07 | $13.24 | $13.72 | $12.97 | $13.47 | $11.13 | 26,346,980 |
| 2021-07-06 | $12.38 | $12.75 | $12.36 | $12.68 | $10.47 | 12,380,270 |
| 2021-07-05 | $11.86 | $12.55 | $11.72 | $12.52 | $10.34 | 10,409,600 |
| 2021-07-02 | $11.65 | $11.87 | $11.59 | $11.84 | $9.78 | 3,457,500 |
| 2021-07-01 | $12.20 | $12.28 | $11.63 | $11.65 | $9.62 | 6,396,570 |
| 2021-06-30 | $12.36 | $12.41 | $12.11 | $12.20 | $10.08 | 5,240,290 |
| 2021-06-29 | $12.08 | $12.26 | $12.00 | $12.14 | $10.03 | 3,600,760 |
| 2021-06-28 | $12.22 | $12.28 | $12.07 | $12.11 | $10.00 | 3,755,860 |
| 2021-06-25 | $12.27 | $12.30 | $11.96 | $12.20 | $10.08 | 4,904,360 |
| 2021-06-24 | $12.13 | $12.35 | $11.92 | $12.16 | $10.04 | 5,451,140 |
| 2021-06-23 | $12.30 | $12.32 | $12.05 | $12.14 | $10.03 | 4,557,740 |
| 2021-06-22 | $11.81 | $12.33 | $11.81 | $12.25 | $10.12 | 7,674,300 |
| 2021-06-21 | $11.75 | $11.94 | $11.56 | $11.86 | $9.80 | 4,670,830 |
| 2021-06-18 | $11.33 | $12.14 | $11.26 | $11.77 | $9.72 | 8,038,440 |
| 2021-06-17 | $11.29 | $11.47 | $11.17 | $11.33 | $9.36 | 4,643,900 |
| 2021-06-16 | $12.15 | $12.20 | $11.25 | $11.38 | $9.40 | 8,075,000 |
| 2021-06-15 | $12.08 | $12.29 | $12.04 | $12.15 | $10.04 | 3,829,130 |
| 2021-06-14 | $12.09 | $12.09 | $12.09 | $12.09 | $9.99 | 0 |
| 2021-06-11 | $12.10 | $12.22 | $12.02 | $12.09 | $9.99 | 4,207,650 |
| 2021-06-10 | $12.35 | $12.39 | $12.11 | $12.16 | $10.04 | 5,060,020 |
| 2021-06-09 | $12.08 | $12.36 | $11.91 | $12.27 | $10.13 | 5,380,500 |
| 2021-06-08 | $12.32 | $12.44 | $12.06 | $12.07 | $9.97 | 6,845,120 |
| 2021-06-07 | $12.73 | $12.78 | $12.27 | $12.32 | $10.18 | 8,343,930 |
| 2021-06-04 | $12.64 | $12.81 | $12.52 | $12.71 | $10.50 | 5,504,900 |
| 2021-06-03 | $12.71 | $12.94 | $12.62 | $12.71 | $10.50 | 5,800,340 |
| 2021-06-02 | $13.00 | $13.09 | $12.74 | $12.77 | $10.55 | 8,610,420 |
| 2021-06-01 | $13.33 | $13.48 | $12.86 | $13.03 | $10.76 | 11,931,900 |
| 2021-05-31 | $13.20 | $13.36 | $12.81 | $13.28 | $10.97 | 9,010,570 |
| 2021-05-28 | $13.46 | $13.58 | $13.04 | $13.11 | $10.83 | 8,622,830 |
| 2021-05-27 | $12.82 | $13.52 | $12.62 | $13.37 | $11.04 | 14,155,490 |
| 2021-05-26 | $12.85 | $13.05 | $12.73 | $12.88 | $10.64 | 5,544,840 |
| 2021-05-25 | $12.55 | $13.10 | $12.53 | $12.86 | $10.62 | 8,898,420 |
| 2021-05-24 | $12.96 | $12.96 | $12.58 | $12.65 | $10.45 | 7,675,560 |
| 2021-05-21 | $13.00 | $13.24 | $12.86 | $13.02 | $10.75 | 5,798,430 |
| 2021-05-20 | $13.30 | $13.34 | $12.81 | $13.01 | $10.75 | 10,063,720 |
| 2021-05-19 | $12.70 | $13.70 | $12.56 | $13.46 | $11.12 | 15,720,070 |
| 2021-05-18 | $13.17 | $13.21 | $12.43 | $12.76 | $10.54 | 13,254,370 |
| 2021-05-17 | $13.39 | $13.50 | $13.11 | $13.22 | $10.92 | 8,518,380 |
| 2021-05-14 | $13.26 | $13.51 | $13.11 | $13.36 | $11.03 | 10,468,400 |
| 2021-05-13 | $13.20 | $13.46 | $13.05 | $13.23 | $10.93 | 10,713,720 |
| 2021-05-12 | $13.37 | $13.61 | $13.00 | $13.50 | $11.15 | 18,161,830 |
| 2021-05-11 | $13.70 | $14.42 | $13.20 | $13.88 | $11.46 | 21,905,890 |
| 2021-05-10 | $14.24 | $15.25 | $13.82 | $13.98 | $11.55 | 29,723,620 |
| 2021-05-07 | $14.15 | $14.43 | $13.81 | $14.20 | $11.73 | 18,651,440 |
| 2021-05-06 | $13.77 | $14.22 | $13.50 | $14.10 | $11.65 | 19,264,640 |
| 2021-05-05 | $13.67 | $13.67 | $13.67 | $13.67 | $11.29 | 0 |
| 2021-05-04 | $13.67 | $13.67 | $13.67 | $13.67 | $11.29 | 0 |
| 2021-04-30 | $12.98 | $13.98 | $12.69 | $13.67 | $11.29 | 19,267,090 |
| 2021-04-29 | $13.29 | $13.58 | $12.86 | $13.07 | $10.80 | 14,235,270 |
| 2021-04-28 | $12.94 | $13.69 | $12.94 | $13.44 | $11.10 | 14,074,090 |
| 2021-04-27 | $14.45 | $14.45 | $13.06 | $13.18 | $10.89 | 27,233,790 |
| 2021-04-26 | $13.81 | $14.51 | $13.49 | $14.51 | $11.98 | 30,636,330 |
| 2021-04-23 | $13.56 | $13.86 | $13.15 | $13.77 | $11.37 | 17,472,800 |
| 2021-04-22 | $13.67 | $14.25 | $13.47 | $13.70 | $11.32 | 25,103,600 |
| 2021-04-21 | $13.62 | $14.13 | $13.50 | $13.68 | $11.30 | 17,697,600 |
| 2021-04-20 | $13.65 | $14.93 | $13.65 | $13.85 | $11.44 | 29,821,690 |
| 2021-04-19 | $13.62 | $14.11 | $13.33 | $13.78 | $11.38 | 38,481,100 |
| 2021-04-16 | $11.93 | $13.31 | $11.93 | $13.31 | $10.99 | 25,653,660 |
| 2021-04-15 | $12.90 | $12.90 | $11.88 | $12.10 | $9.99 | 23,196,410 |
| 2021-04-14 | $12.46 | $13.30 | $12.00 | $13.07 | $10.67 | 26,525,760 |
| 2021-04-13 | $12.32 | $12.74 | $12.11 | $12.45 | $10.17 | 17,193,970 |
| 2021-04-12 | $12.39 | $13.00 | $12.28 | $12.36 | $10.09 | 20,641,700 |
| 2021-04-09 | $12.55 | $13.19 | $12.40 | $12.55 | $10.25 | 25,238,830 |
| 2021-04-08 | $13.30 | $13.97 | $12.80 | $13.01 | $10.62 | 45,255,830 |
| 2021-04-07 | $12.45 | $12.98 | $12.05 | $12.98 | $10.60 | 26,832,920 |
| 2021-04-06 | $10.99 | $11.88 | $10.95 | $11.80 | $9.63 | 27,159,880 |
| 2021-04-05 | $11.06 | $11.06 | $11.06 | $11.06 | $9.03 | 0 |
| 2021-04-02 | $10.91 | $11.09 | $10.71 | $11.06 | $9.03 | 13,402,900 |
| 2021-04-01 | $11.09 | $11.15 | $10.80 | $10.94 | $8.93 | 10,666,620 |
| 2021-03-31 | $11.46 | $11.50 | $10.71 | $11.05 | $9.02 | 13,227,540 |
| 2021-03-30 | $11.60 | $11.63 | $11.00 | $11.31 | $9.23 | 16,607,660 |
| 2021-03-29 | $10.91 | $11.90 | $10.91 | $11.50 | $9.39 | 24,482,360 |
| 2021-03-26 | $10.65 | $11.25 | $10.65 | $11.06 | $9.03 | 22,472,410 |
| 2021-03-25 | $10.36 | $11.25 | $10.36 | $10.48 | $8.56 | 18,877,080 |
| 2021-03-24 | $11.17 | $11.38 | $10.35 | $10.38 | $8.48 | 19,066,770 |
| 2021-03-23 | $12.01 | $12.10 | $11.23 | $11.39 | $9.30 | 24,847,840 |
| 2021-03-22 | $11.83 | $12.60 | $11.83 | $12.15 | $9.92 | 25,207,480 |
| 2021-03-19 | $12.27 | $12.45 | $11.66 | $12.02 | $9.81 | 39,562,180 |
| 2021-03-18 | $10.88 | $11.95 | $10.77 | $11.95 | $9.76 | 17,873,570 |
| 2021-03-17 | $10.59 | $10.95 | $10.23 | $10.86 | $8.87 | 12,958,220 |
| 2021-03-16 | $11.03 | $11.17 | $10.66 | $10.74 | $8.77 | 14,707,900 |
| 2021-03-15 | $11.00 | $11.45 | $10.86 | $11.20 | $9.14 | 17,940,400 |
| 2021-03-12 | $10.80 | $11.24 | $10.65 | $11.08 | $9.05 | 18,632,080 |
| 2021-03-11 | $10.50 | $11.45 | $10.46 | $10.88 | $8.88 | 25,012,250 |
| 2021-03-10 | $10.41 | $11.14 | $9.82 | $10.81 | $8.83 | 21,488,430 |
| 2021-03-09 | $10.10 | $10.41 | $9.39 | $10.33 | $8.43 | 17,017,360 |
| 2021-03-08 | $10.42 | $10.70 | $10.09 | $10.15 | $8.29 | 18,374,620 |
| 2021-03-05 | $11.20 | $11.43 | $10.43 | $10.43 | $8.52 | 29,857,780 |
| 2021-03-04 | $12.17 | $12.28 | $11.38 | $11.59 | $9.46 | 23,736,160 |
| 2021-03-03 | $12.02 | $12.49 | $11.28 | $12.48 | $10.19 | 29,348,540 |
| 2021-03-02 | $12.21 | $13.26 | $12.18 | $12.33 | $10.07 | 40,277,180 |
| 2021-03-01 | $11.52 | $12.44 | $11.04 | $12.44 | $10.16 | 33,156,110 |
| 2021-02-26 | $11.10 | $12.10 | $11.03 | $11.31 | $9.23 | 21,740,980 |
| 2021-02-25 | $11.50 | $12.25 | $11.50 | $11.67 | $9.53 | 27,905,510 |
| 2021-02-24 | $12.40 | $12.58 | $11.70 | $11.70 | $9.55 | 27,751,690 |
| 2021-02-23 | $12.95 | $13.46 | $11.95 | $13.00 | $10.61 | 40,987,040 |
| 2021-02-22 | $13.50 | $14.38 | $12.50 | $12.96 | $10.58 | 47,817,430 |
| 2021-02-19 | $12.25 | $13.15 | $12.20 | $13.15 | $10.74 | 22,434,720 |
| 2021-02-18 | $11.30 | $11.95 | $11.25 | $11.95 | $9.76 | 21,252,790 |
| 2021-02-17 | $10.86 | $10.86 | $10.86 | $10.86 | $8.87 | 0 |
| 2021-02-16 | $10.86 | $10.86 | $10.86 | $10.86 | $8.87 | 0 |
| 2021-02-15 | $10.86 | $10.86 | $10.86 | $10.86 | $8.87 | 0 |
| 2021-02-12 | $10.86 | $10.86 | $10.86 | $10.86 | $8.87 | 0 |
| 2021-02-11 | $10.86 | $10.86 | $10.86 | $10.86 | $8.87 | 0 |
| 2021-02-10 | $10.00 | $10.86 | $10.00 | $10.86 | $8.87 | 35,578,250 |
| 2021-02-09 | $9.83 | $9.96 | $9.55 | $9.87 | $8.06 | 20,144,700 |
| 2021-02-08 | $9.17 | $10.18 | $9.13 | $9.93 | $8.11 | 28,951,650 |
| 2021-02-05 | $9.26 | $9.81 | $9.21 | $9.35 | $7.63 | 28,006,730 |
| 2021-02-04 | $9.26 | $9.98 | $9.07 | $9.80 | $8.00 | 43,775,190 |
| 2021-02-03 | $8.30 | $9.15 | $8.30 | $9.15 | $7.47 | 29,313,230 |
| 2021-02-02 | $8.85 | $8.87 | $8.29 | $8.32 | $6.79 | 13,183,200 |
| 2021-02-01 | $8.62 | $8.85 | $8.40 | $8.82 | $7.20 | 14,901,200 |
| 2021-01-29 | $9.15 | $9.50 | $8.38 | $8.83 | $7.21 | 26,454,210 |
| 2021-01-28 | $7.82 | $8.72 | $7.81 | $8.72 | $7.12 | 10,727,750 |
| 2021-01-27 | $7.99 | $8.13 | $7.84 | $7.93 | $6.47 | 4,194,600 |
| 2021-01-26 | $7.90 | $8.09 | $7.82 | $8.01 | $6.54 | 4,029,700 |
| 2021-01-25 | $8.30 | $8.30 | $7.97 | $7.98 | $6.52 | 6,364,500 |
| 2021-01-22 | $8.31 | $8.43 | $8.18 | $8.31 | $6.79 | 4,858,570 |
| 2021-01-21 | $8.48 | $8.58 | $8.37 | $8.41 | $6.87 | 6,946,240 |
| 2021-01-20 | $8.68 | $8.75 | $8.38 | $8.56 | $6.99 | 8,525,820 |
| 2021-01-19 | $8.43 | $8.85 | $8.30 | $8.53 | $6.96 | 11,718,060 |
| 2021-01-18 | $7.81 | $8.62 | $7.81 | $8.48 | $6.92 | 12,390,860 |
| 2021-01-15 | $7.60 | $7.89 | $7.59 | $7.84 | $6.40 | 4,523,390 |
| 2021-01-14 | $7.59 | $7.75 | $7.52 | $7.65 | $6.25 | 3,535,400 |
| 2021-01-13 | $7.89 | $7.89 | $7.66 | $7.76 | $6.34 | 4,269,730 |
| 2021-01-12 | $7.55 | $7.76 | $7.53 | $7.65 | $6.25 | 3,255,320 |
| 2021-01-11 | $7.88 | $7.89 | $7.55 | $7.55 | $6.16 | 6,289,810 |
| 2021-01-08 | $8.17 | $8.28 | $7.77 | $7.89 | $6.44 | 8,219,340 |
| 2021-01-07 | $8.19 | $8.46 | $8.07 | $8.28 | $6.76 | 9,283,260 |
| 2021-01-06 | $8.28 | $8.35 | $8.07 | $8.15 | $6.65 | 6,799,060 |
| 2021-01-05 | $8.35 | $8.37 | $8.21 | $8.30 | $6.78 | 5,907,170 |
| 2021-01-04 | $8.26 | $8.56 | $8.12 | $8.45 | $6.90 | 8,079,770 |
| 2021-01-01 | $8.26 | $8.26 | $8.26 | $8.26 | $6.74 | 0 |
| 2020-12-31 | $8.15 | $8.48 | $8.12 | $8.26 | $6.74 | 6,832,240 |
| 2020-12-30 | $8.10 | $8.18 | $8.06 | $8.13 | $6.64 | 4,346,790 |
| 2020-12-29 | $8.09 | $8.24 | $8.05 | $8.12 | $6.63 | 4,715,540 |
| 2020-12-28 | $8.46 | $8.51 | $8.10 | $8.14 | $6.65 | 7,610,230 |
| 2020-12-25 | $8.18 | $8.67 | $8.06 | $8.49 | $6.93 | 8,785,970 |
| 2020-12-24 | $8.36 | $8.37 | $8.10 | $8.10 | $6.61 | 6,996,340 |
| 2020-12-23 | $8.46 | $8.53 | $8.31 | $8.36 | $6.83 | 5,710,500 |
| 2020-12-22 | $8.82 | $8.82 | $8.41 | $8.46 | $6.91 | 9,530,150 |
| 2020-12-21 | $8.93 | $9.04 | $8.80 | $8.91 | $7.27 | 7,231,090 |
| 2020-12-18 | $8.85 | $9.08 | $8.80 | $8.94 | $7.30 | 7,324,020 |
| 2020-12-17 | $8.63 | $8.96 | $8.45 | $8.87 | $7.24 | 8,830,080 |
| 2020-12-16 | $8.91 | $8.97 | $8.60 | $8.63 | $7.05 | 7,300,800 |
| 2020-12-15 | $8.98 | $9.18 | $8.88 | $8.98 | $7.33 | 7,340,810 |
| 2020-12-14 | $8.50 | $9.25 | $8.29 | $9.04 | $7.38 | 15,262,990 |
| 2020-12-11 | $9.05 | $9.10 | $8.30 | $8.49 | $6.93 | 12,242,970 |
| 2020-12-10 | $9.00 | $9.28 | $8.95 | $9.11 | $7.44 | 7,348,000 |
| 2020-12-09 | $8.99 | $9.18 | $8.89 | $9.03 | $7.37 | 9,210,850 |
| 2020-12-08 | $8.89 | $9.16 | $8.79 | $9.05 | $7.39 | 8,589,530 |
| 2020-12-07 | $9.18 | $9.19 | $8.89 | $8.89 | $7.26 | 9,437,230 |
| 2020-12-04 | $9.49 | $9.49 | $9.17 | $9.19 | $7.50 | 11,279,920 |
| 2020-12-03 | $9.47 | $9.61 | $9.13 | $9.51 | $7.76 | 15,212,160 |
| 2020-12-02 | $9.66 | $9.85 | $9.48 | $9.50 | $7.76 | 16,655,190 |
| 2020-12-01 | $9.34 | $9.73 | $9.32 | $9.62 | $7.85 | 16,945,980 |
| 2020-11-30 | $9.23 | $9.50 | $9.13 | $9.34 | $7.63 | 11,237,050 |
| 2020-11-27 | $9.43 | $9.48 | $9.05 | $9.26 | $7.56 | 12,499,700 |
| 2020-11-26 | $9.55 | $9.58 | $9.30 | $9.50 | $7.76 | 11,830,340 |
| 2020-11-25 | $9.58 | $9.75 | $9.49 | $9.65 | $7.88 | 14,752,400 |
| 2020-11-24 | $9.71 | $9.91 | $9.36 | $9.60 | $7.84 | 21,153,450 |
| 2020-11-23 | $9.82 | $10.09 | $9.68 | $9.82 | $8.02 | 21,906,930 |
| 2020-11-20 | $10.09 | $10.10 | $9.60 | $9.93 | $8.11 | 28,475,030 |
| 2020-11-19 | $11.22 | $11.62 | $10.16 | $10.32 | $8.43 | 47,613,620 |
| 2020-11-18 | $10.04 | $11.29 | $9.86 | $11.29 | $9.22 | 48,269,720 |
| 2020-11-17 | $10.15 | $10.70 | $9.94 | $10.26 | $8.38 | 34,712,300 |
| 2020-11-16 | $9.92 | $10.50 | $9.71 | $10.16 | $8.30 | 34,032,040 |
| 2020-11-13 | $9.78 | $10.30 | $9.60 | $9.76 | $7.97 | 30,474,170 |
| 2020-11-12 | $10.06 | $10.77 | $9.31 | $10.32 | $8.43 | 50,929,000 |
| 2020-11-11 | $8.92 | $10.07 | $8.87 | $10.07 | $8.22 | 53,110,610 |
| 2020-11-10 | $8.65 | $9.49 | $8.58 | $9.15 | $7.47 | 30,303,670 |
| 2020-11-09 | $8.29 | $8.83 | $8.22 | $8.69 | $7.10 | 20,425,370 |
| 2020-11-06 | $8.14 | $8.38 | $7.98 | $8.26 | $6.74 | 13,071,730 |
| 2020-11-05 | $8.04 | $8.18 | $7.99 | $8.14 | $6.65 | 10,622,200 |
| 2020-11-04 | $8.03 | $8.27 | $7.93 | $8.07 | $6.59 | 10,891,570 |
| 2020-11-03 | $7.59 | $8.13 | $7.57 | $8.00 | $6.53 | 12,296,160 |
| 2020-11-02 | $7.52 | $7.72 | $7.45 | $7.55 | $6.16 | 6,086,930 |
| 2020-10-30 | $8.01 | $8.04 | $7.54 | $7.56 | $6.17 | 10,931,300 |
| 2020-10-29 | $7.94 | $8.22 | $7.87 | $8.03 | $6.56 | 8,570,710 |
| 2020-10-28 | $8.13 | $8.16 | $7.96 | $8.07 | $6.59 | 6,411,950 |
| 2020-10-27 | $8.08 | $8.22 | $8.02 | $8.15 | $6.65 | 5,950,000 |
| 2020-10-26 | $8.25 | $8.26 | $8.01 | $8.14 | $6.65 | 8,100,790 |
| 2020-10-23 | $8.62 | $8.65 | $8.33 | $8.34 | $6.81 | 9,582,570 |
| 2020-10-22 | $8.63 | $8.67 | $8.46 | $8.63 | $7.05 | 8,244,820 |
| 2020-10-21 | $8.86 | $8.92 | $8.67 | $8.68 | $7.09 | 8,777,300 |
| 2020-10-20 | $8.76 | $8.88 | $8.58 | $8.88 | $7.25 | 10,140,750 |
| 2020-10-19 | $8.96 | $9.05 | $8.77 | $8.78 | $7.17 | 8,330,430 |
| 2020-10-16 | $9.00 | $9.08 | $8.85 | $8.89 | $7.26 | 10,284,000 |
| 2020-10-15 | $9.47 | $9.47 | $9.03 | $9.05 | $7.39 | 20,617,050 |
| 2020-10-14 | $9.18 | $9.48 | $9.09 | $9.48 | $7.74 | 23,708,060 |
| 2020-10-13 | $9.34 | $9.38 | $9.05 | $9.23 | $7.54 | 16,705,400 |
| 2020-10-12 | $9.25 | $9.44 | $9.12 | $9.36 | $7.64 | 21,920,710 |
| 2020-10-09 | $8.91 | $9.26 | $8.82 | $9.19 | $7.50 | 20,900,930 |
| 2020-10-08 | $8.71 | $8.71 | $8.71 | $8.71 | $7.11 | 0 |
| 2020-10-07 | $8.71 | $8.71 | $8.71 | $8.71 | $7.11 | 0 |
| 2020-10-06 | $8.71 | $8.71 | $8.71 | $8.71 | $7.11 | 0 |
| 2020-10-05 | $8.71 | $8.71 | $8.71 | $8.71 | $7.11 | 0 |
| 2020-10-02 | $8.71 | $8.71 | $8.71 | $8.71 | $7.11 | 0 |
| 2020-10-01 | $8.71 | $8.71 | $8.71 | $8.71 | $7.11 | 0 |
| 2020-09-30 | $9.04 | $9.05 | $8.58 | $8.71 | $7.11 | 18,913,930 |
| 2020-09-29 | $9.29 | $9.42 | $8.97 | $9.03 | $7.37 | 21,561,930 |
| 2020-09-28 | $9.78 | $9.92 | $9.12 | $9.20 | $7.51 | 27,577,650 |
| 2020-09-25 | $10.66 | $10.78 | $9.99 | $9.99 | $8.16 | 32,586,840 |
| 2020-09-24 | $11.50 | $11.80 | $11.10 | $11.10 | $9.06 | 60,138,340 |
| 2020-09-23 | $11.80 | $12.33 | $11.80 | $12.33 | $10.07 | 26,286,800 |
| 2020-09-22 | $10.50 | $11.21 | $10.20 | $11.21 | $9.15 | 63,324,060 |
| 2020-09-21 | $10.36 | $10.75 | $9.96 | $10.19 | $8.32 | 30,881,400 |
| 2020-09-18 | $9.75 | $10.35 | $9.62 | $10.18 | $8.31 | 39,835,120 |
| 2020-09-17 | $10.21 | $10.29 | $9.72 | $9.76 | $7.97 | 40,407,820 |
| 2020-09-16 | $9.75 | $10.86 | $9.31 | $10.50 | $8.57 | 53,978,190 |
| 2020-09-15 | $10.17 | $10.17 | $9.70 | $9.97 | $8.14 | 55,870,120 |
| 2020-09-14 | $10.00 | $10.78 | $9.80 | $10.78 | $8.80 | 70,204,250 |
| 2020-09-11 | $9.80 | $9.80 | $9.80 | $9.80 | $8.00 | 17,059,010 |
| 2020-09-10 | $8.91 | $8.91 | $8.91 | $8.91 | $7.27 | 832,410 |
| 2020-09-09 | $8.10 | $8.10 | $8.10 | $8.10 | $6.61 | 613,080 |
| 2020-09-08 | $7.36 | $7.36 | $7.36 | $7.36 | $6.01 | 154,080 |
| 2020-09-07 | $6.69 | $6.69 | $6.69 | $6.69 | $5.46 | 179,390 |
| 2020-09-04 | $6.08 | $6.08 | $6.08 | $6.08 | $4.96 | 170,610 |
| 2020-09-03 | $4.61 | $5.53 | $4.61 | $5.53 | $4.52 | 422,490 |
Shandong Fiberglass Group Co Ltd (605006) News Headlines
Recent Shandong Fiberglass Group Co Ltd (605006) News
Similar Companies to Shandong Fiberglass Group Co Ltd (605006) 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 | -- | -- | -- |