Zhejiang Yingfeng Technology Co Ltd (605055) Exchange: SHG
Data as of July 9, 2025
$7.39 ($0.00) 0.00%
Zhejiang Yingfeng Technology Co Ltd - Daily Information
Click for more stock information on Zhejiang Yingfeng Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $7.40 |
| Previous Close | $7.39 |
| High | $7.46 |
| Low | $7.33 |
| Adjusted Open | $7.40 |
| Previous Adjusted Close | $7.39 |
| Adjusted High | $7.46 |
| Adjusted Low | $7.33 |
About Zhejiang Yingfeng Technology Co Ltd (605055)
Zhejiang Yingfeng Technology Co Ltd
Invest in Zhejiang Yingfeng Technology Co Ltd (605055)
Historical Stock Data for Zhejiang Yingfeng Technology Co Ltd (605055)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $7.40 | $7.46 | $7.33 | $7.39 | $7.39 | 6,637,400 |
| 2025-07-07 | $7.14 | $7.39 | $7.10 | $7.39 | $7.39 | 9,660,000 |
| 2025-07-04 | $7.27 | $7.36 | $7.18 | $7.21 | $7.21 | 6,637,100 |
| 2025-07-03 | $7.31 | $7.47 | $7.24 | $7.31 | $7.31 | 10,591,190 |
| 2025-07-02 | $7.26 | $7.33 | $7.21 | $7.31 | $7.31 | 5,767,400 |
| 2025-06-30 | $7.24 | $7.29 | $7.16 | $7.29 | $7.29 | 5,302,000 |
| 2025-06-27 | $7.15 | $7.20 | $7.12 | $7.19 | $7.19 | 5,980,110 |
| 2025-06-26 | $7.14 | $7.27 | $7.08 | $7.11 | $7.11 | 7,414,300 |
| 2025-06-25 | $7.20 | $7.30 | $7.12 | $7.18 | $7.18 | 8,110,600 |
| 2025-06-24 | $7.15 | $7.26 | $7.11 | $7.22 | $7.22 | 7,495,200 |
| 2025-06-23 | $6.94 | $7.15 | $6.92 | $7.14 | $7.14 | 5,884,900 |
| 2025-06-20 | $7.03 | $7.11 | $6.95 | $7.00 | $7.00 | 4,945,000 |
| 2025-06-19 | $7.13 | $7.19 | $7.00 | $7.05 | $7.05 | 8,269,300 |
| 2025-06-18 | $7.20 | $7.28 | $7.10 | $7.17 | $7.17 | 8,473,100 |
| 2025-06-17 | $7.35 | $7.49 | $7.19 | $7.24 | $7.24 | 11,993,100 |
| 2025-06-13 | $7.91 | $7.91 | $7.19 | $7.21 | $7.21 | 26,582,700 |
| 2025-06-12 | $8.32 | $8.32 | $7.88 | $7.95 | $7.95 | 25,177,300 |
| 2025-06-11 | $7.92 | $8.52 | $7.80 | $8.34 | $8.34 | 42,524,690 |
| 2025-06-10 | $7.86 | $7.98 | $7.68 | $7.91 | $7.91 | 16,340,300 |
| 2025-06-09 | $7.82 | $7.93 | $7.80 | $7.90 | $7.90 | 12,777,300 |
| 2025-06-06 | $7.86 | $7.86 | $7.62 | $7.80 | $7.80 | 13,612,900 |
| 2025-06-05 | $7.97 | $8.01 | $7.71 | $7.78 | $7.78 | 15,678,200 |
| 2025-06-04 | $7.80 | $7.90 | $7.74 | $7.88 | $7.88 | 13,073,600 |
| 2025-06-03 | $7.73 | $7.89 | $7.73 | $7.80 | $7.80 | 13,850,400 |
| 2025-05-30 | $8.08 | $8.11 | $7.69 | $7.76 | $7.76 | 22,680,000 |
| 2025-05-29 | $8.07 | $8.26 | $7.94 | $8.15 | $8.15 | 24,370,300 |
| 2025-05-28 | $8.65 | $8.71 | $8.09 | $8.14 | $8.14 | 34,149,290 |
| 2025-05-27 | $9.04 | $9.20 | $8.58 | $8.79 | $8.79 | 37,813,440 |
| 2025-05-26 | $9.79 | $10.10 | $9.01 | $9.35 | $9.35 | 39,575,030 |
| 2025-05-23 | $9.32 | $10.19 | $9.00 | $9.60 | $9.60 | 45,489,570 |
| 2025-05-22 | $10.05 | $10.50 | $9.71 | $9.72 | $9.72 | 50,189,340 |
| 2025-05-21 | $10.25 | $11.60 | $9.94 | $10.79 | $10.79 | 65,081,240 |
| 2025-05-20 | $9.47 | $10.75 | $8.79 | $10.75 | $10.75 | 67,990,100 |
| 2025-05-19 | $8.24 | $9.77 | $8.24 | $9.77 | $9.77 | 58,945,530 |
| 2025-05-16 | $9.25 | $10.21 | $8.38 | $8.88 | $8.88 | 62,062,600 |
| 2025-05-15 | $8.17 | $9.31 | $8.17 | $9.31 | $9.31 | 49,341,050 |
| 2025-05-14 | $7.69 | $8.46 | $7.06 | $8.46 | $8.46 | 53,787,540 |
| 2025-05-13 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 5,504,000 |
| 2025-05-12 | $6.97 | $6.99 | $6.94 | $6.99 | $6.99 | 21,531,800 |
| 2025-05-09 | $5.78 | $6.35 | $5.73 | $6.35 | $6.35 | 17,205,300 |
| 2025-05-08 | $5.58 | $6.11 | $5.47 | $5.77 | $5.77 | 19,759,800 |
| 2025-05-07 | $5.50 | $5.62 | $5.48 | $5.55 | $5.55 | 4,836,700 |
| 2025-05-06 | $5.35 | $5.48 | $5.28 | $5.48 | $5.48 | 5,601,900 |
| 2025-04-30 | $5.40 | $5.42 | $5.21 | $5.28 | $5.28 | 4,920,500 |
| 2025-04-29 | $5.36 | $5.44 | $5.31 | $5.41 | $5.41 | 2,944,700 |
| 2025-04-28 | $5.46 | $5.54 | $5.25 | $5.37 | $5.37 | 3,808,200 |
| 2025-04-25 | $5.47 | $5.52 | $5.42 | $5.49 | $5.49 | 2,117,100 |
| 2025-04-24 | $5.44 | $5.55 | $5.40 | $5.46 | $5.46 | 3,886,200 |
| 2025-04-23 | $5.46 | $5.49 | $5.38 | $5.45 | $5.45 | 3,459,300 |
| 2025-04-22 | $5.42 | $5.48 | $5.39 | $5.43 | $5.43 | 2,479,500 |
| 2025-04-21 | $5.34 | $5.42 | $5.26 | $5.40 | $5.40 | 2,941,200 |
| 2025-04-18 | $5.45 | $5.53 | $5.22 | $5.34 | $5.34 | 4,814,300 |
| 2025-04-17 | $5.35 | $5.57 | $5.33 | $5.49 | $5.49 | 6,125,400 |
| 2025-04-16 | $5.26 | $5.43 | $5.24 | $5.39 | $5.39 | 4,885,600 |
| 2025-04-15 | $5.21 | $5.37 | $5.15 | $5.32 | $5.32 | 5,860,310 |
| 2025-04-14 | $5.06 | $5.24 | $5.06 | $5.24 | $5.24 | 3,312,970 |
| 2025-04-11 | $4.85 | $5.09 | $4.85 | $5.06 | $5.06 | 5,316,100 |
| 2025-04-10 | $4.79 | $4.94 | $4.71 | $4.93 | $4.93 | 7,132,320 |
| 2025-04-09 | $4.57 | $4.70 | $4.26 | $4.64 | $4.64 | 7,165,900 |
| 2025-04-08 | $4.80 | $4.86 | $4.49 | $4.63 | $4.63 | 10,090,500 |
| 2025-04-07 | $5.18 | $5.18 | $4.92 | $4.92 | $4.92 | 4,170,100 |
| 2025-04-03 | $5.48 | $5.51 | $5.40 | $5.47 | $5.47 | 3,430,000 |
| 2025-04-02 | $5.42 | $5.54 | $5.38 | $5.50 | $5.50 | 3,056,400 |
| 2025-04-01 | $5.38 | $5.53 | $5.36 | $5.42 | $5.42 | 3,879,200 |
| 2025-03-31 | $5.40 | $5.45 | $5.26 | $5.35 | $5.35 | 4,090,900 |
| 2025-03-28 | $5.57 | $5.59 | $5.41 | $5.42 | $5.42 | 4,790,800 |
| 2025-03-27 | $5.57 | $5.83 | $5.51 | $5.57 | $5.57 | 7,624,700 |
| 2025-03-26 | $5.44 | $5.68 | $5.43 | $5.57 | $5.57 | 9,515,000 |
| 2025-03-25 | $5.53 | $5.55 | $5.38 | $5.45 | $5.45 | 8,755,400 |
| 2025-03-24 | $5.69 | $5.69 | $5.31 | $5.48 | $5.48 | 19,118,200 |
| 2025-03-21 | $6.26 | $6.26 | $5.89 | $5.90 | $5.90 | 28,841,320 |
| 2025-03-20 | $5.70 | $5.74 | $5.65 | $5.69 | $5.69 | 3,575,800 |
| 2025-03-19 | $5.80 | $5.80 | $5.66 | $5.72 | $5.72 | 3,147,000 |
| 2025-03-18 | $5.77 | $5.80 | $5.73 | $5.76 | $5.76 | 3,238,500 |
| 2025-03-17 | $5.81 | $5.81 | $5.70 | $5.79 | $5.79 | 5,052,070 |
| 2025-03-14 | $5.74 | $5.75 | $5.65 | $5.72 | $5.72 | 4,803,100 |
| 2025-03-13 | $5.63 | $5.79 | $5.53 | $5.74 | $5.74 | 7,338,200 |
| 2025-03-12 | $5.65 | $5.75 | $5.60 | $5.63 | $5.63 | 5,520,300 |
| 2025-03-11 | $5.52 | $5.65 | $5.46 | $5.64 | $5.64 | 5,779,700 |
| 2025-03-10 | $5.45 | $5.55 | $5.42 | $5.54 | $5.54 | 6,775,240 |
| 2025-03-07 | $5.59 | $5.65 | $5.38 | $5.42 | $5.42 | 7,705,900 |
| 2025-03-06 | $5.46 | $5.58 | $5.34 | $5.54 | $5.54 | 8,162,900 |
| 2025-03-05 | $5.36 | $5.47 | $5.25 | $5.46 | $5.46 | 6,726,630 |
| 2025-03-04 | $5.23 | $5.36 | $5.18 | $5.35 | $5.35 | 4,660,250 |
| 2025-03-03 | $5.21 | $5.30 | $5.18 | $5.23 | $5.23 | 3,984,900 |
| 2025-02-28 | $5.28 | $5.31 | $5.19 | $5.20 | $5.20 | 3,344,000 |
| 2025-02-27 | $5.29 | $5.33 | $5.20 | $5.31 | $5.31 | 4,577,130 |
| 2025-02-26 | $5.26 | $5.34 | $5.26 | $5.29 | $5.29 | 4,187,200 |
| 2025-02-25 | $5.32 | $5.34 | $5.24 | $5.26 | $5.26 | 3,662,100 |
| 2025-02-24 | $5.28 | $5.35 | $5.26 | $5.32 | $5.32 | 4,910,070 |
| 2025-02-20 | $5.28 | $5.32 | $5.26 | $5.27 | $5.27 | 4,942,600 |
| 2025-02-19 | $5.24 | $5.30 | $5.22 | $5.29 | $5.29 | 4,998,930 |
| 2025-02-18 | $5.32 | $5.33 | $5.21 | $5.24 | $5.24 | 5,541,300 |
| 2025-02-17 | $5.23 | $5.32 | $5.20 | $5.31 | $5.31 | 6,413,790 |
| 2025-02-14 | $5.22 | $5.23 | $5.16 | $5.22 | $5.22 | 5,245,930 |
| 2025-02-13 | $5.31 | $5.32 | $5.20 | $5.20 | $5.20 | 7,490,800 |
| 2025-02-12 | $5.26 | $5.34 | $5.23 | $5.31 | $5.31 | 10,436,460 |
| 2025-02-11 | $5.40 | $5.45 | $5.26 | $5.26 | $5.26 | 14,977,330 |
| 2025-02-10 | $5.42 | $5.58 | $5.34 | $5.49 | $5.49 | 24,904,670 |
| 2025-02-07 | $6.16 | $6.18 | $5.62 | $5.68 | $5.68 | 31,172,800 |
| 2025-02-06 | $5.11 | $5.62 | $5.06 | $5.62 | $5.62 | 9,523,710 |
| 2025-02-05 | $5.18 | $5.25 | $5.05 | $5.11 | $5.11 | 3,159,220 |
| 2025-01-27 | $5.25 | $5.30 | $5.17 | $5.18 | $5.18 | 3,608,650 |
| 2025-01-24 | $5.13 | $5.48 | $5.10 | $5.31 | $5.31 | 6,863,410 |
| 2025-01-23 | $5.17 | $5.52 | $5.08 | $5.18 | $5.18 | 6,173,360 |
| 2025-01-22 | $5.01 | $5.15 | $4.94 | $5.10 | $5.10 | 2,642,900 |
| 2025-01-21 | $5.07 | $5.09 | $4.96 | $5.07 | $5.07 | 2,896,400 |
| 2025-01-20 | $4.84 | $5.07 | $4.81 | $5.07 | $5.07 | 4,353,100 |
| 2025-01-17 | $4.89 | $4.90 | $4.80 | $4.82 | $4.82 | 2,602,800 |
| 2025-01-16 | $4.88 | $4.96 | $4.85 | $4.89 | $4.89 | 2,302,800 |
| 2025-01-15 | $4.83 | $4.93 | $4.83 | $4.88 | $4.88 | 2,738,100 |
| 2025-01-14 | $4.65 | $4.85 | $4.61 | $4.84 | $4.84 | 3,602,250 |
| 2025-01-13 | $4.57 | $4.67 | $4.45 | $4.61 | $4.61 | 2,894,200 |
| 2025-01-09 | $4.71 | $4.78 | $4.70 | $4.75 | $4.75 | 2,317,500 |
| 2025-01-08 | $4.72 | $4.78 | $4.60 | $4.75 | $4.75 | 2,454,320 |
| 2025-01-07 | $4.68 | $4.75 | $4.64 | $4.74 | $4.74 | 1,935,020 |
| 2025-01-06 | $4.69 | $4.77 | $4.49 | $4.68 | $4.68 | 2,783,320 |
| 2025-01-03 | $4.93 | $4.97 | $4.68 | $4.71 | $4.71 | 3,038,050 |
| 2025-01-02 | $4.90 | $5.07 | $4.86 | $4.93 | $4.93 | 3,172,080 |
| 2024-12-31 | $4.99 | $5.08 | $4.90 | $4.92 | $4.92 | 2,997,370 |
| 2024-12-30 | $5.10 | $5.10 | $4.87 | $5.00 | $5.00 | 3,223,830 |
| 2024-12-27 | $4.97 | $5.12 | $4.94 | $5.07 | $5.07 | 3,745,400 |
| 2024-12-26 | $4.86 | $5.01 | $4.86 | $4.95 | $4.95 | 2,968,810 |
| 2024-12-25 | $5.06 | $5.09 | $4.80 | $4.87 | $4.87 | 5,917,590 |
| 2024-12-24 | $5.23 | $5.26 | $5.04 | $5.11 | $5.11 | 5,635,100 |
| 2024-12-23 | $5.67 | $5.67 | $5.15 | $5.20 | $5.20 | 9,118,800 |
| 2024-12-20 | $5.56 | $5.76 | $5.52 | $5.67 | $5.67 | 9,654,900 |
| 2024-12-19 | $5.52 | $5.60 | $5.39 | $5.59 | $5.59 | 6,454,500 |
| 2024-12-18 | $5.50 | $5.62 | $5.31 | $5.51 | $5.51 | 7,382,400 |
| 2024-12-17 | $6.00 | $6.01 | $5.50 | $5.53 | $5.53 | 9,179,200 |
| 2024-12-16 | $6.00 | $6.07 | $5.88 | $5.91 | $5.91 | 9,862,090 |
| 2024-12-13 | $6.02 | $6.13 | $5.93 | $5.97 | $5.97 | 16,937,100 |
| 2024-12-12 | $6.25 | $6.47 | $5.98 | $6.05 | $6.05 | 31,241,770 |
| 2024-12-11 | $5.46 | $6.00 | $5.42 | $6.00 | $6.00 | 25,618,240 |
| 2024-12-10 | $5.65 | $5.65 | $5.43 | $5.45 | $5.45 | 5,704,900 |
| 2024-12-09 | $5.56 | $5.57 | $5.42 | $5.55 | $5.55 | 5,195,100 |
| 2024-12-06 | $5.40 | $5.53 | $5.38 | $5.52 | $5.52 | 4,619,300 |
| 2024-12-05 | $5.33 | $5.44 | $5.33 | $5.41 | $5.41 | 4,046,400 |
| 2024-12-04 | $5.53 | $5.53 | $5.31 | $5.37 | $5.37 | 5,645,100 |
| 2024-12-03 | $5.53 | $5.60 | $5.45 | $5.55 | $5.55 | 7,568,700 |
| 2024-12-02 | $5.41 | $5.60 | $5.40 | $5.52 | $5.52 | 12,398,710 |
| 2024-11-29 | $5.44 | $5.65 | $5.40 | $5.47 | $5.47 | 15,844,400 |
| 2024-11-28 | $5.30 | $5.65 | $5.29 | $5.46 | $5.46 | 18,528,010 |
| 2024-11-27 | $5.23 | $5.44 | $5.06 | $5.34 | $5.34 | 5,038,800 |
| 2024-11-26 | $5.23 | $5.29 | $5.22 | $5.25 | $5.25 | 3,682,200 |
| 2024-11-25 | $5.06 | $5.31 | $5.06 | $5.24 | $5.24 | 4,417,000 |
| 2024-11-22 | $5.29 | $5.30 | $5.07 | $5.07 | $5.07 | 3,573,000 |
| 2024-11-21 | $5.30 | $5.31 | $5.22 | $5.25 | $5.25 | 2,852,000 |
| 2024-11-20 | $5.19 | $5.31 | $5.18 | $5.27 | $5.27 | 2,825,300 |
| 2024-11-19 | $5.16 | $5.19 | $5.06 | $5.19 | $5.19 | 3,692,710 |
| 2024-11-18 | $5.29 | $5.35 | $5.10 | $5.16 | $5.16 | 5,021,600 |
| 2024-11-15 | $5.41 | $5.45 | $5.24 | $5.27 | $5.27 | 4,090,400 |
| 2024-11-14 | $5.56 | $5.57 | $5.35 | $5.44 | $5.44 | 4,969,690 |
| 2024-11-13 | $5.49 | $5.64 | $5.45 | $5.56 | $5.56 | 6,055,090 |
| 2024-11-12 | $5.62 | $5.79 | $5.43 | $5.54 | $5.54 | 12,394,140 |
| 2024-11-11 | $5.38 | $5.66 | $5.30 | $5.61 | $5.61 | 12,958,950 |
| 2024-11-08 | $5.38 | $5.63 | $5.30 | $5.39 | $5.39 | 11,533,960 |
| 2024-11-07 | $5.29 | $5.37 | $5.26 | $5.35 | $5.35 | 6,125,870 |
| 2024-11-06 | $5.36 | $5.44 | $5.26 | $5.32 | $5.32 | 7,753,400 |
| 2024-11-05 | $5.35 | $5.60 | $5.25 | $5.40 | $5.40 | 19,859,750 |
| 2024-11-04 | $5.11 | $5.42 | $4.96 | $5.42 | $5.42 | 12,196,690 |
| 2024-11-01 | $5.27 | $5.35 | $5.09 | $5.10 | $5.10 | 9,032,770 |
| 2024-10-31 | $5.19 | $5.44 | $5.13 | $5.34 | $5.34 | 14,952,190 |
| 2024-10-30 | $5.39 | $5.42 | $5.03 | $5.42 | $5.42 | 14,168,660 |
| 2024-10-29 | $5.16 | $5.56 | $4.95 | $5.44 | $5.44 | 10,891,750 |
| 2024-10-28 | $4.90 | $5.31 | $4.89 | $5.16 | $5.16 | 10,621,400 |
| 2024-10-25 | $4.78 | $4.93 | $4.78 | $4.90 | $4.90 | 6,117,500 |
| 2024-10-24 | $4.73 | $4.80 | $4.71 | $4.78 | $4.78 | 4,056,700 |
| 2024-10-23 | $4.73 | $4.78 | $4.71 | $4.76 | $4.76 | 4,602,610 |
| 2024-10-22 | $4.68 | $4.74 | $4.67 | $4.74 | $4.74 | 3,891,700 |
| 2024-10-21 | $4.68 | $4.74 | $4.63 | $4.69 | $4.69 | 4,371,960 |
| 2024-10-18 | $4.63 | $4.74 | $4.60 | $4.70 | $4.70 | 3,496,420 |
| 2024-10-17 | $4.71 | $4.80 | $4.62 | $4.63 | $4.63 | 2,774,660 |
| 2024-10-16 | $4.61 | $4.82 | $4.56 | $4.70 | $4.70 | 3,662,300 |
| 2024-10-15 | $4.65 | $4.73 | $4.61 | $4.62 | $4.62 | 4,065,600 |
| 2024-10-14 | $4.51 | $4.70 | $4.51 | $4.67 | $4.67 | 4,416,550 |
| 2024-10-11 | $4.60 | $4.66 | $4.46 | $4.53 | $4.53 | 6,119,400 |
| 2024-10-10 | $4.75 | $4.86 | $4.58 | $4.67 | $4.67 | 7,610,300 |
| 2024-10-09 | $5.12 | $5.13 | $4.68 | $4.74 | $4.74 | 8,760,300 |
| 2024-10-08 | $5.45 | $5.46 | $4.88 | $5.19 | $5.19 | 11,881,100 |
| 2024-09-30 | $4.74 | $4.97 | $4.55 | $4.96 | $4.96 | 10,809,700 |
| 2024-09-27 | $4.45 | $4.54 | $4.38 | $4.52 | $4.52 | 3,566,100 |
| 2024-09-26 | $4.30 | $4.41 | $4.30 | $4.40 | $4.40 | 3,362,000 |
| 2024-09-25 | $4.31 | $4.40 | $4.31 | $4.33 | $4.33 | 3,783,400 |
| 2024-09-24 | $4.20 | $4.30 | $4.18 | $4.30 | $4.30 | 2,712,700 |
| 2024-09-23 | $4.18 | $4.32 | $4.15 | $4.20 | $4.20 | 2,134,420 |
| 2024-09-20 | $4.22 | $4.25 | $4.17 | $4.20 | $4.20 | 1,551,900 |
| 2024-09-19 | $4.08 | $4.24 | $4.08 | $4.22 | $4.22 | 2,137,400 |
| 2024-09-18 | $4.16 | $4.17 | $4.03 | $4.10 | $4.10 | 2,492,900 |
| 2024-09-13 | $4.18 | $4.22 | $4.15 | $4.15 | $4.15 | 1,813,500 |
| 2024-09-12 | $4.25 | $4.27 | $4.20 | $4.20 | $4.20 | 1,976,900 |
| 2024-09-11 | $4.26 | $4.28 | $4.22 | $4.24 | $4.24 | 2,032,400 |
| 2024-09-10 | $4.22 | $4.28 | $4.21 | $4.27 | $4.27 | 3,592,200 |
| 2024-09-09 | $4.29 | $4.30 | $4.18 | $4.23 | $4.23 | 4,184,100 |
| 2024-09-06 | $4.30 | $4.37 | $4.28 | $4.32 | $4.32 | 5,034,840 |
| 2024-09-05 | $4.24 | $4.34 | $4.23 | $4.31 | $4.31 | 3,242,440 |
| 2024-09-04 | $4.22 | $4.28 | $4.21 | $4.23 | $4.23 | 2,577,030 |
| 2024-09-03 | $4.21 | $4.26 | $4.18 | $4.25 | $4.25 | 2,768,300 |
| 2024-09-02 | $4.25 | $4.27 | $4.20 | $4.21 | $4.21 | 3,770,530 |
| 2024-08-30 | $4.24 | $4.31 | $4.16 | $4.26 | $4.26 | 7,966,140 |
| 2024-08-29 | $4.28 | $4.40 | $4.21 | $4.25 | $4.25 | 7,648,160 |
| 2024-08-28 | $4.10 | $4.53 | $4.09 | $4.26 | $4.26 | 12,080,060 |
| 2024-08-27 | $4.10 | $4.19 | $4.07 | $4.12 | $4.12 | 1,698,520 |
| 2024-08-26 | $4.04 | $4.15 | $4.02 | $4.13 | $4.13 | 1,624,320 |
| 2024-08-23 | $4.08 | $4.12 | $4.03 | $4.04 | $4.04 | 1,405,020 |
| 2024-08-22 | $4.03 | $4.13 | $4.02 | $4.08 | $4.08 | 1,256,300 |
| 2024-08-21 | $4.06 | $4.10 | $4.00 | $4.04 | $4.04 | 1,193,600 |
| 2024-08-20 | $4.18 | $4.20 | $4.07 | $4.08 | $4.08 | 1,193,500 |
| 2024-08-19 | $4.16 | $4.22 | $4.10 | $4.16 | $4.16 | 1,252,900 |
| 2024-08-16 | $4.22 | $4.28 | $4.14 | $4.16 | $4.16 | 1,241,020 |
| 2024-08-15 | $4.17 | $4.23 | $4.14 | $4.19 | $4.19 | 1,255,800 |
| 2024-08-14 | $4.19 | $4.22 | $4.15 | $4.16 | $4.16 | 975,400 |
| 2024-08-13 | $4.15 | $4.22 | $4.10 | $4.18 | $4.18 | 1,033,100 |
| 2024-08-12 | $4.18 | $4.21 | $4.15 | $4.18 | $4.18 | 1,216,200 |
| 2024-08-09 | $4.27 | $4.30 | $4.18 | $4.18 | $4.18 | 1,313,700 |
| 2024-08-08 | $4.20 | $4.26 | $4.19 | $4.26 | $4.26 | 1,619,020 |
| 2024-08-07 | $4.22 | $4.24 | $4.17 | $4.22 | $4.22 | 1,192,800 |
| 2024-08-06 | $4.14 | $4.21 | $4.10 | $4.21 | $4.21 | 1,435,800 |
| 2024-08-05 | $4.15 | $4.20 | $4.10 | $4.12 | $4.12 | 1,487,400 |
| 2024-08-02 | $4.16 | $4.23 | $4.15 | $4.15 | $4.15 | 1,828,300 |
| 2024-08-01 | $4.20 | $4.28 | $4.16 | $4.19 | $4.19 | 2,217,300 |
| 2024-07-31 | $4.09 | $4.21 | $4.07 | $4.18 | $4.18 | 1,926,000 |
| 2024-07-30 | $4.08 | $4.10 | $4.05 | $4.09 | $4.09 | 1,678,100 |
| 2024-07-29 | $4.08 | $4.11 | $4.01 | $4.08 | $4.08 | 1,438,200 |
| 2024-07-26 | $4.10 | $4.13 | $4.05 | $4.07 | $4.07 | 1,359,100 |
| 2024-07-25 | $3.99 | $4.10 | $3.97 | $4.05 | $4.05 | 1,328,900 |
| 2024-07-24 | $4.08 | $4.09 | $4.01 | $4.03 | $4.03 | 1,188,600 |
| 2024-07-23 | $4.16 | $4.19 | $4.08 | $4.08 | $4.08 | 2,117,700 |
| 2024-07-22 | $4.17 | $4.20 | $4.08 | $4.13 | $4.13 | 3,293,000 |
| 2024-07-19 | $4.13 | $4.18 | $4.10 | $4.16 | $4.16 | 1,753,800 |
| 2024-07-18 | $4.16 | $4.21 | $4.07 | $4.14 | $4.14 | 1,819,440 |
| 2024-07-17 | $4.32 | $4.32 | $4.21 | $4.21 | $4.21 | 1,542,700 |
| 2024-07-16 | $4.31 | $4.33 | $4.23 | $4.28 | $4.28 | 2,984,200 |
| 2024-07-15 | $4.22 | $4.35 | $4.20 | $4.35 | $4.35 | 3,996,900 |
| 2024-07-12 | $4.17 | $4.27 | $4.16 | $4.25 | $4.25 | 3,751,220 |
| 2024-07-11 | $4.11 | $4.22 | $4.11 | $4.20 | $4.20 | 4,932,820 |
| 2024-07-10 | $4.30 | $4.32 | $4.03 | $4.04 | $4.04 | 6,451,900 |
| 2024-07-09 | $3.95 | $4.03 | $3.86 | $4.02 | $4.02 | 1,411,220 |
| 2024-07-08 | $4.07 | $4.09 | $3.94 | $3.96 | $3.96 | 1,622,000 |
| 2024-07-05 | $4.00 | $4.10 | $3.92 | $4.07 | $4.07 | 1,342,000 |
| 2024-07-04 | $4.11 | $4.13 | $3.97 | $3.99 | $3.99 | 2,013,920 |
| 2024-07-03 | $4.17 | $4.19 | $4.08 | $4.11 | $4.11 | 1,053,100 |
| 2024-07-02 | $4.09 | $4.19 | $4.09 | $4.15 | $4.15 | 1,572,500 |
| 2024-07-01 | $4.06 | $4.15 | $4.00 | $4.11 | $4.11 | 1,366,400 |
| 2024-06-28 | $4.09 | $4.16 | $4.02 | $4.07 | $4.07 | 1,223,000 |
| 2024-06-27 | $4.17 | $4.25 | $4.08 | $4.12 | $4.12 | 1,347,900 |
| 2024-06-26 | $4.00 | $4.22 | $4.00 | $4.21 | $4.21 | 1,993,800 |
| 2024-06-25 | $4.03 | $4.12 | $3.98 | $4.07 | $4.07 | 1,766,700 |
| 2024-06-24 | $4.13 | $4.17 | $3.99 | $4.00 | $4.00 | 2,889,700 |
| 2024-06-21 | $4.20 | $4.23 | $4.14 | $4.20 | $4.20 | 949,600 |
| 2024-06-20 | $4.30 | $4.32 | $4.17 | $4.21 | $4.21 | 1,865,400 |
| 2024-06-19 | $4.28 | $4.32 | $4.23 | $4.30 | $4.30 | 1,477,080 |
| 2024-06-18 | $4.28 | $4.31 | $4.24 | $4.28 | $4.28 | 2,621,080 |
| 2024-06-17 | $4.32 | $4.36 | $4.22 | $4.27 | $4.27 | 2,365,400 |
| 2024-06-14 | $4.36 | $4.39 | $4.32 | $4.37 | $4.37 | 1,664,600 |
| 2024-06-13 | $4.41 | $4.43 | $4.34 | $4.35 | $4.35 | 2,478,200 |
| 2024-06-12 | $4.30 | $4.41 | $4.27 | $4.40 | $4.40 | 2,527,180 |
| 2024-06-11 | $4.36 | $4.37 | $4.21 | $4.29 | $4.29 | 2,903,100 |
| 2024-06-07 | $4.21 | $4.40 | $4.20 | $4.37 | $4.37 | 3,553,500 |
| 2024-06-06 | $4.45 | $4.46 | $4.13 | $4.20 | $4.20 | 3,624,200 |
| 2024-06-05 | $4.58 | $4.58 | $4.40 | $4.42 | $4.42 | 2,790,500 |
| 2024-06-04 | $4.60 | $4.66 | $4.48 | $4.55 | $4.55 | 2,790,200 |
| 2024-06-03 | $4.80 | $4.81 | $4.58 | $4.65 | $4.65 | 3,964,000 |
| 2024-05-31 | $4.77 | $4.80 | $4.71 | $4.77 | $4.77 | 1,335,200 |
| 2024-05-30 | $4.78 | $4.82 | $4.69 | $4.71 | $4.71 | 1,842,900 |
| 2024-05-29 | $4.78 | $4.88 | $4.75 | $4.83 | $4.83 | 1,481,800 |
| 2024-05-28 | $4.87 | $4.90 | $4.79 | $4.81 | $4.81 | 1,787,200 |
| 2024-05-27 | $4.97 | $4.98 | $4.79 | $4.86 | $4.86 | 1,923,300 |
| 2024-05-24 | $4.88 | $4.92 | $4.83 | $4.85 | $4.85 | 1,293,800 |
| 2024-05-23 | $4.98 | $4.99 | $4.84 | $4.86 | $4.86 | 2,831,300 |
| 2024-05-22 | $4.96 | $5.06 | $4.95 | $4.99 | $4.99 | 2,213,000 |
| 2024-05-21 | $5.10 | $5.10 | $4.94 | $4.96 | $4.96 | 2,931,800 |
| 2024-05-20 | $5.16 | $5.19 | $5.08 | $5.09 | $5.09 | 2,777,000 |
| 2024-05-17 | $5.11 | $5.16 | $5.07 | $5.13 | $5.13 | 2,550,300 |
| 2024-05-16 | $5.02 | $5.13 | $5.02 | $5.11 | $5.11 | 2,764,500 |
| 2024-05-15 | $5.06 | $5.16 | $5.00 | $5.05 | $5.05 | 3,256,900 |
| 2024-05-14 | $4.89 | $5.06 | $4.89 | $5.06 | $5.06 | 3,530,300 |
| 2024-05-13 | $4.95 | $4.98 | $4.85 | $4.90 | $4.90 | 3,846,400 |
| 2024-05-10 | $5.11 | $5.14 | $5.02 | $5.04 | $5.04 | 3,773,870 |
| 2024-05-09 | $5.05 | $5.13 | $5.03 | $5.09 | $5.09 | 4,040,000 |
| 2024-05-08 | $5.17 | $5.20 | $5.05 | $5.06 | $5.06 | 4,727,020 |
| 2024-05-07 | $5.30 | $5.30 | $5.09 | $5.20 | $5.20 | 9,666,400 |
| 2024-05-06 | $5.05 | $5.45 | $4.95 | $5.30 | $5.30 | 12,928,320 |
| 2024-04-30 | $5.02 | $5.05 | $4.88 | $4.95 | $4.95 | 4,074,620 |
| 2024-04-29 | $4.90 | $5.03 | $4.87 | $4.98 | $4.98 | 6,253,650 |
| 2024-04-26 | $4.90 | $4.98 | $4.72 | $4.90 | $4.90 | 9,322,350 |
| 2024-04-25 | $5.40 | $5.40 | $4.99 | $4.99 | $4.99 | 11,954,320 |
| 2024-04-24 | $5.31 | $5.54 | $5.27 | $5.54 | $5.54 | 8,093,900 |
| 2024-04-23 | $5.10 | $5.21 | $5.02 | $5.21 | $5.21 | 4,525,300 |
| 2024-04-22 | $5.01 | $5.17 | $4.87 | $5.10 | $5.10 | 4,853,860 |
| 2024-04-19 | $5.02 | $5.04 | $4.88 | $4.95 | $4.95 | 5,032,500 |
| 2024-04-18 | $4.78 | $5.10 | $4.78 | $5.00 | $5.00 | 8,355,510 |
| 2024-04-17 | $4.33 | $4.83 | $4.32 | $4.83 | $4.83 | 4,899,800 |
| 2024-04-16 | $4.72 | $4.78 | $4.39 | $4.39 | $4.39 | 7,730,900 |
| 2024-04-15 | $5.42 | $5.42 | $4.77 | $4.88 | $4.88 | 8,644,300 |
| 2024-04-12 | $5.22 | $5.38 | $5.22 | $5.30 | $5.30 | 3,496,100 |
| 2024-04-11 | $5.24 | $5.35 | $5.15 | $5.26 | $5.26 | 3,062,500 |
| 2024-04-10 | $5.43 | $5.43 | $5.20 | $5.26 | $5.26 | 4,384,500 |
| 2024-04-09 | $5.27 | $5.48 | $5.27 | $5.43 | $5.43 | 5,473,400 |
| 2024-04-08 | $5.58 | $5.63 | $5.29 | $5.32 | $5.32 | 7,491,000 |
| 2024-04-03 | $5.57 | $5.87 | $5.53 | $5.70 | $5.70 | 7,765,800 |
| 2024-04-02 | $5.50 | $5.82 | $5.46 | $5.65 | $5.65 | 8,911,800 |
| 2024-04-01 | $5.31 | $5.78 | $5.29 | $5.51 | $5.51 | 8,394,150 |
| 2024-03-29 | $5.19 | $5.27 | $5.15 | $5.27 | $5.27 | 2,706,800 |
| 2024-03-28 | $5.00 | $5.21 | $5.00 | $5.17 | $5.17 | 3,159,600 |
| 2024-03-27 | $5.19 | $5.22 | $5.10 | $5.10 | $5.10 | 3,085,900 |
| 2024-03-26 | $5.28 | $5.32 | $5.10 | $5.18 | $5.18 | 3,824,000 |
| 2024-03-25 | $5.40 | $5.41 | $5.23 | $5.24 | $5.24 | 4,560,620 |
| 2024-03-22 | $5.41 | $5.54 | $5.34 | $5.39 | $5.39 | 5,391,320 |
| 2024-03-21 | $5.37 | $5.40 | $5.29 | $5.38 | $5.38 | 4,292,020 |
| 2024-03-20 | $5.33 | $5.36 | $5.24 | $5.33 | $5.33 | 3,917,740 |
| 2024-03-19 | $5.40 | $5.43 | $5.25 | $5.31 | $5.31 | 5,836,500 |
| 2024-03-18 | $5.26 | $5.29 | $5.14 | $5.23 | $5.23 | 5,936,620 |
| 2024-03-15 | $5.15 | $5.22 | $5.06 | $5.21 | $5.21 | 4,124,600 |
| 2024-03-14 | $5.08 | $5.20 | $5.04 | $5.18 | $5.18 | 4,086,700 |
| 2024-03-13 | $5.10 | $5.13 | $4.96 | $5.06 | $5.06 | 3,117,120 |
| 2024-03-12 | $4.87 | $5.03 | $4.85 | $5.02 | $5.02 | 4,173,350 |
| 2024-03-11 | $4.84 | $4.87 | $4.76 | $4.87 | $4.87 | 2,979,700 |
| 2024-03-08 | $4.85 | $4.86 | $4.78 | $4.84 | $4.84 | 2,267,900 |
| 2024-03-07 | $4.82 | $4.90 | $4.75 | $4.82 | $4.82 | 3,205,100 |
| 2024-03-06 | $4.75 | $4.84 | $4.68 | $4.82 | $4.82 | 3,280,100 |
| 2024-03-05 | $4.84 | $4.86 | $4.67 | $4.70 | $4.70 | 3,713,300 |
| 2024-03-04 | $4.87 | $4.96 | $4.73 | $4.85 | $4.85 | 4,617,700 |
| 2024-03-01 | $4.83 | $4.93 | $4.75 | $4.85 | $4.85 | 5,137,200 |
| 2024-02-29 | $4.61 | $4.91 | $4.57 | $4.83 | $4.83 | 8,786,900 |
| 2024-02-28 | $5.39 | $5.47 | $4.76 | $4.76 | $4.76 | 10,743,600 |
| 2024-02-27 | $5.08 | $5.29 | $5.02 | $5.29 | $5.29 | 5,246,620 |
| 2024-02-26 | $4.92 | $5.20 | $4.90 | $5.08 | $5.08 | 8,772,500 |
| 2024-02-23 | $4.67 | $4.88 | $4.67 | $4.88 | $4.88 | 6,245,700 |
| 2024-02-22 | $4.50 | $4.66 | $4.48 | $4.65 | $4.65 | 5,839,200 |
| 2024-02-21 | $4.46 | $4.70 | $4.34 | $4.50 | $4.50 | 8,211,410 |
| 2024-02-20 | $4.38 | $4.48 | $4.25 | $4.38 | $4.38 | 10,850,100 |
| 2024-02-19 | $4.01 | $4.37 | $4.01 | $4.37 | $4.37 | 9,477,570 |
| 2024-02-08 | $3.55 | $4.01 | $3.40 | $3.97 | $3.97 | 15,548,000 |
| 2024-02-07 | $4.08 | $4.10 | $3.64 | $3.66 | $3.66 | 17,187,580 |
| 2024-02-06 | $4.10 | $4.23 | $4.03 | $4.04 | $4.04 | 11,276,080 |
| 2024-02-05 | $4.97 | $4.97 | $4.48 | $4.48 | $4.48 | 2,915,300 |
| 2024-02-02 | $5.31 | $5.49 | $4.83 | $4.98 | $4.98 | 6,132,100 |
| 2024-02-01 | $5.47 | $5.54 | $5.14 | $5.35 | $5.35 | 6,611,000 |
| 2024-01-31 | $6.03 | $6.10 | $5.53 | $5.58 | $5.58 | 4,988,900 |
| 2024-01-30 | $6.27 | $6.32 | $6.03 | $6.05 | $6.05 | 3,276,700 |
| 2024-01-29 | $6.73 | $6.73 | $6.29 | $6.30 | $6.30 | 3,954,800 |
| 2024-01-26 | $6.71 | $6.83 | $6.62 | $6.68 | $6.68 | 3,930,200 |
| 2024-01-25 | $6.26 | $6.64 | $6.26 | $6.62 | $6.62 | 4,740,000 |
| 2024-01-24 | $6.14 | $6.41 | $6.04 | $6.26 | $6.26 | 4,750,300 |
| 2024-01-23 | $6.25 | $6.26 | $6.04 | $6.14 | $6.14 | 6,304,950 |
| 2024-01-22 | $7.03 | $7.03 | $6.37 | $6.45 | $6.45 | 4,065,600 |
| 2024-01-19 | $6.98 | $7.05 | $6.84 | $6.88 | $6.88 | 4,342,800 |
| 2024-01-18 | $7.01 | $7.05 | $6.73 | $6.88 | $6.88 | 4,376,100 |
| 2024-01-17 | $7.13 | $7.26 | $7.03 | $7.05 | $7.05 | 3,514,800 |
| 2024-01-16 | $7.26 | $7.28 | $7.03 | $7.14 | $7.14 | 2,860,000 |
| 2024-01-15 | $7.11 | $7.28 | $7.06 | $7.23 | $7.23 | 3,919,700 |
| 2024-01-12 | $7.16 | $7.27 | $7.10 | $7.11 | $7.11 | 3,009,000 |
| 2024-01-11 | $7.20 | $7.21 | $7.08 | $7.20 | $7.20 | 2,714,700 |
| 2024-01-10 | $7.24 | $7.29 | $7.14 | $7.17 | $7.17 | 2,960,300 |
| 2024-01-09 | $7.17 | $7.35 | $7.15 | $7.24 | $7.24 | 2,749,600 |
| 2024-01-08 | $7.20 | $7.33 | $7.18 | $7.20 | $7.20 | 3,156,200 |
| 2024-01-05 | $7.37 | $7.46 | $7.17 | $7.21 | $7.21 | 3,326,200 |
| 2024-01-04 | $7.27 | $7.40 | $7.20 | $7.39 | $7.39 | 3,193,100 |
| 2024-01-03 | $7.48 | $7.48 | $7.23 | $7.27 | $7.27 | 4,244,700 |
| 2024-01-02 | $7.16 | $7.42 | $7.15 | $7.40 | $7.40 | 4,320,200 |
| 2024-01-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2023-12-29 | $6.96 | $7.17 | $6.94 | $7.15 | $7.15 | 3,499,100 |
| 2023-12-28 | $7.11 | $7.11 | $6.89 | $6.96 | $6.96 | 4,245,800 |
| 2023-12-27 | $7.10 | $7.18 | $7.00 | $7.08 | $7.08 | 2,781,200 |
| 2023-12-26 | $7.25 | $7.25 | $7.08 | $7.10 | $7.10 | 3,191,300 |
| 2023-12-25 | $7.30 | $7.36 | $7.09 | $7.19 | $7.19 | 5,251,500 |
| 2023-12-22 | $7.48 | $7.53 | $7.31 | $7.35 | $7.35 | 6,305,700 |
| 2023-12-21 | $7.20 | $7.45 | $7.11 | $7.44 | $7.44 | 4,886,400 |
| 2023-12-20 | $7.26 | $7.33 | $7.21 | $7.25 | $7.25 | 2,758,000 |
| 2023-12-19 | $7.22 | $7.29 | $7.15 | $7.24 | $7.24 | 3,051,000 |
| 2023-12-18 | $7.30 | $7.39 | $7.22 | $7.27 | $7.27 | 3,356,720 |
| 2023-12-15 | $7.27 | $7.34 | $7.21 | $7.34 | $7.34 | 2,743,800 |
| 2023-12-14 | $7.32 | $7.38 | $7.26 | $7.27 | $7.27 | 2,902,220 |
| 2023-12-13 | $7.35 | $7.36 | $7.22 | $7.25 | $7.25 | 3,003,600 |
| 2023-12-12 | $7.27 | $7.27 | $7.15 | $7.24 | $7.24 | 3,043,200 |
| 2023-12-11 | $6.97 | $7.25 | $6.97 | $7.15 | $7.15 | 5,039,500 |
| 2023-12-08 | $7.30 | $7.30 | $7.04 | $7.04 | $7.04 | 5,073,300 |
| 2023-12-07 | $7.34 | $7.45 | $7.29 | $7.31 | $7.31 | 3,554,020 |
| 2023-12-06 | $7.25 | $7.36 | $7.16 | $7.33 | $7.33 | 4,168,300 |
| 2023-12-05 | $7.28 | $7.36 | $7.17 | $7.18 | $7.18 | 3,042,200 |
| 2023-12-04 | $7.27 | $7.34 | $7.17 | $7.27 | $7.27 | 4,376,520 |
| 2023-12-01 | $7.24 | $7.41 | $7.21 | $7.27 | $7.27 | 6,594,210 |
| 2023-11-30 | $7.24 | $7.26 | $7.15 | $7.24 | $7.24 | 2,679,020 |
| 2023-11-29 | $7.35 | $7.48 | $7.23 | $7.23 | $7.23 | 4,118,450 |
| 2023-11-28 | $7.23 | $7.44 | $7.20 | $7.36 | $7.36 | 4,470,300 |
| 2023-11-27 | $7.28 | $7.33 | $7.21 | $7.23 | $7.23 | 3,395,300 |
| 2023-11-24 | $7.36 | $7.40 | $7.27 | $7.29 | $7.29 | 2,512,320 |
| 2023-11-23 | $7.30 | $7.44 | $7.30 | $7.35 | $7.35 | 3,481,600 |
| 2023-11-22 | $7.35 | $7.45 | $7.31 | $7.35 | $7.35 | 4,486,400 |
| 2023-11-21 | $7.41 | $7.48 | $7.32 | $7.37 | $7.37 | 4,302,100 |
| 2023-11-20 | $7.50 | $7.50 | $7.22 | $7.39 | $7.39 | 6,983,100 |
| 2023-11-17 | $7.35 | $7.55 | $7.31 | $7.48 | $7.48 | 6,967,900 |
| 2023-11-16 | $7.25 | $7.44 | $7.24 | $7.35 | $7.35 | 5,489,800 |
| 2023-11-15 | $7.29 | $7.34 | $7.18 | $7.29 | $7.29 | 3,858,700 |
| 2023-11-14 | $7.27 | $7.30 | $7.15 | $7.27 | $7.27 | 4,453,900 |
| 2023-11-13 | $7.36 | $7.36 | $7.10 | $7.24 | $7.24 | 6,162,700 |
| 2023-11-10 | $7.17 | $7.28 | $7.15 | $7.21 | $7.21 | 4,080,980 |
| 2023-11-09 | $7.36 | $7.42 | $7.16 | $7.20 | $7.20 | 6,597,180 |
| 2023-11-08 | $7.31 | $7.50 | $7.29 | $7.36 | $7.36 | 7,395,300 |
| 2023-11-07 | $7.34 | $7.38 | $7.15 | $7.31 | $7.31 | 7,917,300 |
| 2023-11-06 | $7.30 | $7.50 | $7.20 | $7.32 | $7.32 | 10,134,880 |
| 2023-11-03 | $7.30 | $7.37 | $7.04 | $7.17 | $7.17 | 11,777,700 |
| 2023-11-02 | $7.19 | $7.60 | $7.19 | $7.38 | $7.38 | 14,557,300 |
| 2023-11-01 | $7.37 | $7.37 | $7.17 | $7.21 | $7.21 | 7,625,500 |
| 2023-10-31 | $7.36 | $7.46 | $7.23 | $7.27 | $7.27 | 8,533,000 |
| 2023-10-30 | $7.43 | $7.56 | $7.24 | $7.31 | $7.31 | 17,084,400 |
| 2023-10-27 | $7.17 | $7.90 | $7.17 | $7.47 | $7.47 | 30,231,820 |
| 2023-10-26 | $7.11 | $7.45 | $7.08 | $7.18 | $7.18 | 18,995,260 |
| 2023-10-25 | $6.83 | $7.28 | $6.72 | $7.12 | $7.12 | 29,869,380 |
| 2023-10-24 | $6.29 | $6.85 | $6.20 | $6.85 | $6.85 | 14,000,640 |
| 2023-10-23 | $6.58 | $6.66 | $6.15 | $6.23 | $6.23 | 19,011,800 |
| 2023-10-20 | $6.77 | $6.77 | $6.50 | $6.58 | $6.58 | 21,086,900 |
| 2023-10-19 | $7.01 | $7.24 | $7.01 | $7.01 | $7.01 | 25,384,410 |
| 2023-10-18 | $7.50 | $7.88 | $7.28 | $7.79 | $7.79 | 42,928,840 |
| 2023-10-17 | $6.51 | $7.16 | $6.49 | $7.16 | $7.16 | 9,878,440 |
| 2023-10-16 | $6.35 | $6.57 | $6.33 | $6.51 | $6.51 | 3,206,900 |
| 2023-10-13 | $6.49 | $6.52 | $6.34 | $6.35 | $6.35 | 1,508,000 |
| 2023-10-12 | $6.39 | $6.52 | $6.35 | $6.51 | $6.51 | 1,694,300 |
| 2023-10-11 | $6.48 | $6.52 | $6.35 | $6.38 | $6.38 | 1,667,700 |
| 2023-10-10 | $6.61 | $6.63 | $6.47 | $6.50 | $6.50 | 2,016,100 |
| 2023-10-09 | $6.61 | $6.69 | $6.53 | $6.59 | $6.59 | 2,854,530 |
| 2023-09-28 | $6.59 | $6.65 | $6.52 | $6.61 | $6.61 | 1,762,700 |
| 2023-09-27 | $6.53 | $6.58 | $6.44 | $6.56 | $6.56 | 1,514,900 |
| 2023-09-26 | $6.49 | $6.60 | $6.42 | $6.51 | $6.51 | 1,826,000 |
| 2023-09-25 | $6.56 | $6.64 | $6.46 | $6.47 | $6.47 | 1,452,300 |
| 2023-09-22 | $6.42 | $6.55 | $6.37 | $6.54 | $6.54 | 1,784,000 |
| 2023-09-21 | $6.50 | $6.54 | $6.37 | $6.42 | $6.42 | 1,784,500 |
| 2023-09-20 | $6.47 | $6.57 | $6.44 | $6.48 | $6.48 | 1,541,700 |
| 2023-09-19 | $6.58 | $6.62 | $6.46 | $6.49 | $6.49 | 1,363,700 |
| 2023-09-18 | $6.44 | $6.60 | $6.37 | $6.58 | $6.58 | 2,015,700 |
| 2023-09-15 | $6.36 | $6.47 | $6.30 | $6.43 | $6.43 | 1,321,900 |
| 2023-09-14 | $6.45 | $6.50 | $6.31 | $6.36 | $6.36 | 1,303,400 |
| 2023-09-13 | $6.58 | $6.58 | $6.41 | $6.45 | $6.45 | 1,781,600 |
| 2023-09-12 | $6.61 | $6.61 | $6.52 | $6.54 | $6.54 | 1,861,300 |
| 2023-09-11 | $6.50 | $6.61 | $6.43 | $6.61 | $6.61 | 2,372,700 |
| 2023-09-08 | $6.52 | $6.55 | $6.47 | $6.50 | $6.50 | 1,912,400 |
| 2023-09-07 | $6.45 | $6.55 | $6.44 | $6.48 | $6.48 | 1,827,620 |
| 2023-09-06 | $6.46 | $6.51 | $6.43 | $6.49 | $6.49 | 1,617,800 |
| 2023-09-05 | $6.53 | $6.54 | $6.41 | $6.49 | $6.49 | 2,482,300 |
| 2023-09-04 | $6.44 | $6.54 | $6.40 | $6.54 | $6.54 | 2,883,300 |
| 2023-09-01 | $6.37 | $6.45 | $6.29 | $6.44 | $6.44 | 3,112,200 |
| 2023-08-31 | $6.40 | $6.45 | $6.33 | $6.37 | $6.37 | 2,731,100 |
| 2023-08-30 | $6.39 | $6.45 | $6.36 | $6.36 | $6.36 | 3,535,400 |
| 2023-08-29 | $6.42 | $6.47 | $6.36 | $6.40 | $6.40 | 5,490,300 |
| 2023-08-28 | $6.38 | $6.65 | $6.30 | $6.45 | $6.45 | 8,073,500 |
| 2023-08-25 | $6.23 | $6.33 | $6.10 | $6.15 | $6.15 | 2,352,500 |
| 2023-08-24 | $6.25 | $6.31 | $6.11 | $6.22 | $6.22 | 3,124,100 |
| 2023-08-23 | $6.35 | $6.36 | $6.17 | $6.24 | $6.24 | 2,415,800 |
| 2023-08-22 | $6.45 | $6.59 | $6.21 | $6.37 | $6.37 | 3,954,800 |
| 2023-08-21 | $6.30 | $6.48 | $6.28 | $6.45 | $6.45 | 2,973,320 |
| 2023-08-18 | $6.31 | $6.40 | $6.30 | $6.30 | $6.30 | 1,681,600 |
| 2023-08-17 | $6.25 | $6.35 | $6.18 | $6.35 | $6.35 | 1,873,820 |
| 2023-08-16 | $6.32 | $6.33 | $6.22 | $6.26 | $6.26 | 1,625,900 |
| 2023-08-15 | $6.22 | $6.35 | $6.18 | $6.32 | $6.32 | 1,941,600 |
| 2023-08-14 | $6.14 | $6.27 | $6.05 | $6.20 | $6.20 | 1,797,600 |
| 2023-08-11 | $6.20 | $6.26 | $6.16 | $6.16 | $6.16 | 1,670,500 |
| 2023-08-10 | $6.08 | $6.23 | $6.08 | $6.18 | $6.18 | 1,734,000 |
| 2023-08-09 | $6.21 | $6.21 | $6.08 | $6.11 | $6.11 | 1,458,200 |
| 2023-08-08 | $6.16 | $6.20 | $6.10 | $6.19 | $6.19 | 1,763,700 |
| 2023-08-07 | $6.27 | $6.27 | $6.13 | $6.17 | $6.17 | 2,373,600 |
| 2023-08-04 | $6.34 | $6.38 | $6.22 | $6.23 | $6.23 | 1,813,200 |
| 2023-08-03 | $6.39 | $6.43 | $6.32 | $6.34 | $6.34 | 1,588,600 |
| 2023-08-02 | $6.42 | $6.47 | $6.39 | $6.43 | $6.43 | 1,415,500 |
| 2023-08-01 | $6.41 | $6.46 | $6.39 | $6.43 | $6.43 | 1,608,300 |
| 2023-07-31 | $6.39 | $6.44 | $6.33 | $6.41 | $6.41 | 2,339,200 |
| 2023-07-28 | $6.37 | $6.45 | $6.33 | $6.40 | $6.40 | 2,088,050 |
| 2023-07-27 | $6.37 | $6.41 | $6.30 | $6.35 | $6.35 | 2,229,200 |
| 2023-07-26 | $6.27 | $6.37 | $6.25 | $6.37 | $6.37 | 2,320,900 |
| 2023-07-25 | $6.22 | $6.29 | $6.15 | $6.27 | $6.27 | 2,845,300 |
| 2023-07-24 | $6.21 | $6.27 | $6.15 | $6.19 | $6.19 | 2,114,900 |
| 2023-07-21 | $6.13 | $6.29 | $6.11 | $6.24 | $6.24 | 3,471,000 |
| 2023-07-20 | $6.17 | $6.22 | $6.09 | $6.14 | $6.14 | 3,322,200 |
| 2023-07-19 | $6.14 | $6.22 | $6.09 | $6.13 | $6.13 | 3,825,800 |
| 2023-07-18 | $6.01 | $6.10 | $5.96 | $6.07 | $6.07 | 2,557,870 |
| 2023-07-17 | $5.96 | $6.01 | $5.92 | $6.00 | $6.00 | 2,869,200 |
| 2023-07-14 | $5.97 | $6.01 | $5.87 | $5.98 | $5.98 | 4,681,790 |
| 2023-07-13 | $5.84 | $5.92 | $5.83 | $5.86 | $5.86 | 1,627,900 |
| 2023-07-12 | $5.90 | $5.93 | $5.82 | $5.86 | $5.86 | 1,550,200 |
| 2023-07-11 | $5.88 | $5.92 | $5.86 | $5.92 | $5.92 | 1,794,890 |
| 2023-07-10 | $5.99 | $5.99 | $5.86 | $5.89 | $5.89 | 2,262,500 |
| 2023-07-07 | $5.90 | $5.99 | $5.90 | $5.98 | $5.98 | 1,749,600 |
| 2023-07-06 | $5.93 | $5.95 | $5.90 | $5.93 | $5.93 | 1,622,640 |
| 2023-07-05 | $5.96 | $5.97 | $5.89 | $5.94 | $5.94 | 1,469,200 |
| 2023-07-04 | $5.95 | $5.99 | $5.91 | $5.94 | $5.94 | 1,882,100 |
| 2023-07-03 | $6.01 | $6.01 | $5.91 | $5.93 | $5.93 | 2,510,610 |
| 2023-06-30 | $5.87 | $6.04 | $5.87 | $5.96 | $5.96 | 5,131,010 |
| 2023-06-29 | $5.85 | $5.92 | $5.83 | $5.86 | $5.86 | 1,802,400 |
| 2023-06-28 | $5.87 | $5.87 | $5.79 | $5.83 | $5.83 | 1,401,000 |
| 2023-06-27 | $5.70 | $5.90 | $5.69 | $5.87 | $5.87 | 3,804,690 |
| 2023-06-26 | $5.63 | $5.76 | $5.63 | $5.69 | $5.69 | 2,866,600 |
| 2023-06-21 | $5.76 | $5.77 | $5.63 | $5.66 | $5.66 | 3,433,140 |
| 2023-06-20 | $6.05 | $6.20 | $5.47 | $5.85 | $5.85 | 9,893,250 |
| 2023-06-19 | $6.09 | $6.09 | $5.92 | $6.06 | $6.06 | 3,502,500 |
| 2023-06-16 | $5.90 | $6.14 | $5.90 | $6.10 | $6.10 | 3,508,470 |
| 2023-06-15 | $5.91 | $5.96 | $5.87 | $5.95 | $5.95 | 1,950,000 |
| 2023-06-14 | $5.87 | $5.92 | $5.80 | $5.91 | $5.91 | 2,127,000 |
| 2023-06-13 | $5.88 | $5.88 | $5.78 | $5.85 | $5.85 | 1,515,940 |
| 2023-06-12 | $5.63 | $5.87 | $5.61 | $5.83 | $5.83 | 3,891,090 |
| 2023-06-09 | $5.73 | $5.79 | $5.64 | $5.67 | $5.67 | 2,407,200 |
| 2023-06-08 | $5.69 | $5.80 | $5.65 | $5.69 | $5.69 | 2,230,200 |
| 2023-06-07 | $5.65 | $5.78 | $5.55 | $5.73 | $5.73 | 3,834,140 |
| 2023-06-06 | $5.95 | $6.09 | $5.61 | $5.63 | $5.63 | 7,858,240 |
| 2023-06-05 | $5.80 | $5.96 | $5.75 | $5.95 | $5.95 | 2,629,800 |
| 2023-06-02 | $5.79 | $5.82 | $5.72 | $5.80 | $5.80 | 1,766,400 |
| 2023-06-01 | $5.75 | $5.82 | $5.68 | $5.79 | $5.79 | 1,174,200 |
| 2023-05-31 | $5.84 | $5.85 | $5.75 | $5.76 | $5.76 | 1,062,600 |
| 2023-05-30 | $5.86 | $5.86 | $5.76 | $5.84 | $5.84 | 1,221,150 |
| 2023-05-29 | $5.96 | $5.96 | $5.83 | $5.86 | $5.86 | 1,854,850 |
| 2023-05-26 | $5.87 | $5.92 | $5.81 | $5.92 | $5.92 | 2,354,160 |
| 2023-05-25 | $5.78 | $5.84 | $5.74 | $5.84 | $5.84 | 1,701,800 |
| 2023-05-24 | $5.83 | $5.86 | $5.76 | $5.79 | $5.79 | 1,429,900 |
| 2023-05-23 | $5.83 | $5.88 | $5.79 | $5.82 | $5.82 | 1,493,200 |
| 2023-05-22 | $5.78 | $5.86 | $5.77 | $5.86 | $5.86 | 1,249,600 |
| 2023-05-19 | $5.80 | $5.86 | $5.74 | $5.82 | $5.82 | 1,290,500 |
| 2023-05-18 | $5.90 | $5.90 | $5.81 | $5.83 | $5.83 | 857,400 |
| 2023-05-17 | $5.75 | $5.86 | $5.69 | $5.85 | $5.85 | 1,669,000 |
| 2023-05-16 | $5.84 | $5.84 | $5.70 | $5.76 | $5.76 | 973,800 |
| 2023-05-15 | $5.85 | $5.89 | $5.73 | $5.82 | $5.82 | 1,772,100 |
| 2023-05-12 | $5.80 | $5.98 | $5.80 | $5.85 | $5.85 | 3,496,300 |
| 2023-05-11 | $5.69 | $5.83 | $5.66 | $5.82 | $5.82 | 2,160,910 |
| 2023-05-10 | $5.63 | $5.72 | $5.62 | $5.69 | $5.69 | 1,753,500 |
| 2023-05-09 | $5.74 | $5.74 | $5.62 | $5.63 | $5.63 | 1,645,600 |
| 2023-05-08 | $5.71 | $5.76 | $5.65 | $5.69 | $5.69 | 1,239,350 |
| 2023-05-05 | $5.71 | $5.75 | $5.65 | $5.73 | $5.73 | 1,835,090 |
| 2023-05-04 | $5.59 | $5.73 | $5.59 | $5.71 | $5.71 | 2,158,850 |
| 2023-05-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2023-05-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2023-04-28 | $5.53 | $5.63 | $5.47 | $5.61 | $5.61 | 2,346,300 |
| 2023-04-27 | $5.53 | $5.58 | $5.48 | $5.52 | $5.52 | 1,895,700 |
| 2023-04-26 | $5.35 | $5.57 | $5.35 | $5.57 | $5.57 | 1,695,100 |
| 2023-04-25 | $5.56 | $5.57 | $5.35 | $5.41 | $5.41 | 2,632,010 |
| 2023-04-24 | $5.73 | $5.73 | $5.50 | $5.56 | $5.56 | 3,426,280 |
| 2023-04-21 | $5.79 | $5.81 | $5.67 | $5.73 | $5.73 | 2,486,150 |
| 2023-04-20 | $5.84 | $5.87 | $5.77 | $5.81 | $5.81 | 2,058,510 |
| 2023-04-19 | $5.95 | $5.97 | $5.82 | $5.82 | $5.82 | 1,987,500 |
| 2023-04-18 | $5.88 | $6.00 | $5.79 | $5.96 | $5.96 | 3,558,960 |
| 2023-04-17 | $5.86 | $5.90 | $5.78 | $5.89 | $5.89 | 1,889,600 |
| 2023-04-14 | $5.89 | $5.90 | $5.82 | $5.86 | $5.86 | 1,650,100 |
| 2023-04-13 | $5.98 | $5.98 | $5.85 | $5.88 | $5.88 | 2,452,600 |
| 2023-04-12 | $6.11 | $6.15 | $5.92 | $5.95 | $5.95 | 6,106,690 |
| 2023-04-11 | $6.02 | $6.16 | $6.02 | $6.10 | $6.10 | 3,371,000 |
| 2023-04-10 | $6.12 | $6.14 | $6.04 | $6.09 | $6.09 | 2,820,500 |
| 2023-04-07 | $5.98 | $6.17 | $5.97 | $6.14 | $6.14 | 3,281,900 |
| 2023-04-06 | $5.95 | $6.02 | $5.93 | $5.98 | $5.98 | 1,629,400 |
| 2023-04-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-04-04 | $6.08 | $6.08 | $5.94 | $5.94 | $5.94 | 1,968,900 |
| 2023-04-03 | $6.08 | $6.10 | $6.03 | $6.06 | $6.06 | 1,174,700 |
| 2023-03-31 | $6.01 | $6.12 | $6.00 | $6.10 | $6.10 | 1,229,500 |
| 2023-03-30 | $6.14 | $6.14 | $5.99 | $6.02 | $6.02 | 1,425,400 |
| 2023-03-29 | $6.13 | $6.16 | $6.06 | $6.09 | $6.09 | 1,328,100 |
| 2023-03-28 | $6.22 | $6.22 | $6.07 | $6.12 | $6.12 | 1,038,300 |
| 2023-03-27 | $6.26 | $6.27 | $6.14 | $6.17 | $6.17 | 1,522,900 |
| 2023-03-24 | $6.27 | $6.30 | $6.20 | $6.25 | $6.25 | 1,331,900 |
| 2023-03-23 | $6.30 | $6.30 | $6.20 | $6.27 | $6.27 | 1,282,750 |
| 2023-03-22 | $6.22 | $6.34 | $6.22 | $6.30 | $6.30 | 1,448,950 |
| 2023-03-21 | $6.12 | $6.24 | $6.09 | $6.22 | $6.22 | 1,428,800 |
| 2023-03-20 | $6.03 | $6.16 | $6.03 | $6.13 | $6.13 | 1,828,200 |
| 2023-03-17 | $6.14 | $6.22 | $6.09 | $6.11 | $6.11 | 1,606,100 |
| 2023-03-16 | $6.31 | $6.31 | $6.11 | $6.14 | $6.14 | 2,519,000 |
| 2023-03-15 | $6.14 | $6.26 | $6.12 | $6.24 | $6.24 | 1,898,200 |
| 2023-03-14 | $6.22 | $6.24 | $6.06 | $6.09 | $6.09 | 1,992,200 |
| 2023-03-13 | $6.44 | $6.44 | $5.92 | $6.24 | $6.24 | 4,320,590 |
| 2023-03-10 | $6.47 | $6.47 | $6.38 | $6.38 | $6.38 | 1,362,300 |
| 2023-03-09 | $6.49 | $6.52 | $6.41 | $6.47 | $6.47 | 1,591,600 |
| 2023-03-08 | $6.38 | $6.50 | $6.31 | $6.46 | $6.46 | 1,479,300 |
| 2023-03-07 | $6.54 | $6.54 | $6.34 | $6.36 | $6.36 | 1,874,000 |
| 2023-03-06 | $6.51 | $6.60 | $6.51 | $6.53 | $6.53 | 2,045,600 |
| 2023-03-03 | $6.59 | $6.60 | $6.48 | $6.52 | $6.52 | 1,392,000 |
| 2023-03-02 | $6.54 | $6.64 | $6.54 | $6.61 | $6.61 | 1,772,700 |
| 2023-03-01 | $6.59 | $6.59 | $6.48 | $6.56 | $6.56 | 1,939,300 |
| 2023-02-28 | $6.43 | $6.58 | $6.43 | $6.57 | $6.57 | 2,475,900 |
| 2023-02-27 | $6.43 | $6.49 | $6.35 | $6.40 | $6.40 | 1,722,720 |
| 2023-02-24 | $6.48 | $6.48 | $6.39 | $6.44 | $6.44 | 1,582,500 |
| 2023-02-23 | $6.46 | $6.55 | $6.40 | $6.45 | $6.45 | 2,157,400 |
| 2023-02-22 | $6.43 | $6.47 | $6.37 | $6.46 | $6.46 | 1,964,890 |
| 2023-02-21 | $6.39 | $6.48 | $6.38 | $6.44 | $6.44 | 2,642,300 |
| 2023-02-20 | $6.43 | $6.46 | $6.32 | $6.44 | $6.44 | 1,833,590 |
| 2023-02-17 | $6.41 | $6.58 | $6.36 | $6.39 | $6.39 | 2,605,200 |
| 2023-02-16 | $6.65 | $6.65 | $6.34 | $6.40 | $6.40 | 4,154,900 |
| 2023-02-15 | $6.71 | $6.74 | $6.56 | $6.59 | $6.59 | 4,388,290 |
| 2023-02-14 | $6.77 | $6.77 | $6.65 | $6.70 | $6.70 | 4,952,390 |
| 2023-02-13 | $6.61 | $6.71 | $6.58 | $6.66 | $6.66 | 5,059,990 |
| 2023-02-10 | $6.84 | $6.84 | $6.53 | $6.60 | $6.60 | 5,791,600 |
| 2023-02-09 | $6.60 | $6.81 | $6.58 | $6.68 | $6.68 | 6,123,900 |
| 2023-02-08 | $6.73 | $6.77 | $6.59 | $6.64 | $6.64 | 4,353,500 |
| 2023-02-07 | $6.59 | $6.74 | $6.52 | $6.70 | $6.70 | 6,183,000 |
| 2023-02-06 | $6.55 | $6.69 | $6.52 | $6.62 | $6.62 | 8,133,400 |
| 2023-02-03 | $6.55 | $6.63 | $6.51 | $6.57 | $6.57 | 5,946,700 |
| 2023-02-02 | $6.53 | $6.63 | $6.46 | $6.50 | $6.50 | 7,708,300 |
| 2023-02-01 | $6.24 | $6.63 | $6.20 | $6.59 | $6.59 | 6,991,500 |
| 2023-01-31 | $6.16 | $6.23 | $6.11 | $6.21 | $6.21 | 1,967,000 |
| 2023-01-30 | $6.14 | $6.18 | $6.13 | $6.17 | $6.17 | 1,719,100 |
| 2023-01-20 | $6.13 | $6.16 | $6.08 | $6.11 | $6.11 | 1,485,500 |
| 2023-01-19 | $5.97 | $6.16 | $5.96 | $6.13 | $6.13 | 3,097,900 |
| 2023-01-18 | $5.91 | $6.01 | $5.91 | $5.99 | $5.99 | 1,561,000 |
| 2023-01-17 | $5.98 | $6.01 | $5.90 | $5.91 | $5.91 | 1,151,600 |
| 2023-01-16 | $5.92 | $6.00 | $5.92 | $5.98 | $5.98 | 1,516,600 |
| 2023-01-13 | $5.88 | $5.92 | $5.85 | $5.92 | $5.92 | 1,330,600 |
| 2023-01-12 | $5.90 | $5.93 | $5.84 | $5.88 | $5.88 | 1,494,100 |
| 2023-01-11 | $5.99 | $6.00 | $5.87 | $5.89 | $5.89 | 2,437,500 |
| 2023-01-10 | $6.04 | $6.07 | $5.99 | $5.99 | $5.99 | 1,641,450 |
| 2023-01-09 | $6.03 | $6.07 | $6.03 | $6.07 | $6.07 | 1,727,000 |
| 2023-01-06 | $6.08 | $6.09 | $6.03 | $6.04 | $6.04 | 2,189,400 |
| 2023-01-05 | $6.08 | $6.09 | $6.03 | $6.06 | $6.06 | 2,341,520 |
| 2023-01-04 | $6.06 | $6.12 | $6.03 | $6.09 | $6.09 | 3,035,150 |
| 2023-01-03 | $6.03 | $6.07 | $5.97 | $6.07 | $6.07 | 2,734,100 |
| 2023-01-02 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2022-12-30 | $6.01 | $6.09 | $5.96 | $6.04 | $6.04 | 3,370,050 |
| 2022-12-29 | $6.17 | $6.22 | $6.04 | $6.04 | $6.04 | 3,669,690 |
| 2022-12-28 | $6.50 | $6.52 | $6.17 | $6.23 | $6.23 | 4,920,110 |
| 2022-12-27 | $6.38 | $6.63 | $6.16 | $6.41 | $6.41 | 7,785,740 |
| 2022-12-26 | $6.12 | $6.66 | $6.08 | $6.40 | $6.40 | 10,502,290 |
| 2022-12-23 | $6.21 | $6.28 | $5.95 | $6.05 | $6.05 | 6,129,600 |
| 2022-12-22 | $6.59 | $6.67 | $6.30 | $6.31 | $6.31 | 6,918,000 |
| 2022-12-21 | $6.49 | $6.70 | $6.42 | $6.59 | $6.59 | 10,613,700 |
| 2022-12-20 | $6.34 | $6.85 | $6.25 | $6.54 | $6.54 | 10,648,330 |
| 2022-12-19 | $6.36 | $6.41 | $6.18 | $6.24 | $6.24 | 1,564,100 |
| 2022-12-16 | $6.40 | $6.46 | $6.30 | $6.35 | $6.35 | 1,573,600 |
| 2022-12-15 | $6.56 | $6.70 | $6.34 | $6.44 | $6.44 | 3,289,600 |
| 2022-12-14 | $6.47 | $6.58 | $6.44 | $6.50 | $6.50 | 2,538,120 |
| 2022-12-13 | $6.39 | $6.50 | $6.33 | $6.48 | $6.48 | 2,514,900 |
| 2022-12-12 | $6.37 | $6.39 | $6.30 | $6.39 | $6.39 | 1,125,900 |
| 2022-12-09 | $6.41 | $6.42 | $6.32 | $6.37 | $6.37 | 1,192,400 |
| 2022-12-08 | $6.41 | $6.45 | $6.36 | $6.40 | $6.40 | 1,084,020 |
| 2022-12-07 | $6.36 | $6.45 | $6.33 | $6.45 | $6.45 | 1,728,470 |
| 2022-12-06 | $6.45 | $6.45 | $6.32 | $6.36 | $6.36 | 1,430,200 |
| 2022-12-05 | $6.42 | $6.55 | $6.40 | $6.45 | $6.45 | 2,827,830 |
| 2022-12-01 | $6.27 | $6.30 | $6.24 | $6.29 | $6.29 | 1,340,220 |
| 2022-11-30 | $6.28 | $6.30 | $6.22 | $6.26 | $6.26 | 1,412,420 |
| 2022-11-29 | $6.13 | $6.28 | $6.13 | $6.26 | $6.26 | 1,546,300 |
| 2022-11-28 | $6.17 | $6.19 | $6.08 | $6.15 | $6.15 | 1,500,900 |
| 2022-11-25 | $6.26 | $6.29 | $6.18 | $6.20 | $6.20 | 2,208,500 |
| 2022-11-24 | $6.16 | $6.35 | $6.16 | $6.26 | $6.26 | 2,185,210 |
| 2022-11-23 | $6.18 | $6.25 | $6.10 | $6.16 | $6.16 | 1,645,040 |
| 2022-11-22 | $6.30 | $6.34 | $6.10 | $6.20 | $6.20 | 2,301,970 |
| 2022-11-21 | $6.24 | $6.33 | $6.20 | $6.31 | $6.31 | 1,379,200 |
| 2022-11-18 | $6.29 | $6.38 | $6.25 | $6.26 | $6.26 | 2,264,290 |
| 2022-11-17 | $6.27 | $6.28 | $6.21 | $6.26 | $6.26 | 994,390 |
| 2022-11-16 | $6.21 | $6.27 | $6.20 | $6.26 | $6.26 | 1,716,560 |
| 2022-11-15 | $6.19 | $6.22 | $6.17 | $6.21 | $6.21 | 1,166,400 |
| 2022-11-14 | $6.14 | $6.23 | $6.14 | $6.18 | $6.18 | 1,149,400 |
| 2022-11-11 | $6.19 | $6.24 | $6.17 | $6.18 | $6.18 | 1,443,810 |
| 2022-11-10 | $6.14 | $6.19 | $6.07 | $6.17 | $6.17 | 1,068,620 |
| 2022-11-09 | $6.10 | $6.24 | $6.08 | $6.15 | $6.15 | 1,854,320 |
| 2022-11-08 | $6.11 | $6.14 | $6.07 | $6.10 | $6.10 | 1,058,320 |
| 2022-11-07 | $6.06 | $6.14 | $6.05 | $6.10 | $6.10 | 1,515,900 |
| 2022-11-04 | $5.99 | $6.10 | $5.95 | $6.05 | $6.05 | 1,303,920 |
| 2022-11-03 | $6.01 | $6.02 | $5.94 | $5.99 | $5.99 | 960,700 |
| 2022-11-02 | $5.92 | $6.02 | $5.90 | $6.00 | $6.00 | 1,534,900 |
| 2022-11-01 | $5.88 | $5.94 | $5.83 | $5.93 | $5.93 | 1,356,300 |
| 2022-10-31 | $5.80 | $5.91 | $5.78 | $5.83 | $5.83 | 1,419,900 |
| 2022-10-28 | $6.08 | $6.08 | $5.80 | $5.82 | $5.82 | 2,119,150 |
| 2022-10-27 | $6.10 | $6.15 | $6.06 | $6.07 | $6.07 | 889,100 |
| 2022-10-26 | $6.04 | $6.17 | $6.00 | $6.13 | $6.13 | 2,033,800 |
| 2022-10-25 | $6.05 | $6.05 | $5.90 | $6.01 | $6.01 | 1,408,500 |
| 2022-10-24 | $6.18 | $6.19 | $5.95 | $6.05 | $6.05 | 1,247,000 |
| 2022-10-21 | $6.17 | $6.19 | $6.11 | $6.15 | $6.15 | 1,003,700 |
| 2022-10-20 | $6.16 | $6.21 | $6.12 | $6.15 | $6.15 | 1,090,700 |
| 2022-10-19 | $6.21 | $6.21 | $6.11 | $6.12 | $6.12 | 1,091,700 |
| 2022-10-18 | $6.21 | $6.23 | $6.16 | $6.19 | $6.19 | 1,358,390 |
| 2022-10-17 | $6.20 | $6.24 | $6.15 | $6.20 | $6.20 | 1,435,290 |
| 2022-10-14 | $6.12 | $6.22 | $6.11 | $6.20 | $6.20 | 1,656,740 |
| 2022-10-13 | $6.12 | $6.15 | $6.04 | $6.12 | $6.12 | 1,827,300 |
| 2022-10-12 | $6.04 | $6.08 | $5.95 | $6.08 | $6.08 | 832,000 |
| 2022-10-11 | $5.95 | $6.06 | $5.80 | $6.03 | $6.03 | 1,624,100 |
| 2022-10-10 | $6.13 | $6.13 | $5.92 | $5.95 | $5.95 | 1,428,200 |
| 2022-09-30 | $6.01 | $6.12 | $5.89 | $6.10 | $6.10 | 1,361,210 |
| 2022-09-29 | $6.08 | $6.16 | $6.06 | $6.07 | $6.07 | 1,455,900 |
| 2022-09-28 | $6.15 | $6.22 | $6.09 | $6.10 | $6.10 | 1,391,580 |
| 2022-09-27 | $6.03 | $6.18 | $6.03 | $6.16 | $6.16 | 1,484,100 |
| 2022-09-26 | $6.06 | $6.15 | $6.01 | $6.09 | $6.09 | 2,188,530 |
| 2022-09-23 | $6.19 | $6.20 | $6.06 | $6.09 | $6.09 | 1,297,100 |
| 2022-09-22 | $6.30 | $6.34 | $6.16 | $6.18 | $6.18 | 1,207,050 |
| 2022-09-21 | $6.26 | $6.30 | $6.13 | $6.28 | $6.28 | 1,305,150 |
| 2022-09-20 | $6.24 | $6.31 | $6.22 | $6.26 | $6.26 | 1,046,050 |
| 2022-09-19 | $6.28 | $6.28 | $6.06 | $6.22 | $6.22 | 1,817,000 |
| 2022-09-16 | $6.56 | $6.60 | $6.24 | $6.29 | $6.29 | 1,816,500 |
| 2022-09-15 | $6.66 | $6.76 | $6.48 | $6.55 | $6.55 | 2,118,310 |
| 2022-09-14 | $6.58 | $6.67 | $6.56 | $6.66 | $6.66 | 1,414,100 |
| 2022-09-13 | $6.60 | $6.68 | $6.53 | $6.64 | $6.64 | 2,107,800 |
| 2022-09-12 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-09-09 | $6.58 | $6.67 | $6.55 | $6.57 | $6.57 | 917,500 |
| 2022-09-08 | $6.66 | $6.68 | $6.57 | $6.59 | $6.59 | 1,208,800 |
| 2022-09-07 | $6.61 | $6.74 | $6.60 | $6.64 | $6.64 | 1,683,700 |
| 2022-09-06 | $6.58 | $6.66 | $6.56 | $6.65 | $6.65 | 1,661,600 |
| 2022-09-05 | $6.49 | $6.57 | $6.48 | $6.56 | $6.56 | 1,415,930 |
| 2022-09-02 | $6.45 | $6.51 | $6.40 | $6.48 | $6.48 | 1,415,090 |
| 2022-09-01 | $6.52 | $6.63 | $6.42 | $6.45 | $6.45 | 2,476,900 |
| 2022-08-31 | $6.72 | $6.72 | $6.50 | $6.52 | $6.52 | 1,516,800 |
| 2022-08-30 | $6.66 | $6.90 | $6.60 | $6.70 | $6.70 | 2,302,700 |
| 2022-08-29 | $6.50 | $6.67 | $6.35 | $6.66 | $6.66 | 1,962,200 |
| 2022-08-26 | $6.54 | $6.63 | $6.51 | $6.54 | $6.54 | 1,381,500 |
| 2022-08-25 | $6.71 | $6.72 | $6.53 | $6.61 | $6.61 | 1,492,250 |
| 2022-08-24 | $6.80 | $6.83 | $6.61 | $6.65 | $6.65 | 2,034,850 |
| 2022-08-23 | $6.75 | $6.79 | $6.71 | $6.79 | $6.79 | 1,351,020 |
| 2022-08-22 | $6.76 | $6.76 | $6.61 | $6.75 | $6.75 | 1,281,320 |
| 2022-08-19 | $6.75 | $6.82 | $6.70 | $6.70 | $6.70 | 1,608,800 |
| 2022-08-18 | $6.81 | $6.83 | $6.71 | $6.75 | $6.75 | 1,373,720 |
| 2022-08-17 | $6.84 | $6.85 | $6.77 | $6.81 | $6.81 | 1,994,600 |
| 2022-08-16 | $6.75 | $6.84 | $6.74 | $6.81 | $6.81 | 1,065,820 |
| 2022-08-15 | $6.80 | $6.85 | $6.72 | $6.77 | $6.77 | 1,628,500 |
| 2022-08-12 | $6.78 | $6.84 | $6.74 | $6.81 | $6.81 | 1,443,300 |
| 2022-08-11 | $6.78 | $6.83 | $6.77 | $6.80 | $6.80 | 1,682,400 |
| 2022-08-10 | $6.77 | $6.81 | $6.71 | $6.78 | $6.78 | 1,208,390 |
| 2022-08-09 | $6.83 | $6.83 | $6.72 | $6.77 | $6.77 | 1,002,860 |
| 2022-08-08 | $6.78 | $6.88 | $6.72 | $6.77 | $6.77 | 1,801,300 |
| 2022-08-05 | $6.73 | $6.82 | $6.65 | $6.78 | $6.78 | 1,817,000 |
| 2022-08-04 | $6.70 | $6.84 | $6.67 | $6.73 | $6.73 | 2,050,560 |
| 2022-08-03 | $6.49 | $6.70 | $6.48 | $6.63 | $6.63 | 2,370,800 |
| 2022-08-02 | $6.75 | $6.75 | $6.40 | $6.47 | $6.47 | 3,160,230 |
| 2022-08-01 | $6.72 | $6.85 | $6.66 | $6.79 | $6.79 | 1,864,600 |
| 2022-07-29 | $6.83 | $6.83 | $6.73 | $6.78 | $6.78 | 1,423,400 |
| 2022-07-28 | $6.82 | $6.88 | $6.73 | $6.80 | $6.80 | 1,851,700 |
| 2022-07-27 | $6.68 | $6.81 | $6.66 | $6.77 | $6.77 | 1,963,100 |
| 2022-07-26 | $6.72 | $6.75 | $6.63 | $6.69 | $6.69 | 2,094,570 |
| 2022-07-25 | $6.62 | $6.86 | $6.53 | $6.76 | $6.76 | 4,139,560 |
| 2022-07-22 | $6.60 | $6.65 | $6.50 | $6.57 | $6.57 | 1,366,950 |
| 2022-07-21 | $6.54 | $6.62 | $6.49 | $6.56 | $6.56 | 1,452,620 |
| 2022-07-20 | $6.59 | $6.59 | $6.49 | $6.54 | $6.54 | 1,110,400 |
| 2022-07-19 | $6.50 | $6.55 | $6.42 | $6.55 | $6.55 | 1,864,100 |
| 2022-07-18 | $6.28 | $6.53 | $6.24 | $6.47 | $6.47 | 3,240,000 |
| 2022-07-15 | $6.40 | $6.44 | $6.18 | $6.18 | $6.18 | 3,061,800 |
| 2022-07-14 | $6.60 | $6.62 | $6.42 | $6.45 | $6.45 | 4,113,700 |
| 2022-07-13 | $6.55 | $6.66 | $6.55 | $6.66 | $6.66 | 1,908,080 |
| 2022-07-12 | $6.64 | $6.73 | $6.55 | $6.55 | $6.55 | 2,218,900 |
| 2022-07-11 | $6.74 | $6.74 | $6.62 | $6.72 | $6.72 | 1,970,900 |
| 2022-07-08 | $6.79 | $6.84 | $6.71 | $6.75 | $6.75 | 2,047,660 |
| 2022-07-07 | $6.92 | $6.92 | $6.78 | $6.80 | $6.80 | 4,052,140 |
| 2022-07-06 | $6.83 | $7.02 | $6.70 | $6.95 | $6.95 | 5,701,630 |
| 2022-07-05 | $6.79 | $7.08 | $6.74 | $6.82 | $6.82 | 5,422,460 |
| 2022-07-04 | $6.79 | $6.80 | $6.67 | $6.78 | $6.78 | 2,410,400 |
| 2022-07-01 | $6.70 | $6.81 | $6.64 | $6.76 | $6.76 | 3,183,320 |
| 2022-06-30 | $6.70 | $6.80 | $6.67 | $6.69 | $6.69 | 2,926,350 |
| 2022-06-29 | $6.83 | $6.86 | $6.66 | $6.66 | $6.66 | 4,064,800 |
| 2022-06-28 | $6.75 | $6.89 | $6.66 | $6.80 | $6.80 | 7,224,460 |
| 2022-06-27 | $6.70 | $6.74 | $6.57 | $6.61 | $6.61 | 3,740,010 |
| 2022-06-24 | $6.54 | $6.56 | $6.48 | $6.56 | $6.56 | 1,874,500 |
| 2022-06-23 | $6.50 | $6.53 | $6.43 | $6.51 | $6.51 | 1,622,670 |
| 2022-06-22 | $6.57 | $6.57 | $6.45 | $6.47 | $6.47 | 1,757,900 |
| 2022-06-21 | $6.58 | $6.63 | $6.46 | $6.55 | $6.55 | 2,501,600 |
| 2022-06-20 | $6.54 | $6.58 | $6.48 | $6.55 | $6.55 | 1,666,400 |
| 2022-06-17 | $6.61 | $6.61 | $6.46 | $6.54 | $6.54 | 2,346,900 |
| 2022-06-16 | $6.53 | $6.63 | $6.50 | $6.61 | $6.61 | 2,656,740 |
| 2022-06-15 | $6.54 | $6.64 | $6.50 | $6.54 | $6.54 | 2,335,150 |
| 2022-06-14 | $6.59 | $6.59 | $6.35 | $6.52 | $6.52 | 2,283,600 |
| 2022-06-13 | $6.62 | $6.66 | $6.46 | $6.52 | $6.52 | 2,272,100 |
| 2022-06-10 | $6.52 | $6.60 | $6.46 | $6.57 | $6.57 | 1,554,100 |
| 2022-06-09 | $6.71 | $6.72 | $6.52 | $6.54 | $6.54 | 2,338,520 |
| 2022-06-08 | $6.70 | $6.73 | $6.57 | $6.68 | $6.68 | 2,175,200 |
| 2022-06-07 | $6.70 | $6.72 | $6.56 | $6.69 | $6.69 | 2,410,220 |
| 2022-06-06 | $6.61 | $6.74 | $6.57 | $6.71 | $6.71 | 2,954,570 |
| 2022-06-02 | $6.55 | $6.58 | $6.41 | $6.56 | $6.56 | 2,440,220 |
| 2022-06-01 | $6.57 | $6.64 | $6.49 | $6.54 | $6.54 | 2,122,700 |
| 2022-05-31 | $6.59 | $6.59 | $6.43 | $6.54 | $6.54 | 1,888,500 |
| 2022-05-30 | $6.52 | $6.54 | $6.43 | $6.52 | $6.52 | 1,502,950 |
| 2022-05-27 | $6.51 | $6.55 | $6.41 | $6.50 | $6.50 | 1,791,700 |
| 2022-05-26 | $6.49 | $6.56 | $6.36 | $6.53 | $6.53 | 2,413,220 |
| 2022-05-25 | $6.37 | $6.48 | $6.35 | $6.47 | $6.47 | 1,843,400 |
| 2022-05-24 | $6.65 | $6.69 | $6.32 | $6.35 | $6.35 | 3,249,600 |
| 2022-05-23 | $6.60 | $6.67 | $6.57 | $6.67 | $6.67 | 1,551,970 |
| 2022-05-20 | $6.60 | $6.65 | $6.56 | $6.62 | $6.62 | 2,129,500 |
| 2022-05-19 | $6.56 | $6.64 | $6.51 | $6.59 | $6.59 | 2,170,600 |
| 2022-05-18 | $6.45 | $6.74 | $6.42 | $6.68 | $6.68 | 3,548,100 |
| 2022-05-17 | $6.57 | $6.62 | $6.44 | $6.47 | $6.47 | 2,763,700 |
| 2022-05-16 | $6.64 | $6.65 | $6.45 | $6.62 | $6.62 | 2,226,000 |
| 2022-05-13 | $6.67 | $6.85 | $6.61 | $6.63 | $6.63 | 2,960,500 |
| 2022-05-12 | $6.50 | $6.70 | $6.41 | $6.68 | $6.68 | 3,759,050 |
| 2022-05-11 | $6.65 | $6.74 | $6.50 | $6.50 | $6.50 | 4,662,400 |
| 2022-05-10 | $6.35 | $6.60 | $6.35 | $6.59 | $6.59 | 4,199,700 |
| 2022-05-09 | $6.28 | $6.57 | $6.25 | $6.55 | $6.55 | 4,510,150 |
| 2022-05-06 | $6.34 | $6.65 | $6.21 | $6.29 | $6.29 | 5,800,000 |
| 2022-05-05 | $6.34 | $6.50 | $6.26 | $6.49 | $6.49 | 4,739,300 |
| 2022-05-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-05-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-04-29 | $6.07 | $6.40 | $6.07 | $6.27 | $6.27 | 7,612,800 |
| 2022-04-28 | $6.10 | $6.29 | $5.92 | $6.06 | $6.06 | 7,329,400 |
| 2022-04-27 | $6.00 | $6.42 | $5.97 | $6.23 | $6.23 | 11,770,420 |
| 2022-04-26 | $6.87 | $6.98 | $6.63 | $6.63 | $6.63 | 11,624,300 |
| 2022-04-25 | $7.91 | $8.26 | $7.18 | $7.37 | $7.37 | 22,612,540 |
| 2022-04-22 | $7.10 | $7.68 | $7.03 | $7.68 | $7.68 | 7,815,300 |
| 2022-04-21 | $6.82 | $7.22 | $6.77 | $6.98 | $6.98 | 6,478,250 |
| 2022-04-20 | $6.85 | $6.96 | $6.77 | $6.83 | $6.83 | 2,329,000 |
| 2022-04-19 | $6.71 | $6.83 | $6.69 | $6.79 | $6.79 | 1,613,600 |
| 2022-04-18 | $6.65 | $6.76 | $6.52 | $6.73 | $6.73 | 1,523,900 |
| 2022-04-15 | $6.80 | $6.81 | $6.63 | $6.66 | $6.66 | 2,233,640 |
| 2022-04-14 | $6.80 | $6.89 | $6.78 | $6.82 | $6.82 | 1,834,400 |
| 2022-04-13 | $6.88 | $6.89 | $6.72 | $6.80 | $6.80 | 1,430,380 |
| 2022-04-12 | $6.79 | $6.97 | $6.71 | $6.92 | $6.92 | 1,755,820 |
| 2022-04-11 | $7.00 | $7.00 | $6.76 | $6.78 | $6.78 | 2,359,600 |
| 2022-04-08 | $7.19 | $7.19 | $6.93 | $6.99 | $6.99 | 2,254,100 |
| 2022-04-07 | $7.27 | $7.28 | $7.08 | $7.09 | $7.09 | 1,873,700 |
| 2022-04-06 | $7.12 | $7.31 | $7.08 | $7.28 | $7.28 | 2,414,900 |
| 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 | $7.19 | $7.19 | $7.03 | $7.13 | $7.13 | 1,971,520 |
| 2022-03-31 | $7.02 | $7.21 | $7.02 | $7.21 | $7.21 | 2,425,000 |
| 2022-03-30 | $7.09 | $7.10 | $7.00 | $7.10 | $7.10 | 1,872,200 |
| 2022-03-29 | $7.14 | $7.21 | $7.01 | $7.03 | $7.03 | 1,973,600 |
| 2022-03-28 | $7.22 | $7.27 | $7.04 | $7.17 | $7.17 | 2,472,480 |
| 2022-03-25 | $7.18 | $7.40 | $7.15 | $7.25 | $7.25 | 2,912,880 |
| 2022-03-24 | $7.24 | $7.24 | $7.10 | $7.14 | $7.14 | 2,021,050 |
| 2022-03-23 | $7.28 | $7.35 | $7.21 | $7.26 | $7.26 | 1,864,740 |
| 2022-03-22 | $7.27 | $7.35 | $7.17 | $7.29 | $7.29 | 1,893,950 |
| 2022-03-21 | $7.18 | $7.29 | $7.14 | $7.27 | $7.27 | 2,613,950 |
| 2022-03-18 | $7.02 | $7.22 | $6.98 | $7.18 | $7.18 | 3,011,500 |
| 2022-03-17 | $7.08 | $7.18 | $7.00 | $7.05 | $7.05 | 3,529,700 |
| 2022-03-16 | $6.79 | $7.02 | $6.75 | $6.99 | $6.99 | 5,017,200 |
| 2022-03-15 | $7.16 | $7.16 | $6.71 | $6.71 | $6.71 | 4,782,700 |
| 2022-03-14 | $7.41 | $7.44 | $7.15 | $7.15 | $7.15 | 3,524,000 |
| 2022-03-11 | $7.46 | $7.50 | $7.21 | $7.47 | $7.47 | 3,954,900 |
| 2022-03-10 | $7.50 | $7.58 | $7.42 | $7.46 | $7.46 | 3,690,690 |
| 2022-03-09 | $7.50 | $7.53 | $7.05 | $7.42 | $7.42 | 4,681,600 |
| 2022-03-08 | $7.72 | $7.76 | $7.42 | $7.45 | $7.45 | 4,489,200 |
| 2022-03-07 | $7.83 | $7.95 | $7.67 | $7.74 | $7.74 | 3,964,000 |
| 2022-03-04 | $8.05 | $8.09 | $7.78 | $7.85 | $7.85 | 5,025,000 |
| 2022-03-03 | $8.16 | $8.20 | $8.03 | $8.09 | $8.09 | 4,150,920 |
| 2022-03-02 | $8.15 | $8.22 | $8.11 | $8.15 | $8.15 | 3,269,000 |
| 2022-03-01 | $8.18 | $8.20 | $8.06 | $8.17 | $8.17 | 3,057,800 |
| 2022-02-28 | $8.26 | $8.31 | $7.98 | $8.12 | $8.12 | 4,658,900 |
| 2022-02-25 | $8.25 | $8.55 | $8.21 | $8.27 | $8.27 | 6,135,500 |
| 2022-02-24 | $8.58 | $8.58 | $8.07 | $8.23 | $8.23 | 9,808,830 |
| 2022-02-23 | $8.64 | $8.67 | $8.45 | $8.54 | $8.54 | 5,390,330 |
| 2022-02-22 | $8.72 | $8.76 | $8.50 | $8.62 | $8.62 | 8,258,900 |
| 2022-02-21 | $8.76 | $8.84 | $8.57 | $8.81 | $8.81 | 10,704,490 |
| 2022-02-18 | $8.50 | $8.93 | $8.37 | $8.78 | $8.78 | 15,058,100 |
| 2022-02-17 | $8.54 | $8.78 | $8.41 | $8.60 | $8.60 | 10,229,200 |
| 2022-02-16 | $8.60 | $8.60 | $8.44 | $8.58 | $8.58 | 8,076,660 |
| 2022-02-15 | $8.47 | $8.79 | $8.40 | $8.56 | $8.56 | 13,089,700 |
| 2022-02-14 | $8.03 | $8.73 | $8.01 | $8.60 | $8.60 | 17,512,990 |
| 2022-02-11 | $8.20 | $8.26 | $8.04 | $8.09 | $8.09 | 8,603,000 |
| 2022-02-10 | $8.45 | $8.49 | $8.10 | $8.24 | $8.24 | 9,883,930 |
| 2022-02-09 | $8.16 | $8.26 | $8.00 | $8.20 | $8.20 | 16,532,490 |
| 2022-02-08 | $7.35 | $8.10 | $7.35 | $8.10 | $8.10 | 17,500,030 |
| 2022-02-07 | $7.43 | $7.78 | $7.19 | $7.36 | $7.36 | 9,705,590 |
| 2022-02-04 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2022-02-03 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2022-02-02 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2022-02-01 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2022-01-28 | $7.50 | $7.85 | $7.34 | $7.34 | $7.34 | 15,298,160 |
| 2022-01-27 | $8.88 | $8.89 | $8.15 | $8.15 | $8.15 | 15,990,050 |
| 2022-01-26 | $9.04 | $9.19 | $8.61 | $9.05 | $9.05 | 20,880,440 |
| 2022-01-25 | $8.95 | $9.86 | $8.56 | $9.32 | $9.32 | 35,333,620 |
| 2022-01-24 | $8.17 | $9.04 | $8.11 | $9.04 | $9.04 | 15,909,930 |
| 2022-01-21 | $8.47 | $8.67 | $8.06 | $8.22 | $8.22 | 16,328,500 |
| 2022-01-20 | $8.98 | $9.33 | $8.60 | $8.65 | $8.65 | 32,242,440 |
| 2022-01-19 | $7.94 | $8.72 | $7.93 | $8.72 | $8.72 | 9,904,460 |
| 2022-01-18 | $8.40 | $8.45 | $7.90 | $7.93 | $7.93 | 8,828,880 |
| 2022-01-17 | $8.34 | $8.49 | $8.10 | $8.42 | $8.42 | 7,141,970 |
| 2022-01-14 | $8.30 | $8.50 | $8.26 | $8.34 | $8.34 | 6,971,020 |
| 2022-01-13 | $8.23 | $8.40 | $8.23 | $8.33 | $8.33 | 5,693,170 |
| 2022-01-12 | $8.21 | $8.31 | $8.18 | $8.28 | $8.28 | 3,923,250 |
| 2022-01-11 | $8.32 | $8.35 | $8.16 | $8.21 | $8.21 | 3,404,500 |
| 2022-01-10 | $7.98 | $8.28 | $7.94 | $8.23 | $8.23 | 4,783,320 |
| 2022-01-07 | $8.29 | $8.31 | $8.01 | $8.03 | $8.03 | 4,735,570 |
| 2022-01-06 | $8.11 | $8.33 | $8.09 | $8.29 | $8.29 | 5,624,550 |
| 2022-01-05 | $8.15 | $8.27 | $8.06 | $8.18 | $8.18 | 5,569,300 |
| 2022-01-04 | $7.93 | $8.15 | $7.88 | $8.15 | $8.15 | 4,724,400 |
| 2022-01-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2021-12-31 | $7.94 | $7.97 | $7.84 | $7.90 | $7.90 | 2,153,350 |
| 2021-12-30 | $7.98 | $7.99 | $7.90 | $7.93 | $7.93 | 1,730,700 |
| 2021-12-29 | $7.92 | $7.96 | $7.81 | $7.96 | $7.96 | 1,984,900 |
| 2021-12-28 | $8.10 | $8.10 | $7.86 | $7.92 | $7.92 | 2,816,240 |
| 2021-12-27 | $8.10 | $8.17 | $7.91 | $8.00 | $8.00 | 3,964,600 |
| 2021-12-24 | $8.08 | $8.30 | $8.06 | $8.17 | $8.17 | 5,748,300 |
| 2021-12-23 | $8.29 | $8.33 | $8.08 | $8.08 | $8.08 | 4,905,500 |
| 2021-12-22 | $8.49 | $8.57 | $8.22 | $8.29 | $8.29 | 8,168,530 |
| 2021-12-21 | $7.88 | $8.47 | $7.87 | $8.31 | $8.31 | 11,602,330 |
| 2021-12-20 | $7.90 | $8.04 | $7.85 | $7.94 | $7.94 | 2,334,920 |
| 2021-12-17 | $8.08 | $8.10 | $7.92 | $7.92 | $7.92 | 2,511,000 |
| 2021-12-16 | $8.00 | $8.05 | $7.93 | $8.05 | $8.05 | 2,531,130 |
| 2021-12-15 | $8.10 | $8.13 | $7.93 | $7.99 | $7.99 | 3,213,500 |
| 2021-12-14 | $7.89 | $8.10 | $7.78 | $8.10 | $8.10 | 3,627,930 |
| 2021-12-13 | $8.00 | $8.03 | $7.88 | $7.89 | $7.89 | 4,031,840 |
| 2021-12-10 | $8.07 | $8.15 | $7.99 | $8.03 | $8.03 | 3,870,200 |
| 2021-12-09 | $8.04 | $8.14 | $7.92 | $8.07 | $8.07 | 4,487,380 |
| 2021-12-08 | $7.80 | $8.11 | $7.80 | $8.04 | $8.04 | 5,214,500 |
| 2021-12-07 | $7.80 | $7.93 | $7.75 | $7.83 | $7.83 | 3,663,600 |
| 2021-12-06 | $8.06 | $8.09 | $7.80 | $7.80 | $7.80 | 4,591,130 |
| 2021-12-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 5,020,000 |
| 2021-12-02 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 5,320,230 |
| 2021-12-01 | $8.20 | $8.33 | $8.06 | $8.26 | $8.26 | 7,388,600 |
| 2021-11-30 | $8.14 | $8.26 | $8.09 | $8.25 | $8.25 | 7,558,080 |
| 2021-11-29 | $8.05 | $8.30 | $8.01 | $8.15 | $8.15 | 8,924,450 |
| 2021-11-26 | $8.41 | $8.50 | $8.23 | $8.30 | $8.30 | 12,613,890 |
| 2021-11-25 | $8.40 | $8.88 | $8.32 | $8.68 | $8.68 | 29,575,900 |
| 2021-11-24 | $7.48 | $8.23 | $7.47 | $8.23 | $8.23 | 11,160,570 |
| 2021-11-23 | $7.45 | $7.51 | $7.44 | $7.48 | $7.48 | 1,169,350 |
| 2021-11-22 | $7.50 | $7.54 | $7.43 | $7.47 | $7.47 | 1,302,500 |
| 2021-11-19 | $7.46 | $7.51 | $7.33 | $7.47 | $7.47 | 2,048,820 |
| 2021-11-18 | $7.45 | $7.64 | $7.42 | $7.45 | $7.45 | 2,553,500 |
| 2021-11-17 | $7.40 | $7.51 | $7.38 | $7.47 | $7.47 | 1,955,130 |
| 2021-11-16 | $7.54 | $7.56 | $7.40 | $7.43 | $7.43 | 1,726,500 |
| 2021-11-15 | $7.36 | $7.55 | $7.33 | $7.55 | $7.55 | 2,899,550 |
| 2021-11-12 | $7.38 | $7.38 | $7.29 | $7.36 | $7.36 | 1,386,850 |
| 2021-11-11 | $7.28 | $7.43 | $7.22 | $7.38 | $7.38 | 2,266,650 |
| 2021-11-10 | $7.26 | $7.28 | $7.12 | $7.28 | $7.28 | 1,629,360 |
| 2021-11-09 | $7.22 | $7.30 | $7.22 | $7.25 | $7.25 | 1,127,360 |
| 2021-11-08 | $7.13 | $7.32 | $7.11 | $7.27 | $7.27 | 1,566,790 |
| 2021-11-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 1,223,100 |
| 2021-11-04 | $7.12 | $7.21 | $7.07 | $7.18 | $7.18 | 1,389,100 |
| 2021-11-03 | $7.07 | $7.13 | $7.05 | $7.10 | $7.10 | 959,000 |
| 2021-11-02 | $7.28 | $7.28 | $7.01 | $7.08 | $7.08 | 1,638,300 |
| 2021-11-01 | $7.27 | $7.30 | $7.20 | $7.25 | $7.25 | 1,261,200 |
| 2021-10-29 | $7.00 | $7.33 | $7.00 | $7.25 | $7.25 | 2,075,190 |
| 2021-10-28 | $7.20 | $7.22 | $6.98 | $7.03 | $7.03 | 1,368,310 |
| 2021-10-27 | $7.45 | $7.45 | $7.11 | $7.17 | $7.17 | 2,074,600 |
| 2021-10-26 | $7.49 | $7.62 | $7.42 | $7.45 | $7.45 | 1,198,440 |
| 2021-10-25 | $7.43 | $7.48 | $7.38 | $7.47 | $7.47 | 953,430 |
| 2021-10-22 | $7.53 | $7.53 | $7.43 | $7.43 | $7.43 | 1,012,400 |
| 2021-10-21 | $7.58 | $7.60 | $7.47 | $7.49 | $7.49 | 1,582,720 |
| 2021-10-20 | $7.72 | $7.78 | $7.56 | $7.58 | $7.58 | 1,534,700 |
| 2021-10-19 | $7.82 | $7.83 | $7.71 | $7.72 | $7.72 | 1,276,990 |
| 2021-10-18 | $7.77 | $7.84 | $7.62 | $7.80 | $7.80 | 1,748,000 |
| 2021-10-15 | $7.84 | $7.92 | $7.71 | $7.72 | $7.72 | 1,760,500 |
| 2021-10-14 | $7.94 | $7.94 | $7.80 | $7.85 | $7.85 | 2,059,250 |
| 2021-10-13 | $7.69 | $8.10 | $7.69 | $7.94 | $7.94 | 4,142,590 |
| 2021-10-12 | $7.79 | $7.79 | $7.65 | $7.69 | $7.69 | 1,629,250 |
| 2021-10-11 | $7.72 | $7.87 | $7.67 | $7.79 | $7.79 | 2,057,450 |
| 2021-10-08 | $7.53 | $7.74 | $7.53 | $7.69 | $7.69 | 1,501,000 |
| 2021-10-07 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2021-10-06 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2021-09-30 | $7.44 | $7.57 | $7.39 | $7.52 | $7.52 | 1,389,600 |
| 2021-09-29 | $7.54 | $7.54 | $7.37 | $7.38 | $7.38 | 2,081,400 |
| 2021-09-28 | $7.53 | $7.61 | $7.48 | $7.56 | $7.56 | 1,569,140 |
| 2021-09-27 | $7.91 | $7.95 | $7.43 | $7.53 | $7.53 | 3,903,980 |
| 2021-09-24 | $8.10 | $8.10 | $7.91 | $7.93 | $7.93 | 3,066,500 |
| 2021-09-23 | $7.98 | $8.06 | $7.97 | $8.02 | $8.02 | 2,859,710 |
| 2021-09-22 | $8.02 | $8.11 | $7.96 | $8.01 | $8.01 | 2,480,610 |
| 2021-09-21 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2021-09-20 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2021-09-17 | $8.01 | $8.06 | $7.93 | $8.04 | $8.04 | 2,625,120 |
| 2021-09-16 | $8.13 | $8.18 | $8.00 | $8.01 | $8.01 | 2,866,240 |
| 2021-09-15 | $8.18 | $8.19 | $8.06 | $8.13 | $8.13 | 1,913,160 |
| 2021-09-14 | $8.36 | $8.40 | $8.15 | $8.16 | $8.16 | 2,887,900 |
| 2021-09-13 | $8.29 | $8.35 | $8.21 | $8.35 | $8.35 | 2,645,650 |
| 2021-09-10 | $8.32 | $8.40 | $8.26 | $8.29 | $8.29 | 2,744,300 |
| 2021-09-09 | $8.41 | $8.41 | $8.30 | $8.33 | $8.33 | 3,192,390 |
| 2021-09-08 | $8.27 | $8.41 | $8.21 | $8.40 | $8.40 | 4,622,550 |
| 2021-09-07 | $8.24 | $8.35 | $8.20 | $8.27 | $8.27 | 3,520,570 |
| 2021-09-06 | $8.14 | $8.28 | $8.12 | $8.24 | $8.24 | 2,767,420 |
| 2021-09-03 | $8.08 | $8.17 | $8.05 | $8.15 | $8.15 | 3,092,920 |
| 2021-09-02 | $8.00 | $8.18 | $7.96 | $8.10 | $8.10 | 3,151,050 |
| 2021-09-01 | $8.10 | $8.10 | $7.92 | $8.04 | $8.04 | 3,397,920 |
| 2021-08-31 | $8.09 | $8.19 | $7.93 | $8.13 | $8.13 | 3,754,530 |
| 2021-08-30 | $8.15 | $8.20 | $8.04 | $8.06 | $8.06 | 2,558,500 |
| 2021-08-27 | $8.23 | $8.28 | $8.14 | $8.15 | $8.15 | 3,279,070 |
| 2021-08-26 | $8.37 | $8.45 | $8.26 | $8.26 | $8.26 | 3,049,630 |
| 2021-08-25 | $8.35 | $8.50 | $8.28 | $8.43 | $8.43 | 3,617,850 |
| 2021-08-24 | $8.34 | $8.51 | $8.32 | $8.38 | $8.38 | 3,419,700 |
| 2021-08-23 | $8.21 | $8.35 | $8.20 | $8.34 | $8.34 | 2,504,240 |
| 2021-08-20 | $8.25 | $8.31 | $8.13 | $8.20 | $8.20 | 2,908,100 |
| 2021-08-19 | $8.48 | $8.49 | $8.30 | $8.32 | $8.32 | 4,038,700 |
| 2021-08-18 | $8.28 | $8.66 | $8.25 | $8.57 | $8.57 | 6,673,230 |
| 2021-08-17 | $8.36 | $8.44 | $8.20 | $8.24 | $8.24 | 3,550,460 |
| 2021-08-16 | $8.21 | $8.55 | $8.16 | $8.38 | $8.38 | 4,385,200 |
| 2021-08-13 | $8.39 | $8.47 | $8.34 | $8.38 | $8.38 | 3,814,250 |
| 2021-08-12 | $8.45 | $8.69 | $8.34 | $8.52 | $8.52 | 5,363,500 |
| 2021-08-11 | $8.80 | $8.80 | $8.49 | $8.52 | $8.52 | 6,549,670 |
| 2021-08-10 | $8.71 | $9.59 | $8.70 | $8.80 | $8.80 | 10,148,670 |
| 2021-08-09 | $8.56 | $8.94 | $8.48 | $8.82 | $8.82 | 5,536,010 |
| 2021-08-06 | $8.30 | $8.62 | $8.18 | $8.60 | $8.60 | 5,902,840 |
| 2021-08-05 | $8.34 | $8.46 | $8.27 | $8.33 | $8.33 | 3,530,300 |
| 2021-08-04 | $8.20 | $8.34 | $8.17 | $8.33 | $8.33 | 3,975,920 |
| 2021-08-03 | $8.31 | $8.40 | $8.17 | $8.20 | $8.20 | 3,936,050 |
| 2021-08-02 | $8.10 | $8.36 | $8.00 | $8.31 | $8.31 | 4,539,600 |
| 2021-07-30 | $8.30 | $8.30 | $7.97 | $8.09 | $8.09 | 4,879,650 |
| 2021-07-29 | $8.37 | $8.44 | $8.30 | $8.32 | $8.32 | 3,354,950 |
| 2021-07-28 | $8.78 | $8.78 | $8.20 | $8.30 | $8.30 | 6,862,500 |
| 2021-07-27 | $9.25 | $9.31 | $8.84 | $8.90 | $8.90 | 10,016,530 |
| 2021-07-26 | $9.33 | $10.26 | $9.27 | $9.58 | $9.58 | 16,048,010 |
| 2021-07-23 | $9.36 | $9.44 | $9.04 | $9.33 | $9.33 | 5,551,840 |
| 2021-07-22 | $9.38 | $9.38 | $9.25 | $9.28 | $9.28 | 4,163,340 |
| 2021-07-21 | $9.24 | $9.49 | $9.24 | $9.40 | $9.40 | 7,130,910 |
| 2021-07-20 | $8.89 | $9.56 | $8.84 | $9.35 | $9.35 | 9,797,670 |
| 2021-07-19 | $9.02 | $9.05 | $8.82 | $8.97 | $8.97 | 3,316,290 |
| 2021-07-16 | $8.93 | $9.10 | $8.60 | $9.02 | $9.02 | 6,477,930 |
| 2021-07-15 | $9.00 | $9.04 | $8.86 | $8.94 | $8.94 | 2,734,170 |
| 2021-07-14 | $9.07 | $9.09 | $8.97 | $8.99 | $8.99 | 2,690,490 |
| 2021-07-13 | $9.12 | $9.15 | $8.95 | $9.05 | $9.05 | 3,301,010 |
| 2021-07-12 | $8.92 | $9.23 | $8.92 | $9.10 | $9.10 | 4,938,670 |
| 2021-07-09 | $8.83 | $8.92 | $8.78 | $8.90 | $8.90 | 3,416,710 |
| 2021-07-08 | $9.16 | $9.16 | $8.79 | $8.81 | $8.81 | 5,853,280 |
| 2021-07-07 | $9.16 | $9.17 | $9.10 | $9.12 | $9.12 | 3,015,650 |
| 2021-07-06 | $9.10 | $9.17 | $9.06 | $9.14 | $9.14 | 2,899,540 |
| 2021-07-05 | $9.09 | $9.15 | $9.02 | $9.10 | $9.10 | 3,027,250 |
| 2021-07-02 | $9.38 | $9.42 | $9.04 | $9.08 | $9.08 | 5,410,230 |
| 2021-07-01 | $9.52 | $9.57 | $9.40 | $9.42 | $9.42 | 3,521,870 |
| 2021-06-30 | $9.66 | $9.70 | $9.50 | $9.52 | $9.52 | 4,297,600 |
| 2021-06-29 | $9.62 | $9.86 | $9.41 | $9.72 | $9.72 | 6,932,630 |
| 2021-06-28 | $9.70 | $9.71 | $9.49 | $9.61 | $9.61 | 4,478,580 |
| 2021-06-25 | $9.57 | $9.64 | $9.40 | $9.60 | $9.60 | 4,883,530 |
| 2021-06-24 | $9.86 | $9.89 | $9.56 | $9.56 | $9.56 | 6,555,550 |
| 2021-06-23 | $10.01 | $10.02 | $9.85 | $9.86 | $9.86 | 6,180,280 |
| 2021-06-22 | $9.82 | $10.15 | $9.82 | $10.06 | $10.06 | 7,493,380 |
| 2021-06-21 | $9.87 | $10.15 | $9.72 | $9.92 | $9.92 | 7,332,190 |
| 2021-06-18 | $9.59 | $9.73 | $9.50 | $9.67 | $9.67 | 5,988,550 |
| 2021-06-17 | $9.52 | $9.75 | $9.51 | $9.53 | $9.53 | 7,180,280 |
| 2021-06-16 | $10.10 | $10.10 | $9.60 | $9.62 | $9.62 | 11,350,990 |
| 2021-06-15 | $11.09 | $11.09 | $10.06 | $10.12 | $10.12 | 15,953,570 |
| 2021-06-14 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2021-06-11 | $10.93 | $11.66 | $10.87 | $11.18 | $11.18 | 15,902,720 |
| 2021-06-10 | $10.90 | $10.98 | $10.72 | $10.84 | $10.84 | 8,736,600 |
| 2021-06-09 | $11.35 | $11.35 | $10.89 | $10.91 | $10.91 | 11,791,510 |
| 2021-06-08 | $11.36 | $11.50 | $11.21 | $11.35 | $11.35 | 11,575,520 |
| 2021-06-07 | $11.19 | $11.65 | $11.10 | $11.54 | $11.54 | 16,893,350 |
| 2021-06-04 | $11.67 | $11.67 | $11.10 | $11.20 | $11.20 | 22,632,740 |
| 2021-06-03 | $12.00 | $12.85 | $11.50 | $11.85 | $11.85 | 40,215,630 |
| 2021-06-02 | $10.67 | $11.79 | $10.50 | $11.79 | $11.79 | 27,517,070 |
| 2021-06-01 | $10.68 | $10.96 | $10.63 | $10.72 | $10.72 | 8,862,620 |
| 2021-05-31 | $10.59 | $10.94 | $10.51 | $10.80 | $10.80 | 11,014,010 |
| 2021-05-28 | $10.80 | $10.81 | $10.46 | $10.53 | $10.53 | 10,686,180 |
| 2021-05-27 | $11.01 | $11.19 | $10.72 | $10.80 | $10.80 | 13,665,740 |
| 2021-05-26 | $10.55 | $11.08 | $10.51 | $10.95 | $10.95 | 22,187,230 |
| 2021-05-25 | $10.10 | $10.94 | $9.93 | $10.59 | $10.59 | 16,976,800 |
| 2021-05-24 | $10.40 | $10.40 | $10.11 | $10.16 | $10.16 | 10,307,920 |
| 2021-05-21 | $10.18 | $10.65 | $10.07 | $10.46 | $10.46 | 14,758,800 |
| 2021-05-20 | $10.10 | $10.23 | $9.92 | $10.09 | $10.09 | 7,375,220 |
| 2021-05-19 | $10.20 | $10.30 | $10.00 | $10.08 | $10.08 | 7,333,580 |
| 2021-05-18 | $10.04 | $10.29 | $9.96 | $10.20 | $10.20 | 6,941,370 |
| 2021-05-17 | $10.40 | $10.40 | $9.84 | $10.09 | $10.09 | 9,195,180 |
| 2021-05-14 | $10.26 | $10.47 | $10.26 | $10.41 | $10.41 | 6,599,980 |
| 2021-05-13 | $10.71 | $10.78 | $10.35 | $10.37 | $10.37 | 10,407,000 |
| 2021-05-12 | $10.82 | $10.95 | $10.50 | $10.84 | $10.84 | 15,729,520 |
| 2021-05-11 | $10.28 | $11.20 | $10.16 | $11.09 | $11.09 | 23,096,780 |
| 2021-05-10 | $10.10 | $10.29 | $9.90 | $10.20 | $10.20 | 11,058,570 |
| 2021-05-07 | $10.15 | $10.21 | $9.78 | $10.06 | $10.06 | 12,711,430 |
| 2021-05-06 | $10.10 | $10.29 | $10.00 | $10.24 | $10.24 | 11,369,500 |
| 2021-05-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-05-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-04-30 | $10.54 | $10.68 | $9.99 | $10.06 | $10.06 | 17,922,080 |
| 2021-04-29 | $11.05 | $11.46 | $10.87 | $10.88 | $10.88 | 19,598,020 |
| 2021-04-28 | $10.59 | $10.79 | $10.43 | $10.66 | $10.66 | 11,772,350 |
| 2021-04-27 | $11.04 | $11.04 | $10.35 | $10.57 | $10.57 | 15,569,700 |
| 2021-04-26 | $11.10 | $11.39 | $10.83 | $10.94 | $10.94 | 14,899,450 |
| 2021-04-23 | $11.73 | $11.77 | $11.03 | $11.10 | $11.10 | 19,967,280 |
| 2021-04-22 | $11.78 | $12.10 | $11.56 | $11.67 | $11.67 | 17,128,380 |
| 2021-04-21 | $12.32 | $12.43 | $11.81 | $11.96 | $11.96 | 24,834,490 |
| 2021-04-20 | $12.12 | $12.78 | $12.01 | $12.67 | $12.67 | 35,907,090 |
| 2021-04-19 | $12.88 | $13.08 | $12.40 | $12.47 | $12.47 | 52,324,880 |
| 2021-04-16 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 4,730,300 |
| 2021-04-15 | $16.50 | $16.50 | $15.31 | $15.31 | $15.31 | 15,363,100 |
| 2021-04-14 | $16.00 | $17.01 | $15.99 | $17.01 | $17.01 | 55,186,740 |
| 2021-04-13 | $14.50 | $15.46 | $13.00 | $15.46 | $15.46 | 56,843,470 |
| 2021-04-12 | $12.10 | $14.05 | $12.02 | $14.05 | $14.05 | 37,168,010 |
| 2021-04-09 | $12.97 | $13.22 | $11.40 | $12.77 | $12.77 | 49,935,810 |
| 2021-04-08 | $11.62 | $13.33 | $11.62 | $12.59 | $12.59 | 47,532,110 |
| 2021-04-07 | $11.65 | $12.36 | $11.54 | $12.12 | $12.12 | 43,899,780 |
| 2021-04-06 | $12.12 | $12.39 | $11.44 | $11.44 | $11.44 | 40,379,080 |
| 2021-04-05 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2021-04-02 | $11.40 | $13.69 | $11.29 | $12.71 | $12.71 | 56,391,150 |
| 2021-04-01 | $13.50 | $14.37 | $12.39 | $12.54 | $12.54 | 66,080,460 |
| 2021-03-31 | $12.82 | $13.06 | $12.40 | $13.06 | $13.06 | 30,775,240 |
| 2021-03-30 | $11.49 | $11.87 | $11.30 | $11.87 | $11.87 | 15,994,530 |
| 2021-03-29 | $10.79 | $10.79 | $10.62 | $10.79 | $10.79 | 19,068,400 |
| 2021-03-26 | $9.51 | $9.81 | $8.96 | $9.81 | $9.81 | 41,002,760 |
| 2021-03-25 | $8.64 | $8.92 | $8.64 | $8.92 | $8.92 | 12,423,100 |
| 2021-03-24 | $8.26 | $8.38 | $8.04 | $8.11 | $8.11 | 16,997,840 |
| 2021-03-23 | $9.07 | $9.16 | $8.40 | $8.40 | $8.40 | 31,771,660 |
| 2021-03-22 | $9.58 | $9.88 | $8.70 | $9.33 | $9.33 | 42,590,640 |
| 2021-03-19 | $8.35 | $9.24 | $8.25 | $9.24 | $9.24 | 29,004,320 |
| 2021-03-18 | $8.51 | $8.76 | $8.14 | $8.40 | $8.40 | 20,183,270 |
| 2021-03-17 | $8.50 | $8.87 | $8.25 | $8.41 | $8.41 | 21,911,040 |
| 2021-03-16 | $8.50 | $8.85 | $8.22 | $8.58 | $8.58 | 23,486,000 |
| 2021-03-15 | $8.00 | $8.57 | $7.86 | $8.44 | $8.44 | 22,608,660 |
| 2021-03-12 | $7.96 | $8.21 | $7.85 | $8.09 | $8.09 | 16,405,820 |
| 2021-03-11 | $8.38 | $8.72 | $8.02 | $8.19 | $8.19 | 30,767,190 |
| 2021-03-10 | $7.55 | $8.34 | $7.38 | $8.34 | $8.34 | 24,798,320 |
| 2021-03-09 | $7.52 | $7.64 | $7.26 | $7.58 | $7.58 | 10,213,020 |
| 2021-03-08 | $7.45 | $7.60 | $7.43 | $7.48 | $7.48 | 7,134,720 |
| 2021-03-05 | $7.36 | $7.57 | $7.31 | $7.45 | $7.45 | 7,115,500 |
| 2021-03-04 | $7.71 | $7.71 | $7.35 | $7.39 | $7.39 | 11,099,260 |
| 2021-03-03 | $7.79 | $7.79 | $7.65 | $7.73 | $7.73 | 6,760,620 |
| 2021-03-02 | $7.89 | $7.91 | $7.66 | $7.78 | $7.78 | 10,268,350 |
| 2021-03-01 | $7.76 | $8.07 | $7.72 | $7.92 | $7.92 | 9,458,470 |
| 2021-02-26 | $7.70 | $7.88 | $7.64 | $7.80 | $7.80 | 10,514,830 |
| 2021-02-25 | $8.23 | $8.32 | $7.88 | $7.91 | $7.91 | 15,469,440 |
| 2021-02-24 | $8.11 | $8.30 | $8.05 | $8.27 | $8.27 | 13,664,830 |
| 2021-02-23 | $8.45 | $8.53 | $8.12 | $8.18 | $8.18 | 21,172,820 |
| 2021-02-22 | $9.07 | $9.50 | $8.45 | $8.63 | $8.63 | 37,063,080 |
| 2021-02-19 | $9.30 | $10.09 | $8.90 | $9.27 | $9.27 | 38,427,040 |
| 2021-02-18 | $8.60 | $9.54 | $8.01 | $9.54 | $9.54 | 38,657,330 |
| 2021-02-17 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2021-02-16 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2021-02-15 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2021-02-12 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2021-02-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2021-02-10 | $8.44 | $9.09 | $8.33 | $8.67 | $8.67 | 28,137,040 |
| 2021-02-09 | $8.30 | $8.60 | $8.11 | $8.28 | $8.28 | 22,758,070 |
| 2021-02-08 | $8.85 | $9.24 | $8.30 | $8.60 | $8.60 | 30,485,050 |
| 2021-02-05 | $9.54 | $10.98 | $9.14 | $9.14 | $9.14 | 43,369,130 |
| 2021-02-04 | $8.60 | $10.15 | $8.55 | $10.15 | $10.15 | 36,581,930 |
| 2021-02-03 | $9.23 | $9.23 | $7.80 | $9.23 | $9.23 | 55,269,140 |
| 2021-02-02 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 1,222,560 |
| 2021-02-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 4,041,090 |
| 2021-01-29 | $5.78 | $6.94 | $5.78 | $6.94 | $6.94 | 1,797,680 |
Zhejiang Yingfeng Technology Co Ltd (605055) News Headlines
Recent Zhejiang Yingfeng Technology Co Ltd (605055) News
Similar Companies to Zhejiang Yingfeng Technology Co Ltd (605055) 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 | -- | -- | -- |