Jiangxi Guoguang Commercial Chains Co Ltd (605188) Exchange: SHG
Data as of July 10, 2025
$13.19 ($-1.47) -10.03%
Jiangxi Guoguang Commercial Chains Co Ltd - Daily Information
Click for more stock information on Jiangxi Guoguang Commercial Chains Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $13.94 |
| Previous Close | $13.19 |
| High | $13.94 |
| Low | $13.19 |
| Adjusted Open | $13.94 |
| Previous Adjusted Close | $13.19 |
| Adjusted High | $13.94 |
| Adjusted Low | $13.19 |
About Jiangxi Guoguang Commercial Chains Co Ltd (605188)
Jiangxi Guoguang Commercial Chains Co Ltd
Invest in Jiangxi Guoguang Commercial Chains Co Ltd (605188)
Historical Stock Data for Jiangxi Guoguang Commercial Chains Co Ltd (605188)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $13.94 | $13.94 | $13.19 | $13.19 | $13.19 | 24,235,190 |
| 2025-05-29 | $14.09 | $15.40 | $13.90 | $14.66 | $14.66 | 48,449,790 |
| 2025-05-28 | $12.66 | $14.06 | $12.66 | $14.06 | $14.06 | 38,109,250 |
| 2025-05-27 | $12.57 | $13.16 | $12.35 | $12.78 | $12.78 | 23,495,790 |
| 2025-05-26 | $12.33 | $13.26 | $12.07 | $12.86 | $12.86 | 21,459,800 |
| 2025-05-23 | $12.89 | $12.90 | $12.30 | $12.34 | $12.34 | 20,265,730 |
| 2025-05-22 | $12.85 | $13.82 | $12.80 | $12.90 | $12.90 | 31,388,890 |
| 2025-05-21 | $14.14 | $14.49 | $13.20 | $13.45 | $13.45 | 33,207,220 |
| 2025-05-20 | $14.94 | $15.58 | $13.60 | $14.28 | $14.28 | 48,428,220 |
| 2025-05-19 | $13.65 | $14.64 | $13.65 | $14.64 | $14.64 | 45,458,980 |
| 2025-05-16 | $12.11 | $13.31 | $11.80 | $13.31 | $13.31 | 43,130,690 |
| 2025-05-15 | $11.18 | $12.22 | $10.93 | $12.10 | $12.10 | 41,764,060 |
| 2025-05-14 | $10.86 | $11.87 | $10.60 | $11.62 | $11.62 | 36,153,000 |
| 2025-05-13 | $10.78 | $11.20 | $10.70 | $10.93 | $10.93 | 24,952,550 |
| 2025-05-12 | $10.85 | $10.85 | $10.52 | $10.65 | $10.65 | 16,094,390 |
| 2025-05-09 | $11.00 | $11.20 | $10.40 | $10.56 | $10.56 | 24,174,500 |
| 2025-05-08 | $10.90 | $11.79 | $10.68 | $11.30 | $11.30 | 34,743,550 |
| 2025-05-07 | $11.04 | $11.38 | $10.48 | $11.29 | $11.29 | 32,588,250 |
| 2025-05-06 | $10.38 | $10.62 | $10.23 | $10.62 | $10.62 | 26,634,940 |
| 2025-04-30 | $10.80 | $10.97 | $10.09 | $10.10 | $10.10 | 25,854,200 |
| 2025-04-29 | $10.77 | $12.31 | $10.55 | $11.21 | $11.21 | 37,930,520 |
| 2025-04-28 | $11.80 | $12.34 | $11.72 | $11.72 | $11.72 | 20,129,300 |
| 2025-04-25 | $13.05 | $14.26 | $13.02 | $13.02 | $13.02 | 24,228,330 |
| 2025-04-24 | $12.92 | $15.48 | $12.92 | $14.47 | $14.47 | 46,477,220 |
| 2025-04-23 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 4,056,500 |
| 2025-04-22 | $13.66 | $16.67 | $13.65 | $15.94 | $15.94 | 52,010,280 |
| 2025-04-21 | $13.79 | $15.17 | $13.12 | $15.17 | $15.17 | 53,119,100 |
| 2025-04-18 | $13.55 | $13.79 | $12.80 | $13.79 | $13.79 | 36,926,440 |
| 2025-04-17 | $12.29 | $12.54 | $12.03 | $12.54 | $12.54 | 9,251,240 |
| 2025-04-16 | $10.26 | $11.40 | $10.00 | $11.40 | $11.40 | 43,796,940 |
| 2025-04-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 15,357,790 |
| 2025-04-14 | $8.43 | $9.42 | $8.43 | $9.42 | $9.42 | 9,571,940 |
| 2025-04-11 | $8.00 | $8.89 | $8.00 | $8.56 | $8.56 | 32,048,300 |
| 2025-04-10 | $7.57 | $8.50 | $7.57 | $8.33 | $8.33 | 30,000,160 |
| 2025-04-09 | $7.68 | $8.15 | $7.04 | $7.88 | $7.88 | 26,195,200 |
| 2025-04-08 | $7.22 | $7.71 | $7.06 | $7.52 | $7.52 | 17,882,900 |
| 2025-04-07 | $7.23 | $7.31 | $6.84 | $7.01 | $7.01 | 7,789,300 |
| 2025-04-03 | $7.65 | $7.82 | $7.55 | $7.60 | $7.60 | 4,890,700 |
| 2025-04-02 | $7.61 | $7.81 | $7.61 | $7.69 | $7.69 | 3,461,400 |
| 2025-04-01 | $7.52 | $7.84 | $7.42 | $7.69 | $7.69 | 7,993,000 |
| 2025-03-31 | $7.66 | $7.66 | $7.40 | $7.52 | $7.52 | 3,749,500 |
| 2025-03-28 | $7.61 | $7.72 | $7.47 | $7.68 | $7.68 | 4,163,100 |
| 2025-03-27 | $7.54 | $7.84 | $7.33 | $7.61 | $7.61 | 5,160,900 |
| 2025-03-26 | $7.35 | $7.58 | $7.30 | $7.51 | $7.51 | 3,387,800 |
| 2025-03-25 | $7.43 | $7.47 | $7.33 | $7.39 | $7.39 | 2,681,300 |
| 2025-03-24 | $7.58 | $7.62 | $7.30 | $7.45 | $7.45 | 2,828,500 |
| 2025-03-21 | $7.70 | $7.71 | $7.54 | $7.56 | $7.56 | 2,359,400 |
| 2025-03-20 | $7.78 | $7.78 | $7.64 | $7.66 | $7.66 | 2,628,200 |
| 2025-03-19 | $7.79 | $7.92 | $7.74 | $7.76 | $7.76 | 2,693,700 |
| 2025-03-18 | $7.78 | $7.87 | $7.70 | $7.85 | $7.85 | 4,007,100 |
| 2025-03-17 | $7.88 | $7.99 | $7.77 | $7.81 | $7.81 | 4,691,500 |
| 2025-03-14 | $7.82 | $7.86 | $7.63 | $7.80 | $7.80 | 5,578,900 |
| 2025-03-13 | $7.69 | $7.70 | $7.47 | $7.68 | $7.68 | 5,754,200 |
| 2025-03-12 | $7.85 | $7.88 | $7.65 | $7.67 | $7.67 | 6,501,400 |
| 2025-03-11 | $7.50 | $8.06 | $7.45 | $7.84 | $7.84 | 10,340,700 |
| 2025-03-10 | $7.49 | $7.71 | $7.32 | $7.61 | $7.61 | 6,606,400 |
| 2025-03-07 | $7.40 | $7.67 | $7.35 | $7.54 | $7.54 | 9,377,790 |
| 2025-03-06 | $7.39 | $7.45 | $7.32 | $7.40 | $7.40 | 4,927,500 |
| 2025-03-05 | $7.40 | $7.53 | $7.26 | $7.40 | $7.40 | 6,713,000 |
| 2025-03-04 | $7.16 | $7.40 | $7.13 | $7.38 | $7.38 | 7,739,500 |
| 2025-03-03 | $7.02 | $7.25 | $6.99 | $7.18 | $7.18 | 4,263,000 |
| 2025-02-28 | $7.26 | $7.29 | $7.01 | $7.01 | $7.01 | 5,376,600 |
| 2025-02-27 | $7.16 | $7.33 | $7.11 | $7.26 | $7.26 | 8,934,090 |
| 2025-02-26 | $7.10 | $7.18 | $7.08 | $7.15 | $7.15 | 2,897,100 |
| 2025-02-25 | $7.12 | $7.24 | $7.06 | $7.11 | $7.11 | 3,063,600 |
| 2025-02-24 | $7.10 | $7.17 | $7.04 | $7.12 | $7.12 | 3,036,190 |
| 2025-02-20 | $7.32 | $7.36 | $7.23 | $7.24 | $7.24 | 3,822,100 |
| 2025-02-19 | $7.24 | $7.32 | $7.15 | $7.29 | $7.29 | 4,294,500 |
| 2025-02-18 | $7.24 | $7.35 | $7.15 | $7.28 | $7.28 | 6,518,700 |
| 2025-02-17 | $7.02 | $7.58 | $7.00 | $7.32 | $7.32 | 9,826,880 |
| 2025-02-14 | $7.08 | $7.11 | $7.00 | $7.07 | $7.07 | 3,246,800 |
| 2025-02-13 | $7.14 | $7.18 | $7.03 | $7.08 | $7.08 | 4,056,050 |
| 2025-02-12 | $7.18 | $7.18 | $7.00 | $7.10 | $7.10 | 4,069,200 |
| 2025-02-11 | $7.23 | $7.27 | $7.05 | $7.16 | $7.16 | 4,954,700 |
| 2025-02-10 | $7.01 | $7.22 | $7.00 | $7.21 | $7.21 | 7,916,200 |
| 2025-02-07 | $6.93 | $7.08 | $6.90 | $6.99 | $6.99 | 3,736,560 |
| 2025-02-06 | $6.90 | $6.94 | $6.78 | $6.94 | $6.94 | 3,942,100 |
| 2025-02-05 | $6.92 | $6.95 | $6.78 | $6.88 | $6.88 | 3,630,200 |
| 2025-01-27 | $7.00 | $7.08 | $6.90 | $6.93 | $6.93 | 5,524,700 |
| 2025-01-24 | $7.61 | $7.61 | $6.88 | $7.00 | $7.00 | 11,658,760 |
| 2025-01-23 | $7.39 | $7.42 | $7.24 | $7.37 | $7.37 | 6,311,600 |
| 2025-01-22 | $7.42 | $7.61 | $7.25 | $7.30 | $7.30 | 6,574,600 |
| 2025-01-21 | $7.26 | $7.55 | $7.16 | $7.51 | $7.51 | 7,345,300 |
| 2025-01-20 | $7.08 | $7.28 | $6.91 | $7.24 | $7.24 | 4,042,100 |
| 2025-01-17 | $7.18 | $7.22 | $7.02 | $7.08 | $7.08 | 3,907,600 |
| 2025-01-16 | $7.10 | $7.32 | $7.09 | $7.18 | $7.18 | 5,297,800 |
| 2025-01-15 | $7.18 | $7.20 | $7.00 | $7.08 | $7.08 | 5,841,900 |
| 2025-01-14 | $6.69 | $7.12 | $6.66 | $7.10 | $7.10 | 6,785,200 |
| 2025-01-13 | $6.59 | $6.70 | $6.30 | $6.70 | $6.70 | 4,705,800 |
| 2025-01-09 | $6.95 | $7.10 | $6.87 | $6.95 | $6.95 | 5,738,100 |
| 2025-01-08 | $6.73 | $7.18 | $6.64 | $7.08 | $7.08 | 8,611,200 |
| 2025-01-07 | $6.67 | $6.85 | $6.45 | $6.79 | $6.79 | 7,202,000 |
| 2025-01-06 | $7.03 | $7.05 | $6.60 | $6.67 | $6.67 | 8,215,000 |
| 2025-01-03 | $7.84 | $7.84 | $7.07 | $7.07 | $7.07 | 12,623,100 |
| 2025-01-02 | $7.56 | $8.09 | $7.56 | $7.85 | $7.85 | 14,983,600 |
| 2024-12-31 | $7.65 | $8.20 | $7.56 | $7.64 | $7.64 | 11,520,500 |
| 2024-12-30 | $7.73 | $7.78 | $7.40 | $7.67 | $7.67 | 7,400,600 |
| 2024-12-27 | $7.55 | $7.88 | $7.41 | $7.73 | $7.73 | 10,268,400 |
| 2024-12-26 | $7.22 | $7.68 | $7.22 | $7.64 | $7.64 | 10,620,700 |
| 2024-12-25 | $7.19 | $7.50 | $6.84 | $7.22 | $7.22 | 9,616,000 |
| 2024-12-24 | $7.29 | $7.34 | $7.10 | $7.22 | $7.22 | 5,420,100 |
| 2024-12-23 | $7.67 | $7.71 | $7.18 | $7.24 | $7.24 | 7,689,100 |
| 2024-12-20 | $7.85 | $7.90 | $7.63 | $7.71 | $7.71 | 6,032,600 |
| 2024-12-19 | $7.75 | $7.86 | $7.55 | $7.70 | $7.70 | 7,754,990 |
| 2024-12-18 | $7.97 | $7.99 | $7.75 | $7.90 | $7.90 | 11,070,600 |
| 2024-12-17 | $8.42 | $8.50 | $7.92 | $7.98 | $7.98 | 18,434,490 |
| 2024-12-16 | $8.40 | $9.19 | $8.33 | $8.66 | $8.66 | 22,973,800 |
| 2024-12-13 | $8.75 | $8.75 | $8.40 | $8.44 | $8.44 | 23,832,400 |
| 2024-12-12 | $8.35 | $9.31 | $8.20 | $9.05 | $9.05 | 35,926,000 |
| 2024-12-11 | $8.06 | $8.52 | $8.01 | $8.46 | $8.46 | 24,766,900 |
| 2024-12-10 | $7.99 | $8.42 | $7.82 | $8.13 | $8.13 | 30,408,700 |
| 2024-12-09 | $7.80 | $7.92 | $7.66 | $7.72 | $7.72 | 16,579,620 |
| 2024-12-06 | $8.07 | $8.12 | $7.75 | $7.87 | $7.87 | 26,829,620 |
| 2024-12-05 | $8.20 | $8.77 | $7.81 | $8.47 | $8.47 | 39,153,490 |
| 2024-12-04 | $7.32 | $8.12 | $7.24 | $8.12 | $8.12 | 17,037,500 |
| 2024-12-03 | $7.40 | $7.46 | $7.33 | $7.38 | $7.38 | 5,729,900 |
| 2024-12-02 | $7.23 | $7.46 | $7.20 | $7.42 | $7.42 | 7,375,700 |
| 2024-11-29 | $7.12 | $7.29 | $7.08 | $7.23 | $7.23 | 7,174,300 |
| 2024-11-28 | $6.98 | $7.18 | $6.96 | $7.13 | $7.13 | 6,870,000 |
| 2024-11-27 | $6.93 | $6.99 | $6.63 | $6.97 | $6.97 | 5,109,500 |
| 2024-11-26 | $6.82 | $6.97 | $6.79 | $6.90 | $6.90 | 3,681,700 |
| 2024-11-25 | $6.70 | $6.86 | $6.65 | $6.82 | $6.82 | 3,842,100 |
| 2024-11-22 | $6.94 | $6.99 | $6.66 | $6.67 | $6.67 | 3,917,200 |
| 2024-11-21 | $6.95 | $6.97 | $6.83 | $6.94 | $6.94 | 3,465,500 |
| 2024-11-20 | $6.77 | $6.96 | $6.72 | $6.95 | $6.95 | 4,990,210 |
| 2024-11-19 | $6.65 | $6.77 | $6.59 | $6.77 | $6.77 | 4,420,600 |
| 2024-11-18 | $6.80 | $6.91 | $6.60 | $6.64 | $6.64 | 5,880,800 |
| 2024-11-15 | $6.89 | $7.03 | $6.78 | $6.79 | $6.79 | 4,632,110 |
| 2024-11-14 | $7.19 | $7.19 | $6.85 | $6.87 | $6.87 | 4,926,800 |
| 2024-11-13 | $7.19 | $7.28 | $7.01 | $7.14 | $7.14 | 5,251,300 |
| 2024-11-12 | $7.18 | $7.34 | $7.10 | $7.21 | $7.21 | 6,814,800 |
| 2024-11-11 | $7.14 | $7.21 | $7.04 | $7.18 | $7.18 | 5,147,400 |
| 2024-11-08 | $7.40 | $7.43 | $7.16 | $7.22 | $7.22 | 8,405,400 |
| 2024-11-07 | $6.96 | $7.45 | $6.93 | $7.40 | $7.40 | 11,511,820 |
| 2024-11-06 | $6.97 | $7.03 | $6.88 | $6.98 | $6.98 | 5,051,300 |
| 2024-11-05 | $6.85 | $6.97 | $6.81 | $6.97 | $6.97 | 5,861,800 |
| 2024-11-04 | $6.69 | $6.85 | $6.64 | $6.85 | $6.85 | 4,412,700 |
| 2024-11-01 | $6.82 | $6.82 | $6.60 | $6.69 | $6.69 | 6,958,200 |
| 2024-10-31 | $6.91 | $6.97 | $6.80 | $6.85 | $6.85 | 4,921,600 |
| 2024-10-30 | $6.99 | $7.11 | $6.89 | $6.97 | $6.97 | 4,728,800 |
| 2024-10-29 | $7.19 | $7.29 | $6.96 | $7.00 | $7.00 | 6,693,600 |
| 2024-10-28 | $6.99 | $7.23 | $6.99 | $7.23 | $7.23 | 5,730,900 |
| 2024-10-25 | $6.90 | $7.06 | $6.90 | $6.99 | $6.99 | 4,277,200 |
| 2024-10-24 | $6.95 | $7.05 | $6.88 | $6.91 | $6.91 | 3,992,850 |
| 2024-10-23 | $6.92 | $7.16 | $6.90 | $6.98 | $6.98 | 6,798,140 |
| 2024-10-22 | $6.75 | $6.92 | $6.70 | $6.91 | $6.91 | 6,128,140 |
| 2024-10-21 | $6.77 | $6.82 | $6.68 | $6.73 | $6.73 | 4,638,900 |
| 2024-10-18 | $6.65 | $6.87 | $6.59 | $6.77 | $6.77 | 5,817,030 |
| 2024-10-17 | $6.82 | $6.93 | $6.60 | $6.63 | $6.63 | 5,269,700 |
| 2024-10-16 | $6.70 | $6.84 | $6.65 | $6.82 | $6.82 | 4,088,300 |
| 2024-10-15 | $6.81 | $7.01 | $6.76 | $6.80 | $6.80 | 4,694,400 |
| 2024-10-14 | $6.90 | $6.92 | $6.70 | $6.91 | $6.91 | 5,429,940 |
| 2024-10-11 | $6.98 | $7.14 | $6.80 | $6.93 | $6.93 | 5,931,450 |
| 2024-10-10 | $6.76 | $7.14 | $6.67 | $6.94 | $6.94 | 7,722,110 |
| 2024-10-09 | $7.37 | $7.37 | $6.76 | $6.76 | $6.76 | 9,852,600 |
| 2024-10-08 | $8.15 | $8.20 | $7.16 | $7.51 | $7.51 | 16,390,200 |
| 2024-09-30 | $7.20 | $7.54 | $6.87 | $7.46 | $7.46 | 15,340,210 |
| 2024-09-27 | $6.80 | $6.98 | $6.72 | $6.95 | $6.95 | 6,077,800 |
| 2024-09-26 | $6.35 | $6.70 | $6.35 | $6.70 | $6.70 | 7,499,900 |
| 2024-09-25 | $6.43 | $6.61 | $6.34 | $6.38 | $6.38 | 6,454,000 |
| 2024-09-24 | $6.21 | $6.41 | $6.20 | $6.41 | $6.41 | 5,136,400 |
| 2024-09-23 | $6.23 | $6.25 | $6.15 | $6.16 | $6.16 | 1,925,400 |
| 2024-09-20 | $6.18 | $6.23 | $6.11 | $6.22 | $6.22 | 3,333,500 |
| 2024-09-19 | $5.93 | $6.24 | $5.93 | $6.20 | $6.20 | 5,036,700 |
| 2024-09-18 | $5.94 | $5.96 | $5.75 | $5.93 | $5.93 | 3,267,800 |
| 2024-09-13 | $6.05 | $6.07 | $5.91 | $5.93 | $5.93 | 2,643,700 |
| 2024-09-12 | $6.04 | $6.11 | $6.02 | $6.04 | $6.04 | 2,704,600 |
| 2024-09-11 | $6.10 | $6.11 | $6.01 | $6.03 | $6.03 | 3,683,200 |
| 2024-09-10 | $6.23 | $6.26 | $6.02 | $6.13 | $6.13 | 5,039,100 |
| 2024-09-09 | $6.10 | $6.30 | $6.01 | $6.23 | $6.23 | 4,678,200 |
| 2024-09-06 | $6.19 | $6.33 | $6.11 | $6.15 | $6.15 | 5,803,500 |
| 2024-09-05 | $6.02 | $6.21 | $6.00 | $6.17 | $6.17 | 5,723,600 |
| 2024-09-04 | $6.11 | $6.12 | $5.98 | $5.98 | $5.98 | 5,356,400 |
| 2024-09-03 | $6.10 | $6.15 | $6.00 | $6.14 | $6.14 | 3,746,400 |
| 2024-09-02 | $6.28 | $6.33 | $6.11 | $6.12 | $6.12 | 4,393,500 |
| 2024-08-30 | $6.12 | $6.39 | $6.12 | $6.31 | $6.31 | 5,196,900 |
| 2024-08-29 | $6.06 | $6.20 | $6.01 | $6.16 | $6.16 | 4,076,400 |
| 2024-08-28 | $6.14 | $6.28 | $6.08 | $6.14 | $6.14 | 4,398,060 |
| 2024-08-27 | $6.20 | $6.21 | $6.07 | $6.10 | $6.10 | 2,927,800 |
| 2024-08-26 | $6.25 | $6.28 | $6.10 | $6.22 | $6.22 | 2,962,700 |
| 2024-08-23 | $6.20 | $6.25 | $6.11 | $6.20 | $6.20 | 3,111,160 |
| 2024-08-22 | $6.22 | $6.35 | $6.19 | $6.20 | $6.20 | 3,741,200 |
| 2024-08-21 | $6.27 | $6.32 | $6.21 | $6.27 | $6.27 | 2,997,040 |
| 2024-08-20 | $6.39 | $6.45 | $6.23 | $6.28 | $6.28 | 4,841,300 |
| 2024-08-19 | $6.43 | $6.55 | $6.35 | $6.46 | $6.46 | 4,446,140 |
| 2024-08-16 | $6.75 | $6.75 | $6.48 | $6.50 | $6.50 | 8,546,300 |
| 2024-08-15 | $7.45 | $7.47 | $6.63 | $6.74 | $6.74 | 10,062,400 |
| 2024-08-14 | $6.80 | $6.93 | $6.76 | $6.88 | $6.88 | 4,190,100 |
| 2024-08-13 | $6.73 | $6.83 | $6.65 | $6.80 | $6.80 | 5,265,340 |
| 2024-08-12 | $7.13 | $7.17 | $6.71 | $6.73 | $6.73 | 10,519,900 |
| 2024-08-09 | $7.51 | $7.62 | $6.92 | $7.22 | $7.22 | 17,490,000 |
| 2024-08-08 | $6.50 | $7.30 | $6.45 | $7.30 | $7.30 | 16,783,940 |
| 2024-08-07 | $6.50 | $6.75 | $6.44 | $6.64 | $6.64 | 15,729,840 |
| 2024-08-06 | $6.44 | $6.85 | $6.44 | $6.81 | $6.81 | 19,690,900 |
| 2024-08-05 | $7.94 | $8.04 | $7.16 | $7.16 | $7.16 | 6,964,600 |
| 2024-08-02 | $7.89 | $8.03 | $7.85 | $7.96 | $7.96 | 6,176,800 |
| 2024-08-01 | $7.95 | $8.08 | $7.86 | $7.90 | $7.90 | 6,203,300 |
| 2024-07-31 | $8.41 | $8.45 | $7.80 | $8.01 | $8.01 | 10,656,000 |
| 2024-07-30 | $8.62 | $8.62 | $8.28 | $8.37 | $8.37 | 8,382,500 |
| 2024-07-29 | $8.22 | $8.70 | $8.17 | $8.49 | $8.49 | 7,358,900 |
| 2024-07-26 | $7.88 | $8.20 | $7.84 | $8.15 | $8.15 | 6,558,040 |
| 2024-07-25 | $8.11 | $8.15 | $7.65 | $7.87 | $7.87 | 16,038,540 |
| 2024-07-24 | $7.87 | $8.61 | $7.83 | $8.20 | $8.20 | 23,888,290 |
| 2024-07-23 | $8.38 | $8.39 | $7.61 | $7.83 | $7.83 | 12,710,200 |
| 2024-07-22 | $9.21 | $9.25 | $8.31 | $8.31 | $8.31 | 14,758,400 |
| 2024-07-19 | $9.00 | $9.30 | $8.97 | $9.23 | $9.23 | 4,992,590 |
| 2024-07-18 | $8.77 | $9.04 | $8.70 | $9.03 | $9.03 | 6,825,700 |
| 2024-07-17 | $8.78 | $8.90 | $8.59 | $8.77 | $8.77 | 6,418,300 |
| 2024-07-16 | $8.56 | $8.82 | $8.46 | $8.81 | $8.81 | 5,845,640 |
| 2024-07-15 | $8.36 | $8.63 | $8.23 | $8.54 | $8.54 | 8,225,800 |
| 2024-07-12 | $7.98 | $8.43 | $7.95 | $8.36 | $8.36 | 9,079,700 |
| 2024-07-11 | $7.90 | $8.20 | $7.75 | $8.05 | $8.05 | 13,646,010 |
| 2024-07-10 | $7.34 | $7.90 | $7.33 | $7.90 | $7.90 | 14,073,210 |
| 2024-07-09 | $7.95 | $8.04 | $7.18 | $7.18 | $7.18 | 8,222,500 |
| 2024-07-08 | $8.02 | $8.14 | $7.94 | $7.98 | $7.98 | 4,404,200 |
| 2024-07-05 | $7.82 | $8.06 | $7.77 | $8.06 | $8.06 | 5,530,300 |
| 2024-07-04 | $7.87 | $7.95 | $7.74 | $7.85 | $7.85 | 5,115,350 |
| 2024-07-03 | $7.70 | $7.87 | $7.65 | $7.86 | $7.86 | 5,240,440 |
| 2024-07-02 | $7.57 | $7.76 | $7.55 | $7.73 | $7.73 | 4,463,000 |
| 2024-07-01 | $7.76 | $7.79 | $7.42 | $7.58 | $7.58 | 4,283,800 |
| 2024-06-28 | $7.63 | $7.83 | $7.61 | $7.75 | $7.75 | 3,918,400 |
| 2024-06-27 | $7.55 | $7.79 | $7.55 | $7.65 | $7.65 | 4,074,500 |
| 2024-06-26 | $7.23 | $7.69 | $7.19 | $7.66 | $7.66 | 6,079,000 |
| 2024-06-25 | $7.30 | $7.66 | $7.29 | $7.33 | $7.33 | 5,265,300 |
| 2024-06-24 | $7.28 | $7.36 | $7.19 | $7.28 | $7.28 | 2,917,120 |
| 2024-06-21 | $7.20 | $7.42 | $7.12 | $7.30 | $7.30 | 4,001,100 |
| 2024-06-20 | $7.38 | $7.43 | $7.15 | $7.21 | $7.21 | 4,256,300 |
| 2024-06-19 | $7.39 | $7.49 | $7.35 | $7.37 | $7.37 | 3,653,300 |
| 2024-06-18 | $7.16 | $7.56 | $7.16 | $7.43 | $7.43 | 7,542,900 |
| 2024-06-17 | $7.37 | $7.47 | $7.09 | $7.15 | $7.15 | 8,673,240 |
| 2024-06-14 | $7.03 | $7.36 | $6.97 | $7.26 | $7.26 | 8,785,090 |
| 2024-06-13 | $7.01 | $7.15 | $6.77 | $7.00 | $7.00 | 7,016,590 |
| 2024-06-12 | $6.68 | $7.08 | $6.62 | $7.01 | $7.01 | 9,549,600 |
| 2024-06-11 | $6.23 | $6.79 | $6.18 | $6.68 | $6.68 | 12,114,700 |
| 2024-06-07 | $6.13 | $6.69 | $6.13 | $6.52 | $6.52 | 12,174,300 |
| 2024-06-06 | $6.43 | $6.45 | $5.90 | $6.08 | $6.08 | 5,557,700 |
| 2024-06-05 | $6.69 | $6.70 | $6.33 | $6.36 | $6.36 | 3,593,900 |
| 2024-06-04 | $6.75 | $6.78 | $6.58 | $6.66 | $6.66 | 2,556,500 |
| 2024-06-03 | $6.99 | $6.99 | $6.70 | $6.80 | $6.80 | 2,875,200 |
| 2024-05-31 | $6.99 | $7.01 | $6.90 | $6.93 | $6.93 | 2,285,300 |
| 2024-05-30 | $6.90 | $7.10 | $6.90 | $6.94 | $6.94 | 2,512,400 |
| 2024-05-29 | $7.09 | $7.16 | $6.97 | $7.04 | $7.04 | 2,413,700 |
| 2024-05-28 | $7.20 | $7.23 | $7.06 | $7.07 | $7.07 | 3,227,200 |
| 2024-05-27 | $7.24 | $7.26 | $7.04 | $7.20 | $7.20 | 2,857,200 |
| 2024-05-24 | $7.21 | $7.27 | $7.15 | $7.17 | $7.17 | 2,097,500 |
| 2024-05-23 | $7.38 | $7.44 | $7.17 | $7.21 | $7.21 | 3,524,000 |
| 2024-05-22 | $7.38 | $7.50 | $7.34 | $7.46 | $7.46 | 2,820,700 |
| 2024-05-21 | $7.45 | $7.45 | $7.23 | $7.33 | $7.33 | 1,949,900 |
| 2024-05-20 | $7.42 | $7.47 | $7.33 | $7.36 | $7.36 | 3,149,900 |
| 2024-05-17 | $7.57 | $7.58 | $7.33 | $7.43 | $7.43 | 4,554,300 |
| 2024-05-16 | $7.36 | $7.55 | $7.33 | $7.51 | $7.51 | 3,637,700 |
| 2024-05-15 | $7.35 | $7.40 | $7.25 | $7.29 | $7.29 | 2,884,100 |
| 2024-05-14 | $7.19 | $7.40 | $7.19 | $7.33 | $7.33 | 3,151,100 |
| 2024-05-13 | $7.37 | $7.40 | $7.16 | $7.18 | $7.18 | 3,138,500 |
| 2024-05-10 | $7.57 | $7.57 | $7.32 | $7.43 | $7.43 | 3,310,500 |
| 2024-05-09 | $7.45 | $7.61 | $7.45 | $7.55 | $7.55 | 3,149,300 |
| 2024-05-08 | $7.58 | $7.66 | $7.41 | $7.45 | $7.45 | 4,351,600 |
| 2024-05-07 | $7.50 | $7.60 | $7.44 | $7.56 | $7.56 | 4,249,200 |
| 2024-05-06 | $7.30 | $7.59 | $7.30 | $7.52 | $7.52 | 5,978,400 |
| 2024-04-30 | $7.31 | $7.45 | $7.01 | $7.16 | $7.16 | 5,485,500 |
| 2024-04-29 | $7.08 | $7.38 | $7.07 | $7.38 | $7.38 | 5,765,500 |
| 2024-04-26 | $6.88 | $7.18 | $6.88 | $7.08 | $7.08 | 7,696,100 |
| 2024-04-25 | $6.88 | $6.97 | $6.72 | $6.81 | $6.81 | 4,588,900 |
| 2024-04-24 | $6.82 | $7.20 | $6.76 | $6.93 | $6.93 | 6,063,800 |
| 2024-04-23 | $6.73 | $6.95 | $6.73 | $6.85 | $6.85 | 4,226,700 |
| 2024-04-22 | $6.95 | $7.05 | $6.55 | $6.70 | $6.70 | 5,524,900 |
| 2024-04-19 | $7.30 | $7.31 | $6.68 | $7.01 | $7.01 | 9,661,100 |
| 2024-04-18 | $7.01 | $7.48 | $7.00 | $7.31 | $7.31 | 10,890,000 |
| 2024-04-17 | $6.28 | $7.04 | $6.28 | $6.99 | $6.99 | 11,775,200 |
| 2024-04-16 | $6.57 | $6.66 | $6.57 | $6.57 | $6.57 | 1,948,600 |
| 2024-04-15 | $7.65 | $7.93 | $7.30 | $7.30 | $7.30 | 7,321,500 |
| 2024-04-12 | $8.29 | $8.29 | $7.55 | $8.11 | $8.11 | 16,140,420 |
| 2024-04-11 | $9.19 | $9.57 | $8.33 | $8.33 | $8.33 | 10,926,700 |
| 2024-04-10 | $9.03 | $9.33 | $8.90 | $9.25 | $9.25 | 7,942,600 |
| 2024-04-09 | $8.85 | $8.92 | $8.60 | $8.90 | $8.90 | 6,664,100 |
| 2024-04-08 | $9.02 | $9.14 | $8.84 | $8.88 | $8.88 | 4,713,200 |
| 2024-04-03 | $8.98 | $9.04 | $8.79 | $9.01 | $9.01 | 4,145,700 |
| 2024-04-02 | $8.92 | $9.08 | $8.90 | $8.92 | $8.92 | 6,071,900 |
| 2024-04-01 | $8.53 | $8.95 | $8.53 | $8.95 | $8.95 | 5,738,800 |
| 2024-03-29 | $8.50 | $8.53 | $8.36 | $8.53 | $8.53 | 4,179,900 |
| 2024-03-28 | $8.33 | $8.56 | $8.20 | $8.44 | $8.44 | 5,690,300 |
| 2024-03-27 | $8.53 | $8.62 | $8.26 | $8.33 | $8.33 | 5,019,200 |
| 2024-03-26 | $8.33 | $8.49 | $8.24 | $8.45 | $8.45 | 5,109,500 |
| 2024-03-25 | $8.24 | $8.52 | $8.24 | $8.33 | $8.33 | 7,284,720 |
| 2024-03-22 | $8.15 | $8.33 | $8.15 | $8.22 | $8.22 | 5,722,300 |
| 2024-03-21 | $8.37 | $8.42 | $8.16 | $8.25 | $8.25 | 5,949,300 |
| 2024-03-20 | $8.19 | $8.44 | $8.18 | $8.36 | $8.36 | 8,956,000 |
| 2024-03-19 | $8.29 | $8.35 | $8.09 | $8.19 | $8.19 | 6,606,900 |
| 2024-03-18 | $8.06 | $8.43 | $8.06 | $8.32 | $8.32 | 9,736,600 |
| 2024-03-15 | $7.85 | $8.06 | $7.79 | $8.05 | $8.05 | 8,224,200 |
| 2024-03-14 | $7.51 | $8.00 | $7.48 | $7.85 | $7.85 | 9,545,000 |
| 2024-03-13 | $7.30 | $7.68 | $7.30 | $7.53 | $7.53 | 7,001,500 |
| 2024-03-12 | $7.39 | $7.42 | $7.13 | $7.34 | $7.34 | 9,416,600 |
| 2024-03-11 | $6.93 | $7.37 | $6.87 | $7.37 | $7.37 | 9,651,000 |
| 2024-03-08 | $6.70 | $6.78 | $6.60 | $6.78 | $6.78 | 4,727,700 |
| 2024-03-07 | $6.74 | $7.02 | $6.62 | $6.70 | $6.70 | 5,674,300 |
| 2024-03-06 | $6.47 | $6.73 | $6.45 | $6.70 | $6.70 | 4,899,900 |
| 2024-03-05 | $6.60 | $6.60 | $6.45 | $6.49 | $6.49 | 3,754,200 |
| 2024-03-04 | $6.70 | $6.76 | $6.42 | $6.60 | $6.60 | 4,748,000 |
| 2024-03-01 | $6.74 | $6.80 | $6.48 | $6.68 | $6.68 | 5,469,800 |
| 2024-02-29 | $6.24 | $6.69 | $6.20 | $6.66 | $6.66 | 7,323,300 |
| 2024-02-28 | $7.20 | $7.33 | $6.48 | $6.48 | $6.48 | 10,702,900 |
| 2024-02-27 | $7.01 | $7.37 | $6.81 | $7.20 | $7.20 | 7,362,440 |
| 2024-02-26 | $6.63 | $7.09 | $6.55 | $7.01 | $7.01 | 7,549,200 |
| 2024-02-23 | $6.49 | $6.73 | $6.40 | $6.63 | $6.63 | 6,956,800 |
| 2024-02-22 | $6.18 | $6.43 | $6.02 | $6.41 | $6.41 | 5,135,900 |
| 2024-02-21 | $5.89 | $6.44 | $5.77 | $6.18 | $6.18 | 7,194,100 |
| 2024-02-20 | $5.79 | $5.99 | $5.56 | $5.93 | $5.93 | 6,926,830 |
| 2024-02-19 | $5.38 | $5.82 | $5.38 | $5.77 | $5.77 | 9,685,240 |
| 2024-02-08 | $4.71 | $5.44 | $4.55 | $5.38 | $5.38 | 12,192,850 |
| 2024-02-07 | $5.52 | $5.60 | $5.02 | $5.02 | $5.02 | 9,741,120 |
| 2024-02-06 | $5.77 | $5.87 | $5.43 | $5.58 | $5.58 | 10,088,300 |
| 2024-02-05 | $6.62 | $6.62 | $6.03 | $6.03 | $6.03 | 5,988,700 |
| 2024-02-02 | $6.96 | $7.15 | $6.38 | $6.70 | $6.70 | 5,970,300 |
| 2024-02-01 | $7.04 | $7.06 | $6.76 | $6.91 | $6.91 | 4,793,400 |
| 2024-01-31 | $7.41 | $7.48 | $6.97 | $7.02 | $7.02 | 5,294,300 |
| 2024-01-30 | $7.70 | $7.80 | $7.40 | $7.40 | $7.40 | 3,938,040 |
| 2024-01-29 | $8.20 | $8.33 | $7.76 | $7.80 | $7.80 | 4,935,640 |
| 2024-01-26 | $8.18 | $8.40 | $8.11 | $8.26 | $8.26 | 6,652,390 |
| 2024-01-25 | $8.08 | $8.23 | $7.88 | $8.21 | $8.21 | 6,929,700 |
| 2024-01-24 | $7.67 | $8.10 | $7.67 | $8.02 | $8.02 | 8,006,250 |
| 2024-01-23 | $7.79 | $7.81 | $7.45 | $7.76 | $7.76 | 7,555,000 |
| 2024-01-22 | $8.54 | $8.63 | $7.79 | $7.79 | $7.79 | 12,769,010 |
| 2024-01-19 | $9.04 | $9.06 | $8.63 | $8.65 | $8.65 | 12,379,410 |
| 2024-01-18 | $9.16 | $9.23 | $8.58 | $9.00 | $9.00 | 16,101,310 |
| 2024-01-17 | $9.76 | $9.92 | $9.17 | $9.24 | $9.24 | 19,961,240 |
| 2024-01-16 | $9.96 | $10.55 | $9.61 | $9.70 | $9.70 | 35,798,310 |
| 2024-01-15 | $8.76 | $9.83 | $8.61 | $9.83 | $9.83 | 25,752,440 |
| 2024-01-12 | $9.38 | $9.66 | $8.90 | $8.94 | $8.94 | 22,863,400 |
| 2024-01-11 | $9.16 | $9.30 | $9.01 | $9.21 | $9.21 | 15,949,710 |
| 2024-01-10 | $8.96 | $9.35 | $8.79 | $9.35 | $9.35 | 23,524,250 |
| 2024-01-09 | $8.88 | $9.05 | $8.78 | $8.91 | $8.91 | 10,372,300 |
| 2024-01-08 | $8.79 | $9.05 | $8.63 | $8.77 | $8.77 | 8,362,100 |
| 2024-01-05 | $9.08 | $9.18 | $8.78 | $8.81 | $8.81 | 6,809,900 |
| 2024-01-04 | $9.04 | $9.08 | $8.90 | $9.04 | $9.04 | 8,479,800 |
| 2024-01-03 | $9.33 | $9.42 | $8.97 | $9.03 | $9.03 | 20,764,660 |
| 2024-01-02 | $8.50 | $9.36 | $8.42 | $9.36 | $9.36 | 11,688,870 |
| 2024-01-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2023-12-29 | $8.46 | $8.60 | $8.33 | $8.51 | $8.51 | 6,016,400 |
| 2023-12-28 | $8.32 | $8.52 | $8.22 | $8.45 | $8.45 | 3,322,600 |
| 2023-12-27 | $8.22 | $8.40 | $8.17 | $8.37 | $8.37 | 3,257,000 |
| 2023-12-26 | $8.36 | $8.45 | $8.20 | $8.22 | $8.22 | 2,304,400 |
| 2023-12-25 | $8.54 | $8.54 | $8.26 | $8.33 | $8.33 | 4,274,400 |
| 2023-12-22 | $8.67 | $8.74 | $8.49 | $8.50 | $8.50 | 3,167,400 |
| 2023-12-21 | $8.63 | $8.73 | $8.49 | $8.68 | $8.68 | 3,765,700 |
| 2023-12-20 | $8.82 | $8.87 | $8.65 | $8.66 | $8.66 | 3,432,100 |
| 2023-12-19 | $8.84 | $8.94 | $8.78 | $8.87 | $8.87 | 3,145,200 |
| 2023-12-18 | $9.01 | $9.01 | $8.83 | $8.90 | $8.90 | 4,010,290 |
| 2023-12-15 | $8.92 | $9.05 | $8.88 | $9.01 | $9.01 | 5,159,000 |
| 2023-12-14 | $8.94 | $9.07 | $8.89 | $8.92 | $8.92 | 4,982,400 |
| 2023-12-13 | $8.95 | $9.17 | $8.92 | $8.94 | $8.94 | 8,494,500 |
| 2023-12-12 | $8.80 | $9.01 | $8.77 | $8.95 | $8.95 | 7,902,700 |
| 2023-12-11 | $8.79 | $8.96 | $8.75 | $8.85 | $8.85 | 11,343,600 |
| 2023-12-08 | $8.88 | $9.17 | $8.70 | $8.77 | $8.77 | 15,254,070 |
| 2023-12-07 | $10.00 | $10.21 | $9.20 | $9.20 | $9.20 | 21,573,800 |
| 2023-12-06 | $11.28 | $11.42 | $10.22 | $10.22 | $10.22 | 11,018,090 |
| 2023-12-05 | $11.47 | $11.60 | $11.34 | $11.35 | $11.35 | 3,076,900 |
| 2023-12-04 | $11.54 | $11.62 | $11.40 | $11.47 | $11.47 | 4,206,200 |
| 2023-12-01 | $11.60 | $11.67 | $11.48 | $11.58 | $11.58 | 3,796,500 |
| 2023-11-30 | $11.70 | $11.82 | $11.51 | $11.60 | $11.60 | 5,371,000 |
| 2023-11-29 | $11.60 | $12.03 | $11.60 | $11.74 | $11.74 | 8,413,700 |
| 2023-11-28 | $11.59 | $11.75 | $11.20 | $11.63 | $11.63 | 9,348,100 |
| 2023-11-27 | $12.02 | $12.02 | $11.55 | $11.65 | $11.65 | 6,978,640 |
| 2023-11-24 | $12.13 | $12.30 | $11.95 | $12.07 | $12.07 | 7,232,840 |
| 2023-11-23 | $11.83 | $12.17 | $11.67 | $12.13 | $12.13 | 8,821,900 |
| 2023-11-22 | $11.22 | $12.35 | $11.17 | $11.92 | $11.92 | 13,415,800 |
| 2023-11-21 | $10.52 | $11.34 | $10.40 | $11.32 | $11.32 | 14,488,900 |
| 2023-11-20 | $10.96 | $11.05 | $10.51 | $10.60 | $10.60 | 8,203,200 |
| 2023-11-17 | $10.98 | $11.01 | $10.80 | $10.97 | $10.97 | 5,312,100 |
| 2023-11-16 | $10.84 | $11.03 | $10.83 | $10.97 | $10.97 | 4,917,800 |
| 2023-11-15 | $10.80 | $10.95 | $10.69 | $10.83 | $10.83 | 4,978,300 |
| 2023-11-14 | $10.78 | $10.89 | $10.67 | $10.79 | $10.79 | 5,379,350 |
| 2023-11-13 | $10.56 | $10.81 | $10.55 | $10.75 | $10.75 | 5,110,500 |
| 2023-11-10 | $10.20 | $10.58 | $10.16 | $10.53 | $10.53 | 6,745,000 |
| 2023-11-09 | $10.36 | $10.38 | $10.07 | $10.24 | $10.24 | 5,758,600 |
| 2023-11-08 | $10.40 | $10.55 | $10.20 | $10.39 | $10.39 | 8,026,110 |
| 2023-11-07 | $10.06 | $10.57 | $10.00 | $10.41 | $10.41 | 8,986,300 |
| 2023-11-06 | $9.87 | $10.02 | $9.76 | $9.99 | $9.99 | 5,897,800 |
| 2023-11-03 | $9.72 | $9.89 | $9.65 | $9.83 | $9.83 | 4,825,690 |
| 2023-11-02 | $9.72 | $9.80 | $9.66 | $9.70 | $9.70 | 4,946,800 |
| 2023-11-01 | $9.56 | $9.81 | $9.45 | $9.79 | $9.79 | 5,827,000 |
| 2023-10-31 | $9.45 | $9.69 | $9.42 | $9.50 | $9.50 | 5,179,800 |
| 2023-10-30 | $9.22 | $9.57 | $9.22 | $9.45 | $9.45 | 5,465,000 |
| 2023-10-27 | $9.48 | $9.48 | $9.32 | $9.34 | $9.34 | 4,294,700 |
| 2023-10-26 | $9.42 | $9.48 | $9.27 | $9.44 | $9.44 | 6,369,700 |
| 2023-10-25 | $9.28 | $9.60 | $9.22 | $9.42 | $9.42 | 7,796,400 |
| 2023-10-24 | $9.17 | $9.35 | $9.01 | $9.28 | $9.28 | 7,373,300 |
| 2023-10-23 | $9.08 | $9.24 | $9.04 | $9.11 | $9.11 | 7,060,700 |
| 2023-10-20 | $9.25 | $9.28 | $8.95 | $9.14 | $9.14 | 11,861,700 |
| 2023-10-19 | $8.74 | $9.25 | $8.57 | $9.19 | $9.19 | 17,133,700 |
| 2023-10-18 | $8.50 | $8.83 | $8.35 | $8.74 | $8.74 | 7,734,600 |
| 2023-10-17 | $8.28 | $8.48 | $8.25 | $8.46 | $8.46 | 4,119,200 |
| 2023-10-16 | $8.39 | $8.40 | $8.25 | $8.29 | $8.29 | 3,432,300 |
| 2023-10-13 | $8.50 | $8.56 | $8.33 | $8.36 | $8.36 | 3,977,500 |
| 2023-10-12 | $8.53 | $8.65 | $8.51 | $8.54 | $8.54 | 2,916,800 |
| 2023-10-11 | $8.59 | $8.67 | $8.51 | $8.53 | $8.53 | 4,077,300 |
| 2023-10-10 | $8.64 | $8.84 | $8.60 | $8.61 | $8.61 | 4,051,500 |
| 2023-10-09 | $9.00 | $9.05 | $8.59 | $8.64 | $8.64 | 5,311,300 |
| 2023-09-28 | $9.12 | $9.17 | $8.97 | $9.00 | $9.00 | 4,661,200 |
| 2023-09-27 | $8.93 | $9.19 | $8.87 | $9.01 | $9.01 | 5,971,200 |
| 2023-09-26 | $8.85 | $9.15 | $8.85 | $9.03 | $9.03 | 6,309,600 |
| 2023-09-25 | $8.95 | $9.15 | $8.85 | $8.95 | $8.95 | 5,775,100 |
| 2023-09-22 | $8.72 | $8.91 | $8.71 | $8.90 | $8.90 | 4,603,400 |
| 2023-09-21 | $8.79 | $8.92 | $8.74 | $8.78 | $8.78 | 4,592,890 |
| 2023-09-20 | $8.73 | $9.07 | $8.73 | $8.85 | $8.85 | 4,937,800 |
| 2023-09-19 | $9.00 | $9.18 | $8.90 | $8.91 | $8.91 | 6,070,200 |
| 2023-09-18 | $8.69 | $9.17 | $8.62 | $9.10 | $9.10 | 10,399,690 |
| 2023-09-15 | $8.66 | $8.83 | $8.66 | $8.70 | $8.70 | 4,437,000 |
| 2023-09-14 | $8.86 | $8.90 | $8.66 | $8.66 | $8.66 | 7,363,500 |
| 2023-09-13 | $9.05 | $9.15 | $8.85 | $8.92 | $8.92 | 7,414,100 |
| 2023-09-12 | $9.16 | $9.24 | $9.05 | $9.05 | $9.05 | 6,748,790 |
| 2023-09-11 | $9.09 | $9.26 | $8.77 | $9.25 | $9.25 | 11,317,590 |
| 2023-09-08 | $9.89 | $9.90 | $9.20 | $9.26 | $9.26 | 18,909,590 |
| 2023-09-07 | $9.83 | $10.48 | $9.62 | $10.22 | $10.22 | 22,887,500 |
| 2023-09-06 | $10.09 | $10.25 | $9.81 | $9.86 | $9.86 | 13,666,800 |
| 2023-09-05 | $10.02 | $10.29 | $9.86 | $10.29 | $10.29 | 18,372,090 |
| 2023-09-04 | $10.50 | $10.50 | $10.05 | $10.11 | $10.11 | 21,469,410 |
| 2023-09-01 | $9.44 | $10.26 | $9.44 | $10.26 | $10.26 | 7,694,330 |
| 2023-08-31 | $9.49 | $9.50 | $9.30 | $9.33 | $9.33 | 3,892,300 |
| 2023-08-30 | $9.70 | $9.75 | $9.39 | $9.50 | $9.50 | 5,671,200 |
| 2023-08-29 | $9.41 | $9.65 | $9.28 | $9.62 | $9.62 | 6,130,900 |
| 2023-08-28 | $9.50 | $9.66 | $9.30 | $9.36 | $9.36 | 8,137,700 |
| 2023-08-25 | $9.46 | $9.46 | $9.07 | $9.13 | $9.13 | 5,348,700 |
| 2023-08-24 | $9.44 | $9.51 | $9.30 | $9.40 | $9.40 | 4,628,800 |
| 2023-08-23 | $9.66 | $9.75 | $9.35 | $9.38 | $9.38 | 6,148,700 |
| 2023-08-22 | $9.72 | $9.80 | $9.50 | $9.75 | $9.75 | 8,203,800 |
| 2023-08-21 | $9.85 | $9.92 | $9.72 | $9.73 | $9.73 | 5,109,100 |
| 2023-08-18 | $10.05 | $10.15 | $9.72 | $9.74 | $9.74 | 8,513,300 |
| 2023-08-17 | $9.95 | $10.18 | $9.90 | $10.17 | $10.17 | 11,227,090 |
| 2023-08-16 | $10.10 | $10.18 | $9.85 | $9.91 | $9.91 | 11,452,000 |
| 2023-08-15 | $10.05 | $10.59 | $9.98 | $10.29 | $10.29 | 16,096,400 |
| 2023-08-14 | $9.78 | $10.17 | $9.72 | $10.03 | $10.03 | 10,368,000 |
| 2023-08-11 | $10.25 | $10.29 | $9.90 | $9.96 | $9.96 | 9,409,300 |
| 2023-08-10 | $10.31 | $10.43 | $10.19 | $10.28 | $10.28 | 10,769,800 |
| 2023-08-09 | $10.64 | $10.66 | $10.31 | $10.34 | $10.34 | 10,746,900 |
| 2023-08-08 | $11.00 | $11.05 | $10.46 | $10.55 | $10.55 | 16,821,400 |
| 2023-08-07 | $11.22 | $11.33 | $10.93 | $10.95 | $10.95 | 21,441,700 |
| 2023-08-04 | $12.00 | $12.30 | $11.61 | $11.62 | $11.62 | 23,910,300 |
| 2023-08-03 | $11.78 | $12.36 | $11.31 | $12.18 | $12.18 | 31,032,600 |
| 2023-08-02 | $11.60 | $12.66 | $11.35 | $12.14 | $12.14 | 34,260,110 |
| 2023-08-01 | $12.00 | $12.86 | $11.45 | $11.67 | $11.67 | 36,960,510 |
| 2023-07-31 | $11.08 | $12.36 | $10.62 | $12.36 | $12.36 | 39,734,890 |
| 2023-07-28 | $11.45 | $12.06 | $10.87 | $11.24 | $11.24 | 37,629,190 |
| 2023-07-27 | $11.40 | $13.15 | $11.29 | $11.58 | $11.58 | 47,342,630 |
| 2023-07-26 | $10.10 | $12.25 | $10.03 | $12.25 | $12.25 | 46,524,730 |
| 2023-07-25 | $9.79 | $11.14 | $9.79 | $11.14 | $11.14 | 41,111,110 |
| 2023-07-24 | $10.13 | $11.23 | $10.13 | $10.13 | $10.13 | 40,943,330 |
| 2023-07-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 4,335,100 |
| 2023-07-20 | $9.29 | $10.24 | $9.29 | $10.24 | $10.24 | 24,369,930 |
| 2023-07-19 | $8.82 | $9.50 | $8.82 | $9.31 | $9.31 | 20,567,200 |
| 2023-07-18 | $8.80 | $9.09 | $8.62 | $9.02 | $9.02 | 11,406,800 |
| 2023-07-17 | $8.66 | $8.81 | $8.36 | $8.80 | $8.80 | 9,034,600 |
| 2023-07-14 | $9.13 | $9.17 | $8.66 | $8.67 | $8.67 | 13,599,200 |
| 2023-07-13 | $9.36 | $9.51 | $9.13 | $9.26 | $9.26 | 10,178,600 |
| 2023-07-12 | $9.30 | $9.73 | $9.12 | $9.42 | $9.42 | 15,615,630 |
| 2023-07-11 | $9.36 | $9.37 | $9.10 | $9.30 | $9.30 | 14,645,520 |
| 2023-07-10 | $8.93 | $9.59 | $8.82 | $9.55 | $9.55 | 25,728,320 |
| 2023-07-07 | $8.62 | $9.20 | $8.57 | $8.94 | $8.94 | 14,903,200 |
| 2023-07-06 | $8.62 | $8.76 | $8.57 | $8.66 | $8.66 | 5,868,100 |
| 2023-07-05 | $8.85 | $8.87 | $8.65 | $8.66 | $8.66 | 8,002,100 |
| 2023-07-04 | $8.90 | $8.99 | $8.81 | $8.92 | $8.92 | 11,256,700 |
| 2023-07-03 | $8.62 | $9.00 | $8.55 | $9.00 | $9.00 | 15,313,000 |
| 2023-06-30 | $8.64 | $8.79 | $8.58 | $8.62 | $8.62 | 7,011,100 |
| 2023-06-29 | $8.76 | $8.76 | $8.55 | $8.59 | $8.59 | 6,254,500 |
| 2023-06-28 | $8.75 | $8.82 | $8.48 | $8.65 | $8.65 | 7,662,820 |
| 2023-06-27 | $8.51 | $8.80 | $8.51 | $8.73 | $8.73 | 11,600,100 |
| 2023-06-26 | $8.80 | $8.82 | $8.33 | $8.43 | $8.43 | 13,069,100 |
| 2023-06-21 | $9.11 | $9.37 | $8.90 | $8.90 | $8.90 | 14,759,910 |
| 2023-06-20 | $9.00 | $9.36 | $8.75 | $9.29 | $9.29 | 21,508,200 |
| 2023-06-19 | $9.45 | $9.55 | $8.96 | $9.08 | $9.08 | 20,488,900 |
| 2023-06-16 | $9.60 | $9.90 | $9.21 | $9.45 | $9.45 | 25,878,110 |
| 2023-06-15 | $10.10 | $10.87 | $9.62 | $10.24 | $10.23 | 43,789,010 |
| 2023-06-14 | $8.94 | $9.88 | $8.72 | $9.88 | $9.87 | 24,890,910 |
| 2023-06-13 | $8.60 | $9.30 | $8.58 | $8.98 | $8.97 | 27,517,600 |
| 2023-06-12 | $8.52 | $9.55 | $8.52 | $8.99 | $8.98 | 31,122,600 |
| 2023-06-09 | $9.78 | $10.51 | $9.20 | $9.47 | $9.46 | 42,816,810 |
| 2023-06-08 | $8.92 | $9.81 | $8.51 | $9.81 | $9.80 | 35,246,110 |
| 2023-06-07 | $7.95 | $8.92 | $7.80 | $8.92 | $8.91 | 22,516,200 |
| 2023-06-06 | $7.80 | $8.52 | $7.75 | $8.11 | $8.10 | 12,511,100 |
| 2023-06-05 | $7.68 | $7.83 | $7.63 | $7.81 | $7.80 | 2,155,000 |
| 2023-06-02 | $7.50 | $7.71 | $7.50 | $7.69 | $7.68 | 1,894,200 |
| 2023-06-01 | $7.47 | $7.58 | $7.32 | $7.56 | $7.56 | 2,109,100 |
| 2023-05-31 | $7.51 | $7.56 | $7.44 | $7.47 | $7.47 | 1,409,210 |
| 2023-05-30 | $7.59 | $7.65 | $7.37 | $7.49 | $7.49 | 1,831,810 |
| 2023-05-29 | $7.55 | $7.63 | $7.44 | $7.46 | $7.46 | 1,582,800 |
| 2023-05-26 | $7.67 | $7.69 | $7.45 | $7.55 | $7.55 | 1,423,300 |
| 2023-05-25 | $7.62 | $7.65 | $7.49 | $7.60 | $7.60 | 2,078,200 |
| 2023-05-24 | $7.72 | $7.72 | $7.59 | $7.60 | $7.60 | 1,699,900 |
| 2023-05-23 | $7.71 | $7.94 | $7.69 | $7.73 | $7.73 | 2,089,200 |
| 2023-05-22 | $7.84 | $7.87 | $7.74 | $7.76 | $7.76 | 1,181,300 |
| 2023-05-19 | $7.77 | $7.83 | $7.65 | $7.80 | $7.80 | 1,374,940 |
| 2023-05-18 | $7.85 | $7.89 | $7.72 | $7.79 | $7.79 | 1,433,800 |
| 2023-05-17 | $7.55 | $7.80 | $7.52 | $7.77 | $7.77 | 2,299,500 |
| 2023-05-16 | $7.67 | $7.75 | $7.57 | $7.61 | $7.61 | 1,195,400 |
| 2023-05-15 | $7.75 | $7.75 | $7.53 | $7.68 | $7.68 | 1,679,600 |
| 2023-05-12 | $7.69 | $7.84 | $7.65 | $7.76 | $7.76 | 2,450,600 |
| 2023-05-11 | $7.58 | $7.69 | $7.56 | $7.69 | $7.69 | 1,443,200 |
| 2023-05-10 | $7.53 | $7.64 | $7.53 | $7.60 | $7.60 | 1,428,000 |
| 2023-05-09 | $7.64 | $7.71 | $7.58 | $7.59 | $7.59 | 1,972,700 |
| 2023-05-08 | $7.70 | $7.71 | $7.58 | $7.64 | $7.64 | 2,093,100 |
| 2023-05-05 | $7.58 | $7.72 | $7.54 | $7.66 | $7.66 | 2,892,100 |
| 2023-05-04 | $7.50 | $7.66 | $7.50 | $7.64 | $7.64 | 2,865,300 |
| 2023-05-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-05-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-04-28 | $7.33 | $7.55 | $7.30 | $7.55 | $7.55 | 3,705,700 |
| 2023-04-27 | $7.15 | $7.43 | $7.11 | $7.37 | $7.37 | 5,255,500 |
| 2023-04-26 | $6.85 | $7.12 | $6.81 | $7.10 | $7.10 | 2,685,600 |
| 2023-04-25 | $6.95 | $6.98 | $6.72 | $6.85 | $6.85 | 2,792,600 |
| 2023-04-24 | $7.05 | $7.10 | $6.91 | $6.96 | $6.96 | 3,077,700 |
| 2023-04-21 | $7.22 | $7.30 | $7.04 | $7.05 | $7.05 | 2,043,300 |
| 2023-04-20 | $7.35 | $7.35 | $7.17 | $7.22 | $7.22 | 1,919,600 |
| 2023-04-19 | $7.53 | $7.53 | $7.35 | $7.36 | $7.36 | 1,583,500 |
| 2023-04-18 | $7.65 | $7.69 | $7.45 | $7.50 | $7.50 | 1,408,100 |
| 2023-04-17 | $7.51 | $7.57 | $7.45 | $7.55 | $7.55 | 1,365,900 |
| 2023-04-14 | $7.70 | $7.70 | $7.41 | $7.55 | $7.55 | 1,867,200 |
| 2023-04-13 | $7.50 | $7.66 | $7.50 | $7.66 | $7.66 | 2,134,200 |
| 2023-04-12 | $7.45 | $7.55 | $7.45 | $7.54 | $7.54 | 1,327,800 |
| 2023-04-11 | $7.51 | $7.52 | $7.40 | $7.44 | $7.44 | 1,492,100 |
| 2023-04-10 | $7.73 | $7.73 | $7.45 | $7.51 | $7.51 | 2,715,600 |
| 2023-04-07 | $7.73 | $7.77 | $7.68 | $7.73 | $7.73 | 1,347,900 |
| 2023-04-06 | $7.73 | $7.84 | $7.65 | $7.76 | $7.76 | 1,620,900 |
| 2023-04-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-04-04 | $7.82 | $7.86 | $7.70 | $7.73 | $7.73 | 2,082,200 |
| 2023-04-03 | $7.91 | $7.91 | $7.82 | $7.85 | $7.85 | 2,416,200 |
| 2023-03-31 | $7.93 | $8.11 | $7.81 | $7.97 | $7.97 | 4,664,000 |
| 2023-03-30 | $7.71 | $8.18 | $7.57 | $8.03 | $8.03 | 5,748,500 |
| 2023-03-29 | $7.81 | $7.91 | $7.69 | $7.71 | $7.71 | 1,980,400 |
| 2023-03-28 | $7.83 | $7.95 | $7.78 | $7.84 | $7.84 | 1,927,100 |
| 2023-03-27 | $7.88 | $7.94 | $7.76 | $7.80 | $7.80 | 1,348,800 |
| 2023-03-24 | $7.81 | $7.91 | $7.81 | $7.90 | $7.90 | 1,319,700 |
| 2023-03-23 | $7.96 | $7.98 | $7.82 | $7.86 | $7.86 | 2,151,900 |
| 2023-03-22 | $7.98 | $7.99 | $7.85 | $7.94 | $7.94 | 2,324,300 |
| 2023-03-21 | $7.69 | $7.94 | $7.68 | $7.94 | $7.94 | 3,252,800 |
| 2023-03-20 | $7.86 | $7.87 | $7.69 | $7.69 | $7.69 | 2,526,000 |
| 2023-03-17 | $7.94 | $7.98 | $7.86 | $7.89 | $7.89 | 2,143,700 |
| 2023-03-16 | $8.04 | $8.04 | $7.88 | $7.89 | $7.89 | 2,561,400 |
| 2023-03-15 | $8.02 | $8.14 | $8.01 | $8.08 | $8.08 | 2,404,400 |
| 2023-03-14 | $8.29 | $8.30 | $7.94 | $8.02 | $8.02 | 4,055,600 |
| 2023-03-13 | $8.51 | $8.51 | $8.16 | $8.24 | $8.24 | 5,753,340 |
| 2023-03-10 | $8.58 | $8.61 | $8.43 | $8.48 | $8.48 | 6,369,400 |
| 2023-03-09 | $8.90 | $8.96 | $8.65 | $8.70 | $8.70 | 7,127,600 |
| 2023-03-08 | $8.88 | $9.11 | $8.77 | $8.87 | $8.87 | 7,279,660 |
| 2023-03-07 | $9.08 | $9.17 | $8.88 | $8.89 | $8.89 | 10,199,230 |
| 2023-03-06 | $8.72 | $9.56 | $8.69 | $9.18 | $9.18 | 17,451,730 |
| 2023-03-03 | $8.74 | $8.76 | $8.56 | $8.69 | $8.69 | 3,398,500 |
| 2023-03-02 | $8.84 | $8.85 | $8.67 | $8.69 | $8.69 | 3,819,800 |
| 2023-03-01 | $8.86 | $8.89 | $8.74 | $8.84 | $8.84 | 4,954,000 |
| 2023-02-28 | $8.87 | $9.04 | $8.81 | $8.87 | $8.87 | 7,539,100 |
| 2023-02-27 | $8.60 | $8.93 | $8.48 | $8.92 | $8.92 | 10,210,200 |
| 2023-02-24 | $8.51 | $8.58 | $8.36 | $8.58 | $8.58 | 3,317,700 |
| 2023-02-23 | $8.48 | $8.53 | $8.41 | $8.51 | $8.51 | 2,179,240 |
| 2023-02-22 | $8.56 | $8.56 | $8.43 | $8.50 | $8.50 | 2,413,040 |
| 2023-02-21 | $8.60 | $8.69 | $8.48 | $8.57 | $8.57 | 3,039,400 |
| 2023-02-20 | $8.65 | $8.66 | $8.48 | $8.58 | $8.58 | 2,635,900 |
| 2023-02-17 | $8.55 | $8.74 | $8.53 | $8.55 | $8.55 | 3,588,300 |
| 2023-02-16 | $8.88 | $8.88 | $8.47 | $8.55 | $8.55 | 5,173,400 |
| 2023-02-15 | $8.89 | $8.93 | $8.74 | $8.81 | $8.81 | 4,279,100 |
| 2023-02-14 | $8.99 | $9.01 | $8.88 | $8.89 | $8.89 | 4,045,800 |
| 2023-02-13 | $8.92 | $9.01 | $8.84 | $8.99 | $8.99 | 7,116,400 |
| 2023-02-10 | $8.93 | $9.00 | $8.87 | $8.92 | $8.92 | 5,037,200 |
| 2023-02-09 | $8.90 | $9.01 | $8.85 | $8.93 | $8.93 | 5,741,500 |
| 2023-02-08 | $8.88 | $9.02 | $8.80 | $8.97 | $8.97 | 9,216,500 |
| 2023-02-07 | $8.76 | $8.87 | $8.71 | $8.87 | $8.87 | 5,986,500 |
| 2023-02-06 | $8.62 | $8.74 | $8.61 | $8.73 | $8.73 | 3,495,900 |
| 2023-02-03 | $8.78 | $8.78 | $8.61 | $8.67 | $8.67 | 4,379,000 |
| 2023-02-02 | $8.73 | $8.84 | $8.63 | $8.80 | $8.80 | 5,297,500 |
| 2023-02-01 | $8.64 | $8.71 | $8.58 | $8.71 | $8.71 | 4,417,100 |
| 2023-01-31 | $8.60 | $8.65 | $8.53 | $8.64 | $8.64 | 3,530,100 |
| 2023-01-30 | $8.42 | $8.65 | $8.42 | $8.63 | $8.63 | 5,193,000 |
| 2023-01-20 | $8.30 | $8.41 | $8.30 | $8.38 | $8.38 | 2,658,400 |
| 2023-01-19 | $8.43 | $8.43 | $8.27 | $8.27 | $8.27 | 4,599,800 |
| 2023-01-18 | $8.53 | $8.57 | $8.46 | $8.49 | $8.49 | 2,346,700 |
| 2023-01-17 | $8.64 | $8.67 | $8.45 | $8.53 | $8.53 | 4,089,600 |
| 2023-01-16 | $8.54 | $8.66 | $8.49 | $8.66 | $8.66 | 5,906,900 |
| 2023-01-13 | $8.52 | $8.57 | $8.40 | $8.48 | $8.48 | 4,539,700 |
| 2023-01-12 | $8.73 | $8.78 | $8.45 | $8.52 | $8.52 | 8,190,390 |
| 2023-01-11 | $9.26 | $9.28 | $8.70 | $8.73 | $8.73 | 11,622,100 |
| 2023-01-10 | $9.26 | $9.34 | $9.11 | $9.34 | $9.34 | 7,756,900 |
| 2023-01-09 | $9.42 | $9.43 | $9.21 | $9.25 | $9.25 | 7,479,200 |
| 2023-01-06 | $9.91 | $9.97 | $9.37 | $9.43 | $9.43 | 13,730,170 |
| 2023-01-05 | $10.34 | $10.35 | $9.94 | $9.99 | $9.99 | 15,892,540 |
| 2023-01-04 | $10.09 | $11.10 | $9.98 | $10.54 | $10.54 | 22,517,420 |
| 2023-01-03 | $9.93 | $10.29 | $9.75 | $10.29 | $10.29 | 18,546,990 |
| 2023-01-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-12-30 | $9.70 | $10.38 | $9.56 | $10.20 | $10.20 | 25,827,660 |
| 2022-12-29 | $9.35 | $9.79 | $9.14 | $9.73 | $9.73 | 14,319,400 |
| 2022-12-28 | $9.51 | $9.80 | $9.42 | $9.54 | $9.54 | 9,984,010 |
| 2022-12-27 | $9.60 | $9.89 | $9.36 | $9.76 | $9.76 | 14,121,900 |
| 2022-12-26 | $9.39 | $9.60 | $9.30 | $9.54 | $9.54 | 9,516,600 |
| 2022-12-23 | $9.35 | $9.56 | $9.10 | $9.38 | $9.38 | 12,178,900 |
| 2022-12-22 | $9.79 | $9.82 | $9.30 | $9.52 | $9.52 | 14,693,600 |
| 2022-12-21 | $9.53 | $9.93 | $9.30 | $9.90 | $9.90 | 18,095,500 |
| 2022-12-20 | $9.70 | $9.75 | $9.20 | $9.42 | $9.42 | 10,900,100 |
| 2022-12-19 | $10.00 | $10.15 | $9.49 | $9.57 | $9.57 | 13,852,600 |
| 2022-12-16 | $9.86 | $10.15 | $9.79 | $9.86 | $9.86 | 18,040,740 |
| 2022-12-15 | $9.75 | $10.20 | $9.70 | $9.70 | $9.70 | 21,950,140 |
| 2022-12-14 | $10.07 | $10.25 | $9.67 | $9.84 | $9.84 | 28,548,100 |
| 2022-12-13 | $10.17 | $11.25 | $9.91 | $10.43 | $10.43 | 40,849,540 |
| 2022-12-12 | $9.32 | $10.23 | $9.32 | $10.23 | $10.23 | 24,617,550 |
| 2022-12-09 | $9.97 | $10.30 | $9.11 | $9.30 | $9.30 | 30,789,440 |
| 2022-12-08 | $8.97 | $9.72 | $8.84 | $9.72 | $9.72 | 19,166,450 |
| 2022-12-07 | $8.58 | $9.32 | $8.58 | $8.84 | $8.84 | 19,820,260 |
| 2022-12-06 | $8.27 | $8.78 | $8.22 | $8.74 | $8.74 | 14,797,060 |
| 2022-12-05 | $8.46 | $8.46 | $8.27 | $8.32 | $8.32 | 4,386,900 |
| 2022-12-01 | $8.29 | $8.39 | $8.19 | $8.26 | $8.26 | 5,915,800 |
| 2022-11-30 | $8.17 | $8.29 | $8.10 | $8.17 | $8.17 | 4,077,500 |
| 2022-11-29 | $8.04 | $8.25 | $8.00 | $8.23 | $8.23 | 5,336,600 |
| 2022-11-28 | $7.81 | $8.06 | $7.77 | $8.05 | $8.05 | 3,429,100 |
| 2022-11-25 | $8.11 | $8.15 | $7.89 | $7.94 | $7.94 | 4,963,400 |
| 2022-11-24 | $8.08 | $8.20 | $8.03 | $8.15 | $8.15 | 3,896,600 |
| 2022-11-23 | $8.33 | $8.33 | $7.97 | $8.09 | $8.09 | 7,308,900 |
| 2022-11-22 | $8.51 | $8.59 | $8.21 | $8.38 | $8.38 | 8,010,800 |
| 2022-11-21 | $8.50 | $8.59 | $8.44 | $8.45 | $8.45 | 7,845,320 |
| 2022-11-18 | $8.85 | $8.91 | $8.67 | $8.68 | $8.68 | 9,901,040 |
| 2022-11-17 | $8.93 | $9.14 | $8.80 | $8.93 | $8.93 | 9,194,700 |
| 2022-11-16 | $8.98 | $9.22 | $8.89 | $9.00 | $9.00 | 9,725,800 |
| 2022-11-15 | $8.82 | $9.08 | $8.82 | $9.05 | $9.05 | 10,336,500 |
| 2022-11-14 | $9.11 | $9.11 | $8.82 | $8.94 | $8.94 | 9,272,600 |
| 2022-11-11 | $9.30 | $9.33 | $8.95 | $9.12 | $9.12 | 16,672,800 |
| 2022-11-10 | $8.70 | $9.29 | $8.55 | $9.10 | $9.10 | 19,151,270 |
| 2022-11-09 | $8.75 | $8.90 | $8.69 | $8.70 | $8.70 | 8,668,500 |
| 2022-11-08 | $9.01 | $9.08 | $8.75 | $8.86 | $8.86 | 12,236,000 |
| 2022-11-07 | $8.85 | $9.20 | $8.70 | $9.15 | $9.15 | 16,599,390 |
| 2022-11-04 | $9.08 | $9.08 | $8.70 | $8.86 | $8.86 | 15,930,040 |
| 2022-11-03 | $8.63 | $8.97 | $8.62 | $8.91 | $8.91 | 17,931,560 |
| 2022-11-02 | $8.55 | $8.74 | $8.50 | $8.65 | $8.65 | 14,519,800 |
| 2022-11-01 | $8.30 | $8.75 | $8.08 | $8.73 | $8.73 | 18,234,100 |
| 2022-10-31 | $8.59 | $8.60 | $8.20 | $8.45 | $8.45 | 17,743,100 |
| 2022-10-28 | $8.66 | $9.26 | $8.60 | $8.68 | $8.68 | 23,549,350 |
| 2022-10-27 | $8.85 | $9.07 | $8.57 | $8.60 | $8.60 | 22,276,890 |
| 2022-10-26 | $9.25 | $9.79 | $8.93 | $9.08 | $9.08 | 38,576,500 |
| 2022-10-25 | $8.12 | $8.90 | $8.12 | $8.90 | $8.90 | 11,446,940 |
| 2022-10-24 | $8.49 | $8.68 | $7.99 | $8.09 | $8.09 | 14,858,890 |
| 2022-10-21 | $8.15 | $8.92 | $8.07 | $8.48 | $8.48 | 18,671,260 |
| 2022-10-20 | $8.21 | $8.37 | $7.92 | $8.11 | $8.11 | 10,195,950 |
| 2022-10-19 | $8.33 | $8.41 | $8.05 | $8.29 | $8.29 | 10,076,010 |
| 2022-10-18 | $8.58 | $8.71 | $8.35 | $8.47 | $8.47 | 10,827,870 |
| 2022-10-17 | $8.27 | $8.74 | $8.16 | $8.64 | $8.64 | 14,467,580 |
| 2022-10-14 | $8.39 | $8.60 | $8.33 | $8.42 | $8.42 | 13,809,120 |
| 2022-10-13 | $8.30 | $8.56 | $8.16 | $8.39 | $8.39 | 13,040,300 |
| 2022-10-12 | $8.10 | $8.42 | $8.06 | $8.37 | $8.37 | 11,251,200 |
| 2022-10-11 | $8.00 | $8.28 | $7.87 | $8.26 | $8.26 | 11,013,240 |
| 2022-10-10 | $7.74 | $8.60 | $7.66 | $8.24 | $8.24 | 14,991,100 |
| 2022-09-30 | $8.08 | $8.33 | $7.75 | $7.91 | $7.91 | 9,990,000 |
| 2022-09-29 | $8.37 | $8.40 | $8.03 | $8.13 | $8.13 | 9,884,200 |
| 2022-09-28 | $8.40 | $8.46 | $8.13 | $8.22 | $8.22 | 16,176,170 |
| 2022-09-27 | $8.08 | $8.80 | $7.99 | $8.47 | $8.47 | 23,846,030 |
| 2022-09-26 | $7.99 | $8.29 | $7.93 | $8.02 | $8.02 | 14,435,010 |
| 2022-09-23 | $8.31 | $8.45 | $7.96 | $8.01 | $8.01 | 16,630,810 |
| 2022-09-22 | $8.25 | $8.72 | $8.22 | $8.30 | $8.30 | 26,637,000 |
| 2022-09-21 | $7.42 | $8.14 | $7.32 | $8.14 | $8.14 | 6,456,400 |
| 2022-09-20 | $7.30 | $7.60 | $7.16 | $7.40 | $7.40 | 12,257,710 |
| 2022-09-19 | $7.80 | $7.85 | $7.09 | $7.16 | $7.16 | 15,655,400 |
| 2022-09-16 | $8.07 | $8.24 | $7.71 | $7.88 | $7.88 | 17,619,670 |
| 2022-09-15 | $8.04 | $8.66 | $7.92 | $8.32 | $8.32 | 25,019,740 |
| 2022-09-14 | $8.40 | $8.98 | $7.99 | $8.23 | $8.23 | 31,945,300 |
| 2022-09-13 | $7.43 | $8.16 | $7.42 | $8.16 | $8.16 | 10,223,200 |
| 2022-09-12 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-09-09 | $7.54 | $7.57 | $7.42 | $7.42 | $7.42 | 1,841,400 |
| 2022-09-08 | $7.52 | $7.57 | $7.41 | $7.57 | $7.57 | 2,282,700 |
| 2022-09-07 | $7.66 | $7.66 | $7.47 | $7.52 | $7.52 | 2,841,000 |
| 2022-09-06 | $7.75 | $7.78 | $7.57 | $7.61 | $7.61 | 2,968,400 |
| 2022-09-05 | $7.91 | $7.92 | $7.63 | $7.69 | $7.69 | 4,430,500 |
| 2022-09-02 | $7.70 | $7.99 | $7.68 | $7.87 | $7.87 | 6,112,500 |
| 2022-09-01 | $7.55 | $7.74 | $7.45 | $7.66 | $7.66 | 2,017,670 |
| 2022-08-31 | $7.72 | $7.77 | $7.48 | $7.56 | $7.56 | 1,485,600 |
| 2022-08-30 | $7.41 | $7.83 | $7.41 | $7.76 | $7.76 | 2,421,700 |
| 2022-08-29 | $7.52 | $7.61 | $7.35 | $7.58 | $7.58 | 864,900 |
| 2022-08-26 | $7.63 | $7.65 | $7.47 | $7.52 | $7.52 | 719,000 |
| 2022-08-25 | $7.49 | $7.67 | $7.38 | $7.59 | $7.59 | 1,646,100 |
| 2022-08-24 | $7.72 | $7.72 | $7.40 | $7.48 | $7.48 | 1,323,900 |
| 2022-08-23 | $7.64 | $7.72 | $7.60 | $7.69 | $7.69 | 902,500 |
| 2022-08-22 | $7.58 | $7.66 | $7.54 | $7.65 | $7.65 | 1,197,300 |
| 2022-08-19 | $7.64 | $7.73 | $7.52 | $7.58 | $7.58 | 2,164,600 |
| 2022-08-18 | $7.66 | $7.68 | $7.56 | $7.66 | $7.66 | 929,300 |
| 2022-08-17 | $7.70 | $7.77 | $7.60 | $7.62 | $7.62 | 1,362,600 |
| 2022-08-16 | $7.61 | $7.68 | $7.52 | $7.68 | $7.68 | 901,300 |
| 2022-08-15 | $7.61 | $7.63 | $7.49 | $7.57 | $7.57 | 1,271,500 |
| 2022-08-12 | $7.67 | $7.71 | $7.56 | $7.61 | $7.61 | 960,200 |
| 2022-08-11 | $7.65 | $7.74 | $7.60 | $7.64 | $7.64 | 1,296,900 |
| 2022-08-10 | $7.52 | $7.67 | $7.48 | $7.66 | $7.66 | 1,214,000 |
| 2022-08-09 | $7.45 | $7.57 | $7.35 | $7.53 | $7.53 | 1,408,300 |
| 2022-08-08 | $7.28 | $7.43 | $7.25 | $7.40 | $7.40 | 1,223,800 |
| 2022-08-05 | $7.32 | $7.46 | $7.28 | $7.29 | $7.29 | 1,579,700 |
| 2022-08-04 | $7.21 | $7.42 | $7.11 | $7.40 | $7.40 | 1,643,100 |
| 2022-08-03 | $7.20 | $7.35 | $7.10 | $7.20 | $7.20 | 1,609,000 |
| 2022-08-02 | $7.55 | $7.55 | $7.11 | $7.20 | $7.20 | 1,723,700 |
| 2022-08-01 | $7.59 | $7.63 | $7.50 | $7.56 | $7.56 | 1,703,800 |
| 2022-07-29 | $7.71 | $7.71 | $7.55 | $7.56 | $7.56 | 1,114,600 |
| 2022-07-28 | $7.70 | $7.77 | $7.66 | $7.71 | $7.71 | 1,093,900 |
| 2022-07-27 | $7.69 | $7.76 | $7.64 | $7.75 | $7.75 | 1,509,000 |
| 2022-07-26 | $7.70 | $7.74 | $7.60 | $7.66 | $7.66 | 1,179,100 |
| 2022-07-25 | $7.65 | $7.76 | $7.61 | $7.70 | $7.70 | 1,393,900 |
| 2022-07-22 | $7.56 | $7.67 | $7.56 | $7.60 | $7.60 | 1,515,100 |
| 2022-07-21 | $7.59 | $7.65 | $7.53 | $7.60 | $7.60 | 1,382,400 |
| 2022-07-20 | $7.59 | $7.61 | $7.49 | $7.56 | $7.56 | 1,566,300 |
| 2022-07-19 | $7.49 | $7.66 | $7.43 | $7.60 | $7.60 | 1,939,800 |
| 2022-07-18 | $7.23 | $7.51 | $7.22 | $7.47 | $7.47 | 2,262,700 |
| 2022-07-15 | $7.38 | $7.45 | $7.18 | $7.28 | $7.28 | 1,978,400 |
| 2022-07-14 | $7.37 | $7.44 | $7.31 | $7.39 | $7.39 | 1,392,500 |
| 2022-07-13 | $7.30 | $7.40 | $7.23 | $7.37 | $7.37 | 1,060,800 |
| 2022-07-12 | $7.41 | $7.42 | $7.27 | $7.32 | $7.32 | 2,124,400 |
| 2022-07-11 | $7.29 | $7.44 | $7.21 | $7.44 | $7.44 | 2,252,100 |
| 2022-07-08 | $7.37 | $7.40 | $7.29 | $7.32 | $7.32 | 1,887,500 |
| 2022-07-07 | $7.16 | $7.43 | $7.15 | $7.40 | $7.40 | 4,251,100 |
| 2022-07-06 | $7.15 | $7.20 | $7.08 | $7.19 | $7.19 | 2,082,200 |
| 2022-07-05 | $7.20 | $7.22 | $7.08 | $7.15 | $7.15 | 1,808,300 |
| 2022-07-04 | $7.24 | $7.24 | $7.14 | $7.21 | $7.21 | 1,457,700 |
| 2022-07-01 | $7.19 | $7.28 | $7.14 | $7.24 | $7.24 | 1,978,500 |
| 2022-06-30 | $7.15 | $7.31 | $7.15 | $7.24 | $7.24 | 2,363,200 |
| 2022-06-29 | $7.23 | $7.29 | $7.13 | $7.14 | $7.14 | 1,794,200 |
| 2022-06-28 | $7.11 | $7.22 | $7.04 | $7.19 | $7.19 | 1,927,400 |
| 2022-06-27 | $7.13 | $7.18 | $7.06 | $7.08 | $7.08 | 2,699,000 |
| 2022-06-24 | $7.02 | $7.10 | $7.00 | $7.07 | $7.07 | 1,188,600 |
| 2022-06-23 | $6.99 | $7.06 | $6.91 | $7.05 | $7.02 | 1,406,300 |
| 2022-06-22 | $7.15 | $7.15 | $6.95 | $6.96 | $6.93 | 1,568,100 |
| 2022-06-21 | $7.15 | $7.18 | $7.05 | $7.12 | $7.09 | 2,469,500 |
| 2022-06-20 | $7.11 | $7.16 | $7.10 | $7.15 | $7.12 | 1,288,800 |
| 2022-06-17 | $7.16 | $7.16 | $6.98 | $7.11 | $7.11 | 1,769,600 |
| 2022-06-16 | $7.16 | $7.21 | $7.03 | $7.16 | $7.16 | 2,004,700 |
| 2022-06-15 | $7.17 | $7.22 | $7.09 | $7.11 | $7.11 | 1,925,700 |
| 2022-06-14 | $7.10 | $7.13 | $6.93 | $7.11 | $7.11 | 1,917,000 |
| 2022-06-13 | $7.16 | $7.21 | $7.05 | $7.14 | $7.14 | 2,030,500 |
| 2022-06-10 | $7.20 | $7.31 | $7.12 | $7.19 | $7.19 | 1,570,400 |
| 2022-06-09 | $7.36 | $7.40 | $7.15 | $7.20 | $7.20 | 1,698,800 |
| 2022-06-08 | $7.51 | $7.51 | $7.23 | $7.38 | $7.38 | 2,132,600 |
| 2022-06-07 | $7.55 | $7.58 | $7.39 | $7.46 | $7.46 | 1,983,100 |
| 2022-06-06 | $7.58 | $7.63 | $7.47 | $7.58 | $7.58 | 2,773,200 |
| 2022-06-02 | $7.44 | $7.57 | $7.27 | $7.56 | $7.56 | 3,097,200 |
| 2022-06-01 | $7.31 | $7.45 | $7.24 | $7.43 | $7.43 | 2,987,300 |
| 2022-05-31 | $7.28 | $7.33 | $7.15 | $7.28 | $7.28 | 2,380,620 |
| 2022-05-30 | $7.24 | $7.36 | $7.20 | $7.24 | $7.24 | 2,998,600 |
| 2022-05-27 | $7.05 | $7.28 | $7.02 | $7.23 | $7.23 | 3,813,800 |
| 2022-05-26 | $7.10 | $7.16 | $6.92 | $7.06 | $7.06 | 1,802,200 |
| 2022-05-25 | $6.87 | $7.05 | $6.82 | $7.03 | $7.03 | 1,989,300 |
| 2022-05-24 | $7.26 | $7.26 | $6.85 | $6.87 | $6.87 | 3,134,100 |
| 2022-05-23 | $7.21 | $7.28 | $7.16 | $7.26 | $7.26 | 1,960,080 |
| 2022-05-20 | $7.39 | $7.39 | $7.19 | $7.22 | $7.22 | 2,787,600 |
| 2022-05-19 | $7.36 | $7.39 | $7.00 | $7.34 | $7.34 | 2,670,000 |
| 2022-05-18 | $7.30 | $7.58 | $7.25 | $7.44 | $7.44 | 3,425,800 |
| 2022-05-17 | $7.58 | $7.58 | $7.23 | $7.25 | $7.25 | 2,860,600 |
| 2022-05-16 | $7.46 | $7.56 | $7.28 | $7.54 | $7.54 | 3,032,300 |
| 2022-05-13 | $7.44 | $7.63 | $7.36 | $7.36 | $7.36 | 4,156,600 |
| 2022-05-12 | $7.10 | $7.38 | $7.08 | $7.35 | $7.35 | 3,743,700 |
| 2022-05-11 | $7.15 | $7.30 | $7.14 | $7.16 | $7.16 | 5,037,600 |
| 2022-05-10 | $7.23 | $7.27 | $7.07 | $7.14 | $7.14 | 4,142,500 |
| 2022-05-09 | $6.99 | $7.32 | $6.99 | $7.23 | $7.23 | 4,919,240 |
| 2022-05-06 | $6.78 | $7.05 | $6.76 | $6.97 | $6.97 | 5,028,100 |
| 2022-05-05 | $6.77 | $7.10 | $6.70 | $6.95 | $6.95 | 6,069,200 |
| 2022-05-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2022-05-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2022-04-29 | $6.50 | $6.96 | $6.47 | $6.80 | $6.80 | 8,378,100 |
| 2022-04-28 | $6.63 | $6.95 | $6.40 | $6.50 | $6.50 | 7,918,900 |
| 2022-04-27 | $6.65 | $6.93 | $6.59 | $6.67 | $6.67 | 12,768,810 |
| 2022-04-26 | $7.90 | $8.07 | $7.32 | $7.32 | $7.32 | 12,029,450 |
| 2022-04-25 | $8.46 | $8.49 | $8.13 | $8.13 | $8.13 | 8,596,500 |
| 2022-04-22 | $8.58 | $9.22 | $8.41 | $9.03 | $9.03 | 20,458,190 |
| 2022-04-21 | $8.66 | $8.73 | $8.26 | $8.73 | $8.73 | 14,066,390 |
| 2022-04-20 | $8.34 | $9.30 | $8.20 | $8.84 | $8.84 | 20,456,020 |
| 2022-04-19 | $8.31 | $8.47 | $8.00 | $8.46 | $8.46 | 11,753,100 |
| 2022-04-18 | $8.06 | $8.88 | $8.00 | $8.46 | $8.46 | 15,499,300 |
| 2022-04-15 | $8.40 | $8.98 | $8.07 | $8.16 | $8.16 | 15,620,800 |
| 2022-04-14 | $8.21 | $8.98 | $8.04 | $8.55 | $8.55 | 16,479,940 |
| 2022-04-13 | $8.46 | $8.48 | $8.05 | $8.16 | $8.16 | 11,077,090 |
| 2022-04-12 | $7.80 | $8.56 | $7.63 | $8.47 | $8.47 | 14,316,390 |
| 2022-04-11 | $7.72 | $8.18 | $7.69 | $7.90 | $7.90 | 7,323,300 |
| 2022-04-08 | $7.73 | $7.83 | $7.62 | $7.66 | $7.66 | 1,539,400 |
| 2022-04-07 | $7.81 | $7.95 | $7.73 | $7.74 | $7.74 | 2,055,800 |
| 2022-04-06 | $7.69 | $7.90 | $7.64 | $7.83 | $7.83 | 2,768,900 |
| 2022-04-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-04-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-04-01 | $7.59 | $7.75 | $7.51 | $7.68 | $7.68 | 2,155,900 |
| 2022-03-31 | $7.56 | $7.69 | $7.50 | $7.56 | $7.56 | 1,248,400 |
| 2022-03-30 | $7.57 | $7.57 | $7.49 | $7.56 | $7.56 | 1,115,700 |
| 2022-03-29 | $7.65 | $7.66 | $7.47 | $7.52 | $7.52 | 976,800 |
| 2022-03-28 | $7.65 | $7.68 | $7.45 | $7.64 | $7.64 | 1,221,820 |
| 2022-03-25 | $7.59 | $7.67 | $7.51 | $7.65 | $7.65 | 1,368,820 |
| 2022-03-24 | $7.58 | $7.65 | $7.52 | $7.54 | $7.54 | 1,157,300 |
| 2022-03-23 | $7.70 | $7.72 | $7.59 | $7.65 | $7.65 | 1,364,900 |
| 2022-03-22 | $7.63 | $7.71 | $7.58 | $7.68 | $7.68 | 1,212,800 |
| 2022-03-21 | $7.52 | $7.71 | $7.52 | $7.67 | $7.67 | 2,738,000 |
| 2022-03-18 | $7.41 | $7.56 | $7.35 | $7.52 | $7.52 | 1,390,200 |
| 2022-03-17 | $7.49 | $7.57 | $7.40 | $7.41 | $7.41 | 2,360,700 |
| 2022-03-16 | $7.32 | $7.39 | $7.13 | $7.38 | $7.38 | 1,711,720 |
| 2022-03-15 | $7.56 | $7.56 | $7.21 | $7.24 | $7.24 | 2,422,100 |
| 2022-03-14 | $7.62 | $7.75 | $7.55 | $7.57 | $7.57 | 1,084,200 |
| 2022-03-11 | $7.67 | $7.74 | $7.48 | $7.72 | $7.72 | 1,369,700 |
| 2022-03-10 | $7.63 | $7.80 | $7.61 | $7.67 | $7.67 | 1,635,400 |
| 2022-03-09 | $7.73 | $7.74 | $7.32 | $7.54 | $7.54 | 2,023,800 |
| 2022-03-08 | $7.86 | $7.88 | $7.60 | $7.67 | $7.67 | 2,193,300 |
| 2022-03-07 | $7.88 | $7.92 | $7.79 | $7.86 | $7.86 | 1,263,700 |
| 2022-03-04 | $8.05 | $8.05 | $7.85 | $7.89 | $7.89 | 1,520,800 |
| 2022-03-03 | $8.06 | $8.13 | $8.03 | $8.04 | $8.04 | 1,336,600 |
| 2022-03-02 | $7.89 | $8.07 | $7.85 | $8.06 | $8.06 | 1,639,200 |
| 2022-03-01 | $7.84 | $7.96 | $7.84 | $7.91 | $7.91 | 1,372,300 |
| 2022-02-28 | $8.05 | $8.05 | $7.72 | $7.84 | $7.84 | 1,801,480 |
| 2022-02-25 | $7.94 | $8.08 | $7.92 | $7.98 | $7.98 | 1,739,200 |
| 2022-02-24 | $8.16 | $8.22 | $7.82 | $7.91 | $7.91 | 3,260,600 |
| 2022-02-23 | $8.23 | $8.23 | $8.14 | $8.20 | $8.20 | 1,807,190 |
| 2022-02-22 | $8.27 | $8.34 | $8.16 | $8.19 | $8.19 | 2,742,700 |
| 2022-02-21 | $8.23 | $8.37 | $8.19 | $8.33 | $8.33 | 2,181,200 |
| 2022-02-18 | $8.23 | $8.27 | $8.15 | $8.23 | $8.23 | 1,880,100 |
| 2022-02-17 | $8.20 | $8.42 | $8.07 | $8.23 | $8.23 | 4,298,200 |
| 2022-02-16 | $7.98 | $8.14 | $7.98 | $8.14 | $8.14 | 2,843,400 |
| 2022-02-15 | $8.03 | $8.06 | $7.91 | $7.96 | $7.96 | 2,427,900 |
| 2022-02-14 | $7.93 | $8.05 | $7.87 | $8.00 | $8.00 | 2,788,600 |
| 2022-02-11 | $7.98 | $8.01 | $7.79 | $7.97 | $7.97 | 3,598,200 |
| 2022-02-10 | $7.94 | $8.07 | $7.86 | $8.06 | $8.06 | 2,935,200 |
| 2022-02-09 | $8.03 | $8.07 | $7.90 | $7.96 | $7.96 | 3,256,300 |
| 2022-02-08 | $7.70 | $8.10 | $7.70 | $7.99 | $7.99 | 4,454,120 |
| 2022-02-07 | $7.61 | $7.78 | $7.56 | $7.74 | $7.74 | 3,648,700 |
| 2022-02-04 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-02-03 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-02-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-02-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-01-28 | $7.48 | $7.71 | $7.47 | $7.63 | $7.63 | 2,939,800 |
| 2022-01-27 | $7.82 | $7.82 | $7.44 | $7.46 | $7.46 | 4,545,500 |
| 2022-01-26 | $7.66 | $7.82 | $7.66 | $7.75 | $7.75 | 3,442,600 |
| 2022-01-25 | $8.03 | $8.08 | $7.60 | $7.62 | $7.62 | 6,481,100 |
| 2022-01-24 | $8.40 | $8.46 | $8.05 | $8.09 | $8.09 | 6,377,500 |
| 2022-01-21 | $8.61 | $8.77 | $8.27 | $8.47 | $8.47 | 7,562,900 |
| 2022-01-20 | $8.80 | $8.80 | $8.46 | $8.67 | $8.67 | 9,899,770 |
| 2022-01-19 | $8.50 | $9.02 | $8.32 | $8.87 | $8.87 | 14,321,540 |
| 2022-01-18 | $9.27 | $9.30 | $8.46 | $8.53 | $8.53 | 19,262,180 |
| 2022-01-17 | $8.99 | $9.60 | $8.94 | $9.40 | $9.40 | 19,493,450 |
| 2022-01-14 | $9.08 | $9.99 | $8.96 | $9.30 | $9.30 | 31,030,610 |
| 2022-01-13 | $8.25 | $9.08 | $8.21 | $9.08 | $9.08 | 14,603,800 |
| 2022-01-12 | $8.19 | $8.27 | $8.15 | $8.25 | $8.25 | 1,831,100 |
| 2022-01-11 | $8.13 | $8.25 | $8.13 | $8.17 | $8.17 | 1,960,600 |
| 2022-01-10 | $8.02 | $8.22 | $7.92 | $8.14 | $8.14 | 2,772,400 |
| 2022-01-07 | $8.14 | $8.22 | $7.99 | $7.99 | $7.99 | 2,084,900 |
| 2022-01-06 | $8.12 | $8.22 | $8.09 | $8.16 | $8.16 | 1,746,000 |
| 2022-01-05 | $8.25 | $8.28 | $8.07 | $8.13 | $8.13 | 2,425,800 |
| 2022-01-04 | $7.98 | $8.27 | $7.98 | $8.23 | $8.23 | 4,371,500 |
| 2022-01-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2021-12-31 | $8.04 | $8.12 | $7.99 | $7.99 | $7.99 | 2,023,300 |
| 2021-12-30 | $8.06 | $8.13 | $7.99 | $8.04 | $8.04 | 2,210,400 |
| 2021-12-29 | $8.11 | $8.19 | $7.98 | $8.06 | $8.06 | 2,710,400 |
| 2021-12-28 | $8.25 | $8.28 | $8.07 | $8.10 | $8.10 | 5,436,100 |
| 2021-12-27 | $7.93 | $8.41 | $7.67 | $8.36 | $8.36 | 10,713,730 |
| 2021-12-24 | $7.85 | $8.33 | $7.74 | $8.08 | $8.08 | 9,798,600 |
| 2021-12-23 | $7.96 | $8.00 | $7.82 | $7.83 | $7.83 | 1,851,500 |
| 2021-12-22 | $8.01 | $8.09 | $7.93 | $8.01 | $8.01 | 2,685,940 |
| 2021-12-21 | $7.81 | $8.00 | $7.76 | $7.99 | $7.99 | 3,157,300 |
| 2021-12-20 | $7.84 | $7.88 | $7.74 | $7.75 | $7.75 | 1,411,500 |
| 2021-12-17 | $7.85 | $7.88 | $7.77 | $7.83 | $7.83 | 1,875,300 |
| 2021-12-16 | $7.80 | $7.87 | $7.77 | $7.83 | $7.83 | 1,649,700 |
| 2021-12-15 | $7.77 | $7.82 | $7.67 | $7.81 | $7.81 | 2,239,950 |
| 2021-12-14 | $7.64 | $7.77 | $7.61 | $7.76 | $7.76 | 1,702,300 |
| 2021-12-13 | $7.67 | $7.71 | $7.62 | $7.65 | $7.65 | 1,224,200 |
| 2021-12-10 | $7.65 | $7.69 | $7.61 | $7.65 | $7.65 | 1,015,400 |
| 2021-12-09 | $7.60 | $7.69 | $7.57 | $7.65 | $7.65 | 1,399,800 |
| 2021-12-08 | $7.60 | $7.61 | $7.51 | $7.58 | $7.58 | 933,100 |
| 2021-12-07 | $7.62 | $7.67 | $7.50 | $7.55 | $7.55 | 1,285,000 |
| 2021-12-06 | $7.68 | $7.72 | $7.58 | $7.58 | $7.58 | 1,545,000 |
| 2021-12-03 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 942,700 |
| 2021-12-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 1,317,300 |
| 2021-12-01 | $7.66 | $7.82 | $7.63 | $7.82 | $7.82 | 2,233,080 |
| 2021-11-30 | $7.60 | $7.73 | $7.60 | $7.68 | $7.68 | 1,284,600 |
| 2021-11-29 | $7.63 | $7.68 | $7.57 | $7.60 | $7.60 | 1,517,940 |
| 2021-11-26 | $7.76 | $7.76 | $7.64 | $7.70 | $7.70 | 1,291,000 |
| 2021-11-25 | $7.73 | $7.80 | $7.69 | $7.75 | $7.75 | 2,262,000 |
| 2021-11-24 | $7.60 | $7.76 | $7.59 | $7.73 | $7.73 | 2,065,700 |
| 2021-11-23 | $7.64 | $7.67 | $7.59 | $7.62 | $7.62 | 1,790,700 |
| 2021-11-22 | $7.70 | $7.76 | $7.60 | $7.65 | $7.65 | 1,911,400 |
| 2021-11-19 | $7.69 | $7.75 | $7.59 | $7.73 | $7.73 | 1,922,400 |
| 2021-11-18 | $7.85 | $7.86 | $7.68 | $7.68 | $7.68 | 2,524,700 |
| 2021-11-17 | $7.76 | $7.92 | $7.76 | $7.84 | $7.84 | 4,554,980 |
| 2021-11-16 | $8.23 | $8.26 | $7.72 | $7.80 | $7.80 | 9,003,880 |
| 2021-11-15 | $8.09 | $8.24 | $7.98 | $8.21 | $8.21 | 6,130,400 |
| 2021-11-12 | $7.69 | $8.05 | $7.65 | $8.04 | $8.04 | 6,068,730 |
| 2021-11-11 | $7.35 | $7.75 | $7.33 | $7.70 | $7.70 | 3,911,040 |
| 2021-11-10 | $7.28 | $7.38 | $7.25 | $7.35 | $7.35 | 938,600 |
| 2021-11-09 | $7.30 | $7.35 | $7.27 | $7.31 | $7.31 | 609,960 |
| 2021-11-08 | $7.29 | $7.33 | $7.25 | $7.30 | $7.30 | 458,600 |
| 2021-11-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 542,100 |
| 2021-11-04 | $7.19 | $7.35 | $7.18 | $7.29 | $7.29 | 869,100 |
| 2021-11-03 | $7.14 | $7.20 | $7.13 | $7.19 | $7.19 | 493,500 |
| 2021-11-02 | $7.22 | $7.30 | $7.13 | $7.14 | $7.14 | 1,025,100 |
| 2021-11-01 | $7.29 | $7.32 | $7.21 | $7.25 | $7.25 | 635,700 |
| 2021-10-29 | $7.23 | $7.33 | $7.17 | $7.28 | $7.28 | 1,313,100 |
| 2021-10-28 | $7.21 | $7.24 | $7.11 | $7.24 | $7.24 | 820,700 |
| 2021-10-27 | $7.43 | $7.43 | $7.17 | $7.22 | $7.22 | 1,771,100 |
| 2021-10-26 | $7.48 | $7.51 | $7.40 | $7.40 | $7.40 | 742,700 |
| 2021-10-25 | $7.47 | $7.50 | $7.42 | $7.49 | $7.49 | 415,900 |
| 2021-10-22 | $7.51 | $7.53 | $7.42 | $7.47 | $7.47 | 707,100 |
| 2021-10-21 | $7.62 | $7.65 | $7.50 | $7.50 | $7.50 | 674,540 |
| 2021-10-20 | $7.67 | $7.70 | $7.56 | $7.61 | $7.61 | 819,200 |
| 2021-10-19 | $7.71 | $7.74 | $7.64 | $7.65 | $7.65 | 625,800 |
| 2021-10-18 | $7.71 | $7.77 | $7.70 | $7.72 | $7.72 | 392,500 |
| 2021-10-15 | $7.78 | $7.78 | $7.71 | $7.71 | $7.71 | 825,900 |
| 2021-10-14 | $7.87 | $7.87 | $7.71 | $7.79 | $7.79 | 1,025,900 |
| 2021-10-13 | $7.62 | $7.79 | $7.59 | $7.76 | $7.76 | 1,233,180 |
| 2021-10-12 | $7.66 | $7.70 | $7.56 | $7.63 | $7.63 | 1,002,000 |
| 2021-10-11 | $7.70 | $7.90 | $7.64 | $7.66 | $7.66 | 1,437,840 |
| 2021-10-08 | $7.59 | $7.70 | $7.54 | $7.70 | $7.70 | 1,074,880 |
| 2021-10-07 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-10-06 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-09-30 | $7.41 | $7.56 | $7.41 | $7.53 | $7.53 | 722,500 |
| 2021-09-29 | $7.60 | $7.60 | $7.41 | $7.41 | $7.41 | 1,001,100 |
| 2021-09-28 | $7.58 | $7.64 | $7.56 | $7.64 | $7.64 | 764,020 |
| 2021-09-27 | $7.75 | $7.80 | $7.53 | $7.60 | $7.60 | 1,378,600 |
| 2021-09-24 | $7.90 | $7.90 | $7.74 | $7.76 | $7.76 | 1,203,400 |
| 2021-09-23 | $7.87 | $7.92 | $7.79 | $7.88 | $7.88 | 855,800 |
| 2021-09-22 | $7.83 | $7.86 | $7.75 | $7.84 | $7.84 | 1,053,000 |
| 2021-09-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-09-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-09-17 | $7.97 | $7.99 | $7.75 | $7.85 | $7.85 | 1,756,720 |
| 2021-09-16 | $8.05 | $8.14 | $7.96 | $7.96 | $7.96 | 1,287,100 |
| 2021-09-15 | $8.00 | $8.07 | $7.96 | $8.06 | $8.06 | 1,033,900 |
| 2021-09-14 | $8.12 | $8.13 | $7.99 | $8.01 | $8.01 | 1,214,600 |
| 2021-09-13 | $8.08 | $8.14 | $8.01 | $8.11 | $8.11 | 1,205,090 |
| 2021-09-10 | $8.10 | $8.16 | $8.00 | $8.06 | $8.06 | 1,432,380 |
| 2021-09-09 | $8.07 | $8.13 | $8.04 | $8.09 | $8.09 | 943,940 |
| 2021-09-08 | $8.09 | $8.15 | $8.05 | $8.09 | $8.09 | 1,374,330 |
| 2021-09-07 | $8.07 | $8.15 | $8.05 | $8.06 | $8.06 | 1,263,700 |
| 2021-09-06 | $8.06 | $8.11 | $8.01 | $8.09 | $8.09 | 991,000 |
| 2021-09-03 | $7.99 | $8.09 | $7.98 | $8.06 | $8.06 | 1,347,950 |
| 2021-09-02 | $7.89 | $8.01 | $7.86 | $7.99 | $7.99 | 1,573,000 |
| 2021-09-01 | $7.86 | $7.91 | $7.75 | $7.89 | $7.89 | 1,708,500 |
| 2021-08-31 | $7.75 | $7.82 | $7.68 | $7.81 | $7.81 | 1,111,300 |
| 2021-08-30 | $7.80 | $7.84 | $7.73 | $7.75 | $7.75 | 1,390,400 |
| 2021-08-27 | $7.88 | $8.02 | $7.76 | $7.78 | $7.78 | 1,677,500 |
| 2021-08-26 | $8.01 | $8.03 | $7.91 | $7.93 | $7.93 | 1,185,600 |
| 2021-08-25 | $8.00 | $8.04 | $7.93 | $8.01 | $8.01 | 1,233,400 |
| 2021-08-24 | $7.93 | $8.01 | $7.90 | $7.97 | $7.97 | 1,241,600 |
| 2021-08-23 | $7.76 | $7.96 | $7.75 | $7.93 | $7.93 | 1,426,400 |
| 2021-08-20 | $7.90 | $7.90 | $7.69 | $7.75 | $7.75 | 1,573,000 |
| 2021-08-19 | $8.00 | $8.05 | $7.87 | $7.89 | $7.89 | 1,289,600 |
| 2021-08-18 | $7.84 | $8.05 | $7.83 | $8.03 | $8.03 | 1,709,600 |
| 2021-08-17 | $8.07 | $8.13 | $7.83 | $7.86 | $7.86 | 1,793,300 |
| 2021-08-16 | $8.05 | $8.13 | $8.03 | $8.07 | $8.07 | 1,291,600 |
| 2021-08-13 | $8.04 | $8.09 | $8.00 | $8.03 | $8.03 | 1,177,200 |
| 2021-08-12 | $8.12 | $8.18 | $8.04 | $8.08 | $8.08 | 1,578,300 |
| 2021-08-11 | $8.13 | $8.19 | $8.04 | $8.14 | $8.14 | 1,651,300 |
| 2021-08-10 | $7.99 | $8.10 | $7.93 | $8.05 | $8.05 | 1,800,000 |
| 2021-08-09 | $7.91 | $7.99 | $7.82 | $7.98 | $7.98 | 2,080,900 |
| 2021-08-06 | $7.84 | $8.05 | $7.75 | $7.88 | $7.88 | 2,093,400 |
| 2021-08-05 | $7.84 | $7.89 | $7.76 | $7.80 | $7.80 | 890,200 |
| 2021-08-04 | $7.86 | $7.88 | $7.77 | $7.80 | $7.80 | 1,064,400 |
| 2021-08-03 | $7.86 | $7.94 | $7.82 | $7.84 | $7.84 | 1,090,300 |
| 2021-08-02 | $7.71 | $7.89 | $7.62 | $7.88 | $7.88 | 1,546,800 |
| 2021-07-30 | $7.70 | $7.76 | $7.65 | $7.71 | $7.71 | 881,400 |
| 2021-07-29 | $7.68 | $7.77 | $7.60 | $7.71 | $7.71 | 1,192,800 |
| 2021-07-28 | $8.00 | $8.04 | $7.59 | $7.61 | $7.61 | 2,356,500 |
| 2021-07-27 | $8.04 | $8.12 | $7.94 | $7.99 | $7.99 | 1,075,300 |
| 2021-07-26 | $8.16 | $8.16 | $7.96 | $7.99 | $7.99 | 1,215,800 |
| 2021-07-23 | $8.36 | $8.36 | $8.15 | $8.15 | $8.15 | 1,380,900 |
| 2021-07-22 | $8.32 | $8.35 | $8.25 | $8.26 | $8.26 | 674,500 |
| 2021-07-21 | $8.27 | $8.38 | $8.26 | $8.32 | $8.32 | 1,000,320 |
| 2021-07-20 | $8.15 | $8.35 | $8.12 | $8.27 | $8.27 | 994,420 |
| 2021-07-19 | $8.34 | $8.40 | $8.18 | $8.19 | $8.19 | 1,168,000 |
| 2021-07-16 | $8.43 | $8.46 | $8.35 | $8.35 | $8.35 | 1,026,620 |
| 2021-07-15 | $8.69 | $8.69 | $8.40 | $8.42 | $8.42 | 2,160,200 |
| 2021-07-14 | $8.68 | $8.72 | $8.64 | $8.69 | $8.69 | 986,500 |
| 2021-07-13 | $8.75 | $8.76 | $8.68 | $8.71 | $8.71 | 999,600 |
| 2021-07-12 | $8.76 | $8.79 | $8.72 | $8.73 | $8.73 | 1,142,100 |
| 2021-07-09 | $8.71 | $8.78 | $8.68 | $8.76 | $8.76 | 1,017,780 |
| 2021-07-08 | $8.90 | $8.90 | $8.70 | $8.71 | $8.71 | 1,247,000 |
| 2021-07-07 | $8.84 | $8.88 | $8.77 | $8.87 | $8.87 | 1,181,500 |
| 2021-07-06 | $8.75 | $8.93 | $8.74 | $8.86 | $8.86 | 1,157,380 |
| 2021-07-05 | $8.66 | $8.79 | $8.62 | $8.79 | $8.79 | 1,080,800 |
| 2021-07-02 | $8.88 | $8.90 | $8.67 | $8.69 | $8.69 | 2,073,700 |
| 2021-07-01 | $8.90 | $8.95 | $8.87 | $8.88 | $8.88 | 1,263,980 |
| 2021-06-30 | $8.90 | $8.95 | $8.86 | $8.89 | $8.89 | 1,479,690 |
| 2021-06-29 | $9.07 | $9.10 | $8.91 | $8.92 | $8.92 | 2,470,900 |
| 2021-06-28 | $9.10 | $9.29 | $9.01 | $9.11 | $9.11 | 3,799,880 |
| 2021-06-25 | $9.38 | $9.75 | $9.36 | $9.36 | $9.29 | 6,001,390 |
| 2021-06-24 | $9.22 | $9.35 | $9.16 | $9.17 | $9.10 | 2,108,810 |
| 2021-06-23 | $9.28 | $9.39 | $9.19 | $9.30 | $9.23 | 2,384,410 |
| 2021-06-22 | $9.18 | $9.28 | $9.14 | $9.27 | $9.20 | 1,966,280 |
| 2021-06-21 | $9.11 | $9.18 | $9.06 | $9.16 | $9.09 | 1,251,500 |
| 2021-06-18 | $9.20 | $9.20 | $9.11 | $9.15 | $9.08 | 1,355,890 |
| 2021-06-17 | $9.16 | $9.20 | $9.11 | $9.16 | $9.09 | 1,324,490 |
| 2021-06-16 | $9.10 | $9.14 | $9.05 | $9.11 | $9.04 | 1,385,880 |
| 2021-06-15 | $9.22 | $9.27 | $9.05 | $9.08 | $9.01 | 2,271,000 |
| 2021-06-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.13 | 0 |
| 2021-06-11 | $9.27 | $9.38 | $9.19 | $9.20 | $9.13 | 2,869,400 |
| 2021-06-10 | $9.39 | $9.39 | $9.24 | $9.24 | $9.17 | 3,058,800 |
| 2021-06-09 | $9.49 | $9.57 | $9.36 | $9.40 | $9.33 | 2,614,700 |
| 2021-06-08 | $9.64 | $9.64 | $9.47 | $9.49 | $9.42 | 2,468,920 |
| 2021-06-07 | $9.77 | $9.83 | $9.54 | $9.59 | $9.52 | 3,874,400 |
| 2021-06-04 | $10.02 | $10.02 | $9.69 | $9.78 | $9.71 | 5,949,800 |
| 2021-06-03 | $9.68 | $10.09 | $9.63 | $10.05 | $9.97 | 9,359,190 |
| 2021-06-02 | $9.86 | $10.14 | $9.65 | $9.79 | $9.72 | 6,943,000 |
| 2021-06-01 | $9.68 | $9.80 | $9.50 | $9.80 | $9.73 | 5,192,020 |
| 2021-05-31 | $9.57 | $9.71 | $9.42 | $9.62 | $9.55 | 3,845,080 |
| 2021-05-28 | $9.74 | $9.97 | $9.54 | $9.60 | $9.53 | 6,138,770 |
| 2021-05-27 | $9.45 | $9.89 | $9.45 | $9.70 | $9.63 | 8,174,410 |
| 2021-05-26 | $9.25 | $9.60 | $9.25 | $9.45 | $9.38 | 5,523,710 |
| 2021-05-25 | $9.16 | $9.30 | $9.01 | $9.29 | $9.22 | 3,010,000 |
| 2021-05-24 | $9.18 | $9.19 | $9.09 | $9.14 | $9.07 | 2,250,150 |
| 2021-05-21 | $9.26 | $9.43 | $9.16 | $9.18 | $9.11 | 4,361,490 |
| 2021-05-20 | $9.03 | $9.29 | $8.98 | $9.21 | $9.14 | 3,708,200 |
| 2021-05-19 | $9.17 | $9.20 | $9.02 | $9.07 | $9.00 | 2,450,500 |
| 2021-05-18 | $8.98 | $9.19 | $8.93 | $9.17 | $9.10 | 2,648,200 |
| 2021-05-17 | $9.31 | $9.34 | $8.96 | $8.98 | $8.91 | 4,399,700 |
| 2021-05-14 | $9.31 | $9.39 | $9.28 | $9.31 | $9.24 | 3,005,800 |
| 2021-05-13 | $9.46 | $9.48 | $9.28 | $9.31 | $9.24 | 4,817,300 |
| 2021-05-12 | $9.65 | $9.96 | $9.52 | $9.59 | $9.52 | 8,539,590 |
| 2021-05-11 | $9.29 | $9.43 | $9.23 | $9.41 | $9.34 | 3,292,600 |
| 2021-05-10 | $9.33 | $9.33 | $9.17 | $9.30 | $9.23 | 2,950,280 |
| 2021-05-07 | $9.40 | $9.44 | $9.22 | $9.27 | $9.20 | 2,804,710 |
| 2021-05-06 | $9.37 | $9.48 | $9.32 | $9.35 | $9.28 | 2,848,400 |
| 2021-05-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.28 | 0 |
| 2021-05-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.28 | 0 |
| 2021-04-30 | $9.50 | $9.51 | $9.18 | $9.35 | $9.28 | 4,907,990 |
| 2021-04-29 | $9.63 | $9.70 | $9.48 | $9.50 | $9.43 | 3,990,700 |
| 2021-04-28 | $9.81 | $9.84 | $9.55 | $9.63 | $9.56 | 4,698,300 |
| 2021-04-27 | $9.81 | $9.93 | $9.78 | $9.87 | $9.79 | 4,240,850 |
| 2021-04-26 | $9.94 | $10.02 | $9.79 | $9.84 | $9.76 | 4,820,700 |
| 2021-04-23 | $10.32 | $10.37 | $9.85 | $9.96 | $9.88 | 8,897,620 |
| 2021-04-22 | $10.56 | $10.61 | $10.29 | $10.37 | $10.29 | 9,353,820 |
| 2021-04-21 | $10.54 | $10.83 | $10.46 | $10.57 | $10.49 | 10,336,840 |
| 2021-04-20 | $10.76 | $10.96 | $10.54 | $10.63 | $10.55 | 14,242,660 |
| 2021-04-19 | $10.78 | $11.00 | $10.68 | $10.85 | $10.77 | 16,565,260 |
| 2021-04-16 | $11.26 | $11.55 | $10.98 | $10.98 | $10.90 | 28,549,670 |
| 2021-04-15 | $12.20 | $12.40 | $12.20 | $12.20 | $12.11 | 12,375,180 |
| 2021-04-14 | $13.80 | $15.43 | $12.65 | $13.55 | $13.45 | 41,670,880 |
| 2021-04-13 | $13.13 | $14.03 | $12.61 | $14.03 | $13.92 | 32,805,320 |
| 2021-04-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.65 | 4,808,850 |
| 2021-04-09 | $10.65 | $11.59 | $10.51 | $11.59 | $11.50 | 11,169,220 |
| 2021-04-08 | $11.29 | $11.62 | $10.44 | $10.54 | $10.46 | 14,339,480 |
| 2021-04-07 | $10.05 | $10.96 | $9.88 | $10.96 | $10.88 | 8,360,200 |
| 2021-04-06 | $9.68 | $10.18 | $9.68 | $9.96 | $9.88 | 5,824,270 |
| 2021-04-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.67 | 0 |
| 2021-04-02 | $9.67 | $10.07 | $9.54 | $9.74 | $9.67 | 8,157,230 |
| 2021-04-01 | $10.70 | $11.26 | $9.88 | $9.92 | $9.84 | 13,753,530 |
| 2021-03-31 | $9.85 | $10.54 | $9.83 | $10.54 | $10.46 | 4,214,600 |
| 2021-03-30 | $9.72 | $9.80 | $9.39 | $9.58 | $9.51 | 6,600,800 |
| 2021-03-29 | $9.47 | $9.88 | $9.28 | $9.85 | $9.77 | 6,706,300 |
| 2021-03-26 | $9.12 | $9.73 | $9.11 | $9.56 | $9.49 | 5,682,720 |
| 2021-03-25 | $9.20 | $9.42 | $9.17 | $9.24 | $9.17 | 3,070,900 |
| 2021-03-24 | $9.11 | $9.24 | $9.06 | $9.17 | $9.10 | 2,315,680 |
| 2021-03-23 | $9.38 | $9.44 | $9.08 | $9.12 | $9.05 | 3,251,100 |
| 2021-03-22 | $9.24 | $9.57 | $9.24 | $9.43 | $9.36 | 4,052,200 |
| 2021-03-19 | $8.93 | $9.43 | $8.93 | $9.21 | $9.14 | 5,280,600 |
| 2021-03-18 | $9.00 | $9.10 | $8.95 | $9.01 | $8.94 | 2,132,400 |
| 2021-03-17 | $8.89 | $9.00 | $8.82 | $8.94 | $8.87 | 1,954,530 |
| 2021-03-16 | $8.76 | $8.93 | $8.72 | $8.87 | $8.80 | 2,439,510 |
| 2021-03-15 | $8.72 | $8.82 | $8.69 | $8.70 | $8.63 | 1,042,290 |
| 2021-03-12 | $8.83 | $8.87 | $8.73 | $8.75 | $8.68 | 1,437,400 |
| 2021-03-11 | $8.76 | $9.02 | $8.73 | $8.85 | $8.78 | 2,015,200 |
| 2021-03-10 | $8.84 | $8.90 | $8.66 | $8.76 | $8.69 | 2,091,200 |
| 2021-03-09 | $9.11 | $9.13 | $8.75 | $8.83 | $8.76 | 1,834,700 |
| 2021-03-08 | $9.15 | $9.24 | $9.05 | $9.10 | $9.03 | 1,719,400 |
| 2021-03-05 | $8.96 | $9.13 | $8.95 | $9.10 | $9.03 | 1,764,190 |
| 2021-03-04 | $9.11 | $9.22 | $8.98 | $9.03 | $8.96 | 1,712,500 |
| 2021-03-03 | $9.03 | $9.15 | $9.03 | $9.11 | $9.04 | 1,425,700 |
| 2021-03-02 | $9.17 | $9.29 | $9.01 | $9.05 | $8.98 | 2,191,100 |
| 2021-03-01 | $8.87 | $9.17 | $8.87 | $9.14 | $9.07 | 2,492,900 |
| 2021-02-26 | $8.75 | $8.91 | $8.65 | $8.85 | $8.78 | 1,251,500 |
| 2021-02-25 | $9.07 | $9.20 | $8.81 | $8.83 | $8.76 | 2,346,400 |
| 2021-02-24 | $9.06 | $9.21 | $9.01 | $9.07 | $9.00 | 1,720,800 |
| 2021-02-23 | $9.01 | $9.12 | $8.93 | $9.06 | $8.99 | 2,137,760 |
| 2021-02-22 | $9.14 | $9.36 | $9.10 | $9.13 | $9.06 | 3,437,500 |
| 2021-02-19 | $8.86 | $9.14 | $8.78 | $9.14 | $9.07 | 3,188,890 |
| 2021-02-18 | $8.64 | $8.98 | $8.64 | $8.87 | $8.80 | 2,286,590 |
| 2021-02-17 | $8.62 | $8.62 | $8.62 | $8.62 | $8.55 | 0 |
| 2021-02-16 | $8.62 | $8.62 | $8.62 | $8.62 | $8.55 | 0 |
| 2021-02-15 | $8.62 | $8.62 | $8.62 | $8.62 | $8.55 | 0 |
| 2021-02-12 | $8.62 | $8.62 | $8.62 | $8.62 | $8.55 | 0 |
| 2021-02-11 | $8.62 | $8.62 | $8.62 | $8.62 | $8.55 | 0 |
| 2021-02-10 | $8.71 | $8.82 | $8.62 | $8.62 | $8.55 | 2,010,480 |
| 2021-02-09 | $8.71 | $8.80 | $8.63 | $8.72 | $8.65 | 2,379,190 |
| 2021-02-08 | $8.99 | $9.16 | $8.73 | $8.81 | $8.74 | 3,130,100 |
| 2021-02-05 | $8.80 | $9.12 | $8.70 | $8.89 | $8.82 | 3,698,400 |
| 2021-02-04 | $8.95 | $8.95 | $8.70 | $8.72 | $8.65 | 2,219,500 |
| 2021-02-03 | $8.82 | $9.01 | $8.73 | $8.95 | $8.88 | 2,968,900 |
| 2021-02-02 | $9.06 | $9.11 | $8.88 | $8.96 | $8.89 | 2,087,200 |
| 2021-02-01 | $8.80 | $9.14 | $8.78 | $9.05 | $8.98 | 3,043,380 |
| 2021-01-29 | $9.11 | $9.11 | $8.75 | $8.80 | $8.73 | 4,106,110 |
| 2021-01-28 | $9.30 | $9.46 | $8.98 | $8.99 | $8.92 | 5,321,950 |
| 2021-01-27 | $9.70 | $9.71 | $9.12 | $9.36 | $9.29 | 6,375,660 |
| 2021-01-26 | $9.58 | $10.06 | $9.10 | $9.70 | $9.63 | 8,655,080 |
| 2021-01-25 | $10.10 | $10.63 | $9.36 | $9.70 | $9.63 | 12,944,160 |
| 2021-01-22 | $9.00 | $9.91 | $8.98 | $9.91 | $9.83 | 9,208,980 |
| 2021-01-21 | $9.06 | $9.27 | $8.98 | $9.01 | $8.94 | 3,065,400 |
| 2021-01-20 | $8.89 | $9.40 | $8.83 | $9.19 | $9.12 | 5,264,830 |
| 2021-01-19 | $8.90 | $8.94 | $8.80 | $8.89 | $8.82 | 1,043,200 |
| 2021-01-18 | $8.67 | $9.00 | $8.66 | $8.82 | $8.75 | 2,268,900 |
| 2021-01-15 | $8.29 | $8.79 | $8.29 | $8.77 | $8.70 | 3,928,810 |
| 2021-01-14 | $8.34 | $8.53 | $8.27 | $8.32 | $8.26 | 2,338,000 |
| 2021-01-13 | $8.56 | $8.56 | $8.28 | $8.31 | $8.25 | 2,023,740 |
| 2021-01-12 | $8.58 | $8.80 | $8.50 | $8.58 | $8.51 | 1,550,590 |
| 2021-01-11 | $8.88 | $8.91 | $8.44 | $8.58 | $8.51 | 2,634,170 |
| 2021-01-08 | $9.00 | $9.22 | $8.76 | $8.88 | $8.81 | 2,307,510 |
| 2021-01-07 | $9.55 | $9.55 | $8.98 | $9.05 | $8.98 | 3,201,100 |
| 2021-01-06 | $9.85 | $9.88 | $9.54 | $9.55 | $9.48 | 1,990,810 |
| 2021-01-05 | $9.95 | $9.98 | $9.81 | $9.82 | $9.75 | 1,411,000 |
| 2021-01-04 | $9.97 | $10.11 | $9.90 | $9.96 | $9.88 | 1,775,500 |
| 2021-01-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.89 | 0 |
| 2020-12-31 | $9.96 | $10.08 | $9.93 | $9.97 | $9.89 | 1,037,400 |
| 2020-12-30 | $9.86 | $10.07 | $9.78 | $9.97 | $9.89 | 1,411,280 |
| 2020-12-29 | $9.80 | $10.05 | $9.73 | $9.81 | $9.74 | 1,314,200 |
| 2020-12-28 | $10.10 | $10.20 | $9.78 | $9.81 | $9.74 | 2,054,940 |
| 2020-12-25 | $9.82 | $10.46 | $9.72 | $10.21 | $10.13 | 2,834,540 |
| 2020-12-24 | $10.08 | $10.08 | $9.71 | $9.80 | $9.73 | 2,215,350 |
| 2020-12-23 | $10.11 | $10.19 | $10.00 | $10.03 | $9.95 | 1,186,970 |
| 2020-12-22 | $10.37 | $10.38 | $10.04 | $10.07 | $9.99 | 1,565,200 |
| 2020-12-21 | $10.40 | $10.45 | $10.30 | $10.30 | $10.22 | 1,631,900 |
| 2020-12-18 | $10.84 | $10.84 | $10.38 | $10.41 | $10.33 | 2,292,300 |
| 2020-12-17 | $10.78 | $10.92 | $9.88 | $10.85 | $10.77 | 2,360,490 |
| 2020-12-16 | $11.15 | $11.17 | $10.82 | $10.84 | $10.76 | 1,948,470 |
| 2020-12-15 | $11.11 | $11.31 | $11.02 | $11.19 | $11.10 | 1,470,000 |
| 2020-12-14 | $11.02 | $11.22 | $10.91 | $11.17 | $11.08 | 1,787,890 |
| 2020-12-11 | $11.53 | $11.72 | $11.02 | $11.09 | $11.01 | 3,817,800 |
| 2020-12-10 | $12.01 | $12.10 | $11.43 | $11.52 | $11.43 | 5,343,800 |
| 2020-12-09 | $11.99 | $12.29 | $11.93 | $12.13 | $12.04 | 3,478,620 |
| 2020-12-08 | $12.18 | $12.24 | $11.98 | $12.08 | $11.99 | 4,594,400 |
| 2020-12-07 | $11.80 | $12.39 | $11.80 | $12.39 | $12.30 | 6,418,130 |
| 2020-12-04 | $12.16 | $12.20 | $11.88 | $11.91 | $11.82 | 3,346,190 |
| 2020-12-03 | $12.07 | $12.32 | $11.92 | $12.25 | $12.16 | 5,684,100 |
| 2020-12-02 | $11.93 | $12.26 | $11.85 | $11.99 | $11.90 | 5,920,910 |
| 2020-12-01 | $11.35 | $12.08 | $11.35 | $12.05 | $11.96 | 7,266,490 |
| 2020-11-30 | $11.35 | $11.54 | $11.23 | $11.37 | $11.28 | 2,316,190 |
| 2020-11-27 | $11.38 | $11.41 | $11.17 | $11.30 | $11.21 | 1,991,900 |
| 2020-11-26 | $11.50 | $11.55 | $11.22 | $11.29 | $11.20 | 2,144,220 |
| 2020-11-25 | $11.69 | $11.74 | $11.36 | $11.44 | $11.35 | 1,820,710 |
| 2020-11-24 | $11.71 | $11.73 | $11.61 | $11.64 | $11.55 | 1,010,800 |
| 2020-11-23 | $11.83 | $11.83 | $11.66 | $11.71 | $11.62 | 2,072,190 |
| 2020-11-20 | $11.95 | $11.99 | $11.76 | $11.83 | $11.74 | 2,028,540 |
| 2020-11-19 | $11.92 | $12.06 | $11.84 | $11.99 | $11.90 | 2,184,650 |
| 2020-11-18 | $11.89 | $11.97 | $11.76 | $11.93 | $11.84 | 2,388,100 |
| 2020-11-17 | $11.94 | $12.12 | $11.70 | $11.83 | $11.74 | 3,390,200 |
| 2020-11-16 | $11.82 | $12.04 | $11.78 | $12.02 | $11.93 | 3,764,930 |
| 2020-11-13 | $11.85 | $11.94 | $11.60 | $11.83 | $11.74 | 2,583,850 |
| 2020-11-12 | $11.87 | $11.97 | $11.65 | $11.77 | $11.68 | 2,984,560 |
| 2020-11-11 | $11.60 | $11.97 | $11.33 | $11.89 | $11.80 | 6,998,480 |
| 2020-11-10 | $11.47 | $11.72 | $11.40 | $11.60 | $11.51 | 3,544,030 |
| 2020-11-09 | $11.55 | $11.60 | $11.40 | $11.46 | $11.37 | 2,903,890 |
| 2020-11-06 | $11.27 | $11.55 | $11.20 | $11.39 | $11.30 | 3,202,090 |
| 2020-11-05 | $11.23 | $11.46 | $11.14 | $11.28 | $11.19 | 3,324,890 |
| 2020-11-04 | $11.39 | $11.56 | $11.10 | $11.10 | $11.02 | 7,527,680 |
| 2020-11-03 | $10.74 | $11.87 | $10.74 | $11.48 | $11.39 | 9,754,730 |
| 2020-11-02 | $10.87 | $10.89 | $10.69 | $10.79 | $10.71 | 1,569,050 |
| 2020-10-30 | $11.32 | $11.37 | $10.77 | $10.80 | $10.72 | 2,726,050 |
| 2020-10-29 | $11.45 | $11.50 | $11.30 | $11.33 | $11.24 | 2,267,010 |
| 2020-10-28 | $11.61 | $11.74 | $11.51 | $11.52 | $11.43 | 2,068,870 |
| 2020-10-27 | $11.57 | $11.79 | $11.56 | $11.65 | $11.56 | 1,741,490 |
| 2020-10-26 | $11.95 | $11.95 | $11.51 | $11.69 | $11.60 | 4,157,500 |
| 2020-10-23 | $12.00 | $12.46 | $11.85 | $11.95 | $11.86 | 5,550,430 |
| 2020-10-22 | $11.95 | $11.99 | $11.70 | $11.88 | $11.79 | 1,719,710 |
| 2020-10-21 | $11.86 | $12.01 | $11.76 | $11.96 | $11.87 | 1,428,720 |
| 2020-10-20 | $11.79 | $11.89 | $11.68 | $11.87 | $11.78 | 1,122,390 |
| 2020-10-19 | $11.97 | $11.98 | $11.69 | $11.71 | $11.62 | 1,397,980 |
| 2020-10-16 | $11.99 | $12.00 | $11.82 | $11.87 | $11.78 | 896,330 |
| 2020-10-15 | $12.27 | $12.39 | $11.85 | $11.90 | $11.81 | 1,871,540 |
| 2020-10-14 | $12.14 | $12.40 | $12.13 | $12.23 | $12.14 | 1,397,410 |
| 2020-10-13 | $12.21 | $12.27 | $12.12 | $12.26 | $12.17 | 1,729,040 |
| 2020-10-12 | $11.84 | $12.31 | $11.81 | $12.28 | $12.19 | 2,902,860 |
| 2020-10-09 | $11.68 | $11.88 | $11.61 | $11.83 | $11.74 | 1,701,000 |
| 2020-10-08 | $11.59 | $11.59 | $11.59 | $11.59 | $11.50 | 0 |
| 2020-10-07 | $11.59 | $11.59 | $11.59 | $11.59 | $11.50 | 0 |
| 2020-10-06 | $11.59 | $11.59 | $11.59 | $11.59 | $11.50 | 0 |
| 2020-10-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.50 | 0 |
| 2020-10-02 | $11.59 | $11.59 | $11.59 | $11.59 | $11.50 | 0 |
| 2020-10-01 | $11.59 | $11.59 | $11.59 | $11.59 | $11.50 | 0 |
| 2020-09-30 | $11.57 | $11.75 | $11.50 | $11.59 | $11.50 | 1,698,010 |
| 2020-09-29 | $11.45 | $11.63 | $11.40 | $11.63 | $11.54 | 1,673,180 |
| 2020-09-28 | $11.95 | $12.08 | $11.46 | $11.46 | $11.37 | 3,350,370 |
| 2020-09-25 | $12.36 | $12.65 | $11.93 | $11.98 | $11.89 | 3,470,100 |
| 2020-09-24 | $12.54 | $12.58 | $12.17 | $12.21 | $12.12 | 3,943,410 |
| 2020-09-23 | $12.42 | $12.91 | $12.42 | $12.65 | $12.55 | 5,643,300 |
| 2020-09-22 | $12.28 | $12.66 | $12.15 | $12.35 | $12.26 | 2,534,190 |
| 2020-09-21 | $12.54 | $12.54 | $12.30 | $12.30 | $12.21 | 1,925,140 |
| 2020-09-18 | $12.40 | $12.79 | $12.39 | $12.52 | $12.42 | 2,958,080 |
| 2020-09-17 | $12.36 | $12.58 | $12.19 | $12.53 | $12.43 | 3,112,350 |
| 2020-09-16 | $12.42 | $12.63 | $12.28 | $12.44 | $12.35 | 3,530,040 |
| 2020-09-15 | $12.33 | $12.42 | $12.20 | $12.37 | $12.28 | 2,046,910 |
| 2020-09-14 | $12.00 | $12.36 | $11.95 | $12.31 | $12.22 | 3,224,490 |
| 2020-09-11 | $11.70 | $12.09 | $11.53 | $11.96 | $11.87 | 2,628,430 |
| 2020-09-10 | $12.05 | $12.13 | $11.73 | $11.78 | $11.69 | 3,118,820 |
| 2020-09-09 | $12.29 | $12.30 | $11.91 | $11.92 | $11.83 | 3,746,750 |
| 2020-09-08 | $12.62 | $12.66 | $12.30 | $12.38 | $12.29 | 3,715,380 |
| 2020-09-07 | $12.67 | $12.85 | $12.60 | $12.62 | $12.52 | 2,985,200 |
| 2020-09-04 | $12.65 | $12.81 | $12.60 | $12.78 | $12.68 | 2,679,120 |
| 2020-09-03 | $12.98 | $13.17 | $12.74 | $12.78 | $12.68 | 4,393,290 |
| 2020-09-02 | $13.38 | $13.43 | $13.00 | $13.03 | $12.93 | 5,677,210 |
| 2020-09-01 | $13.36 | $13.47 | $13.26 | $13.38 | $13.28 | 3,803,630 |
| 2020-08-31 | $13.52 | $13.61 | $13.37 | $13.40 | $13.30 | 4,730,070 |
| 2020-08-28 | $13.79 | $13.79 | $13.36 | $13.52 | $13.42 | 7,095,220 |
| 2020-08-27 | $13.79 | $14.02 | $13.70 | $13.86 | $13.75 | 5,659,180 |
| 2020-08-26 | $14.15 | $14.16 | $13.55 | $13.70 | $13.60 | 7,698,620 |
| 2020-08-25 | $13.70 | $14.21 | $13.56 | $14.03 | $13.92 | 10,840,260 |
| 2020-08-24 | $13.65 | $13.83 | $13.42 | $13.60 | $13.50 | 5,597,710 |
| 2020-08-21 | $13.78 | $13.96 | $13.69 | $13.71 | $13.61 | 6,545,210 |
| 2020-08-20 | $14.10 | $14.10 | $13.63 | $13.72 | $13.62 | 8,608,080 |
| 2020-08-19 | $14.12 | $14.35 | $13.90 | $14.21 | $14.10 | 10,076,710 |
| 2020-08-18 | $14.34 | $14.55 | $13.90 | $14.17 | $14.06 | 15,794,680 |
| 2020-08-17 | $14.20 | $14.68 | $14.20 | $14.46 | $14.35 | 11,753,100 |
| 2020-08-14 | $14.51 | $14.77 | $14.23 | $14.37 | $14.26 | 16,066,320 |
| 2020-08-13 | $16.03 | $16.36 | $14.90 | $14.90 | $14.79 | 23,415,200 |
| 2020-08-12 | $17.73 | $17.73 | $15.88 | $16.56 | $16.43 | 31,942,820 |
| 2020-08-11 | $17.39 | $17.39 | $16.90 | $17.39 | $17.26 | 11,605,080 |
| 2020-08-10 | $15.81 | $15.81 | $15.81 | $15.81 | $15.69 | 2,874,260 |
| 2020-08-07 | $14.37 | $14.37 | $14.37 | $14.37 | $14.26 | 2,771,570 |
| 2020-08-06 | $13.06 | $13.06 | $13.06 | $13.06 | $12.96 | 224,750 |
| 2020-08-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.78 | 124,660 |
| 2020-08-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.71 | 195,580 |
| 2020-08-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.74 | 296,070 |
| 2020-07-31 | $8.92 | $8.92 | $8.92 | $8.92 | $8.85 | 176,780 |
| 2020-07-30 | $8.11 | $8.11 | $8.11 | $8.11 | $8.05 | 48,750 |
| 2020-07-29 | $7.37 | $7.37 | $7.37 | $7.37 | $7.31 | 47,090 |
| 2020-07-28 | $5.58 | $6.70 | $5.58 | $6.70 | $6.65 | 229,140 |
Jiangxi Guoguang Commercial Chains Co Ltd (605188) News Headlines
Recent Jiangxi Guoguang Commercial Chains Co Ltd (605188) News
Similar Companies to Jiangxi Guoguang Commercial Chains Co Ltd (605188) 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 | -- | -- | -- |