Forest Packaging Group Co Ltd (605500) Exchange: SHG
Data as of July 11, 2025
$7.38 ($0.02) 0.27%
Forest Packaging Group Co Ltd - Daily Information
Click for more stock information on Forest Packaging Group Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.35 |
| Previous Close | $7.38 |
| High | $7.41 |
| Low | $7.33 |
| Adjusted Open | $7.35 |
| Previous Adjusted Close | $7.38 |
| Adjusted High | $7.41 |
| Adjusted Low | $7.33 |
About Forest Packaging Group Co Ltd (605500)
Forest Packaging Group Co Ltd
Invest in Forest Packaging Group Co Ltd (605500)
Historical Stock Data for Forest Packaging Group Co Ltd (605500)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $7.35 | $7.41 | $7.33 | $7.38 | $7.38 | 954,570 |
| 2025-06-26 | $7.43 | $7.43 | $7.33 | $7.36 | $7.36 | 1,694,750 |
| 2025-06-25 | $7.35 | $7.43 | $7.31 | $7.38 | $7.38 | 1,758,190 |
| 2025-06-24 | $7.18 | $7.38 | $7.15 | $7.35 | $7.35 | 2,636,070 |
| 2025-06-23 | $6.89 | $7.17 | $6.89 | $7.15 | $7.15 | 1,734,530 |
| 2025-06-20 | $7.01 | $7.05 | $6.90 | $6.98 | $6.98 | 2,378,790 |
| 2025-06-19 | $7.26 | $7.29 | $7.07 | $7.10 | $7.10 | 2,155,740 |
| 2025-06-18 | $7.41 | $7.41 | $7.20 | $7.27 | $7.27 | 1,955,180 |
| 2025-06-17 | $7.44 | $7.50 | $7.37 | $7.39 | $7.39 | 1,226,870 |
| 2025-06-13 | $7.48 | $7.52 | $7.35 | $7.40 | $7.40 | 1,449,100 |
| 2025-06-12 | $7.50 | $7.59 | $7.45 | $7.50 | $7.50 | 1,827,750 |
| 2025-06-11 | $7.50 | $7.55 | $7.48 | $7.52 | $7.52 | 2,159,740 |
| 2025-06-10 | $7.61 | $7.62 | $7.42 | $7.48 | $7.48 | 2,409,750 |
| 2025-06-09 | $7.56 | $7.60 | $7.48 | $7.60 | $7.60 | 2,463,660 |
| 2025-06-06 | $7.37 | $7.55 | $7.32 | $7.55 | $7.55 | 3,288,700 |
| 2025-06-05 | $7.38 | $7.42 | $7.32 | $7.36 | $7.36 | 1,863,010 |
| 2025-06-04 | $7.36 | $7.44 | $7.35 | $7.41 | $7.41 | 1,904,950 |
| 2025-06-03 | $7.22 | $7.37 | $7.21 | $7.33 | $7.33 | 2,103,120 |
| 2025-05-30 | $7.28 | $7.44 | $7.24 | $7.26 | $7.26 | 3,016,500 |
| 2025-05-29 | $7.22 | $7.35 | $7.19 | $7.32 | $7.32 | 2,135,380 |
| 2025-05-28 | $7.26 | $7.32 | $7.20 | $7.21 | $7.21 | 1,464,100 |
| 2025-05-27 | $7.26 | $7.29 | $7.15 | $7.27 | $7.27 | 2,165,380 |
| 2025-05-26 | $7.28 | $7.36 | $7.21 | $7.24 | $7.24 | 2,216,300 |
| 2025-05-23 | $7.44 | $7.47 | $7.26 | $7.27 | $7.27 | 2,888,190 |
| 2025-05-22 | $7.40 | $7.54 | $7.39 | $7.47 | $7.47 | 4,146,340 |
| 2025-05-21 | $7.54 | $7.55 | $7.40 | $7.43 | $7.43 | 2,103,860 |
| 2025-05-20 | $7.44 | $7.58 | $7.41 | $7.51 | $7.51 | 3,165,220 |
| 2025-05-19 | $7.44 | $7.53 | $7.41 | $7.48 | $7.48 | 2,625,970 |
| 2025-05-16 | $7.45 | $7.53 | $7.36 | $7.43 | $7.43 | 2,440,750 |
| 2025-05-15 | $7.38 | $7.57 | $7.31 | $7.49 | $7.49 | 4,543,000 |
| 2025-05-14 | $7.27 | $7.37 | $7.21 | $7.36 | $7.36 | 2,993,100 |
| 2025-05-13 | $7.31 | $7.32 | $7.24 | $7.26 | $7.26 | 1,515,140 |
| 2025-05-12 | $7.39 | $7.45 | $7.25 | $7.29 | $7.29 | 2,441,460 |
| 2025-05-09 | $7.40 | $7.50 | $7.34 | $7.36 | $7.36 | 3,891,860 |
| 2025-05-08 | $7.30 | $7.46 | $7.27 | $7.39 | $7.39 | 3,549,290 |
| 2025-05-07 | $7.25 | $7.44 | $7.25 | $7.31 | $7.31 | 5,569,630 |
| 2025-05-06 | $7.06 | $7.24 | $7.06 | $7.24 | $7.24 | 4,593,570 |
| 2025-04-30 | $7.12 | $7.15 | $7.04 | $7.06 | $7.06 | 2,167,920 |
| 2025-04-29 | $7.13 | $7.19 | $7.04 | $7.13 | $7.13 | 2,996,000 |
| 2025-04-28 | $7.13 | $7.41 | $7.13 | $7.21 | $7.21 | 6,091,970 |
| 2025-04-25 | $7.19 | $7.24 | $7.12 | $7.15 | $7.15 | 2,388,670 |
| 2025-04-24 | $7.07 | $7.38 | $7.07 | $7.19 | $7.19 | 4,062,530 |
| 2025-04-23 | $7.17 | $7.20 | $7.09 | $7.13 | $7.13 | 2,922,460 |
| 2025-04-22 | $7.23 | $7.27 | $7.10 | $7.18 | $7.18 | 6,417,210 |
| 2025-04-21 | $6.90 | $7.40 | $6.90 | $7.30 | $7.30 | 9,961,140 |
| 2025-04-18 | $6.90 | $7.01 | $6.75 | $6.82 | $6.82 | 3,685,630 |
| 2025-04-17 | $6.64 | $7.08 | $6.61 | $6.97 | $6.97 | 5,715,500 |
| 2025-04-16 | $6.65 | $6.67 | $6.40 | $6.64 | $6.64 | 2,118,060 |
| 2025-04-15 | $6.63 | $6.69 | $6.61 | $6.65 | $6.65 | 1,799,370 |
| 2025-04-14 | $6.58 | $6.68 | $6.54 | $6.62 | $6.62 | 1,749,080 |
| 2025-04-11 | $6.51 | $6.60 | $6.48 | $6.55 | $6.55 | 1,921,750 |
| 2025-04-10 | $6.48 | $6.65 | $6.42 | $6.53 | $6.53 | 2,942,100 |
| 2025-04-09 | $6.18 | $6.40 | $5.93 | $6.36 | $6.36 | 3,463,120 |
| 2025-04-08 | $6.30 | $6.43 | $6.16 | $6.24 | $6.24 | 3,821,110 |
| 2025-04-07 | $6.96 | $6.96 | $6.43 | $6.43 | $6.43 | 4,003,170 |
| 2025-04-03 | $7.13 | $7.16 | $7.04 | $7.14 | $7.14 | 2,128,330 |
| 2025-04-02 | $7.11 | $7.18 | $7.07 | $7.16 | $7.16 | 1,302,430 |
| 2025-04-01 | $7.02 | $7.20 | $6.99 | $7.13 | $7.13 | 2,626,770 |
| 2025-03-31 | $7.10 | $7.10 | $6.90 | $6.98 | $6.98 | 2,130,520 |
| 2025-03-28 | $7.16 | $7.19 | $7.09 | $7.10 | $7.10 | 1,405,550 |
| 2025-03-27 | $7.19 | $7.24 | $7.08 | $7.19 | $7.19 | 1,622,950 |
| 2025-03-26 | $7.09 | $7.25 | $7.06 | $7.23 | $7.23 | 2,362,160 |
| 2025-03-25 | $7.01 | $7.13 | $6.96 | $7.12 | $7.12 | 2,610,130 |
| 2025-03-24 | $7.14 | $7.22 | $6.95 | $7.05 | $7.05 | 2,750,900 |
| 2025-03-21 | $7.28 | $7.29 | $7.15 | $7.19 | $7.19 | 1,929,650 |
| 2025-03-20 | $7.26 | $7.28 | $7.19 | $7.27 | $7.27 | 2,386,850 |
| 2025-03-19 | $7.32 | $7.32 | $7.22 | $7.26 | $7.26 | 1,749,140 |
| 2025-03-18 | $7.25 | $7.32 | $7.24 | $7.31 | $7.31 | 2,197,050 |
| 2025-03-17 | $7.19 | $7.27 | $7.17 | $7.26 | $7.26 | 2,608,500 |
| 2025-03-14 | $7.05 | $7.20 | $7.03 | $7.20 | $7.20 | 3,762,800 |
| 2025-03-13 | $7.10 | $7.12 | $6.96 | $7.07 | $7.07 | 2,737,740 |
| 2025-03-12 | $7.08 | $7.12 | $7.03 | $7.08 | $7.08 | 2,064,200 |
| 2025-03-11 | $7.09 | $7.09 | $6.98 | $7.05 | $7.05 | 1,399,670 |
| 2025-03-10 | $7.03 | $7.12 | $7.00 | $7.11 | $7.11 | 1,910,780 |
| 2025-03-07 | $7.06 | $7.09 | $6.99 | $7.01 | $7.01 | 1,347,800 |
| 2025-03-06 | $7.03 | $7.09 | $6.98 | $7.08 | $7.08 | 1,463,090 |
| 2025-03-05 | $7.04 | $7.07 | $6.94 | $7.01 | $7.01 | 1,318,650 |
| 2025-03-04 | $6.98 | $7.08 | $6.93 | $7.04 | $7.04 | 1,688,160 |
| 2025-03-03 | $7.05 | $7.10 | $6.95 | $6.97 | $6.97 | 1,844,950 |
| 2025-02-28 | $7.12 | $7.13 | $7.00 | $7.00 | $7.00 | 1,579,730 |
| 2025-02-27 | $7.12 | $7.17 | $7.02 | $7.14 | $7.14 | 1,978,870 |
| 2025-02-26 | $7.06 | $7.16 | $7.04 | $7.11 | $7.11 | 1,354,470 |
| 2025-02-25 | $7.20 | $7.20 | $7.01 | $7.06 | $7.06 | 1,477,240 |
| 2025-02-24 | $7.18 | $7.25 | $6.91 | $7.20 | $7.20 | 1,897,110 |
| 2025-02-20 | $7.15 | $7.20 | $7.14 | $7.19 | $7.19 | 1,390,120 |
| 2025-02-19 | $7.03 | $7.14 | $7.03 | $7.12 | $7.12 | 1,325,250 |
| 2025-02-18 | $7.22 | $7.26 | $7.00 | $7.05 | $7.05 | 2,265,990 |
| 2025-02-17 | $7.14 | $7.27 | $7.12 | $7.25 | $7.25 | 1,510,100 |
| 2025-02-14 | $7.18 | $7.20 | $7.11 | $7.11 | $7.11 | 1,130,270 |
| 2025-02-13 | $7.29 | $7.29 | $7.17 | $7.19 | $7.19 | 1,100,890 |
| 2025-02-12 | $7.26 | $7.28 | $7.18 | $7.27 | $7.27 | 1,283,300 |
| 2025-02-11 | $7.25 | $7.28 | $7.20 | $7.26 | $7.26 | 1,301,880 |
| 2025-02-10 | $7.24 | $7.27 | $7.20 | $7.27 | $7.27 | 1,376,320 |
| 2025-02-07 | $7.17 | $7.27 | $7.16 | $7.23 | $7.23 | 1,746,110 |
| 2025-02-06 | $7.09 | $7.16 | $7.05 | $7.16 | $7.16 | 1,554,330 |
| 2025-02-05 | $7.18 | $7.19 | $7.08 | $7.12 | $7.12 | 1,705,630 |
| 2025-01-27 | $7.03 | $7.19 | $7.03 | $7.13 | $7.13 | 2,199,390 |
| 2025-01-24 | $6.98 | $7.09 | $6.91 | $7.06 | $7.06 | 1,375,260 |
| 2025-01-23 | $6.99 | $7.10 | $6.99 | $7.01 | $7.01 | 1,345,430 |
| 2025-01-22 | $6.99 | $7.01 | $6.93 | $6.96 | $6.96 | 992,420 |
| 2025-01-21 | $7.10 | $7.12 | $6.97 | $6.98 | $6.98 | 1,547,520 |
| 2025-01-20 | $7.02 | $7.14 | $6.97 | $7.08 | $7.08 | 1,713,290 |
| 2025-01-17 | $7.00 | $7.07 | $6.96 | $7.00 | $7.00 | 807,370 |
| 2025-01-16 | $7.06 | $7.18 | $6.97 | $7.01 | $7.01 | 1,151,640 |
| 2025-01-15 | $7.06 | $7.15 | $7.00 | $7.02 | $7.02 | 1,574,760 |
| 2025-01-14 | $6.64 | $7.15 | $6.64 | $7.07 | $7.07 | 3,377,970 |
| 2025-01-13 | $6.51 | $6.67 | $6.45 | $6.63 | $6.63 | 1,490,580 |
| 2025-01-09 | $6.75 | $6.86 | $6.75 | $6.78 | $6.78 | 1,182,360 |
| 2025-01-08 | $6.81 | $6.94 | $6.67 | $6.82 | $6.82 | 1,715,000 |
| 2025-01-07 | $6.74 | $6.90 | $6.73 | $6.86 | $6.86 | 1,816,330 |
| 2025-01-06 | $6.71 | $6.80 | $6.43 | $6.74 | $6.74 | 2,299,780 |
| 2025-01-03 | $6.92 | $6.98 | $6.66 | $6.69 | $6.69 | 2,409,010 |
| 2025-01-02 | $6.91 | $7.11 | $6.85 | $6.91 | $6.91 | 2,332,560 |
| 2024-12-31 | $7.08 | $7.14 | $6.91 | $6.96 | $6.96 | 1,851,310 |
| 2024-12-30 | $7.15 | $7.15 | $6.92 | $7.06 | $7.06 | 2,034,940 |
| 2024-12-27 | $7.04 | $7.18 | $6.97 | $7.14 | $7.14 | 2,089,420 |
| 2024-12-26 | $6.99 | $7.09 | $6.99 | $7.05 | $7.05 | 1,458,610 |
| 2024-12-25 | $7.12 | $7.15 | $6.87 | $6.99 | $6.99 | 2,142,130 |
| 2024-12-24 | $7.14 | $7.23 | $7.04 | $7.13 | $7.13 | 2,409,280 |
| 2024-12-23 | $7.42 | $7.53 | $7.07 | $7.10 | $7.10 | 2,943,810 |
| 2024-12-20 | $7.39 | $7.50 | $7.37 | $7.46 | $7.46 | 2,132,240 |
| 2024-12-19 | $7.29 | $7.50 | $7.25 | $7.36 | $7.36 | 2,302,730 |
| 2024-12-18 | $7.42 | $7.55 | $7.22 | $7.40 | $7.40 | 3,141,160 |
| 2024-12-17 | $7.91 | $7.93 | $7.40 | $7.43 | $7.43 | 4,552,480 |
| 2024-12-16 | $7.85 | $7.99 | $7.85 | $7.91 | $7.91 | 3,270,930 |
| 2024-12-13 | $7.86 | $7.92 | $7.79 | $7.87 | $7.87 | 3,751,550 |
| 2024-12-12 | $7.86 | $7.87 | $7.77 | $7.86 | $7.86 | 2,993,280 |
| 2024-12-11 | $7.68 | $7.81 | $7.68 | $7.78 | $7.78 | 3,305,480 |
| 2024-12-10 | $7.87 | $7.94 | $7.66 | $7.66 | $7.66 | 3,522,640 |
| 2024-12-09 | $7.71 | $7.76 | $7.62 | $7.71 | $7.71 | 1,864,750 |
| 2024-12-06 | $7.66 | $7.73 | $7.58 | $7.71 | $7.71 | 3,367,020 |
| 2024-12-05 | $7.63 | $7.70 | $7.57 | $7.67 | $7.67 | 2,987,540 |
| 2024-12-04 | $7.77 | $7.78 | $7.58 | $7.64 | $7.64 | 2,685,480 |
| 2024-12-03 | $7.89 | $7.90 | $7.66 | $7.77 | $7.77 | 7,310,780 |
| 2024-12-02 | $8.12 | $8.22 | $7.86 | $7.94 | $7.94 | 11,949,500 |
| 2024-11-29 | $7.84 | $8.28 | $7.76 | $8.03 | $8.03 | 12,850,040 |
| 2024-11-28 | $7.67 | $8.09 | $7.61 | $7.86 | $7.86 | 5,926,070 |
| 2024-11-27 | $7.61 | $7.80 | $7.33 | $7.66 | $7.66 | 3,044,680 |
| 2024-11-26 | $7.55 | $7.63 | $7.52 | $7.60 | $7.60 | 2,316,500 |
| 2024-11-25 | $7.38 | $7.60 | $7.33 | $7.60 | $7.60 | 3,299,190 |
| 2024-11-22 | $7.48 | $7.51 | $7.32 | $7.33 | $7.33 | 2,125,780 |
| 2024-11-21 | $7.47 | $7.48 | $7.38 | $7.47 | $7.47 | 2,028,790 |
| 2024-11-20 | $7.32 | $7.47 | $7.31 | $7.43 | $7.43 | 1,691,720 |
| 2024-11-19 | $7.18 | $7.33 | $7.17 | $7.33 | $7.33 | 1,430,160 |
| 2024-11-18 | $7.24 | $7.43 | $7.15 | $7.17 | $7.17 | 1,812,650 |
| 2024-11-15 | $7.21 | $7.45 | $7.21 | $7.26 | $7.26 | 2,288,260 |
| 2024-11-14 | $7.40 | $7.44 | $7.24 | $7.27 | $7.27 | 1,592,030 |
| 2024-11-13 | $7.34 | $7.45 | $7.27 | $7.41 | $7.41 | 1,869,180 |
| 2024-11-12 | $7.46 | $7.54 | $7.33 | $7.40 | $7.40 | 3,261,420 |
| 2024-11-11 | $7.45 | $7.48 | $7.35 | $7.45 | $7.45 | 2,492,280 |
| 2024-11-08 | $7.43 | $7.53 | $7.32 | $7.43 | $7.43 | 4,193,700 |
| 2024-11-07 | $7.31 | $7.48 | $7.25 | $7.41 | $7.41 | 4,055,310 |
| 2024-11-06 | $7.17 | $7.44 | $7.17 | $7.30 | $7.30 | 3,419,930 |
| 2024-11-05 | $7.04 | $7.25 | $7.01 | $7.15 | $7.15 | 3,127,430 |
| 2024-11-04 | $6.99 | $7.03 | $6.87 | $7.03 | $7.03 | 2,100,140 |
| 2024-11-01 | $7.06 | $7.07 | $6.87 | $6.90 | $6.90 | 1,940,900 |
| 2024-10-31 | $7.06 | $7.14 | $7.03 | $7.05 | $7.05 | 2,238,390 |
| 2024-10-30 | $7.11 | $7.16 | $7.00 | $7.07 | $7.07 | 2,316,740 |
| 2024-10-29 | $7.25 | $7.42 | $7.10 | $7.12 | $7.12 | 5,006,100 |
| 2024-10-28 | $7.07 | $7.19 | $7.04 | $7.19 | $7.19 | 2,502,190 |
| 2024-10-25 | $6.98 | $7.08 | $6.98 | $7.04 | $7.04 | 2,108,870 |
| 2024-10-24 | $6.97 | $7.02 | $6.93 | $7.00 | $7.00 | 1,032,970 |
| 2024-10-23 | $7.01 | $7.08 | $6.94 | $7.00 | $7.00 | 1,675,300 |
| 2024-10-22 | $7.08 | $7.08 | $6.96 | $7.01 | $7.01 | 1,818,510 |
| 2024-10-21 | $6.98 | $7.05 | $6.85 | $7.00 | $7.00 | 2,505,820 |
| 2024-10-18 | $6.84 | $6.97 | $6.76 | $6.86 | $6.86 | 1,809,790 |
| 2024-10-17 | $6.96 | $7.01 | $6.79 | $6.80 | $6.80 | 1,634,440 |
| 2024-10-16 | $6.93 | $6.98 | $6.80 | $6.93 | $6.93 | 1,560,690 |
| 2024-10-15 | $7.00 | $7.01 | $6.87 | $6.89 | $6.89 | 1,508,640 |
| 2024-10-14 | $6.68 | $7.03 | $6.68 | $6.96 | $6.96 | 3,097,840 |
| 2024-10-11 | $6.99 | $6.99 | $6.64 | $6.71 | $6.71 | 2,367,610 |
| 2024-10-10 | $6.86 | $7.05 | $6.80 | $6.92 | $6.92 | 3,192,830 |
| 2024-10-09 | $7.42 | $7.48 | $6.83 | $6.85 | $6.85 | 5,147,100 |
| 2024-10-08 | $7.83 | $7.84 | $7.20 | $7.55 | $7.55 | 8,360,070 |
| 2024-09-30 | $6.81 | $7.21 | $6.62 | $7.13 | $7.13 | 7,042,740 |
| 2024-09-27 | $6.42 | $6.62 | $6.42 | $6.61 | $6.61 | 1,774,670 |
| 2024-09-26 | $6.24 | $6.39 | $6.23 | $6.39 | $6.39 | 1,527,810 |
| 2024-09-25 | $6.25 | $6.38 | $6.23 | $6.23 | $6.23 | 2,085,510 |
| 2024-09-24 | $6.13 | $6.24 | $6.06 | $6.24 | $6.24 | 1,622,870 |
| 2024-09-23 | $6.02 | $6.12 | $5.97 | $6.08 | $6.08 | 1,205,840 |
| 2024-09-20 | $6.06 | $6.09 | $5.98 | $6.02 | $6.02 | 667,400 |
| 2024-09-19 | $5.94 | $6.08 | $5.90 | $6.08 | $6.08 | 1,261,200 |
| 2024-09-18 | $5.99 | $6.02 | $5.86 | $5.94 | $5.94 | 1,022,860 |
| 2024-09-13 | $6.03 | $6.05 | $5.98 | $5.99 | $5.99 | 847,540 |
| 2024-09-12 | $6.07 | $6.14 | $5.98 | $6.01 | $6.01 | 1,063,770 |
| 2024-09-11 | $6.12 | $6.16 | $6.07 | $6.10 | $6.10 | 534,810 |
| 2024-09-10 | $6.05 | $6.15 | $6.00 | $6.12 | $6.12 | 1,070,180 |
| 2024-09-09 | $6.11 | $6.20 | $6.03 | $6.07 | $6.07 | 1,591,770 |
| 2024-09-06 | $6.29 | $6.29 | $6.08 | $6.11 | $6.11 | 654,820 |
| 2024-09-05 | $6.19 | $6.26 | $6.19 | $6.25 | $6.25 | 714,520 |
| 2024-09-04 | $6.28 | $6.28 | $6.19 | $6.22 | $6.22 | 870,800 |
| 2024-09-03 | $6.22 | $6.27 | $6.15 | $6.25 | $6.25 | 1,117,920 |
| 2024-09-02 | $6.17 | $6.25 | $6.15 | $6.21 | $6.21 | 1,198,590 |
| 2024-08-30 | $6.15 | $6.24 | $6.12 | $6.18 | $6.18 | 1,262,830 |
| 2024-08-29 | $6.06 | $6.15 | $6.03 | $6.15 | $6.15 | 1,038,130 |
| 2024-08-28 | $6.07 | $6.12 | $5.99 | $6.08 | $6.08 | 919,370 |
| 2024-08-27 | $6.12 | $6.12 | $6.02 | $6.04 | $6.04 | 986,210 |
| 2024-08-26 | $5.99 | $6.08 | $5.93 | $6.07 | $6.07 | 889,430 |
| 2024-08-23 | $6.04 | $6.08 | $5.93 | $5.97 | $5.97 | 1,096,040 |
| 2024-08-22 | $6.11 | $6.13 | $6.03 | $6.03 | $6.03 | 897,290 |
| 2024-08-21 | $6.05 | $6.10 | $6.00 | $6.07 | $6.07 | 899,860 |
| 2024-08-20 | $6.17 | $6.25 | $5.99 | $6.07 | $6.07 | 2,107,090 |
| 2024-08-19 | $6.16 | $6.24 | $6.13 | $6.15 | $6.15 | 713,840 |
| 2024-08-16 | $6.22 | $6.23 | $6.16 | $6.16 | $6.16 | 700,240 |
| 2024-08-15 | $6.19 | $6.28 | $6.18 | $6.22 | $6.22 | 1,181,500 |
| 2024-08-14 | $6.28 | $6.36 | $6.19 | $6.24 | $6.24 | 1,278,900 |
| 2024-08-13 | $6.32 | $6.32 | $6.20 | $6.28 | $6.28 | 921,680 |
| 2024-08-12 | $6.21 | $6.34 | $6.20 | $6.29 | $6.29 | 1,028,280 |
| 2024-08-09 | $6.32 | $6.34 | $6.24 | $6.24 | $6.24 | 888,810 |
| 2024-08-08 | $6.24 | $6.30 | $6.16 | $6.28 | $6.28 | 903,140 |
| 2024-08-07 | $6.22 | $6.28 | $6.15 | $6.26 | $6.26 | 889,300 |
| 2024-08-06 | $6.12 | $6.23 | $6.12 | $6.22 | $6.22 | 1,130,690 |
| 2024-08-05 | $6.24 | $6.33 | $6.09 | $6.09 | $6.09 | 1,984,450 |
| 2024-08-02 | $6.27 | $6.32 | $6.22 | $6.25 | $6.25 | 956,300 |
| 2024-08-01 | $6.40 | $6.45 | $6.26 | $6.29 | $6.29 | 1,609,660 |
| 2024-07-31 | $6.33 | $6.40 | $6.32 | $6.40 | $6.40 | 2,276,260 |
| 2024-07-30 | $6.19 | $6.38 | $6.19 | $6.34 | $6.34 | 1,059,460 |
| 2024-07-29 | $6.19 | $6.32 | $6.19 | $6.24 | $6.24 | 778,200 |
| 2024-07-26 | $6.13 | $6.24 | $6.09 | $6.21 | $6.21 | 958,100 |
| 2024-07-25 | $6.08 | $6.16 | $6.01 | $6.11 | $6.11 | 841,740 |
| 2024-07-24 | $6.07 | $6.16 | $6.04 | $6.08 | $6.08 | 972,790 |
| 2024-07-23 | $6.15 | $6.21 | $6.10 | $6.13 | $6.13 | 1,640,340 |
| 2024-07-22 | $6.17 | $6.21 | $6.11 | $6.15 | $6.15 | 1,103,450 |
| 2024-07-19 | $6.20 | $6.24 | $6.08 | $6.17 | $6.17 | 972,160 |
| 2024-07-18 | $6.17 | $6.21 | $6.09 | $6.21 | $6.21 | 1,028,400 |
| 2024-07-17 | $6.30 | $6.34 | $6.18 | $6.19 | $6.19 | 1,048,500 |
| 2024-07-16 | $6.33 | $6.38 | $6.25 | $6.30 | $6.30 | 1,409,030 |
| 2024-07-15 | $6.33 | $6.40 | $6.30 | $6.33 | $6.33 | 1,563,570 |
| 2024-07-12 | $6.27 | $6.45 | $6.26 | $6.38 | $6.38 | 2,122,990 |
| 2024-07-11 | $6.15 | $6.31 | $6.10 | $6.30 | $6.30 | 2,415,640 |
| 2024-07-10 | $6.02 | $6.18 | $6.02 | $6.12 | $6.12 | 2,265,410 |
| 2024-07-09 | $5.81 | $5.99 | $5.75 | $5.98 | $5.98 | 1,887,740 |
| 2024-07-08 | $5.95 | $6.12 | $5.77 | $5.81 | $5.81 | 1,459,920 |
| 2024-07-05 | $6.07 | $6.15 | $5.98 | $6.13 | $6.13 | 1,148,840 |
| 2024-07-04 | $6.28 | $6.31 | $6.07 | $6.12 | $6.12 | 1,683,020 |
| 2024-07-03 | $6.35 | $6.41 | $6.28 | $6.30 | $6.30 | 1,153,870 |
| 2024-07-02 | $6.27 | $6.41 | $6.24 | $6.35 | $6.35 | 1,722,700 |
| 2024-07-01 | $6.16 | $6.26 | $6.12 | $6.25 | $6.25 | 1,339,900 |
| 2024-06-28 | $6.13 | $6.23 | $6.10 | $6.15 | $6.15 | 1,618,240 |
| 2024-06-27 | $6.18 | $6.27 | $6.13 | $6.15 | $6.15 | 1,499,410 |
| 2024-06-26 | $6.04 | $6.21 | $5.97 | $6.19 | $6.19 | 1,604,340 |
| 2024-06-25 | $5.94 | $6.11 | $5.90 | $6.04 | $6.04 | 2,172,780 |
| 2024-06-24 | $6.11 | $6.15 | $5.88 | $5.94 | $5.94 | 2,033,660 |
| 2024-06-21 | $6.14 | $6.21 | $6.06 | $6.16 | $6.16 | 1,142,260 |
| 2024-06-20 | $6.27 | $6.28 | $6.09 | $6.14 | $6.14 | 1,759,290 |
| 2024-06-19 | $6.23 | $6.30 | $6.22 | $6.27 | $6.27 | 1,170,760 |
| 2024-06-18 | $6.20 | $6.27 | $6.18 | $6.26 | $6.26 | 1,488,500 |
| 2024-06-17 | $6.30 | $6.33 | $6.18 | $6.20 | $6.20 | 1,739,770 |
| 2024-06-14 | $6.30 | $6.38 | $6.25 | $6.34 | $6.34 | 1,300,990 |
| 2024-06-13 | $6.42 | $6.46 | $6.31 | $6.33 | $6.33 | 1,314,760 |
| 2024-06-12 | $6.22 | $6.42 | $6.22 | $6.39 | $6.39 | 1,541,980 |
| 2024-06-11 | $6.29 | $6.32 | $6.16 | $6.27 | $6.27 | 2,507,590 |
| 2024-06-07 | $6.13 | $6.37 | $6.13 | $6.34 | $6.34 | 3,201,390 |
| 2024-06-06 | $6.33 | $6.42 | $6.06 | $6.10 | $6.10 | 3,578,000 |
| 2024-06-05 | $6.48 | $6.53 | $6.30 | $6.32 | $6.32 | 2,679,590 |
| 2024-06-04 | $6.66 | $6.70 | $6.45 | $6.52 | $6.52 | 3,059,050 |
| 2024-06-03 | $6.89 | $6.90 | $6.60 | $6.66 | $6.66 | 1,829,250 |
| 2024-05-31 | $6.81 | $6.88 | $6.78 | $6.88 | $6.88 | 1,357,450 |
| 2024-05-30 | $6.79 | $6.92 | $6.78 | $6.82 | $6.82 | 1,144,640 |
| 2024-05-29 | $6.76 | $6.94 | $6.76 | $6.88 | $6.88 | 1,369,760 |
| 2024-05-28 | $7.10 | $7.10 | $6.80 | $6.83 | $6.83 | 2,029,960 |
| 2024-05-27 | $6.92 | $7.03 | $6.86 | $7.02 | $7.02 | 1,696,950 |
| 2024-05-24 | $6.96 | $7.04 | $6.89 | $6.94 | $6.94 | 1,409,990 |
| 2024-05-23 | $7.18 | $7.19 | $6.90 | $6.95 | $6.95 | 2,405,480 |
| 2024-05-22 | $7.15 | $7.21 | $7.10 | $7.15 | $7.15 | 1,373,180 |
| 2024-05-21 | $7.17 | $7.26 | $7.13 | $7.14 | $7.14 | 1,707,270 |
| 2024-05-20 | $7.32 | $7.36 | $7.24 | $7.26 | $7.26 | 1,643,570 |
| 2024-05-17 | $7.33 | $7.34 | $7.20 | $7.28 | $7.28 | 2,207,020 |
| 2024-05-16 | $7.23 | $7.34 | $7.21 | $7.30 | $7.30 | 1,628,490 |
| 2024-05-15 | $7.25 | $7.33 | $7.19 | $7.23 | $7.23 | 1,686,550 |
| 2024-05-14 | $7.15 | $7.32 | $7.15 | $7.28 | $7.28 | 2,199,590 |
| 2024-05-13 | $7.25 | $7.29 | $7.10 | $7.13 | $7.13 | 1,971,040 |
| 2024-05-10 | $7.33 | $7.35 | $7.22 | $7.26 | $7.26 | 1,523,990 |
| 2024-05-09 | $7.19 | $7.32 | $7.19 | $7.30 | $7.30 | 1,994,260 |
| 2024-05-08 | $7.32 | $7.35 | $7.21 | $7.26 | $7.26 | 2,292,590 |
| 2024-05-07 | $7.33 | $7.33 | $7.19 | $7.28 | $7.28 | 2,203,640 |
| 2024-05-06 | $7.24 | $7.36 | $7.16 | $7.30 | $7.30 | 4,044,530 |
| 2024-04-30 | $7.04 | $7.37 | $7.04 | $7.24 | $7.24 | 4,221,370 |
| 2024-04-29 | $6.88 | $7.17 | $6.82 | $7.10 | $7.10 | 4,203,960 |
| 2024-04-26 | $6.75 | $6.91 | $6.73 | $6.88 | $6.88 | 3,015,270 |
| 2024-04-25 | $6.71 | $6.86 | $6.65 | $6.83 | $6.83 | 2,663,810 |
| 2024-04-24 | $6.56 | $6.77 | $6.55 | $6.75 | $6.75 | 3,885,360 |
| 2024-04-23 | $6.70 | $6.93 | $6.66 | $6.72 | $6.72 | 6,255,030 |
| 2024-04-22 | $6.52 | $6.52 | $6.23 | $6.39 | $6.39 | 2,369,820 |
| 2024-04-19 | $6.55 | $6.69 | $6.42 | $6.48 | $6.48 | 2,566,330 |
| 2024-04-18 | $6.63 | $6.65 | $6.48 | $6.55 | $6.55 | 3,497,770 |
| 2024-04-17 | $6.19 | $6.67 | $6.18 | $6.65 | $6.65 | 5,256,190 |
| 2024-04-16 | $6.49 | $6.49 | $6.04 | $6.09 | $6.09 | 4,861,920 |
| 2024-04-15 | $6.93 | $7.03 | $6.38 | $6.50 | $6.50 | 6,071,310 |
| 2024-04-12 | $7.06 | $7.15 | $6.94 | $6.95 | $6.95 | 4,924,070 |
| 2024-04-11 | $7.16 | $7.29 | $7.00 | $7.10 | $7.10 | 5,304,330 |
| 2024-04-10 | $7.36 | $7.46 | $7.00 | $7.09 | $7.09 | 6,838,970 |
| 2024-04-09 | $7.15 | $7.67 | $7.10 | $7.37 | $7.37 | 10,275,910 |
| 2024-04-08 | $7.39 | $7.50 | $7.01 | $7.09 | $7.09 | 16,094,800 |
| 2024-04-03 | $7.65 | $8.00 | $7.45 | $7.74 | $7.74 | 19,760,210 |
| 2024-04-02 | $7.12 | $7.29 | $7.10 | $7.27 | $7.27 | 4,146,070 |
| 2024-04-01 | $7.05 | $7.14 | $7.04 | $7.12 | $7.12 | 3,718,530 |
| 2024-03-29 | $7.15 | $7.18 | $6.94 | $7.04 | $7.04 | 4,372,780 |
| 2024-03-28 | $6.95 | $7.29 | $6.81 | $7.15 | $7.15 | 7,102,470 |
| 2024-03-27 | $6.84 | $7.57 | $6.84 | $7.02 | $7.02 | 6,833,570 |
| 2024-03-26 | $6.96 | $7.09 | $6.78 | $6.88 | $6.88 | 4,501,000 |
| 2024-03-25 | $7.32 | $7.41 | $6.97 | $6.98 | $6.98 | 8,288,660 |
| 2024-03-22 | $7.18 | $7.92 | $7.05 | $7.51 | $7.51 | 8,618,660 |
| 2024-03-21 | $7.10 | $7.26 | $7.02 | $7.20 | $7.20 | 3,056,780 |
| 2024-03-20 | $6.97 | $7.07 | $6.93 | $7.06 | $7.06 | 1,994,350 |
| 2024-03-19 | $6.95 | $7.03 | $6.89 | $6.96 | $6.96 | 1,965,640 |
| 2024-03-18 | $6.81 | $6.95 | $6.76 | $6.95 | $6.95 | 1,754,980 |
| 2024-03-15 | $6.69 | $6.81 | $6.63 | $6.81 | $6.81 | 1,843,520 |
| 2024-03-14 | $6.65 | $6.71 | $6.60 | $6.69 | $6.69 | 2,343,220 |
| 2024-03-13 | $6.58 | $6.66 | $6.51 | $6.61 | $6.61 | 1,797,010 |
| 2024-03-12 | $6.47 | $6.59 | $6.44 | $6.59 | $6.59 | 2,352,260 |
| 2024-03-11 | $6.43 | $6.55 | $6.38 | $6.48 | $6.48 | 1,748,320 |
| 2024-03-08 | $6.45 | $6.52 | $6.37 | $6.47 | $6.47 | 1,918,570 |
| 2024-03-07 | $6.35 | $6.49 | $6.30 | $6.41 | $6.41 | 2,625,740 |
| 2024-03-06 | $6.18 | $6.32 | $6.15 | $6.30 | $6.30 | 1,714,060 |
| 2024-03-05 | $6.34 | $6.35 | $6.18 | $6.18 | $6.18 | 1,793,830 |
| 2024-03-04 | $6.36 | $6.50 | $6.19 | $6.35 | $6.35 | 1,916,350 |
| 2024-03-01 | $6.30 | $6.43 | $6.26 | $6.35 | $6.35 | 2,116,360 |
| 2024-02-29 | $6.09 | $6.40 | $6.03 | $6.33 | $6.33 | 3,975,240 |
| 2024-02-28 | $6.78 | $6.95 | $6.15 | $6.17 | $6.17 | 5,619,550 |
| 2024-02-27 | $6.62 | $6.80 | $6.50 | $6.80 | $6.80 | 2,524,090 |
| 2024-02-26 | $6.46 | $6.81 | $6.46 | $6.59 | $6.59 | 3,236,360 |
| 2024-02-23 | $6.31 | $6.48 | $6.31 | $6.47 | $6.47 | 2,961,970 |
| 2024-02-22 | $6.25 | $6.33 | $6.16 | $6.31 | $6.31 | 2,455,130 |
| 2024-02-21 | $6.10 | $6.37 | $6.10 | $6.24 | $6.24 | 4,308,360 |
| 2024-02-20 | $5.98 | $6.25 | $5.84 | $6.23 | $6.23 | 4,771,270 |
| 2024-02-19 | $5.77 | $6.00 | $5.72 | $5.96 | $5.96 | 4,988,150 |
| 2024-02-08 | $5.32 | $5.75 | $5.20 | $5.70 | $5.70 | 5,930,550 |
| 2024-02-07 | $5.78 | $5.78 | $5.32 | $5.38 | $5.38 | 8,459,420 |
| 2024-02-06 | $5.46 | $6.01 | $5.07 | $5.78 | $5.78 | 7,963,050 |
| 2024-02-05 | $5.97 | $6.06 | $5.50 | $5.50 | $5.50 | 7,234,420 |
| 2024-02-02 | $6.41 | $6.65 | $5.82 | $6.11 | $6.11 | 4,490,150 |
| 2024-02-01 | $6.65 | $6.66 | $6.24 | $6.46 | $6.46 | 4,449,280 |
| 2024-01-31 | $7.19 | $7.19 | $6.59 | $6.60 | $6.60 | 4,951,400 |
| 2024-01-30 | $7.26 | $7.36 | $7.09 | $7.10 | $7.10 | 2,956,410 |
| 2024-01-29 | $7.73 | $7.80 | $7.39 | $7.41 | $7.41 | 4,082,110 |
| 2024-01-26 | $7.57 | $7.89 | $7.52 | $7.77 | $7.77 | 5,094,320 |
| 2024-01-25 | $7.17 | $7.60 | $7.16 | $7.58 | $7.58 | 5,395,300 |
| 2024-01-24 | $7.10 | $7.32 | $6.93 | $7.21 | $7.21 | 4,518,870 |
| 2024-01-23 | $7.20 | $7.22 | $6.99 | $7.09 | $7.09 | 4,544,680 |
| 2024-01-22 | $7.75 | $7.75 | $7.20 | $7.24 | $7.24 | 6,371,240 |
| 2024-01-19 | $7.87 | $8.00 | $7.71 | $7.77 | $7.77 | 5,878,410 |
| 2024-01-18 | $7.86 | $7.98 | $7.67 | $7.85 | $7.85 | 9,563,670 |
| 2024-01-17 | $8.22 | $8.29 | $7.97 | $7.98 | $7.98 | 8,876,730 |
| 2024-01-16 | $8.32 | $8.39 | $8.09 | $8.22 | $8.22 | 12,050,580 |
| 2024-01-15 | $8.39 | $8.59 | $8.21 | $8.37 | $8.37 | 20,644,180 |
| 2024-01-12 | $8.04 | $8.88 | $8.04 | $8.33 | $8.33 | 18,974,190 |
| 2024-01-11 | $8.13 | $8.20 | $8.02 | $8.07 | $8.07 | 4,458,160 |
| 2024-01-10 | $8.14 | $8.21 | $8.05 | $8.21 | $8.21 | 4,399,120 |
| 2024-01-09 | $8.08 | $8.17 | $8.06 | $8.14 | $8.14 | 2,061,100 |
| 2024-01-08 | $8.10 | $8.16 | $8.01 | $8.10 | $8.10 | 2,473,910 |
| 2024-01-05 | $8.19 | $8.25 | $8.05 | $8.12 | $8.12 | 1,568,530 |
| 2024-01-04 | $8.11 | $8.21 | $8.09 | $8.19 | $8.19 | 1,778,680 |
| 2024-01-03 | $8.13 | $8.24 | $8.05 | $8.15 | $8.15 | 1,967,050 |
| 2024-01-02 | $7.93 | $8.19 | $7.91 | $8.14 | $8.14 | 2,811,290 |
| 2024-01-01 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2023-12-29 | $7.95 | $7.97 | $7.87 | $7.93 | $7.93 | 1,897,840 |
| 2023-12-28 | $7.84 | $8.00 | $7.72 | $7.97 | $7.97 | 1,700,660 |
| 2023-12-27 | $7.74 | $7.87 | $7.71 | $7.84 | $7.84 | 1,366,160 |
| 2023-12-26 | $7.89 | $7.91 | $7.69 | $7.73 | $7.73 | 2,305,900 |
| 2023-12-25 | $7.90 | $7.91 | $7.77 | $7.90 | $7.90 | 2,692,510 |
| 2023-12-22 | $7.98 | $8.02 | $7.85 | $7.90 | $7.90 | 1,893,590 |
| 2023-12-21 | $7.86 | $8.01 | $7.76 | $7.96 | $7.96 | 1,707,070 |
| 2023-12-20 | $7.95 | $8.05 | $7.84 | $7.89 | $7.89 | 1,470,960 |
| 2023-12-19 | $7.87 | $7.95 | $7.73 | $7.92 | $7.92 | 1,716,920 |
| 2023-12-18 | $8.02 | $8.03 | $7.87 | $7.88 | $7.88 | 1,703,760 |
| 2023-12-15 | $8.04 | $8.06 | $7.95 | $8.02 | $8.02 | 1,770,210 |
| 2023-12-14 | $8.02 | $8.08 | $7.96 | $8.02 | $8.02 | 1,515,390 |
| 2023-12-13 | $7.96 | $8.10 | $7.91 | $8.00 | $8.00 | 1,862,920 |
| 2023-12-12 | $7.91 | $7.99 | $7.78 | $7.96 | $7.96 | 1,417,840 |
| 2023-12-11 | $7.74 | $7.97 | $7.72 | $7.90 | $7.90 | 2,717,680 |
| 2023-12-08 | $7.96 | $8.04 | $7.74 | $7.76 | $7.76 | 1,863,850 |
| 2023-12-07 | $7.97 | $8.09 | $7.94 | $8.00 | $8.00 | 2,119,690 |
| 2023-12-06 | $7.87 | $8.03 | $7.86 | $7.99 | $7.99 | 1,823,200 |
| 2023-12-05 | $7.99 | $8.03 | $7.88 | $7.89 | $7.89 | 1,783,900 |
| 2023-12-04 | $8.00 | $8.07 | $7.86 | $7.93 | $7.93 | 2,170,230 |
| 2023-12-01 | $7.96 | $8.09 | $7.94 | $8.00 | $8.00 | 2,597,810 |
| 2023-11-30 | $8.12 | $8.15 | $7.94 | $8.03 | $8.03 | 2,731,510 |
| 2023-11-29 | $8.14 | $8.16 | $8.03 | $8.08 | $8.08 | 2,264,730 |
| 2023-11-28 | $8.09 | $8.20 | $8.01 | $8.13 | $8.13 | 2,741,010 |
| 2023-11-27 | $8.17 | $8.20 | $8.07 | $8.13 | $8.13 | 2,361,500 |
| 2023-11-24 | $8.22 | $8.24 | $8.12 | $8.18 | $8.18 | 1,416,470 |
| 2023-11-23 | $8.16 | $8.23 | $8.11 | $8.22 | $8.22 | 1,378,700 |
| 2023-11-22 | $8.21 | $8.25 | $8.14 | $8.17 | $8.17 | 1,185,700 |
| 2023-11-21 | $8.23 | $8.27 | $8.19 | $8.21 | $8.21 | 1,337,040 |
| 2023-11-20 | $8.20 | $8.24 | $8.10 | $8.23 | $8.23 | 1,606,680 |
| 2023-11-17 | $8.21 | $8.21 | $8.08 | $8.15 | $8.15 | 1,344,630 |
| 2023-11-16 | $8.18 | $8.21 | $8.11 | $8.14 | $8.14 | 1,262,730 |
| 2023-11-15 | $8.16 | $8.22 | $8.10 | $8.15 | $8.15 | 1,419,040 |
| 2023-11-14 | $8.21 | $8.26 | $8.14 | $8.17 | $8.17 | 1,649,640 |
| 2023-11-13 | $8.09 | $8.23 | $8.03 | $8.21 | $8.21 | 2,926,750 |
| 2023-11-10 | $7.96 | $8.07 | $7.90 | $8.06 | $8.06 | 1,599,460 |
| 2023-11-09 | $7.99 | $8.03 | $7.93 | $7.95 | $7.95 | 1,412,200 |
| 2023-11-08 | $8.02 | $8.10 | $7.94 | $8.00 | $8.00 | 1,713,730 |
| 2023-11-07 | $7.96 | $8.07 | $7.90 | $8.04 | $8.04 | 3,026,370 |
| 2023-11-06 | $8.08 | $8.11 | $7.88 | $7.97 | $7.97 | 2,558,620 |
| 2023-11-03 | $7.95 | $8.09 | $7.93 | $8.07 | $8.07 | 3,255,100 |
| 2023-11-02 | $8.15 | $8.19 | $7.91 | $7.97 | $7.97 | 2,620,330 |
| 2023-11-01 | $7.92 | $8.11 | $7.92 | $8.05 | $8.05 | 4,597,700 |
| 2023-10-31 | $7.89 | $8.21 | $7.83 | $7.93 | $7.93 | 6,427,670 |
| 2023-10-30 | $7.70 | $7.88 | $7.70 | $7.81 | $7.81 | 2,318,400 |
| 2023-10-27 | $7.57 | $7.71 | $7.52 | $7.70 | $7.70 | 1,523,540 |
| 2023-10-26 | $7.59 | $7.62 | $7.47 | $7.55 | $7.55 | 832,340 |
| 2023-10-25 | $7.54 | $7.68 | $7.53 | $7.60 | $7.60 | 1,481,740 |
| 2023-10-24 | $7.17 | $7.52 | $7.17 | $7.51 | $7.51 | 1,880,320 |
| 2023-10-23 | $7.36 | $7.37 | $7.15 | $7.17 | $7.17 | 1,380,660 |
| 2023-10-20 | $7.39 | $7.47 | $7.30 | $7.32 | $7.32 | 770,420 |
| 2023-10-19 | $7.27 | $7.54 | $7.26 | $7.37 | $7.37 | 1,545,600 |
| 2023-10-18 | $7.52 | $7.52 | $7.32 | $7.35 | $7.35 | 955,810 |
| 2023-10-17 | $7.41 | $7.53 | $7.39 | $7.49 | $7.49 | 1,048,850 |
| 2023-10-16 | $7.41 | $7.45 | $7.37 | $7.41 | $7.41 | 1,065,960 |
| 2023-10-13 | $7.40 | $7.44 | $7.36 | $7.38 | $7.38 | 1,411,760 |
| 2023-10-12 | $7.48 | $7.52 | $7.36 | $7.45 | $7.45 | 1,281,720 |
| 2023-10-11 | $7.54 | $7.55 | $7.41 | $7.43 | $7.43 | 1,471,890 |
| 2023-10-10 | $7.64 | $7.66 | $7.49 | $7.52 | $7.52 | 1,302,650 |
| 2023-10-09 | $7.77 | $7.77 | $7.50 | $7.57 | $7.57 | 2,023,730 |
| 2023-09-28 | $7.64 | $7.80 | $7.64 | $7.78 | $7.78 | 1,786,380 |
| 2023-09-27 | $7.59 | $7.72 | $7.53 | $7.66 | $7.66 | 1,302,220 |
| 2023-09-26 | $7.73 | $7.73 | $7.57 | $7.58 | $7.58 | 1,365,090 |
| 2023-09-25 | $7.72 | $7.80 | $7.68 | $7.73 | $7.73 | 1,403,730 |
| 2023-09-22 | $7.64 | $7.74 | $7.58 | $7.72 | $7.72 | 1,404,420 |
| 2023-09-21 | $7.64 | $7.79 | $7.59 | $7.65 | $7.65 | 1,604,150 |
| 2023-09-20 | $7.67 | $7.71 | $7.62 | $7.66 | $7.66 | 1,135,000 |
| 2023-09-19 | $7.80 | $7.80 | $7.63 | $7.67 | $7.67 | 1,098,730 |
| 2023-09-18 | $7.58 | $7.79 | $7.53 | $7.75 | $7.75 | 1,839,000 |
| 2023-09-15 | $7.52 | $7.66 | $7.48 | $7.62 | $7.62 | 1,526,860 |
| 2023-09-14 | $7.64 | $7.64 | $7.45 | $7.49 | $7.49 | 950,720 |
| 2023-09-13 | $7.63 | $7.68 | $7.57 | $7.62 | $7.62 | 1,259,290 |
| 2023-09-12 | $7.80 | $7.80 | $7.58 | $7.66 | $7.66 | 2,042,680 |
| 2023-09-11 | $7.68 | $7.71 | $7.57 | $7.65 | $7.65 | 1,916,900 |
| 2023-09-08 | $7.70 | $7.76 | $7.59 | $7.63 | $7.63 | 2,024,110 |
| 2023-09-07 | $7.79 | $7.81 | $7.65 | $7.68 | $7.68 | 2,097,730 |
| 2023-09-06 | $7.82 | $7.88 | $7.70 | $7.76 | $7.76 | 2,952,390 |
| 2023-09-05 | $7.82 | $7.87 | $7.75 | $7.82 | $7.82 | 3,230,010 |
| 2023-09-04 | $7.78 | $7.85 | $7.73 | $7.80 | $7.80 | 1,588,700 |
| 2023-09-01 | $7.70 | $7.78 | $7.62 | $7.78 | $7.78 | 2,404,870 |
| 2023-08-31 | $7.72 | $7.80 | $7.65 | $7.68 | $7.68 | 1,991,500 |
| 2023-08-30 | $7.60 | $7.75 | $7.59 | $7.73 | $7.73 | 2,455,080 |
| 2023-08-29 | $7.43 | $7.59 | $7.36 | $7.58 | $7.58 | 1,727,280 |
| 2023-08-28 | $7.44 | $7.56 | $7.30 | $7.35 | $7.35 | 2,014,110 |
| 2023-08-25 | $7.24 | $7.39 | $7.12 | $7.16 | $7.16 | 1,285,810 |
| 2023-08-24 | $7.38 | $7.44 | $7.11 | $7.26 | $7.26 | 1,194,620 |
| 2023-08-23 | $7.45 | $7.48 | $7.33 | $7.33 | $7.33 | 857,300 |
| 2023-08-22 | $7.56 | $7.61 | $7.39 | $7.51 | $7.51 | 1,116,620 |
| 2023-08-21 | $7.62 | $7.66 | $7.53 | $7.56 | $7.56 | 1,412,290 |
| 2023-08-18 | $7.59 | $7.64 | $7.56 | $7.58 | $7.58 | 922,350 |
| 2023-08-17 | $7.48 | $7.60 | $7.45 | $7.59 | $7.59 | 1,280,260 |
| 2023-08-16 | $7.47 | $7.57 | $7.43 | $7.50 | $7.50 | 1,069,580 |
| 2023-08-15 | $7.41 | $7.51 | $7.35 | $7.51 | $7.51 | 895,430 |
| 2023-08-14 | $7.46 | $7.46 | $7.25 | $7.43 | $7.43 | 1,067,630 |
| 2023-08-11 | $7.54 | $7.54 | $7.40 | $7.42 | $7.42 | 757,820 |
| 2023-08-10 | $7.54 | $7.54 | $7.45 | $7.52 | $7.52 | 928,420 |
| 2023-08-09 | $7.45 | $7.56 | $7.45 | $7.49 | $7.49 | 983,080 |
| 2023-08-08 | $7.52 | $7.60 | $7.48 | $7.53 | $7.53 | 928,600 |
| 2023-08-07 | $7.67 | $7.67 | $7.50 | $7.52 | $7.52 | 1,300,540 |
| 2023-08-04 | $7.67 | $7.78 | $7.63 | $7.65 | $7.65 | 1,058,830 |
| 2023-08-03 | $7.76 | $7.78 | $7.65 | $7.73 | $7.73 | 1,194,420 |
| 2023-08-02 | $7.76 | $7.80 | $7.71 | $7.79 | $7.79 | 1,048,410 |
| 2023-08-01 | $7.74 | $7.77 | $7.70 | $7.77 | $7.77 | 1,093,840 |
| 2023-07-31 | $7.80 | $7.81 | $7.71 | $7.73 | $7.73 | 1,328,770 |
| 2023-07-28 | $7.64 | $7.70 | $7.58 | $7.70 | $7.70 | 1,082,160 |
| 2023-07-27 | $7.71 | $7.73 | $7.58 | $7.64 | $7.64 | 914,250 |
| 2023-07-26 | $7.63 | $7.73 | $7.62 | $7.70 | $7.70 | 986,110 |
| 2023-07-25 | $7.60 | $7.68 | $7.60 | $7.68 | $7.68 | 1,449,980 |
| 2023-07-24 | $7.58 | $7.61 | $7.54 | $7.60 | $7.60 | 695,600 |
| 2023-07-21 | $7.57 | $7.63 | $7.52 | $7.58 | $7.58 | 1,152,690 |
| 2023-07-20 | $7.63 | $7.65 | $7.56 | $7.57 | $7.57 | 846,580 |
| 2023-07-19 | $7.62 | $7.64 | $7.58 | $7.62 | $7.62 | 849,160 |
| 2023-07-18 | $7.57 | $7.60 | $7.50 | $7.60 | $7.60 | 939,480 |
| 2023-07-17 | $7.54 | $7.57 | $7.44 | $7.57 | $7.57 | 884,060 |
| 2023-07-14 | $7.56 | $7.56 | $7.48 | $7.54 | $7.54 | 729,760 |
| 2023-07-13 | $7.44 | $7.56 | $7.44 | $7.55 | $7.55 | 937,670 |
| 2023-07-12 | $7.56 | $7.58 | $7.46 | $7.47 | $7.47 | 810,460 |
| 2023-07-11 | $7.56 | $7.57 | $7.49 | $7.56 | $7.56 | 1,124,330 |
| 2023-07-10 | $7.55 | $7.57 | $7.48 | $7.51 | $7.51 | 675,150 |
| 2023-07-07 | $7.45 | $7.54 | $7.44 | $7.50 | $7.50 | 921,130 |
| 2023-07-06 | $7.49 | $7.55 | $7.45 | $7.48 | $7.48 | 1,179,940 |
| 2023-07-05 | $7.56 | $7.56 | $7.44 | $7.47 | $7.47 | 1,322,330 |
| 2023-07-04 | $7.55 | $7.56 | $7.48 | $7.50 | $7.50 | 1,421,590 |
| 2023-07-03 | $7.53 | $7.58 | $7.46 | $7.50 | $7.50 | 1,261,160 |
| 2023-06-30 | $7.46 | $7.57 | $7.45 | $7.46 | $7.46 | 1,526,810 |
| 2023-06-29 | $7.27 | $7.52 | $7.22 | $7.46 | $7.46 | 1,854,640 |
| 2023-06-28 | $7.16 | $7.30 | $7.07 | $7.29 | $7.29 | 983,400 |
| 2023-06-27 | $6.96 | $7.18 | $6.94 | $7.16 | $7.16 | 927,410 |
| 2023-06-26 | $7.10 | $7.12 | $6.93 | $6.96 | $6.96 | 918,060 |
| 2023-06-21 | $7.13 | $7.17 | $7.04 | $7.05 | $7.05 | 664,840 |
| 2023-06-20 | $7.16 | $7.19 | $7.10 | $7.15 | $7.15 | 555,090 |
| 2023-06-19 | $7.32 | $7.37 | $7.16 | $7.18 | $7.18 | 1,289,550 |
| 2023-06-16 | $7.39 | $7.45 | $7.30 | $7.31 | $7.31 | 798,620 |
| 2023-06-15 | $7.36 | $7.45 | $7.32 | $7.38 | $7.38 | 916,220 |
| 2023-06-14 | $7.35 | $7.47 | $7.25 | $7.44 | $7.44 | 1,070,900 |
| 2023-06-13 | $7.35 | $7.39 | $7.25 | $7.32 | $7.32 | 594,420 |
| 2023-06-12 | $7.22 | $7.36 | $7.08 | $7.35 | $7.35 | 1,092,730 |
| 2023-06-09 | $7.23 | $7.26 | $7.17 | $7.18 | $7.18 | 626,630 |
| 2023-06-08 | $7.22 | $7.25 | $7.19 | $7.23 | $7.23 | 574,370 |
| 2023-06-07 | $7.32 | $7.33 | $7.19 | $7.22 | $7.22 | 854,460 |
| 2023-06-06 | $7.38 | $7.38 | $7.25 | $7.31 | $7.31 | 1,248,860 |
| 2023-06-05 | $7.38 | $7.39 | $7.30 | $7.38 | $7.38 | 1,293,540 |
| 2023-06-02 | $10.31 | $10.52 | $10.31 | $10.44 | $7.35 | 697,400 |
| 2023-06-01 | $10.31 | $10.38 | $10.30 | $10.33 | $7.27 | 565,340 |
| 2023-05-31 | $10.40 | $10.44 | $10.31 | $10.36 | $7.30 | 453,610 |
| 2023-05-30 | $10.52 | $10.52 | $10.28 | $10.40 | $7.32 | 545,180 |
| 2023-05-29 | $10.60 | $10.64 | $10.45 | $10.46 | $7.37 | 624,720 |
| 2023-05-26 | $10.52 | $10.62 | $10.40 | $10.60 | $7.46 | 831,570 |
| 2023-05-25 | $10.40 | $10.55 | $10.33 | $10.51 | $7.40 | 560,310 |
| 2023-05-24 | $10.49 | $10.55 | $10.38 | $10.47 | $7.37 | 504,710 |
| 2023-05-23 | $10.52 | $10.56 | $10.41 | $10.44 | $7.35 | 539,950 |
| 2023-05-22 | $10.55 | $10.56 | $10.47 | $10.56 | $7.44 | 620,400 |
| 2023-05-19 | $10.49 | $10.53 | $10.42 | $10.53 | $7.42 | 557,340 |
| 2023-05-18 | $10.53 | $10.53 | $10.42 | $10.48 | $7.38 | 393,390 |
| 2023-05-17 | $10.39 | $10.52 | $10.35 | $10.50 | $7.39 | 671,640 |
| 2023-05-16 | $10.46 | $10.50 | $10.38 | $10.41 | $7.33 | 613,910 |
| 2023-05-15 | $10.49 | $10.49 | $10.29 | $10.47 | $7.37 | 919,180 |
| 2023-05-12 | $10.32 | $10.51 | $10.32 | $10.45 | $7.36 | 559,330 |
| 2023-05-11 | $10.40 | $10.47 | $10.32 | $10.40 | $7.32 | 457,790 |
| 2023-05-10 | $10.28 | $10.41 | $10.23 | $10.33 | $7.27 | 555,940 |
| 2023-05-09 | $10.33 | $10.42 | $10.25 | $10.25 | $7.22 | 764,910 |
| 2023-05-08 | $10.39 | $10.46 | $10.34 | $10.38 | $7.31 | 700,200 |
| 2023-05-05 | $10.30 | $10.36 | $10.25 | $10.35 | $7.29 | 719,040 |
| 2023-05-04 | $10.20 | $10.36 | $10.13 | $10.32 | $7.27 | 1,169,460 |
| 2023-05-03 | $10.20 | $10.20 | $10.20 | $10.20 | $7.18 | 0 |
| 2023-05-02 | $10.20 | $10.20 | $10.20 | $10.20 | $7.18 | 0 |
| 2023-04-28 | $9.97 | $10.23 | $9.97 | $10.20 | $7.18 | 844,710 |
| 2023-04-27 | $9.97 | $10.05 | $9.93 | $9.97 | $7.02 | 636,140 |
| 2023-04-26 | $10.05 | $10.11 | $9.90 | $10.01 | $7.05 | 651,400 |
| 2023-04-25 | $9.90 | $10.19 | $9.90 | $10.02 | $7.06 | 999,400 |
| 2023-04-24 | $9.93 | $10.03 | $9.72 | $9.97 | $7.02 | 712,120 |
| 2023-04-21 | $10.14 | $10.14 | $9.90 | $9.90 | $6.97 | 801,810 |
| 2023-04-20 | $10.22 | $10.29 | $10.02 | $10.07 | $7.09 | 900,260 |
| 2023-04-19 | $10.45 | $10.45 | $10.18 | $10.20 | $7.18 | 549,230 |
| 2023-04-18 | $10.23 | $10.24 | $10.15 | $10.18 | $7.17 | 372,260 |
| 2023-04-17 | $10.16 | $10.22 | $10.13 | $10.21 | $7.19 | 590,460 |
| 2023-04-14 | $10.30 | $10.31 | $10.13 | $10.16 | $7.15 | 699,200 |
| 2023-04-13 | $10.30 | $10.35 | $10.23 | $10.25 | $7.22 | 457,160 |
| 2023-04-12 | $10.24 | $10.33 | $10.24 | $10.29 | $7.25 | 327,960 |
| 2023-04-11 | $10.26 | $10.31 | $10.21 | $10.23 | $7.20 | 467,250 |
| 2023-04-10 | $10.40 | $10.44 | $10.24 | $10.25 | $7.22 | 930,080 |
| 2023-04-07 | $10.30 | $10.57 | $10.30 | $10.39 | $7.32 | 756,370 |
| 2023-04-06 | $10.37 | $10.37 | $10.21 | $10.30 | $7.25 | 493,780 |
| 2023-04-05 | $10.35 | $10.35 | $10.35 | $10.35 | $7.29 | 0 |
| 2023-04-04 | $10.54 | $10.54 | $10.35 | $10.35 | $7.29 | 693,980 |
| 2023-04-03 | $10.65 | $10.65 | $10.41 | $10.50 | $7.39 | 591,480 |
| 2023-03-31 | $10.31 | $10.43 | $10.27 | $10.40 | $10.40 | 463,530 |
| 2023-03-30 | $10.41 | $10.42 | $10.27 | $10.27 | $10.27 | 593,590 |
| 2023-03-29 | $10.57 | $10.59 | $10.39 | $10.41 | $10.41 | 648,220 |
| 2023-03-28 | $10.59 | $10.59 | $10.46 | $10.52 | $10.52 | 523,990 |
| 2023-03-27 | $10.68 | $10.75 | $10.49 | $10.59 | $10.59 | 687,370 |
| 2023-03-24 | $10.62 | $10.69 | $10.59 | $10.68 | $10.68 | 666,940 |
| 2023-03-23 | $10.62 | $10.69 | $10.57 | $10.62 | $10.62 | 531,390 |
| 2023-03-22 | $10.60 | $10.70 | $10.60 | $10.69 | $10.69 | 602,030 |
| 2023-03-21 | $10.52 | $10.61 | $10.42 | $10.61 | $10.61 | 626,570 |
| 2023-03-20 | $10.51 | $10.56 | $10.38 | $10.43 | $10.43 | 560,320 |
| 2023-03-17 | $10.47 | $10.59 | $10.44 | $10.49 | $10.49 | 677,910 |
| 2023-03-16 | $10.57 | $10.61 | $10.38 | $10.43 | $10.43 | 566,000 |
| 2023-03-15 | $10.53 | $10.56 | $10.48 | $10.54 | $10.54 | 705,010 |
| 2023-03-14 | $10.52 | $10.64 | $10.32 | $10.42 | $10.42 | 1,031,120 |
| 2023-03-13 | $10.54 | $10.58 | $10.37 | $10.56 | $10.56 | 1,026,760 |
| 2023-03-10 | $10.78 | $10.78 | $10.53 | $10.54 | $10.54 | 956,260 |
| 2023-03-09 | $10.85 | $10.86 | $10.66 | $10.73 | $10.73 | 620,050 |
| 2023-03-08 | $10.62 | $10.78 | $10.58 | $10.77 | $10.77 | 1,030,820 |
| 2023-03-07 | $10.87 | $10.89 | $10.60 | $10.63 | $10.63 | 1,406,240 |
| 2023-03-06 | $10.94 | $11.04 | $10.79 | $10.87 | $10.87 | 1,376,780 |
| 2023-03-03 | $10.91 | $11.01 | $10.80 | $10.86 | $10.86 | 1,361,080 |
| 2023-03-02 | $11.02 | $11.14 | $10.94 | $10.95 | $10.95 | 1,539,780 |
| 2023-03-01 | $11.16 | $11.22 | $11.05 | $11.09 | $11.09 | 1,604,490 |
| 2023-02-28 | $11.18 | $11.30 | $11.11 | $11.21 | $11.21 | 2,308,850 |
| 2023-02-27 | $11.40 | $11.48 | $11.05 | $11.10 | $11.10 | 3,323,070 |
| 2023-02-24 | $11.01 | $11.47 | $11.01 | $11.36 | $11.36 | 5,481,190 |
| 2023-02-23 | $10.95 | $11.19 | $10.89 | $11.00 | $11.00 | 2,891,890 |
| 2023-02-22 | $10.84 | $10.91 | $10.63 | $10.89 | $10.89 | 1,053,150 |
| 2023-02-21 | $10.88 | $10.92 | $10.71 | $10.84 | $10.84 | 858,120 |
| 2023-02-20 | $10.63 | $10.95 | $10.60 | $10.81 | $10.81 | 1,106,690 |
| 2023-02-17 | $10.62 | $10.75 | $10.56 | $10.61 | $10.61 | 888,430 |
| 2023-02-16 | $10.86 | $10.90 | $10.51 | $10.62 | $10.62 | 1,322,240 |
| 2023-02-15 | $11.00 | $11.00 | $10.83 | $10.86 | $10.86 | 1,152,240 |
| 2023-02-14 | $10.90 | $11.01 | $10.88 | $10.92 | $10.92 | 1,044,530 |
| 2023-02-13 | $10.88 | $10.94 | $10.76 | $10.90 | $10.90 | 1,588,510 |
| 2023-02-10 | $10.75 | $10.87 | $10.71 | $10.72 | $10.72 | 1,173,130 |
| 2023-02-09 | $10.66 | $10.74 | $10.62 | $10.71 | $10.71 | 857,400 |
| 2023-02-08 | $10.72 | $10.80 | $10.62 | $10.68 | $10.68 | 805,510 |
| 2023-02-07 | $10.76 | $10.76 | $10.66 | $10.73 | $10.73 | 769,530 |
| 2023-02-06 | $10.73 | $10.80 | $10.64 | $10.70 | $10.70 | 980,000 |
| 2023-02-03 | $10.74 | $10.74 | $10.56 | $10.66 | $10.66 | 812,150 |
| 2023-02-02 | $10.73 | $10.77 | $10.66 | $10.67 | $10.67 | 621,850 |
| 2023-02-01 | $10.64 | $10.74 | $10.64 | $10.73 | $10.73 | 873,250 |
| 2023-01-31 | $10.62 | $10.69 | $10.54 | $10.65 | $10.65 | 864,850 |
| 2023-01-30 | $10.63 | $10.65 | $10.56 | $10.63 | $10.63 | 1,011,120 |
| 2023-01-20 | $10.55 | $10.62 | $10.44 | $10.60 | $10.60 | 768,180 |
| 2023-01-19 | $10.58 | $10.60 | $10.51 | $10.55 | $10.55 | 549,560 |
| 2023-01-18 | $10.54 | $10.60 | $10.39 | $10.58 | $10.58 | 507,650 |
| 2023-01-17 | $10.56 | $10.56 | $10.41 | $10.52 | $10.52 | 530,080 |
| 2023-01-16 | $10.51 | $10.57 | $10.43 | $10.51 | $10.51 | 580,640 |
| 2023-01-13 | $10.29 | $10.47 | $10.26 | $10.47 | $10.47 | 611,180 |
| 2023-01-12 | $10.43 | $10.53 | $10.26 | $10.30 | $10.30 | 637,540 |
| 2023-01-11 | $10.43 | $10.48 | $10.35 | $10.40 | $10.40 | 637,160 |
| 2023-01-10 | $10.45 | $10.51 | $10.34 | $10.44 | $10.44 | 600,630 |
| 2023-01-09 | $10.51 | $10.55 | $10.42 | $10.45 | $10.45 | 827,140 |
| 2023-01-06 | $10.61 | $10.65 | $10.46 | $10.52 | $10.52 | 935,070 |
| 2023-01-05 | $10.76 | $10.80 | $10.57 | $10.65 | $10.65 | 1,616,290 |
| 2023-01-04 | $10.20 | $11.09 | $10.18 | $10.76 | $10.76 | 3,413,640 |
| 2023-01-03 | $10.07 | $10.25 | $10.02 | $10.18 | $10.18 | 532,220 |
| 2023-01-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-30 | $10.02 | $10.07 | $9.94 | $10.02 | $10.02 | 378,680 |
| 2022-12-29 | $10.01 | $10.11 | $9.96 | $10.02 | $10.02 | 459,870 |
| 2022-12-28 | $10.20 | $10.23 | $10.01 | $10.04 | $10.04 | 657,580 |
| 2022-12-27 | $10.24 | $10.35 | $10.11 | $10.23 | $10.23 | 504,980 |
| 2022-12-26 | $10.10 | $10.25 | $10.10 | $10.17 | $10.17 | 449,600 |
| 2022-12-23 | $10.18 | $10.30 | $10.06 | $10.13 | $10.13 | 650,720 |
| 2022-12-22 | $10.27 | $10.48 | $10.23 | $10.27 | $10.27 | 854,600 |
| 2022-12-21 | $10.22 | $10.37 | $10.20 | $10.28 | $10.28 | 637,470 |
| 2022-12-20 | $10.24 | $10.34 | $10.16 | $10.23 | $10.23 | 665,550 |
| 2022-12-19 | $10.47 | $10.51 | $10.21 | $10.24 | $10.24 | 998,910 |
| 2022-12-16 | $10.56 | $10.71 | $10.42 | $10.45 | $10.45 | 914,330 |
| 2022-12-15 | $10.80 | $10.92 | $10.54 | $10.59 | $10.59 | 1,195,720 |
| 2022-12-14 | $10.90 | $11.10 | $10.76 | $10.80 | $10.80 | 1,782,010 |
| 2022-12-13 | $10.70 | $11.12 | $10.54 | $10.93 | $10.93 | 2,823,510 |
| 2022-12-12 | $10.56 | $10.80 | $10.56 | $10.67 | $10.67 | 1,127,220 |
| 2022-12-09 | $10.61 | $10.70 | $10.54 | $10.57 | $10.57 | 666,190 |
| 2022-12-08 | $10.69 | $10.69 | $10.54 | $10.61 | $10.61 | 666,670 |
| 2022-12-07 | $10.81 | $10.81 | $10.59 | $10.62 | $10.62 | 883,180 |
| 2022-12-06 | $10.62 | $10.79 | $10.54 | $10.71 | $10.71 | 1,071,260 |
| 2022-12-05 | $10.60 | $10.74 | $10.55 | $10.69 | $10.69 | 1,308,500 |
| 2022-12-01 | $10.36 | $10.55 | $10.34 | $10.37 | $10.37 | 903,790 |
| 2022-11-30 | $10.47 | $10.53 | $10.31 | $10.34 | $10.34 | 687,280 |
| 2022-11-29 | $10.18 | $10.49 | $10.18 | $10.47 | $10.47 | 1,201,560 |
| 2022-11-28 | $10.36 | $10.38 | $10.19 | $10.24 | $10.24 | 1,065,650 |
| 2022-11-25 | $10.40 | $10.55 | $10.32 | $10.47 | $10.47 | 912,780 |
| 2022-11-24 | $10.37 | $10.43 | $10.32 | $10.39 | $10.39 | 780,090 |
| 2022-11-23 | $10.46 | $10.55 | $10.23 | $10.32 | $10.32 | 1,176,270 |
| 2022-11-22 | $10.36 | $10.72 | $10.36 | $10.49 | $10.49 | 1,434,620 |
| 2022-11-21 | $10.55 | $10.64 | $10.34 | $10.43 | $10.43 | 1,484,420 |
| 2022-11-18 | $10.87 | $10.87 | $10.51 | $10.55 | $10.55 | 2,170,060 |
| 2022-11-17 | $10.83 | $10.88 | $10.64 | $10.85 | $10.85 | 1,821,650 |
| 2022-11-16 | $10.97 | $11.19 | $10.77 | $10.83 | $10.83 | 2,704,240 |
| 2022-11-15 | $11.27 | $11.31 | $10.87 | $10.95 | $10.95 | 4,462,730 |
| 2022-11-14 | $10.48 | $11.33 | $10.46 | $11.26 | $11.26 | 8,353,310 |
| 2022-11-11 | $10.40 | $10.74 | $10.36 | $10.53 | $10.53 | 3,959,280 |
| 2022-11-10 | $10.01 | $10.79 | $9.93 | $10.35 | $10.35 | 3,729,920 |
| 2022-11-09 | $10.01 | $10.08 | $9.92 | $10.01 | $10.01 | 567,600 |
| 2022-11-08 | $9.96 | $10.15 | $9.91 | $10.01 | $10.01 | 659,810 |
| 2022-11-07 | $10.05 | $10.07 | $9.94 | $10.05 | $10.05 | 676,570 |
| 2022-11-04 | $9.99 | $10.07 | $9.96 | $9.99 | $9.99 | 521,550 |
| 2022-11-03 | $9.99 | $10.02 | $9.87 | $9.98 | $9.98 | 545,790 |
| 2022-11-02 | $9.88 | $10.00 | $9.84 | $10.00 | $10.00 | 771,160 |
| 2022-11-01 | $9.63 | $9.88 | $9.63 | $9.88 | $9.88 | 717,380 |
| 2022-10-31 | $9.74 | $9.74 | $9.52 | $9.63 | $9.63 | 436,190 |
| 2022-10-28 | $10.03 | $10.03 | $9.50 | $9.55 | $9.55 | 681,600 |
| 2022-10-27 | $9.82 | $10.01 | $9.82 | $9.92 | $9.92 | 670,610 |
| 2022-10-26 | $9.72 | $9.88 | $9.64 | $9.82 | $9.82 | 459,610 |
| 2022-10-25 | $9.62 | $9.80 | $9.52 | $9.64 | $9.64 | 393,860 |
| 2022-10-24 | $9.84 | $9.91 | $9.63 | $9.67 | $9.67 | 529,120 |
| 2022-10-21 | $9.71 | $9.96 | $9.71 | $9.83 | $9.83 | 425,470 |
| 2022-10-20 | $9.95 | $10.00 | $9.84 | $9.84 | $9.84 | 399,320 |
| 2022-10-19 | $9.99 | $10.03 | $9.91 | $9.91 | $9.91 | 327,840 |
| 2022-10-18 | $9.96 | $10.06 | $9.90 | $9.99 | $9.99 | 394,420 |
| 2022-10-17 | $9.84 | $10.04 | $9.79 | $9.99 | $9.99 | 549,240 |
| 2022-10-14 | $9.69 | $9.88 | $9.69 | $9.84 | $9.84 | 753,860 |
| 2022-10-13 | $9.50 | $9.81 | $9.36 | $9.69 | $9.69 | 481,920 |
| 2022-10-12 | $9.34 | $9.50 | $9.26 | $9.49 | $9.49 | 287,900 |
| 2022-10-11 | $9.44 | $9.49 | $9.28 | $9.39 | $9.39 | 446,290 |
| 2022-10-10 | $9.56 | $9.59 | $9.29 | $9.44 | $9.44 | 602,640 |
| 2022-09-30 | $9.50 | $9.51 | $9.39 | $9.39 | $9.39 | 265,270 |
| 2022-09-29 | $9.54 | $9.70 | $9.44 | $9.50 | $9.50 | 455,010 |
| 2022-09-28 | $9.63 | $9.73 | $9.54 | $9.56 | $9.56 | 557,200 |
| 2022-09-27 | $9.00 | $9.70 | $9.00 | $9.70 | $9.70 | 672,600 |
| 2022-09-26 | $9.72 | $10.20 | $9.45 | $9.51 | $9.51 | 812,220 |
| 2022-09-23 | $9.77 | $9.84 | $9.63 | $9.70 | $9.70 | 456,850 |
| 2022-09-22 | $9.90 | $9.93 | $9.76 | $9.78 | $9.78 | 291,430 |
| 2022-09-21 | $9.86 | $9.93 | $9.67 | $9.93 | $9.93 | 445,760 |
| 2022-09-20 | $9.78 | $9.85 | $9.72 | $9.81 | $9.81 | 345,160 |
| 2022-09-19 | $9.95 | $9.95 | $9.68 | $9.71 | $9.71 | 851,450 |
| 2022-09-16 | $10.21 | $10.38 | $9.94 | $10.00 | $10.00 | 701,490 |
| 2022-09-15 | $10.42 | $10.49 | $10.19 | $10.28 | $10.28 | 847,270 |
| 2022-09-14 | $10.44 | $10.56 | $10.39 | $10.48 | $10.48 | 1,077,930 |
| 2022-09-13 | $10.35 | $10.74 | $10.33 | $10.62 | $10.62 | 1,741,750 |
| 2022-09-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-09-09 | $10.41 | $10.42 | $10.28 | $10.33 | $10.33 | 373,320 |
| 2022-09-08 | $10.44 | $10.51 | $10.28 | $10.40 | $10.40 | 668,730 |
| 2022-09-07 | $10.33 | $10.44 | $10.28 | $10.40 | $10.40 | 639,440 |
| 2022-09-06 | $10.39 | $10.39 | $10.30 | $10.35 | $10.35 | 412,340 |
| 2022-09-05 | $10.24 | $10.41 | $10.23 | $10.33 | $10.33 | 396,590 |
| 2022-09-02 | $10.29 | $10.35 | $10.17 | $10.25 | $10.25 | 425,970 |
| 2022-09-01 | $10.30 | $10.42 | $10.19 | $10.19 | $10.19 | 887,900 |
| 2022-08-31 | $10.84 | $10.85 | $10.30 | $10.30 | $10.30 | 1,377,700 |
| 2022-08-30 | $10.40 | $10.58 | $10.36 | $10.52 | $10.52 | 768,390 |
| 2022-08-29 | $10.26 | $10.43 | $10.03 | $10.43 | $10.43 | 518,770 |
| 2022-08-26 | $10.38 | $10.38 | $10.25 | $10.27 | $10.27 | 706,980 |
| 2022-08-25 | $10.34 | $10.38 | $10.16 | $10.33 | $10.33 | 489,240 |
| 2022-08-24 | $10.52 | $10.54 | $10.27 | $10.33 | $10.33 | 957,810 |
| 2022-08-23 | $10.50 | $10.51 | $10.42 | $10.51 | $10.51 | 437,370 |
| 2022-08-22 | $10.49 | $10.57 | $10.47 | $10.50 | $10.50 | 405,500 |
| 2022-08-19 | $10.52 | $10.60 | $10.46 | $10.47 | $10.47 | 603,360 |
| 2022-08-18 | $10.50 | $10.54 | $10.43 | $10.53 | $10.53 | 419,920 |
| 2022-08-17 | $10.54 | $10.60 | $10.50 | $10.55 | $10.55 | 450,450 |
| 2022-08-16 | $10.45 | $10.56 | $10.45 | $10.54 | $10.54 | 492,390 |
| 2022-08-15 | $10.55 | $10.58 | $10.38 | $10.45 | $10.45 | 596,990 |
| 2022-08-12 | $10.58 | $10.58 | $10.47 | $10.55 | $10.55 | 531,710 |
| 2022-08-11 | $10.61 | $10.61 | $10.49 | $10.54 | $10.54 | 711,430 |
| 2022-08-10 | $10.36 | $10.53 | $10.35 | $10.37 | $10.37 | 399,220 |
| 2022-08-09 | $10.35 | $10.52 | $10.29 | $10.41 | $10.41 | 468,520 |
| 2022-08-08 | $10.69 | $10.69 | $10.33 | $10.42 | $10.42 | 800,270 |
| 2022-08-05 | $10.15 | $10.26 | $10.03 | $10.26 | $10.26 | 415,080 |
| 2022-08-04 | $10.02 | $10.10 | $9.93 | $10.10 | $10.10 | 438,380 |
| 2022-08-03 | $9.95 | $10.16 | $9.92 | $9.96 | $9.96 | 546,050 |
| 2022-08-02 | $10.46 | $10.46 | $9.91 | $9.99 | $9.99 | 1,248,660 |
| 2022-08-01 | $10.54 | $10.55 | $10.40 | $10.46 | $10.46 | 427,180 |
| 2022-07-29 | $10.57 | $10.62 | $10.46 | $10.48 | $10.48 | 434,540 |
| 2022-07-28 | $10.60 | $10.63 | $10.51 | $10.57 | $10.57 | 533,050 |
| 2022-07-27 | $10.42 | $10.63 | $10.42 | $10.57 | $10.57 | 435,420 |
| 2022-07-26 | $10.51 | $10.54 | $10.39 | $10.53 | $10.53 | 417,120 |
| 2022-07-25 | $10.54 | $10.63 | $10.43 | $10.51 | $10.51 | 421,840 |
| 2022-07-22 | $10.60 | $10.64 | $10.37 | $10.52 | $10.52 | 539,330 |
| 2022-07-21 | $10.55 | $10.62 | $10.50 | $10.53 | $10.53 | 448,050 |
| 2022-07-20 | $10.71 | $10.71 | $10.57 | $10.60 | $10.60 | 572,920 |
| 2022-07-19 | $10.50 | $10.69 | $10.48 | $10.62 | $10.62 | 871,370 |
| 2022-07-18 | $10.32 | $10.53 | $10.21 | $10.50 | $10.50 | 799,490 |
| 2022-07-15 | $10.45 | $10.47 | $10.19 | $10.22 | $10.22 | 746,740 |
| 2022-07-14 | $10.51 | $10.57 | $10.40 | $10.46 | $10.46 | 601,980 |
| 2022-07-13 | $10.44 | $10.54 | $10.36 | $10.51 | $10.51 | 662,780 |
| 2022-07-12 | $10.41 | $10.53 | $10.35 | $10.38 | $10.38 | 660,930 |
| 2022-07-11 | $10.48 | $10.53 | $10.34 | $10.43 | $10.43 | 664,670 |
| 2022-07-08 | $10.43 | $10.51 | $10.37 | $10.44 | $10.44 | 626,160 |
| 2022-07-07 | $10.67 | $10.70 | $10.42 | $10.43 | $10.43 | 1,446,070 |
| 2022-07-06 | $10.80 | $10.86 | $10.53 | $10.67 | $10.67 | 1,004,890 |
| 2022-07-05 | $16.56 | $16.57 | $16.39 | $16.52 | $10.87 | 1,307,630 |
| 2022-07-04 | $16.30 | $16.47 | $16.28 | $16.46 | $10.83 | 699,950 |
| 2022-07-01 | $16.36 | $16.43 | $16.23 | $16.30 | $16.30 | 619,710 |
| 2022-06-30 | $16.43 | $16.47 | $16.25 | $16.31 | $16.31 | 770,500 |
| 2022-06-29 | $16.17 | $16.77 | $16.17 | $16.23 | $16.23 | 2,126,250 |
| 2022-06-28 | $15.95 | $16.19 | $15.82 | $16.17 | $16.17 | 557,300 |
| 2022-06-27 | $15.97 | $15.97 | $15.81 | $15.92 | $15.92 | 364,060 |
| 2022-06-24 | $15.74 | $15.90 | $15.65 | $15.88 | $15.88 | 429,400 |
| 2022-06-23 | $15.68 | $15.77 | $15.54 | $15.75 | $15.75 | 406,540 |
| 2022-06-22 | $15.72 | $15.78 | $15.53 | $15.56 | $15.56 | 314,400 |
| 2022-06-21 | $15.71 | $15.79 | $15.51 | $15.73 | $15.73 | 424,000 |
| 2022-06-20 | $15.70 | $15.78 | $15.60 | $15.70 | $15.70 | 374,300 |
| 2022-06-17 | $15.74 | $15.80 | $15.48 | $15.64 | $15.64 | 666,800 |
| 2022-06-16 | $15.57 | $15.93 | $15.45 | $15.85 | $15.85 | 922,600 |
| 2022-06-15 | $15.51 | $15.67 | $15.39 | $15.55 | $15.55 | 624,900 |
| 2022-06-14 | $15.50 | $15.50 | $15.12 | $15.48 | $15.48 | 482,680 |
| 2022-06-13 | $15.52 | $15.60 | $15.37 | $15.50 | $15.50 | 334,900 |
| 2022-06-10 | $15.45 | $15.58 | $15.20 | $15.52 | $15.52 | 376,300 |
| 2022-06-09 | $15.49 | $15.60 | $15.23 | $15.46 | $15.46 | 431,600 |
| 2022-06-08 | $15.61 | $15.62 | $15.29 | $15.50 | $15.50 | 463,300 |
| 2022-06-07 | $15.78 | $15.78 | $15.48 | $15.61 | $15.61 | 404,170 |
| 2022-06-06 | $15.61 | $15.75 | $15.61 | $15.73 | $15.73 | 477,560 |
| 2022-06-02 | $15.53 | $15.65 | $15.36 | $15.62 | $15.62 | 378,200 |
| 2022-06-01 | $15.42 | $15.69 | $15.37 | $15.54 | $15.54 | 487,600 |
| 2022-05-31 | $15.32 | $15.46 | $15.15 | $15.42 | $15.42 | 444,730 |
| 2022-05-30 | $15.34 | $15.36 | $15.12 | $15.26 | $15.26 | 419,630 |
| 2022-05-27 | $15.31 | $15.36 | $15.13 | $15.19 | $15.19 | 308,670 |
| 2022-05-26 | $15.22 | $15.35 | $15.03 | $15.32 | $15.32 | 323,260 |
| 2022-05-25 | $14.95 | $15.21 | $14.88 | $15.21 | $15.21 | 313,360 |
| 2022-05-24 | $15.40 | $15.49 | $14.92 | $14.92 | $14.92 | 549,260 |
| 2022-05-23 | $15.38 | $15.45 | $15.30 | $15.39 | $15.39 | 339,530 |
| 2022-05-20 | $15.34 | $15.34 | $15.22 | $15.31 | $15.31 | 365,700 |
| 2022-05-19 | $14.98 | $15.25 | $14.95 | $15.24 | $15.24 | 435,580 |
| 2022-05-18 | $15.16 | $15.27 | $15.12 | $15.15 | $15.15 | 286,260 |
| 2022-05-17 | $15.18 | $15.18 | $15.01 | $15.13 | $15.13 | 334,400 |
| 2022-05-16 | $15.35 | $15.35 | $15.05 | $15.13 | $15.13 | 309,200 |
| 2022-05-13 | $15.23 | $15.23 | $15.03 | $15.16 | $15.16 | 362,770 |
| 2022-05-12 | $15.14 | $15.19 | $14.92 | $15.12 | $15.12 | 430,200 |
| 2022-05-11 | $15.16 | $15.45 | $15.02 | $15.02 | $15.02 | 796,600 |
| 2022-05-10 | $15.01 | $15.29 | $14.95 | $15.21 | $15.21 | 795,800 |
| 2022-05-09 | $14.93 | $15.45 | $14.73 | $15.29 | $15.29 | 1,105,760 |
| 2022-05-06 | $14.40 | $14.79 | $14.38 | $14.69 | $14.69 | 475,760 |
| 2022-05-05 | $14.54 | $14.86 | $14.34 | $14.72 | $14.72 | 567,960 |
| 2022-05-04 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2022-05-03 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2022-04-29 | $14.10 | $14.65 | $14.07 | $14.52 | $14.52 | 752,090 |
| 2022-04-28 | $14.50 | $14.55 | $13.87 | $14.02 | $14.02 | 733,000 |
| 2022-04-27 | $13.86 | $14.62 | $13.55 | $14.55 | $14.55 | 1,572,740 |
| 2022-04-26 | $15.80 | $15.80 | $14.26 | $14.26 | $14.26 | 2,328,900 |
| 2022-04-25 | $16.20 | $16.48 | $15.80 | $15.83 | $15.83 | 1,456,100 |
| 2022-04-22 | $16.00 | $16.35 | $15.91 | $16.35 | $16.35 | 817,970 |
| 2022-04-21 | $16.24 | $16.50 | $15.91 | $15.92 | $15.92 | 1,169,960 |
| 2022-04-20 | $16.10 | $16.30 | $16.03 | $16.23 | $16.23 | 606,780 |
| 2022-04-19 | $16.01 | $16.13 | $15.92 | $16.10 | $16.10 | 384,020 |
| 2022-04-18 | $15.98 | $16.07 | $15.83 | $16.00 | $16.00 | 432,690 |
| 2022-04-15 | $16.08 | $16.11 | $15.92 | $15.98 | $15.98 | 334,900 |
| 2022-04-14 | $16.09 | $16.22 | $15.96 | $16.08 | $16.08 | 372,320 |
| 2022-04-13 | $16.15 | $16.20 | $15.95 | $15.99 | $15.99 | 300,000 |
| 2022-04-12 | $16.36 | $16.36 | $15.71 | $16.23 | $16.23 | 440,150 |
| 2022-04-11 | $16.14 | $16.18 | $15.86 | $15.91 | $15.91 | 578,400 |
| 2022-04-08 | $16.16 | $16.36 | $16.12 | $16.18 | $16.18 | 475,700 |
| 2022-04-07 | $16.31 | $16.37 | $16.01 | $16.19 | $16.19 | 489,730 |
| 2022-04-06 | $16.20 | $16.43 | $16.15 | $16.41 | $16.41 | 654,600 |
| 2022-04-05 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2022-04-04 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2022-04-01 | $16.19 | $16.30 | $16.02 | $16.27 | $16.27 | 565,160 |
| 2022-03-31 | $16.20 | $16.33 | $16.06 | $16.18 | $16.18 | 409,100 |
| 2022-03-30 | $16.10 | $16.25 | $15.96 | $16.20 | $16.20 | 483,800 |
| 2022-03-29 | $16.11 | $16.13 | $15.84 | $15.91 | $15.91 | 432,500 |
| 2022-03-28 | $16.00 | $16.25 | $15.74 | $16.11 | $16.11 | 565,040 |
| 2022-03-25 | $16.02 | $16.19 | $15.97 | $16.02 | $16.02 | 486,890 |
| 2022-03-24 | $16.10 | $16.10 | $15.94 | $15.96 | $15.96 | 545,960 |
| 2022-03-23 | $16.23 | $16.33 | $16.15 | $16.18 | $16.18 | 460,290 |
| 2022-03-22 | $16.05 | $16.31 | $16.05 | $16.23 | $16.23 | 499,240 |
| 2022-03-21 | $16.07 | $16.20 | $16.00 | $16.18 | $16.18 | 573,300 |
| 2022-03-18 | $15.99 | $16.12 | $15.92 | $16.07 | $16.07 | 756,600 |
| 2022-03-17 | $15.98 | $16.22 | $15.92 | $15.96 | $15.96 | 731,300 |
| 2022-03-16 | $15.76 | $15.98 | $15.33 | $15.88 | $15.88 | 690,750 |
| 2022-03-15 | $16.09 | $16.23 | $15.65 | $15.67 | $15.67 | 943,800 |
| 2022-03-14 | $16.55 | $16.61 | $16.23 | $16.23 | $16.23 | 457,100 |
| 2022-03-11 | $16.49 | $16.64 | $16.07 | $16.64 | $16.64 | 619,070 |
| 2022-03-10 | $16.53 | $16.78 | $16.45 | $16.54 | $16.54 | 879,100 |
| 2022-03-09 | $16.60 | $16.66 | $15.80 | $16.20 | $16.20 | 1,096,830 |
| 2022-03-08 | $16.72 | $16.91 | $16.50 | $16.54 | $16.54 | 964,760 |
| 2022-03-07 | $17.00 | $17.00 | $16.75 | $16.83 | $16.83 | 795,200 |
| 2022-03-04 | $17.20 | $17.20 | $16.95 | $17.00 | $17.00 | 875,760 |
| 2022-03-03 | $17.16 | $17.30 | $17.10 | $17.24 | $17.24 | 830,060 |
| 2022-03-02 | $16.95 | $17.16 | $16.95 | $17.13 | $17.13 | 675,760 |
| 2022-03-01 | $16.97 | $17.07 | $16.89 | $17.02 | $17.02 | 495,440 |
| 2022-02-28 | $17.08 | $17.09 | $16.80 | $17.00 | $17.00 | 729,710 |
| 2022-02-25 | $16.96 | $17.23 | $16.96 | $17.08 | $17.08 | 874,400 |
| 2022-02-24 | $17.32 | $17.36 | $16.80 | $16.93 | $16.93 | 1,628,060 |
| 2022-02-23 | $17.26 | $17.35 | $17.15 | $17.33 | $17.33 | 841,400 |
| 2022-02-22 | $17.33 | $17.37 | $17.11 | $17.14 | $17.14 | 724,440 |
| 2022-02-21 | $17.36 | $17.45 | $17.26 | $17.38 | $17.38 | 664,000 |
| 2022-02-18 | $17.29 | $17.34 | $17.21 | $17.34 | $17.34 | 543,700 |
| 2022-02-17 | $17.22 | $17.45 | $17.13 | $17.30 | $17.30 | 926,540 |
| 2022-02-16 | $17.22 | $17.35 | $17.21 | $17.31 | $17.31 | 676,700 |
| 2022-02-15 | $17.10 | $17.24 | $17.01 | $17.22 | $17.22 | 868,370 |
| 2022-02-14 | $17.16 | $17.25 | $17.06 | $17.11 | $17.11 | 469,880 |
| 2022-02-11 | $17.26 | $17.37 | $17.06 | $17.14 | $17.14 | 723,900 |
| 2022-02-10 | $17.28 | $17.32 | $17.19 | $17.30 | $17.30 | 603,860 |
| 2022-02-09 | $17.33 | $17.35 | $17.16 | $17.32 | $17.32 | 940,400 |
| 2022-02-08 | $17.18 | $17.34 | $17.09 | $17.28 | $17.28 | 818,800 |
| 2022-02-07 | $17.04 | $17.26 | $16.93 | $17.13 | $17.13 | 973,800 |
| 2022-02-04 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2022-02-03 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2022-02-02 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2022-02-01 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2022-01-28 | $16.57 | $16.94 | $16.57 | $16.84 | $16.84 | 712,800 |
| 2022-01-27 | $16.95 | $16.97 | $16.50 | $16.56 | $16.56 | 1,115,900 |
| 2022-01-26 | $16.90 | $17.00 | $16.71 | $16.97 | $16.97 | 815,260 |
| 2022-01-25 | $17.33 | $17.33 | $16.73 | $16.74 | $16.74 | 1,605,460 |
| 2022-01-24 | $17.40 | $17.49 | $17.12 | $17.35 | $17.35 | 910,810 |
| 2022-01-21 | $17.52 | $17.65 | $17.36 | $17.40 | $17.40 | 881,810 |
| 2022-01-20 | $18.06 | $18.06 | $17.52 | $17.53 | $17.53 | 1,386,720 |
| 2022-01-19 | $17.88 | $18.13 | $17.82 | $17.99 | $17.99 | 922,560 |
| 2022-01-18 | $18.28 | $18.28 | $17.81 | $17.88 | $17.88 | 1,695,240 |
| 2022-01-17 | $18.15 | $18.29 | $18.05 | $18.26 | $18.26 | 1,229,860 |
| 2022-01-14 | $18.38 | $18.40 | $18.01 | $18.09 | $18.09 | 1,684,800 |
| 2022-01-13 | $18.28 | $18.58 | $18.16 | $18.46 | $18.46 | 2,515,900 |
| 2022-01-12 | $18.01 | $18.49 | $18.00 | $18.32 | $18.32 | 2,147,670 |
| 2022-01-11 | $18.19 | $18.45 | $17.90 | $17.96 | $17.96 | 1,663,720 |
| 2022-01-10 | $18.08 | $18.26 | $17.98 | $18.21 | $18.21 | 915,000 |
| 2022-01-07 | $18.36 | $18.48 | $18.05 | $18.05 | $18.05 | 1,518,300 |
| 2022-01-06 | $18.02 | $18.44 | $17.97 | $18.30 | $18.30 | 1,689,510 |
| 2022-01-05 | $18.20 | $18.20 | $17.85 | $18.02 | $18.02 | 1,473,100 |
| 2022-01-04 | $18.05 | $18.23 | $18.00 | $18.21 | $18.21 | 1,599,140 |
| 2022-01-03 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2021-12-31 | $17.96 | $18.11 | $17.85 | $18.05 | $18.05 | 1,278,880 |
| 2021-12-30 | $17.87 | $17.99 | $17.78 | $17.96 | $17.96 | 875,700 |
| 2021-12-29 | $17.81 | $18.03 | $17.60 | $17.87 | $17.87 | 1,320,890 |
| 2021-12-28 | $17.71 | $17.85 | $17.59 | $17.81 | $17.81 | 898,790 |
| 2021-12-27 | $17.55 | $17.75 | $17.45 | $17.71 | $17.71 | 791,850 |
| 2021-12-24 | $17.79 | $17.79 | $17.48 | $17.55 | $17.55 | 1,015,660 |
| 2021-12-23 | $17.98 | $18.02 | $17.73 | $17.76 | $17.76 | 1,212,900 |
| 2021-12-22 | $17.71 | $18.15 | $17.71 | $18.00 | $18.00 | 2,741,990 |
| 2021-12-21 | $17.52 | $17.70 | $17.43 | $17.69 | $17.69 | 1,326,500 |
| 2021-12-20 | $17.58 | $17.70 | $17.41 | $17.42 | $17.42 | 1,291,660 |
| 2021-12-17 | $17.74 | $17.82 | $17.47 | $17.58 | $17.58 | 1,349,180 |
| 2021-12-16 | $17.75 | $17.80 | $17.63 | $17.71 | $17.71 | 1,193,400 |
| 2021-12-15 | $17.75 | $17.84 | $17.58 | $17.75 | $17.75 | 1,741,200 |
| 2021-12-14 | $17.55 | $17.80 | $17.47 | $17.70 | $17.70 | 1,882,330 |
| 2021-12-13 | $17.54 | $17.59 | $17.42 | $17.57 | $17.57 | 1,117,530 |
| 2021-12-10 | $17.45 | $17.54 | $17.36 | $17.50 | $17.50 | 813,500 |
| 2021-12-09 | $17.34 | $17.51 | $17.29 | $17.48 | $17.48 | 1,274,320 |
| 2021-12-08 | $17.33 | $17.39 | $17.21 | $17.26 | $17.26 | 817,180 |
| 2021-12-07 | $17.39 | $17.39 | $17.10 | $17.29 | $17.29 | 860,070 |
| 2021-12-06 | $17.53 | $17.55 | $17.15 | $17.19 | $17.19 | 1,513,860 |
| 2021-12-03 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 1,480,970 |
| 2021-12-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 2,417,080 |
| 2021-12-01 | $16.95 | $17.63 | $16.95 | $17.48 | $17.48 | 2,679,410 |
| 2021-11-30 | $16.96 | $17.17 | $16.84 | $17.06 | $17.06 | 873,860 |
| 2021-11-29 | $17.02 | $17.05 | $16.82 | $16.86 | $16.86 | 1,174,090 |
| 2021-11-26 | $17.30 | $17.34 | $17.11 | $17.18 | $17.18 | 2,061,530 |
| 2021-11-25 | $17.61 | $17.78 | $17.48 | $17.61 | $17.61 | 1,306,160 |
| 2021-11-24 | $17.53 | $17.75 | $17.37 | $17.55 | $17.55 | 1,198,370 |
| 2021-11-23 | $17.48 | $17.56 | $17.41 | $17.53 | $17.53 | 1,020,620 |
| 2021-11-22 | $17.23 | $17.62 | $17.11 | $17.48 | $17.48 | 1,857,020 |
| 2021-11-19 | $17.05 | $17.24 | $17.05 | $17.20 | $17.20 | 560,900 |
| 2021-11-18 | $17.35 | $17.35 | $17.01 | $17.04 | $17.04 | 993,160 |
| 2021-11-17 | $17.26 | $17.34 | $17.19 | $17.32 | $17.32 | 758,400 |
| 2021-11-16 | $17.33 | $17.36 | $17.15 | $17.20 | $17.20 | 915,700 |
| 2021-11-15 | $17.14 | $17.38 | $17.11 | $17.33 | $17.33 | 1,562,360 |
| 2021-11-12 | $17.10 | $17.15 | $16.96 | $17.12 | $17.12 | 775,360 |
| 2021-11-11 | $17.08 | $17.14 | $16.90 | $17.10 | $17.10 | 781,310 |
| 2021-11-10 | $16.89 | $17.05 | $16.83 | $17.01 | $17.01 | 681,900 |
| 2021-11-09 | $16.85 | $16.96 | $16.82 | $16.96 | $16.96 | 617,810 |
| 2021-11-08 | $16.99 | $16.99 | $16.75 | $16.87 | $16.87 | 662,000 |
| 2021-11-05 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 1,424,530 |
| 2021-11-04 | $16.76 | $16.79 | $16.59 | $16.77 | $16.77 | 707,240 |
| 2021-11-03 | $16.60 | $16.66 | $16.51 | $16.64 | $16.64 | 528,820 |
| 2021-11-02 | $16.80 | $16.80 | $16.49 | $16.56 | $16.56 | 854,300 |
| 2021-11-01 | $16.74 | $16.83 | $16.50 | $16.80 | $16.80 | 578,240 |
| 2021-10-29 | $16.63 | $16.74 | $16.46 | $16.72 | $16.72 | 579,710 |
| 2021-10-28 | $16.51 | $16.78 | $16.45 | $16.57 | $16.57 | 774,200 |
| 2021-10-27 | $16.92 | $16.92 | $16.56 | $16.58 | $16.58 | 1,628,030 |
| 2021-10-26 | $16.91 | $17.12 | $16.89 | $17.11 | $17.11 | 773,760 |
| 2021-10-25 | $17.15 | $17.15 | $16.83 | $17.00 | $17.00 | 1,358,960 |
| 2021-10-22 | $17.20 | $17.39 | $17.14 | $17.17 | $17.17 | 917,160 |
| 2021-10-21 | $17.34 | $17.34 | $17.13 | $17.15 | $17.15 | 949,360 |
| 2021-10-20 | $17.28 | $17.37 | $17.18 | $17.33 | $17.33 | 822,000 |
| 2021-10-19 | $17.25 | $17.38 | $17.15 | $17.28 | $17.28 | 982,460 |
| 2021-10-18 | $17.44 | $17.49 | $17.35 | $17.36 | $17.36 | 1,098,020 |
| 2021-10-15 | $17.28 | $17.37 | $17.18 | $17.34 | $17.34 | 891,160 |
| 2021-10-14 | $17.24 | $17.40 | $17.20 | $17.24 | $17.24 | 892,810 |
| 2021-10-13 | $17.13 | $17.27 | $17.07 | $17.23 | $17.23 | 926,310 |
| 2021-10-12 | $17.34 | $17.38 | $16.97 | $17.13 | $17.13 | 1,427,110 |
| 2021-10-11 | $17.39 | $17.52 | $17.35 | $17.38 | $17.38 | 970,110 |
| 2021-10-08 | $17.27 | $17.48 | $17.27 | $17.45 | $17.45 | 1,101,080 |
| 2021-10-07 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2021-10-06 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2021-09-30 | $17.25 | $17.32 | $17.19 | $17.27 | $17.27 | 1,252,000 |
| 2021-09-29 | $17.41 | $17.48 | $17.08 | $17.10 | $17.10 | 1,841,460 |
| 2021-09-28 | $17.44 | $17.70 | $17.27 | $17.48 | $17.48 | 2,297,390 |
| 2021-09-27 | $18.45 | $18.45 | $17.41 | $17.59 | $17.59 | 4,380,510 |
| 2021-09-24 | $18.65 | $18.71 | $18.08 | $18.40 | $18.40 | 7,677,340 |
| 2021-09-23 | $17.84 | $19.27 | $17.83 | $19.14 | $19.14 | 11,832,770 |
| 2021-09-22 | $17.68 | $17.84 | $17.54 | $17.77 | $17.77 | 1,708,800 |
| 2021-09-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-09-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-09-17 | $18.00 | $18.25 | $17.69 | $17.90 | $17.90 | 3,239,060 |
| 2021-09-16 | $17.57 | $18.80 | $17.57 | $18.09 | $18.09 | 6,457,300 |
| 2021-09-15 | $17.42 | $17.53 | $17.34 | $17.49 | $17.49 | 1,252,480 |
| 2021-09-14 | $17.73 | $17.98 | $17.48 | $17.51 | $17.51 | 2,288,100 |
| 2021-09-13 | $17.75 | $17.80 | $17.65 | $17.73 | $17.73 | 1,056,260 |
| 2021-09-10 | $17.90 | $17.96 | $17.66 | $17.76 | $17.76 | 1,864,100 |
| 2021-09-09 | $17.87 | $17.96 | $17.75 | $17.89 | $17.89 | 2,078,560 |
| 2021-09-08 | $17.69 | $18.05 | $17.65 | $17.94 | $17.94 | 3,460,110 |
| 2021-09-07 | $17.68 | $17.76 | $17.62 | $17.69 | $17.69 | 1,618,190 |
| 2021-09-06 | $17.52 | $17.68 | $17.46 | $17.68 | $17.68 | 1,606,800 |
| 2021-09-03 | $17.47 | $17.55 | $17.35 | $17.50 | $17.50 | 1,216,700 |
| 2021-09-02 | $17.55 | $17.58 | $17.39 | $17.47 | $17.47 | 1,123,300 |
| 2021-09-01 | $17.41 | $17.59 | $17.27 | $17.55 | $17.55 | 1,690,400 |
| 2021-08-31 | $17.31 | $17.59 | $17.21 | $17.54 | $17.54 | 1,528,140 |
| 2021-08-30 | $17.68 | $17.68 | $17.25 | $17.45 | $17.45 | 1,935,910 |
| 2021-08-27 | $17.80 | $17.85 | $17.52 | $17.61 | $17.61 | 1,935,360 |
| 2021-08-26 | $17.79 | $17.88 | $17.65 | $17.72 | $17.72 | 1,642,330 |
| 2021-08-25 | $17.69 | $17.79 | $17.56 | $17.77 | $17.77 | 1,909,760 |
| 2021-08-24 | $17.43 | $17.72 | $17.31 | $17.68 | $17.68 | 2,194,420 |
| 2021-08-23 | $17.19 | $17.47 | $17.18 | $17.44 | $17.44 | 1,436,780 |
| 2021-08-20 | $17.16 | $17.31 | $17.09 | $17.22 | $17.22 | 1,215,850 |
| 2021-08-19 | $17.25 | $17.39 | $17.08 | $17.27 | $17.27 | 978,880 |
| 2021-08-18 | $17.03 | $17.29 | $17.01 | $17.27 | $17.27 | 944,760 |
| 2021-08-17 | $17.48 | $17.49 | $17.05 | $17.10 | $17.10 | 1,394,770 |
| 2021-08-16 | $17.17 | $17.48 | $17.17 | $17.47 | $17.47 | 1,824,110 |
| 2021-08-13 | $17.13 | $17.36 | $17.03 | $17.31 | $17.31 | 1,547,520 |
| 2021-08-12 | $17.13 | $17.22 | $17.07 | $17.08 | $17.08 | 959,800 |
| 2021-08-11 | $17.13 | $17.22 | $17.07 | $17.19 | $17.19 | 950,170 |
| 2021-08-10 | $17.11 | $17.18 | $17.01 | $17.12 | $17.12 | 1,066,230 |
| 2021-08-09 | $16.79 | $17.15 | $16.70 | $17.10 | $17.10 | 1,206,080 |
| 2021-08-06 | $16.77 | $16.79 | $16.66 | $16.76 | $16.76 | 810,440 |
| 2021-08-05 | $17.07 | $17.07 | $16.74 | $16.78 | $16.78 | 1,267,500 |
| 2021-08-04 | $17.06 | $17.13 | $17.01 | $17.08 | $17.08 | 739,050 |
| 2021-08-03 | $17.06 | $17.17 | $16.99 | $17.03 | $17.03 | 870,300 |
| 2021-08-02 | $16.86 | $17.20 | $16.74 | $17.13 | $17.13 | 1,069,500 |
| 2021-07-30 | $16.67 | $16.96 | $16.62 | $16.94 | $16.94 | 994,770 |
| 2021-07-29 | $16.71 | $16.88 | $16.71 | $16.76 | $16.76 | 838,910 |
| 2021-07-28 | $17.12 | $17.12 | $16.44 | $16.70 | $16.70 | 1,405,670 |
| 2021-07-27 | $17.32 | $17.46 | $17.10 | $17.12 | $17.12 | 1,228,040 |
| 2021-07-26 | $17.53 | $17.62 | $17.21 | $17.35 | $17.35 | 1,339,400 |
| 2021-07-23 | $17.84 | $17.85 | $17.49 | $17.53 | $17.53 | 1,793,660 |
| 2021-07-22 | $17.66 | $17.90 | $17.50 | $17.86 | $17.86 | 2,419,610 |
| 2021-07-21 | $17.59 | $17.78 | $17.57 | $17.66 | $17.66 | 1,121,340 |
| 2021-07-20 | $17.51 | $17.66 | $17.45 | $17.64 | $17.64 | 906,700 |
| 2021-07-19 | $17.75 | $17.84 | $17.53 | $17.58 | $17.58 | 1,297,430 |
| 2021-07-16 | $17.86 | $17.91 | $17.75 | $17.81 | $17.81 | 1,339,670 |
| 2021-07-15 | $17.70 | $18.03 | $17.67 | $17.85 | $17.85 | 1,955,420 |
| 2021-07-14 | $17.81 | $17.96 | $17.72 | $17.72 | $17.72 | 1,317,780 |
| 2021-07-13 | $17.97 | $18.11 | $17.77 | $17.82 | $17.82 | 2,258,810 |
| 2021-07-12 | $17.61 | $17.83 | $17.58 | $17.70 | $17.70 | 1,463,090 |
| 2021-07-09 | $17.45 | $17.59 | $17.43 | $17.56 | $17.56 | 964,560 |
| 2021-07-08 | $17.70 | $17.72 | $17.49 | $17.51 | $17.51 | 1,051,120 |
| 2021-07-07 | $17.65 | $17.72 | $17.58 | $17.70 | $17.70 | 941,720 |
| 2021-07-06 | $17.52 | $17.75 | $17.40 | $17.66 | $17.66 | 971,520 |
| 2021-07-05 | $17.48 | $17.55 | $17.45 | $17.52 | $17.52 | 686,020 |
| 2021-07-02 | $17.49 | $17.52 | $17.41 | $17.46 | $17.46 | 974,250 |
| 2021-07-01 | $17.66 | $17.76 | $17.58 | $17.60 | $17.60 | 1,105,330 |
| 2021-06-30 | $17.54 | $17.88 | $17.40 | $17.67 | $17.67 | 1,566,640 |
| 2021-06-29 | $17.68 | $17.70 | $17.48 | $17.54 | $17.54 | 1,625,720 |
| 2021-06-28 | $17.75 | $17.75 | $17.61 | $17.69 | $17.69 | 1,179,960 |
| 2021-06-25 | $17.74 | $17.76 | $17.65 | $17.74 | $17.74 | 1,036,420 |
| 2021-06-24 | $17.80 | $17.84 | $17.68 | $17.69 | $17.69 | 1,214,700 |
| 2021-06-23 | $17.96 | $17.96 | $17.73 | $17.78 | $17.78 | 1,434,060 |
| 2021-06-22 | $17.85 | $18.07 | $17.78 | $17.92 | $17.92 | 1,405,800 |
| 2021-06-21 | $17.69 | $17.88 | $17.65 | $17.84 | $17.84 | 1,011,410 |
| 2021-06-18 | $17.76 | $17.84 | $17.62 | $17.75 | $17.75 | 1,194,570 |
| 2021-06-17 | $17.68 | $17.85 | $17.68 | $17.79 | $17.79 | 1,052,750 |
| 2021-06-16 | $17.68 | $17.88 | $17.61 | $17.73 | $17.73 | 931,500 |
| 2021-06-15 | $18.02 | $18.02 | $17.60 | $17.68 | $17.68 | 2,156,860 |
| 2021-06-14 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2021-06-11 | $18.49 | $18.49 | $18.11 | $18.11 | $18.11 | 2,166,910 |
| 2021-06-10 | $18.10 | $18.50 | $18.07 | $18.39 | $18.39 | 2,629,750 |
| 2021-06-09 | $17.99 | $18.15 | $17.90 | $18.15 | $18.15 | 1,744,110 |
| 2021-06-08 | $17.98 | $18.11 | $17.90 | $18.02 | $18.02 | 1,376,460 |
| 2021-06-07 | $18.14 | $18.18 | $17.92 | $18.01 | $18.01 | 2,040,650 |
| 2021-06-04 | $18.24 | $18.28 | $18.11 | $18.18 | $18.18 | 1,610,370 |
| 2021-06-03 | $18.19 | $18.27 | $18.10 | $18.23 | $18.23 | 1,822,620 |
| 2021-06-02 | $18.18 | $18.45 | $18.08 | $18.17 | $18.17 | 2,720,770 |
| 2021-06-01 | $18.30 | $18.30 | $18.08 | $18.21 | $18.21 | 2,485,160 |
| 2021-05-31 | $18.32 | $18.55 | $18.22 | $18.34 | $18.34 | 2,068,240 |
| 2021-05-28 | $19.20 | $19.20 | $18.70 | $18.71 | $18.36 | 3,618,440 |
| 2021-05-27 | $19.10 | $19.29 | $18.91 | $19.27 | $18.91 | 4,109,630 |
| 2021-05-26 | $18.62 | $19.49 | $18.53 | $19.34 | $18.98 | 6,732,630 |
| 2021-05-25 | $18.70 | $18.88 | $18.42 | $18.62 | $18.27 | 2,824,960 |
| 2021-05-24 | $18.50 | $18.97 | $18.50 | $18.77 | $18.42 | 4,698,650 |
| 2021-05-21 | $17.89 | $18.45 | $17.85 | $18.31 | $17.97 | 2,908,810 |
| 2021-05-20 | $18.11 | $18.15 | $17.83 | $17.84 | $17.51 | 1,672,160 |
| 2021-05-19 | $18.24 | $18.24 | $18.12 | $18.13 | $17.79 | 1,063,110 |
| 2021-05-18 | $18.19 | $18.27 | $18.11 | $18.24 | $17.90 | 1,213,170 |
| 2021-05-17 | $18.24 | $18.29 | $18.08 | $18.16 | $17.82 | 1,143,470 |
| 2021-05-14 | $18.04 | $18.29 | $18.04 | $18.25 | $17.91 | 1,331,010 |
| 2021-05-13 | $18.14 | $18.21 | $18.03 | $18.05 | $17.71 | 1,203,300 |
| 2021-05-12 | $18.05 | $18.18 | $18.00 | $18.17 | $17.83 | 1,096,470 |
| 2021-05-11 | $17.90 | $18.10 | $17.70 | $18.10 | $17.76 | 1,740,360 |
| 2021-05-10 | $18.30 | $18.38 | $17.97 | $18.03 | $17.69 | 2,252,480 |
| 2021-05-07 | $18.44 | $18.63 | $18.26 | $18.28 | $17.94 | 1,978,140 |
| 2021-05-06 | $18.71 | $18.78 | $18.43 | $18.44 | $18.09 | 1,905,500 |
| 2021-05-05 | $18.66 | $18.66 | $18.66 | $18.66 | $18.31 | 0 |
| 2021-05-04 | $18.66 | $18.66 | $18.66 | $18.66 | $18.31 | 0 |
| 2021-04-30 | $18.79 | $18.94 | $18.64 | $18.66 | $18.31 | 1,819,920 |
| 2021-04-29 | $19.09 | $19.17 | $18.80 | $18.82 | $18.47 | 2,775,290 |
| 2021-04-28 | $18.96 | $18.96 | $18.58 | $18.76 | $18.41 | 1,809,760 |
| 2021-04-27 | $19.05 | $19.14 | $18.76 | $18.98 | $18.62 | 2,805,550 |
| 2021-04-26 | $18.65 | $18.88 | $18.65 | $18.81 | $18.46 | 1,817,800 |
| 2021-04-23 | $18.87 | $18.95 | $18.51 | $18.67 | $18.32 | 2,468,330 |
| 2021-04-22 | $19.07 | $19.15 | $18.81 | $18.94 | $18.59 | 2,584,040 |
| 2021-04-21 | $18.86 | $19.18 | $18.46 | $19.10 | $18.74 | 3,513,690 |
| 2021-04-20 | $19.16 | $19.38 | $18.83 | $18.86 | $18.51 | 4,378,330 |
| 2021-04-19 | $19.13 | $19.33 | $19.01 | $19.21 | $18.85 | 3,182,660 |
| 2021-04-16 | $19.14 | $19.27 | $19.02 | $19.20 | $18.84 | 2,929,020 |
| 2021-04-15 | $19.06 | $19.21 | $18.84 | $19.16 | $18.80 | 2,873,010 |
| 2021-04-14 | $18.69 | $19.34 | $18.67 | $19.11 | $18.75 | 3,445,550 |
| 2021-04-13 | $19.50 | $19.55 | $18.69 | $18.75 | $18.40 | 4,948,160 |
| 2021-04-12 | $20.10 | $20.20 | $19.26 | $19.56 | $19.19 | 5,118,450 |
| 2021-04-09 | $19.62 | $20.32 | $19.60 | $20.08 | $19.70 | 5,200,560 |
| 2021-04-08 | $20.66 | $20.89 | $19.81 | $19.85 | $19.48 | 8,298,430 |
| 2021-04-07 | $20.09 | $20.95 | $19.90 | $20.71 | $20.32 | 8,828,350 |
| 2021-04-06 | $19.65 | $20.36 | $19.55 | $20.15 | $19.77 | 6,961,190 |
| 2021-04-05 | $19.73 | $19.73 | $19.73 | $19.73 | $19.36 | 0 |
| 2021-04-02 | $19.50 | $20.29 | $19.23 | $19.73 | $19.36 | 6,155,940 |
| 2021-04-01 | $19.59 | $19.78 | $19.04 | $19.35 | $18.99 | 5,392,760 |
| 2021-03-31 | $19.61 | $20.08 | $19.51 | $19.68 | $19.31 | 5,146,530 |
| 2021-03-30 | $20.02 | $20.30 | $19.72 | $19.72 | $19.35 | 9,588,720 |
| 2021-03-29 | $19.90 | $21.08 | $19.82 | $20.65 | $20.26 | 15,284,850 |
| 2021-03-26 | $19.09 | $21.12 | $19.08 | $20.15 | $19.77 | 16,661,010 |
| 2021-03-25 | $19.00 | $19.39 | $18.91 | $19.20 | $18.84 | 4,367,740 |
| 2021-03-24 | $18.60 | $19.88 | $18.53 | $19.46 | $19.10 | 7,199,220 |
| 2021-03-23 | $19.12 | $19.25 | $18.61 | $18.77 | $18.42 | 4,050,940 |
| 2021-03-22 | $19.00 | $19.49 | $18.73 | $19.28 | $18.92 | 6,391,670 |
| 2021-03-19 | $18.47 | $18.97 | $18.30 | $18.93 | $18.58 | 4,578,220 |
| 2021-03-18 | $18.35 | $19.00 | $18.23 | $18.69 | $18.34 | 3,871,530 |
| 2021-03-17 | $18.20 | $18.43 | $18.09 | $18.35 | $18.01 | 1,807,660 |
| 2021-03-16 | $18.07 | $18.15 | $17.96 | $18.15 | $17.81 | 1,290,050 |
| 2021-03-15 | $18.27 | $18.27 | $17.93 | $18.07 | $17.73 | 1,593,620 |
| 2021-03-12 | $18.20 | $18.33 | $18.00 | $18.21 | $17.87 | 1,549,350 |
| 2021-03-11 | $17.92 | $18.27 | $17.92 | $18.16 | $17.82 | 1,602,230 |
| 2021-03-10 | $18.10 | $18.28 | $17.90 | $17.91 | $17.57 | 1,681,470 |
| 2021-03-09 | $18.60 | $18.71 | $17.80 | $18.04 | $17.70 | 3,065,290 |
| 2021-03-08 | $19.21 | $19.29 | $18.71 | $18.71 | $18.36 | 3,826,500 |
| 2021-03-05 | $18.75 | $19.24 | $18.71 | $19.19 | $18.83 | 4,126,910 |
| 2021-03-04 | $18.85 | $19.00 | $18.69 | $18.87 | $18.52 | 3,068,510 |
| 2021-03-03 | $18.52 | $19.10 | $18.45 | $19.00 | $18.64 | 4,807,630 |
| 2021-03-02 | $18.77 | $18.87 | $18.36 | $18.46 | $18.11 | 2,809,620 |
| 2021-03-01 | $18.34 | $18.97 | $18.29 | $18.80 | $18.45 | 3,375,020 |
| 2021-02-26 | $18.08 | $18.47 | $17.92 | $18.31 | $17.97 | 2,429,330 |
| 2021-02-25 | $18.57 | $18.70 | $18.23 | $18.26 | $17.92 | 2,641,400 |
| 2021-02-24 | $19.02 | $19.03 | $18.37 | $18.55 | $18.20 | 4,126,580 |
| 2021-02-23 | $18.85 | $19.43 | $18.72 | $19.02 | $18.66 | 5,307,440 |
| 2021-02-22 | $18.54 | $19.45 | $18.48 | $18.88 | $18.53 | 5,009,210 |
| 2021-02-19 | $18.13 | $18.60 | $18.00 | $18.51 | $18.16 | 3,116,760 |
| 2021-02-18 | $17.99 | $18.18 | $17.81 | $18.13 | $17.79 | 2,343,080 |
| 2021-02-17 | $17.71 | $17.71 | $17.71 | $17.71 | $17.38 | 0 |
| 2021-02-16 | $17.71 | $17.71 | $17.71 | $17.71 | $17.38 | 0 |
| 2021-02-15 | $17.71 | $17.71 | $17.71 | $17.71 | $17.38 | 0 |
| 2021-02-12 | $17.71 | $17.71 | $17.71 | $17.71 | $17.38 | 0 |
| 2021-02-11 | $17.71 | $17.71 | $17.71 | $17.71 | $17.38 | 0 |
| 2021-02-10 | $17.74 | $17.99 | $17.64 | $17.71 | $17.38 | 1,894,480 |
| 2021-02-09 | $17.58 | $17.85 | $17.37 | $17.73 | $17.40 | 2,022,740 |
| 2021-02-08 | $18.26 | $18.30 | $17.51 | $17.57 | $17.24 | 2,648,480 |
| 2021-02-05 | $18.13 | $18.39 | $18.06 | $18.16 | $17.82 | 2,239,190 |
| 2021-02-04 | $18.70 | $18.70 | $18.02 | $18.11 | $17.77 | 3,426,520 |
| 2021-02-03 | $18.40 | $18.99 | $18.40 | $18.84 | $18.49 | 3,494,160 |
| 2021-02-02 | $19.50 | $19.50 | $18.57 | $18.66 | $18.31 | 4,399,680 |
| 2021-02-01 | $18.23 | $19.27 | $18.07 | $19.18 | $18.82 | 5,190,120 |
| 2021-01-29 | $18.67 | $18.77 | $18.03 | $18.18 | $17.84 | 3,564,500 |
| 2021-01-28 | $18.90 | $19.26 | $18.53 | $18.60 | $18.25 | 4,608,060 |
| 2021-01-27 | $18.80 | $19.84 | $18.42 | $19.45 | $19.09 | 6,710,370 |
| 2021-01-26 | $19.05 | $19.94 | $18.81 | $19.17 | $18.81 | 8,567,350 |
| 2021-01-25 | $18.14 | $18.87 | $17.87 | $18.80 | $18.45 | 4,675,820 |
| 2021-01-22 | $18.69 | $18.69 | $18.12 | $18.20 | $17.86 | 3,799,300 |
| 2021-01-21 | $18.63 | $18.85 | $18.51 | $18.69 | $18.34 | 3,964,820 |
| 2021-01-20 | $18.96 | $19.15 | $18.50 | $18.67 | $18.32 | 6,371,700 |
| 2021-01-19 | $20.23 | $20.29 | $18.98 | $19.24 | $18.88 | 8,294,110 |
| 2021-01-18 | $20.01 | $21.42 | $19.56 | $19.63 | $19.26 | 13,361,840 |
| 2021-01-15 | $17.56 | $19.47 | $17.56 | $19.47 | $19.11 | 7,011,950 |
| 2021-01-14 | $17.60 | $17.95 | $17.37 | $17.70 | $17.37 | 3,993,770 |
| 2021-01-13 | $18.17 | $18.25 | $17.47 | $17.61 | $17.28 | 4,453,500 |
| 2021-01-12 | $17.83 | $18.59 | $17.79 | $18.14 | $17.80 | 4,284,680 |
| 2021-01-11 | $18.71 | $18.87 | $17.90 | $17.96 | $17.62 | 5,773,860 |
| 2021-01-08 | $18.88 | $19.30 | $18.51 | $18.92 | $18.57 | 4,877,390 |
| 2021-01-07 | $20.00 | $20.00 | $19.03 | $19.05 | $18.69 | 8,166,150 |
| 2021-01-06 | $19.84 | $20.89 | $19.69 | $20.35 | $19.97 | 9,468,610 |
| 2021-01-05 | $19.60 | $19.89 | $19.50 | $19.70 | $19.33 | 5,276,740 |
| 2021-01-04 | $19.72 | $19.84 | $19.46 | $19.67 | $19.30 | 5,531,190 |
| 2021-01-01 | $19.66 | $19.66 | $19.66 | $19.66 | $19.29 | 0 |
| 2020-12-31 | $19.82 | $19.99 | $19.52 | $19.66 | $19.29 | 5,999,770 |
| 2020-12-30 | $19.43 | $20.49 | $19.43 | $19.96 | $19.59 | 8,409,570 |
| 2020-12-29 | $20.22 | $20.22 | $19.52 | $19.66 | $19.29 | 9,302,110 |
| 2020-12-28 | $22.10 | $22.10 | $20.50 | $20.56 | $20.17 | 12,974,190 |
| 2020-12-25 | $22.29 | $23.95 | $21.87 | $22.67 | $22.25 | 11,101,970 |
| 2020-12-24 | $22.49 | $23.36 | $22.13 | $22.50 | $22.08 | 15,750,360 |
| 2020-12-23 | $24.59 | $25.78 | $24.59 | $24.59 | $24.13 | 10,601,820 |
| 2020-12-22 | $27.32 | $27.32 | $24.00 | $27.32 | $26.81 | 20,772,660 |
Forest Packaging Group Co Ltd (605500) News Headlines
Recent Forest Packaging Group Co Ltd (605500) News
Similar Companies to Forest Packaging Group Co Ltd (605500) 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 | -- | -- | -- |