Ganfeng Lithium Co Ltd - Class H (GNENF) Exchange: PINK
Data as of May 6, 2024
$3.10 ($-0.22) -6.63%
Ganfeng Lithium Co Ltd - Class H - Daily Information
Click for more stock information on Ganfeng Lithium Co Ltd - Class H.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $3.09 |
| Previous Close | $3.10 |
| High | $3.12 |
| Low | $3.04 |
| Adjusted Open | $3.09 |
| Previous Adjusted Close | $3.10 |
| Adjusted High | $3.12 |
| Adjusted Low | $3.04 |
About Ganfeng Lithium Co Ltd - Class H (GNENF)
Ganfeng Lithium Company Ltd
Invest in Ganfeng Lithium Co Ltd - Class H (GNENF)
Historical Stock Data for Ganfeng Lithium Co Ltd - Class H (GNENF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $3.09 | $3.12 | $3.04 | $3.10 | $3.10 | 20,494 |
| 2024-04-04 | $3.36 | $3.40 | $3.30 | $3.32 | $3.32 | 3,422 |
| 2024-04-03 | $3.04 | $3.40 | $3.04 | $3.35 | $3.35 | 5,038 |
| 2024-04-02 | $3.25 | $3.35 | $3.24 | $3.24 | $3.24 | 8,378 |
| 2024-04-01 | $2.80 | $3.24 | $2.80 | $3.24 | $3.24 | 8,379 |
| 2024-03-28 | $3.13 | $3.13 | $2.97 | $3.04 | $3.04 | 21,970 |
| 2024-03-27 | $3.08 | $3.18 | $3.00 | $3.06 | $3.06 | 8,843 |
| 2024-03-26 | $3.00 | $3.15 | $2.99 | $3.08 | $3.08 | 5,415 |
| 2024-03-25 | $3.06 | $3.06 | $3.05 | $3.05 | $3.05 | 5,047 |
| 2024-03-22 | $2.93 | $3.34 | $2.93 | $3.17 | $3.17 | 23,085 |
| 2024-03-21 | $3.25 | $3.45 | $3.24 | $3.45 | $3.45 | 9,790 |
| 2024-03-20 | $3.38 | $3.48 | $3.31 | $3.38 | $3.38 | 10,721 |
| 2024-03-19 | $3.40 | $3.40 | $3.25 | $3.25 | $3.25 | 7,209 |
| 2024-03-18 | $3.34 | $3.49 | $3.34 | $3.48 | $3.48 | 12,861 |
| 2024-03-15 | $3.52 | $3.52 | $3.37 | $3.44 | $3.44 | 5,879 |
| 2024-03-14 | $3.34 | $3.50 | $3.32 | $3.50 | $3.50 | 1,251 |
| 2024-03-13 | $3.42 | $3.55 | $3.42 | $3.50 | $3.50 | 3,384 |
| 2024-03-12 | $3.46 | $3.60 | $3.46 | $3.58 | $3.58 | 39,771 |
| 2024-03-11 | $3.40 | $3.58 | $3.37 | $3.58 | $3.58 | 39,771 |
| 2024-03-08 | $3.15 | $3.27 | $3.07 | $3.11 | $3.11 | 37,099 |
| 2024-03-07 | $3.20 | $3.20 | $3.15 | $3.15 | $3.15 | 3,762 |
| 2024-03-06 | $3.15 | $3.24 | $3.15 | $3.17 | $3.17 | 2,586 |
| 2024-03-05 | $3.15 | $3.21 | $3.15 | $3.15 | $3.15 | 2,438 |
| 2024-03-04 | $3.42 | $3.45 | $3.31 | $3.40 | $3.40 | 20,296 |
| 2024-03-01 | $3.31 | $3.61 | $3.31 | $3.61 | $3.61 | 8,105 |
| 2024-02-29 | $3.21 | $3.35 | $3.17 | $3.20 | $3.20 | 8,412 |
| 2024-02-28 | $3.00 | $3.10 | $3.00 | $3.03 | $3.03 | 15,573 |
| 2024-02-27 | $2.97 | $3.05 | $2.90 | $3.00 | $3.00 | 2,548 |
| 2024-02-26 | $2.82 | $2.99 | $2.80 | $2.80 | $2.80 | 6,728 |
| 2024-02-23 | $3.00 | $3.05 | $2.93 | $2.94 | $2.94 | 7,559 |
| 2024-02-22 | $2.85 | $2.94 | $2.85 | $2.94 | $2.94 | 39,745 |
| 2024-02-21 | $2.74 | $2.87 | $2.74 | $2.84 | $2.84 | 11,561 |
| 2024-02-20 | $2.65 | $2.75 | $2.65 | $2.75 | $2.75 | 8,295 |
| 2024-02-16 | $2.67 | $2.75 | $2.61 | $2.70 | $2.70 | 10,682 |
| 2024-02-15 | $2.62 | $2.62 | $2.55 | $2.60 | $2.60 | 5,858 |
| 2024-02-14 | $2.41 | $2.60 | $2.41 | $2.60 | $2.60 | 8,003 |
| 2024-02-13 | $2.62 | $2.75 | $2.62 | $2.62 | $2.62 | 4,052 |
| 2024-02-12 | $2.75 | $2.75 | $2.65 | $2.73 | $2.73 | 6,436 |
| 2024-02-09 | $2.59 | $2.75 | $2.59 | $2.75 | $2.75 | 9,844 |
| 2024-02-08 | $2.60 | $2.71 | $2.60 | $2.63 | $2.63 | 13,105 |
| 2024-02-07 | $2.60 | $2.65 | $2.51 | $2.55 | $2.55 | 14,699 |
| 2024-02-06 | $2.52 | $2.75 | $2.52 | $2.65 | $2.65 | 4,193 |
| 2024-02-05 | $2.62 | $2.62 | $2.50 | $2.55 | $2.55 | 24,031 |
| 2024-02-02 | $2.65 | $2.69 | $2.60 | $2.65 | $2.65 | 8,013 |
| 2024-02-01 | $2.67 | $2.83 | $2.65 | $2.67 | $2.67 | 22,347 |
| 2024-01-31 | $2.78 | $2.78 | $2.69 | $2.70 | $2.70 | 75,863 |
| 2024-01-30 | $2.88 | $2.88 | $2.80 | $2.88 | $2.88 | 22,346 |
| 2024-01-29 | $3.01 | $3.08 | $2.97 | $2.97 | $2.97 | 20,393 |
| 2024-01-26 | $3.00 | $3.12 | $3.00 | $3.09 | $3.09 | 4,792 |
| 2024-01-25 | $3.21 | $3.21 | $3.13 | $3.14 | $3.14 | 6,656 |
| 2024-01-24 | $3.03 | $3.27 | $3.03 | $3.09 | $3.09 | 9,424 |
| 2024-01-23 | $2.88 | $3.04 | $2.88 | $3.00 | $3.00 | 14,459 |
| 2024-01-22 | $3.09 | $3.09 | $3.00 | $3.02 | $3.02 | 118,114 |
| 2024-01-19 | $3.08 | $3.23 | $3.08 | $3.12 | $3.12 | 4,827 |
| 2024-01-18 | $3.20 | $3.28 | $3.15 | $3.28 | $3.28 | 4,304 |
| 2024-01-17 | $3.33 | $3.33 | $3.18 | $3.22 | $3.22 | 13,960 |
| 2024-01-16 | $3.50 | $3.50 | $3.38 | $3.41 | $3.41 | 11,919 |
| 2024-01-12 | $3.80 | $3.80 | $3.66 | $3.66 | $3.66 | 7,003 |
| 2024-01-11 | $3.51 | $3.65 | $3.51 | $3.65 | $3.65 | 34,269 |
| 2024-01-10 | $3.59 | $3.61 | $3.51 | $3.55 | $3.55 | 3,649 |
| 2024-01-09 | $3.78 | $3.78 | $3.45 | $3.52 | $3.52 | 23,873 |
| 2024-01-08 | $3.50 | $3.79 | $3.50 | $3.74 | $3.74 | 4,622 |
| 2024-01-05 | $3.55 | $3.72 | $3.55 | $3.68 | $3.68 | 6,654 |
| 2024-01-04 | $3.43 | $3.74 | $3.43 | $3.55 | $3.55 | 19,678 |
| 2024-01-03 | $3.47 | $3.79 | $3.47 | $3.74 | $3.74 | 15,683 |
| 2024-01-02 | $3.75 | $3.75 | $3.65 | $3.67 | $3.67 | 11,341 |
| 2023-12-29 | $3.79 | $3.85 | $3.75 | $3.81 | $3.81 | 23,300 |
| 2023-12-28 | $3.56 | $3.83 | $3.56 | $3.77 | $3.77 | 28,841 |
| 2023-12-27 | $3.54 | $3.54 | $3.45 | $3.48 | $3.48 | 7,182 |
| 2023-12-26 | $3.46 | $3.50 | $3.37 | $3.45 | $3.45 | 24,035 |
| 2023-12-22 | $3.30 | $3.50 | $3.30 | $3.45 | $3.45 | 24,294 |
| 2023-12-21 | $3.40 | $3.50 | $3.40 | $3.47 | $3.47 | 11,854 |
| 2023-12-20 | $3.37 | $3.47 | $3.37 | $3.38 | $3.38 | 8,436 |
| 2023-12-19 | $3.46 | $3.47 | $3.31 | $3.47 | $3.47 | 6,968 |
| 2023-12-18 | $3.34 | $3.48 | $3.34 | $3.43 | $3.43 | 30,644 |
| 2023-12-15 | $3.43 | $3.58 | $3.43 | $3.54 | $3.54 | 37,232 |
| 2023-12-14 | $3.28 | $3.38 | $3.28 | $3.36 | $3.36 | 18,329 |
| 2023-12-13 | $3.08 | $3.26 | $3.08 | $3.23 | $3.23 | 79,791 |
| 2023-12-12 | $3.35 | $3.35 | $3.18 | $3.23 | $3.23 | 2,784 |
| 2023-12-11 | $3.29 | $3.45 | $3.29 | $3.33 | $3.33 | 5,053 |
| 2023-12-08 | $3.30 | $3.48 | $3.30 | $3.42 | $3.42 | 11,240 |
| 2023-12-07 | $3.29 | $3.40 | $3.29 | $3.35 | $3.35 | 10,004 |
| 2023-12-06 | $3.15 | $3.47 | $3.15 | $3.29 | $3.29 | 9,518 |
| 2023-12-05 | $2.99 | $3.10 | $2.99 | $3.05 | $3.05 | 10,978 |
| 2023-12-04 | $2.99 | $3.10 | $2.99 | $3.00 | $3.00 | 13,580 |
| 2023-12-01 | $3.08 | $3.08 | $3.03 | $3.07 | $3.07 | 20,767 |
| 2023-11-30 | $3.23 | $3.32 | $3.20 | $3.26 | $3.26 | 7,022 |
| 2023-11-29 | $3.33 | $3.33 | $3.23 | $3.24 | $3.24 | 39,665 |
| 2023-11-28 | $3.38 | $3.45 | $3.33 | $3.33 | $3.33 | 9,757 |
| 2023-11-27 | $3.43 | $3.43 | $3.33 | $3.35 | $3.35 | 11,104 |
| 2023-11-24 | $3.45 | $3.46 | $3.45 | $3.45 | $3.45 | 1,445 |
| 2023-11-22 | $3.51 | $3.51 | $3.43 | $3.43 | $3.43 | 41,969 |
| 2023-11-21 | $3.43 | $3.59 | $3.43 | $3.52 | $3.52 | 6,457 |
| 2023-11-20 | $3.66 | $3.79 | $3.53 | $3.74 | $3.74 | 2,516 |
| 2023-11-17 | $3.65 | $3.71 | $3.53 | $3.53 | $3.53 | 9,277 |
| 2023-11-16 | $3.75 | $3.75 | $3.62 | $3.66 | $3.66 | 1,485 |
| 2023-11-15 | $3.58 | $3.74 | $3.58 | $3.60 | $3.60 | 11,075 |
| 2023-11-14 | $3.56 | $3.56 | $3.50 | $3.52 | $3.52 | 11,956 |
| 2023-11-13 | $3.63 | $3.63 | $3.52 | $3.53 | $3.53 | 6,305 |
| 2023-11-10 | $3.55 | $3.65 | $3.55 | $3.56 | $3.56 | 2,365 |
| 2023-11-09 | $3.63 | $3.63 | $3.62 | $3.62 | $3.62 | 1,126 |
| 2023-11-08 | $3.57 | $3.69 | $3.55 | $3.59 | $3.59 | 5,193 |
| 2023-11-07 | $3.73 | $3.84 | $3.61 | $3.74 | $3.74 | 7,884 |
| 2023-11-06 | $3.69 | $3.85 | $3.69 | $3.73 | $3.73 | 3,606 |
| 2023-11-03 | $3.70 | $3.71 | $3.60 | $3.71 | $3.71 | 13,471 |
| 2023-11-02 | $3.43 | $3.65 | $3.43 | $3.65 | $3.65 | 40,505 |
| 2023-11-01 | $3.53 | $3.60 | $3.53 | $3.55 | $3.55 | 4,010 |
| 2023-10-31 | $3.76 | $3.76 | $3.51 | $3.62 | $3.62 | 35,917 |
| 2023-10-30 | $4.00 | $4.12 | $4.00 | $4.00 | $4.00 | 5,359 |
| 2023-10-27 | $3.91 | $3.97 | $3.91 | $3.95 | $3.95 | 4,226 |
| 2023-10-26 | $3.91 | $3.91 | $3.84 | $3.88 | $3.88 | 3,257 |
| 2023-10-25 | $4.13 | $4.13 | $3.86 | $3.98 | $3.98 | 4,050 |
| 2023-10-24 | $4.00 | $4.01 | $3.99 | $4.01 | $4.01 | 1,751 |
| 2023-10-23 | $3.88 | $3.97 | $3.87 | $3.87 | $3.87 | 5,884 |
| 2023-10-20 | $3.88 | $3.95 | $3.88 | $3.93 | $3.93 | 5,021 |
| 2023-10-19 | $3.80 | $3.89 | $3.80 | $3.82 | $3.82 | 4,753 |
| 2023-10-18 | $3.95 | $3.95 | $3.89 | $3.90 | $3.90 | 2,916 |
| 2023-10-17 | $4.00 | $4.09 | $4.00 | $4.08 | $4.08 | 3,659 |
| 2023-10-16 | $4.05 | $4.05 | $3.92 | $3.93 | $3.93 | 4,608 |
| 2023-10-13 | $4.07 | $4.35 | $4.07 | $4.24 | $4.24 | 7,626 |
| 2023-10-12 | $4.28 | $4.50 | $4.20 | $4.40 | $4.40 | 11,791 |
| 2023-10-11 | $3.93 | $4.09 | $3.93 | $4.04 | $4.04 | 7,541 |
| 2023-10-10 | $3.82 | $3.90 | $3.82 | $3.89 | $3.89 | 12,289 |
| 2023-10-09 | $3.64 | $3.73 | $3.64 | $3.68 | $3.68 | 8,132 |
| 2023-10-06 | $3.56 | $3.70 | $3.56 | $3.70 | $3.70 | 8,480 |
| 2023-10-05 | $3.59 | $3.70 | $3.58 | $3.67 | $3.67 | 7,308 |
| 2023-10-04 | $3.79 | $3.79 | $3.64 | $3.65 | $3.65 | 43,479 |
| 2023-10-03 | $3.76 | $3.88 | $3.68 | $3.81 | $3.81 | 9,277 |
| 2023-10-02 | $4.01 | $4.09 | $4.00 | $4.07 | $4.07 | 10,168 |
| 2023-09-29 | $4.22 | $4.22 | $4.05 | $4.05 | $4.05 | 16,657 |
| 2023-09-28 | $4.02 | $4.11 | $4.02 | $4.11 | $4.11 | 4,928 |
| 2023-09-27 | $4.10 | $4.12 | $3.99 | $4.02 | $4.02 | 6,069 |
| 2023-09-26 | $4.22 | $4.22 | $4.11 | $4.13 | $4.13 | 30,902 |
| 2023-09-25 | $4.32 | $4.32 | $4.16 | $4.27 | $4.27 | 9,812 |
| 2023-09-22 | $4.51 | $4.51 | $4.41 | $4.41 | $4.41 | 3,463 |
| 2023-09-21 | $4.48 | $4.48 | $4.40 | $4.46 | $4.46 | 34,550 |
| 2023-09-20 | $4.37 | $4.66 | $4.37 | $4.63 | $4.63 | 7,127 |
| 2023-09-19 | $4.60 | $4.60 | $4.58 | $4.58 | $4.58 | 941 |
| 2023-09-18 | $4.41 | $4.64 | $4.41 | $4.62 | $4.62 | 30,325 |
| 2023-09-15 | $4.66 | $4.69 | $4.60 | $4.64 | $4.64 | 6,902 |
| 2023-09-14 | $4.62 | $4.73 | $4.62 | $4.69 | $4.69 | 52,278 |
| 2023-09-13 | $4.61 | $4.83 | $4.61 | $4.80 | $4.80 | 10,654 |
| 2023-09-12 | $4.80 | $4.83 | $4.76 | $4.83 | $4.83 | 3,466 |
| 2023-09-11 | $4.70 | $4.74 | $4.70 | $4.73 | $4.73 | 8,277 |
| 2023-09-08 | $4.77 | $4.83 | $4.75 | $4.75 | $4.75 | 2,704 |
| 2023-09-07 | $4.75 | $4.95 | $4.75 | $4.77 | $4.77 | 25,263 |
| 2023-09-06 | $4.97 | $4.98 | $4.95 | $4.97 | $4.97 | 3,136 |
| 2023-09-05 | $5.14 | $5.14 | $4.85 | $4.98 | $4.98 | 27,680 |
| 2023-09-01 | $4.89 | $4.89 | $4.85 | $4.86 | $4.86 | 7,286 |
| 2023-08-31 | $4.90 | $4.90 | $4.81 | $4.85 | $4.85 | 29,428 |
| 2023-08-30 | $5.14 | $5.14 | $4.96 | $5.05 | $5.05 | 5,489 |
| 2023-08-29 | $5.14 | $5.14 | $5.04 | $5.14 | $5.14 | 5,215 |
| 2023-08-28 | $4.88 | $5.09 | $4.88 | $5.04 | $5.04 | 9,203 |
| 2023-08-25 | $5.04 | $5.06 | $4.94 | $5.01 | $5.01 | 2,728 |
| 2023-08-24 | $5.00 | $5.07 | $4.90 | $4.93 | $4.93 | 11,544 |
| 2023-08-23 | $5.01 | $5.15 | $5.01 | $5.10 | $5.10 | 5,379 |
| 2023-08-22 | $5.01 | $5.26 | $5.01 | $5.26 | $5.26 | 6,831 |
| 2023-08-21 | $5.01 | $5.24 | $5.01 | $5.12 | $5.12 | 9,313 |
| 2023-08-18 | $5.31 | $5.34 | $5.24 | $5.30 | $5.30 | 14,457 |
| 2023-08-17 | $5.33 | $5.58 | $5.33 | $5.40 | $5.40 | 7,432 |
| 2023-08-16 | $5.53 | $5.53 | $5.40 | $5.40 | $5.40 | 16,516 |
| 2023-08-15 | $5.79 | $5.79 | $5.55 | $5.59 | $5.59 | 16,404 |
| 2023-08-14 | $5.85 | $5.85 | $5.78 | $5.80 | $5.80 | 12,123 |
| 2023-08-11 | $5.62 | $6.00 | $5.62 | $5.93 | $5.93 | 2,460 |
| 2023-08-10 | $6.09 | $6.09 | $6.01 | $6.03 | $6.03 | 13,476 |
| 2023-08-09 | $6.00 | $6.09 | $5.98 | $6.08 | $6.08 | 9,898 |
| 2023-08-08 | $6.08 | $6.17 | $6.02 | $6.09 | $6.09 | 10,315 |
| 2023-08-07 | $6.25 | $6.32 | $6.08 | $6.15 | $6.15 | 11,042 |
| 2023-08-04 | $6.30 | $6.45 | $6.26 | $6.42 | $6.42 | 2,594 |
| 2023-08-03 | $6.42 | $6.50 | $6.25 | $6.37 | $6.37 | 5,452 |
| 2023-08-02 | $6.40 | $6.40 | $6.38 | $6.38 | $6.38 | 1,134 |
| 2023-08-01 | $6.36 | $6.58 | $6.36 | $6.47 | $6.47 | 6,902 |
| 2023-07-31 | $6.47 | $6.61 | $6.36 | $6.40 | $6.40 | 14,801 |
| 2023-07-28 | $6.26 | $6.59 | $6.26 | $6.54 | $6.54 | 11,030 |
| 2023-07-27 | $6.50 | $6.50 | $6.25 | $6.30 | $6.30 | 13,101 |
| 2023-07-26 | $6.30 | $6.35 | $6.30 | $6.33 | $6.33 | 5,021 |
| 2023-07-25 | $6.45 | $6.45 | $6.05 | $6.25 | $6.25 | 17,577 |
| 2023-07-24 | $6.00 | $6.20 | $6.00 | $6.12 | $6.12 | 12,174 |
| 2023-07-21 | $6.52 | $6.52 | $6.39 | $6.52 | $6.52 | 6,394 |
| 2023-07-20 | $6.55 | $6.57 | $6.55 | $6.57 | $6.57 | 4,772 |
| 2023-07-19 | $6.55 | $6.59 | $6.50 | $6.50 | $6.50 | 9,545 |
| 2023-07-18 | $6.41 | $6.80 | $6.41 | $6.73 | $6.73 | 1,644 |
| 2023-07-17 | $6.46 | $6.70 | $6.46 | $6.62 | $6.62 | 6,193 |
| 2023-07-14 | $6.64 | $6.70 | $6.64 | $6.68 | $6.68 | 8,399 |
| 2023-07-13 | $6.67 | $6.75 | $6.65 | $6.71 | $6.71 | 5,713 |
| 2023-07-12 | $6.58 | $6.75 | $6.58 | $6.70 | $6.70 | 12,455 |
| 2023-07-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 824 |
| 2023-07-10 | $6.49 | $6.54 | $6.49 | $6.52 | $6.52 | 2,347 |
| 2023-07-07 | $6.34 | $6.57 | $6.34 | $6.49 | $6.49 | 12,618 |
| 2023-07-06 | $6.55 | $6.55 | $6.40 | $6.46 | $6.46 | 9,136 |
| 2023-07-05 | $6.33 | $6.60 | $6.33 | $6.58 | $6.58 | 7,926 |
| 2023-07-03 | $6.56 | $6.57 | $6.52 | $6.57 | $6.57 | 6,050 |
| 2023-06-30 | $6.47 | $6.52 | $6.43 | $6.48 | $6.35 | 14,847 |
| 2023-06-29 | $6.39 | $6.39 | $6.17 | $6.32 | $6.19 | 14,069 |
| 2023-06-28 | $6.50 | $6.50 | $6.41 | $6.41 | $6.28 | 8,792 |
| 2023-06-27 | $6.64 | $6.68 | $6.60 | $6.66 | $6.52 | 8,248 |
| 2023-06-26 | $6.68 | $6.68 | $6.60 | $6.63 | $6.49 | 9,673 |
| 2023-06-23 | $6.54 | $6.77 | $6.54 | $6.70 | $6.56 | 2,108 |
| 2023-06-22 | $6.71 | $6.76 | $6.63 | $6.76 | $6.62 | 3,741 |
| 2023-06-21 | $6.83 | $6.83 | $6.66 | $6.77 | $6.63 | 5,220 |
| 2023-06-20 | $6.90 | $6.96 | $6.85 | $6.95 | $6.81 | 9,854 |
| 2023-06-16 | $7.18 | $7.22 | $7.17 | $7.20 | $7.05 | 7,913 |
| 2023-06-15 | $7.03 | $7.12 | $7.03 | $7.11 | $6.96 | 13,277 |
| 2023-06-14 | $6.92 | $6.95 | $6.78 | $6.91 | $6.77 | 16,634 |
| 2023-06-13 | $6.81 | $6.89 | $6.81 | $6.87 | $6.73 | 6,502 |
| 2023-06-12 | $6.89 | $6.89 | $6.86 | $6.89 | $6.75 | 2,872 |
| 2023-06-09 | $6.96 | $6.99 | $6.90 | $6.95 | $6.80 | 3,439 |
| 2023-06-08 | $6.96 | $6.96 | $6.80 | $6.80 | $6.66 | 3,585 |
| 2023-06-07 | $6.53 | $6.96 | $6.53 | $6.75 | $6.61 | 8,354 |
| 2023-06-06 | $6.67 | $6.85 | $6.67 | $6.85 | $6.71 | 10,048 |
| 2023-06-05 | $6.88 | $6.88 | $6.71 | $6.88 | $6.74 | 9,184 |
| 2023-06-02 | $6.69 | $6.89 | $6.69 | $6.84 | $6.70 | 5,883 |
| 2023-06-01 | $6.07 | $6.35 | $6.07 | $6.30 | $6.17 | 9,732 |
| 2023-05-31 | $6.28 | $6.29 | $6.20 | $6.28 | $6.15 | 7,295 |
| 2023-05-30 | $6.30 | $6.42 | $6.17 | $6.38 | $6.24 | 13,671 |
| 2023-05-26 | $6.52 | $6.62 | $6.52 | $6.62 | $6.48 | 5,904 |
| 2023-05-25 | $6.64 | $6.64 | $6.44 | $6.60 | $6.46 | 21,356 |
| 2023-05-24 | $6.78 | $6.78 | $6.53 | $6.53 | $6.39 | 5,710 |
| 2023-05-23 | $7.00 | $7.00 | $6.80 | $6.87 | $6.73 | 4,952 |
| 2023-05-22 | $6.83 | $6.99 | $6.83 | $6.99 | $6.85 | 8,652 |
| 2023-05-19 | $7.02 | $7.03 | $6.93 | $7.03 | $6.88 | 1,142 |
| 2023-05-18 | $7.12 | $7.12 | $7.04 | $7.10 | $6.95 | 2,487 |
| 2023-05-17 | $7.14 | $7.29 | $7.09 | $7.20 | $7.05 | 7,931 |
| 2023-05-16 | $7.43 | $7.55 | $7.30 | $7.30 | $7.15 | 1,607 |
| 2023-05-15 | $7.30 | $7.55 | $7.30 | $7.50 | $7.34 | 8,373 |
| 2023-05-12 | $7.08 | $7.08 | $6.95 | $7.00 | $7.00 | 3,437 |
| 2023-05-11 | $7.15 | $7.20 | $7.09 | $7.13 | $7.13 | 6,167 |
| 2023-05-10 | $6.86 | $6.98 | $6.86 | $6.94 | $6.94 | 2,455 |
| 2023-05-09 | $6.72 | $6.72 | $6.63 | $6.67 | $6.67 | 12,546 |
| 2023-05-08 | $6.92 | $6.98 | $6.90 | $6.98 | $6.98 | 9,570 |
| 2023-05-05 | $6.79 | $6.89 | $6.79 | $6.89 | $6.89 | 3,517 |
| 2023-05-04 | $6.72 | $6.82 | $6.72 | $6.77 | $6.77 | 3,354 |
| 2023-05-03 | $6.69 | $6.82 | $6.67 | $6.82 | $6.82 | 1,356 |
| 2023-05-02 | $6.69 | $6.90 | $6.64 | $6.78 | $6.78 | 8,146 |
| 2023-05-01 | $6.69 | $6.70 | $6.47 | $6.47 | $6.47 | 4,788 |
| 2023-04-28 | $6.47 | $6.66 | $6.47 | $6.65 | $6.65 | 2,040 |
| 2023-04-27 | $6.55 | $6.84 | $6.50 | $6.84 | $6.84 | 4,634 |
| 2023-04-26 | $6.53 | $6.55 | $6.43 | $6.49 | $6.49 | 2,694 |
| 2023-04-25 | $6.29 | $6.29 | $6.14 | $6.16 | $6.16 | 12,080 |
| 2023-04-24 | $6.61 | $6.62 | $6.57 | $6.62 | $6.62 | 6,327 |
| 2023-04-21 | $6.50 | $6.55 | $6.50 | $6.54 | $6.54 | 3,818 |
| 2023-04-20 | $6.69 | $6.73 | $6.58 | $6.58 | $6.58 | 11,962 |
| 2023-04-19 | $6.80 | $6.82 | $6.80 | $6.81 | $6.81 | 7,355 |
| 2023-04-18 | $6.68 | $6.80 | $6.68 | $6.69 | $6.69 | 4,458 |
| 2023-04-17 | $6.35 | $6.80 | $6.35 | $6.60 | $6.60 | 3,569 |
| 2023-04-14 | $6.48 | $6.56 | $6.48 | $6.55 | $6.55 | 8,889 |
| 2023-04-13 | $6.04 | $6.11 | $6.04 | $6.10 | $6.10 | 2,650 |
| 2023-04-12 | $6.15 | $6.15 | $6.04 | $6.08 | $6.08 | 7,238 |
| 2023-04-11 | $5.99 | $6.15 | $5.99 | $6.15 | $6.15 | 13,315 |
| 2023-04-10 | $5.80 | $5.81 | $5.76 | $5.81 | $5.81 | 6,063 |
| 2023-04-06 | $5.75 | $5.81 | $5.70 | $5.75 | $5.75 | 8,354 |
| 2023-04-05 | $6.05 | $6.09 | $6.01 | $6.01 | $6.01 | 9,472 |
| 2023-04-04 | $6.11 | $6.11 | $5.96 | $6.04 | $6.04 | 4,386 |
| 2023-04-03 | $6.29 | $6.44 | $6.29 | $6.35 | $6.35 | 3,784 |
| 2023-03-31 | $6.12 | $6.44 | $6.12 | $6.44 | $6.44 | 33,551 |
| 2023-03-30 | $6.24 | $6.45 | $6.24 | $6.34 | $6.34 | 3,109 |
| 2023-03-29 | $6.23 | $6.32 | $6.22 | $6.22 | $6.22 | 3,642 |
| 2023-03-28 | $6.19 | $6.27 | $6.12 | $6.26 | $6.26 | 4,309 |
| 2023-03-27 | $6.13 | $6.20 | $6.13 | $6.20 | $6.20 | 4,931 |
| 2023-03-24 | $6.21 | $6.21 | $6.13 | $6.13 | $6.13 | 5,599 |
| 2023-03-23 | $6.35 | $6.37 | $6.25 | $6.29 | $6.29 | 6,405 |
| 2023-03-22 | $6.14 | $6.24 | $6.13 | $6.13 | $6.13 | 23,894 |
| 2023-03-21 | $6.15 | $6.15 | $6.11 | $6.12 | $6.12 | 3,946 |
| 2023-03-20 | $5.98 | $5.98 | $5.85 | $5.93 | $5.93 | 4,632 |
| 2023-03-17 | $5.87 | $6.07 | $5.87 | $6.07 | $6.07 | 6,161 |
| 2023-03-16 | $5.88 | $5.89 | $5.71 | $5.87 | $5.87 | 26,746 |
| 2023-03-15 | $6.07 | $6.07 | $6.02 | $6.04 | $6.04 | 8,412 |
| 2023-03-14 | $6.30 | $6.41 | $6.30 | $6.33 | $6.33 | 6,977 |
| 2023-03-13 | $6.48 | $6.48 | $6.33 | $6.44 | $6.44 | 9,349 |
| 2023-03-10 | $6.60 | $6.71 | $6.52 | $6.58 | $6.58 | 18,517 |
| 2023-03-09 | $6.80 | $7.03 | $6.80 | $6.85 | $6.85 | 7,903 |
| 2023-03-08 | $7.00 | $7.01 | $6.91 | $6.94 | $6.94 | 8,493 |
| 2023-03-07 | $7.16 | $7.21 | $7.01 | $7.03 | $7.03 | 13,474 |
| 2023-03-06 | $7.14 | $7.29 | $7.14 | $7.22 | $7.22 | 10,936 |
| 2023-03-03 | $7.07 | $7.15 | $7.07 | $7.11 | $7.11 | 5,776 |
| 2023-03-02 | $7.19 | $7.19 | $7.03 | $7.07 | $7.07 | 2,640 |
| 2023-03-01 | $7.22 | $7.25 | $7.13 | $7.15 | $7.15 | 9,749 |
| 2023-02-28 | $6.94 | $7.09 | $6.94 | $7.02 | $7.02 | 14,170 |
| 2023-02-27 | $7.28 | $7.33 | $7.26 | $7.33 | $7.33 | 20,474 |
| 2023-02-24 | $7.31 | $7.43 | $7.31 | $7.38 | $7.38 | 3,923 |
| 2023-02-23 | $7.56 | $7.60 | $7.50 | $7.50 | $7.50 | 6,104 |
| 2023-02-22 | $7.64 | $7.64 | $7.50 | $7.55 | $7.55 | 7,269 |
| 2023-02-21 | $7.79 | $7.79 | $7.67 | $7.79 | $7.79 | 12,622 |
| 2023-02-17 | $8.07 | $8.07 | $7.96 | $7.96 | $7.96 | 8,864 |
| 2023-02-16 | $8.08 | $8.30 | $8.08 | $8.30 | $8.30 | 6,183 |
| 2023-02-15 | $8.34 | $8.50 | $8.34 | $8.43 | $8.43 | 13,415 |
| 2023-02-14 | $8.74 | $8.74 | $8.53 | $8.53 | $8.53 | 7,584 |
| 2023-02-13 | $8.74 | $8.92 | $8.74 | $8.80 | $8.80 | 2,103 |
| 2023-02-10 | $8.96 | $8.96 | $8.76 | $8.89 | $8.89 | 9,625 |
| 2023-02-09 | $9.35 | $9.35 | $9.24 | $9.24 | $9.24 | 11,700 |
| 2023-02-08 | $9.10 | $9.16 | $9.01 | $9.04 | $9.04 | 13,430 |
| 2023-02-07 | $8.81 | $8.81 | $8.57 | $8.57 | $8.57 | 9,258 |
| 2023-02-06 | $8.80 | $8.80 | $8.75 | $8.77 | $8.77 | 11,990 |
| 2023-02-03 | $8.99 | $9.20 | $8.99 | $9.13 | $9.13 | 10,114 |
| 2023-02-02 | $9.15 | $9.15 | $9.02 | $9.12 | $9.12 | 21,592 |
| 2023-02-01 | $9.42 | $9.48 | $9.25 | $9.38 | $9.38 | 7,530 |
| 2023-01-31 | $9.01 | $9.23 | $9.01 | $9.22 | $9.22 | 68,885 |
| 2023-01-30 | $9.35 | $9.35 | $9.25 | $9.29 | $9.29 | 18,262 |
| 2023-01-27 | $9.65 | $9.77 | $9.65 | $9.77 | $9.77 | 25,809 |
| 2023-01-26 | $9.46 | $9.59 | $9.36 | $9.50 | $9.50 | 39,376 |
| 2023-01-25 | $8.71 | $8.89 | $8.71 | $8.86 | $8.86 | 2,157 |
| 2023-01-24 | $8.72 | $8.90 | $8.71 | $8.86 | $8.86 | 7,741 |
| 2023-01-23 | $8.79 | $8.90 | $8.79 | $8.89 | $8.89 | 4,446 |
| 2023-01-20 | $8.73 | $8.86 | $8.73 | $8.86 | $8.86 | 35,851 |
| 2023-01-19 | $8.27 | $8.40 | $8.23 | $8.37 | $8.37 | 5,026 |
| 2023-01-18 | $8.22 | $8.34 | $8.22 | $8.27 | $8.27 | 3,241 |
| 2023-01-17 | $8.20 | $8.21 | $8.09 | $8.20 | $8.20 | 4,094 |
| 2023-01-13 | $8.02 | $8.11 | $8.01 | $8.05 | $8.05 | 6,485 |
| 2023-01-12 | $7.83 | $8.04 | $7.80 | $7.95 | $7.95 | 3,997 |
| 2023-01-11 | $7.99 | $7.99 | $7.50 | $7.88 | $7.88 | 4,022 |
| 2023-01-10 | $8.01 | $8.09 | $7.76 | $7.99 | $7.99 | 3,057 |
| 2023-01-09 | $7.84 | $8.09 | $7.72 | $7.89 | $7.89 | 10,479 |
| 2023-01-06 | $7.41 | $7.76 | $7.41 | $7.76 | $7.76 | 7,696 |
| 2023-01-05 | $7.24 | $7.38 | $7.24 | $7.33 | $7.33 | 3,904 |
| 2023-01-04 | $7.24 | $7.44 | $7.24 | $7.44 | $7.44 | 4,083 |
| 2023-01-03 | $7.63 | $7.63 | $7.30 | $7.55 | $7.55 | 4,793 |
| 2022-12-30 | $7.23 | $7.45 | $7.23 | $7.38 | $7.38 | 7,661 |
| 2022-12-29 | $7.54 | $7.58 | $7.45 | $7.51 | $7.51 | 7,835 |
| 2022-12-28 | $7.46 | $7.55 | $7.45 | $7.53 | $7.53 | 5,146 |
| 2022-12-27 | $7.42 | $7.65 | $7.42 | $7.46 | $7.46 | 14,887 |
| 2022-12-23 | $7.72 | $7.93 | $7.50 | $7.56 | $7.56 | 5,452 |
| 2022-12-22 | $8.02 | $8.02 | $7.54 | $7.78 | $7.78 | 5,287 |
| 2022-12-21 | $8.00 | $8.15 | $8.00 | $8.04 | $8.04 | 7,217 |
| 2022-12-20 | $8.28 | $8.28 | $8.09 | $8.27 | $8.27 | 2,953 |
| 2022-12-19 | $8.00 | $8.28 | $8.00 | $8.28 | $8.28 | 5,939 |
| 2022-12-16 | $8.25 | $8.31 | $8.00 | $8.31 | $8.31 | 5,473 |
| 2022-12-15 | $8.31 | $8.38 | $8.19 | $8.35 | $8.35 | 9,200 |
| 2022-12-14 | $8.41 | $8.41 | $8.26 | $8.38 | $8.38 | 7,153 |
| 2022-12-13 | $8.75 | $8.80 | $8.53 | $8.53 | $8.53 | 3,607 |
| 2022-12-12 | $8.98 | $8.98 | $8.72 | $8.80 | $8.80 | 10,991 |
| 2022-12-09 | $8.93 | $8.93 | $8.79 | $8.79 | $8.79 | 2,128 |
| 2022-12-08 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 106 |
| 2022-12-07 | $8.98 | $8.98 | $8.66 | $8.71 | $8.71 | 11,965 |
| 2022-12-06 | $8.63 | $8.84 | $8.63 | $8.84 | $8.84 | 11,918 |
| 2022-12-05 | $8.93 | $8.95 | $8.74 | $8.74 | $8.74 | 21,378 |
| 2022-12-02 | $8.78 | $8.93 | $8.78 | $8.93 | $8.93 | 11,660 |
| 2022-12-01 | $8.95 | $8.95 | $8.79 | $8.79 | $8.79 | 13,534 |
| 2022-11-30 | $8.48 | $8.74 | $8.48 | $8.74 | $8.74 | 13,605 |
| 2022-11-29 | $7.86 | $8.21 | $7.86 | $8.19 | $8.19 | 5,727 |
| 2022-11-28 | $7.99 | $8.00 | $7.91 | $7.95 | $7.95 | 6,772 |
| 2022-11-25 | $7.83 | $8.05 | $7.83 | $8.05 | $8.05 | 583 |
| 2022-11-23 | $8.15 | $8.15 | $8.07 | $8.07 | $8.07 | 7,962 |
| 2022-11-22 | $8.06 | $8.19 | $8.06 | $8.15 | $8.15 | 18,987 |
| 2022-11-21 | $8.08 | $8.12 | $7.96 | $8.05 | $8.05 | 5,520 |
| 2022-11-18 | $8.18 | $8.18 | $8.01 | $8.06 | $8.06 | 3,672 |
| 2022-11-17 | $8.17 | $8.17 | $7.97 | $8.05 | $8.05 | 10,216 |
| 2022-11-16 | $8.29 | $8.29 | $8.16 | $8.16 | $8.16 | 5,802 |
| 2022-11-15 | $8.19 | $8.41 | $8.19 | $8.29 | $8.29 | 16,735 |
| 2022-11-14 | $8.53 | $8.53 | $8.21 | $8.29 | $8.29 | 41,430 |
| 2022-11-11 | $8.63 | $8.63 | $8.44 | $8.56 | $8.56 | 8,856 |
| 2022-11-10 | $8.23 | $8.44 | $8.23 | $8.44 | $8.44 | 8,552 |
| 2022-11-09 | $8.20 | $8.46 | $8.20 | $8.23 | $8.23 | 11,951 |
| 2022-11-08 | $8.19 | $8.45 | $8.18 | $8.43 | $8.43 | 49,615 |
| 2022-11-07 | $7.96 | $8.18 | $7.96 | $8.15 | $8.15 | 30,357 |
| 2022-11-04 | $7.80 | $7.98 | $7.80 | $7.98 | $7.98 | 19,021 |
| 2022-11-03 | $7.30 | $7.56 | $7.30 | $7.44 | $7.44 | 4,902 |
| 2022-11-02 | $7.40 | $7.48 | $7.27 | $7.40 | $7.40 | 8,566 |
| 2022-11-01 | $7.16 | $7.35 | $7.16 | $7.30 | $7.30 | 12,228 |
| 2022-10-31 | $6.64 | $6.97 | $6.64 | $6.65 | $6.65 | 1,597 |
| 2022-10-28 | $6.80 | $6.92 | $6.64 | $6.65 | $6.65 | 22,026 |
| 2022-10-27 | $7.20 | $7.20 | $7.07 | $7.13 | $7.13 | 1,520 |
| 2022-10-26 | $6.94 | $7.23 | $6.94 | $7.23 | $7.23 | 8,074 |
| 2022-10-25 | $6.57 | $6.94 | $6.57 | $6.94 | $6.94 | 2,362 |
| 2022-10-24 | $6.55 | $6.80 | $6.55 | $6.57 | $6.57 | 17,985 |
| 2022-10-21 | $6.59 | $6.96 | $6.59 | $6.93 | $6.93 | 4,228 |
| 2022-10-20 | $6.91 | $7.00 | $6.75 | $6.81 | $6.81 | 11,490 |
| 2022-10-19 | $6.88 | $7.04 | $6.79 | $6.87 | $6.87 | 5,354 |
| 2022-10-18 | $6.97 | $6.97 | $6.87 | $6.90 | $6.90 | 4,093 |
| 2022-10-17 | $6.72 | $6.98 | $6.72 | $6.94 | $6.94 | 13,738 |
| 2022-10-14 | $6.59 | $6.72 | $6.57 | $6.57 | $6.57 | 3,569 |
| 2022-10-13 | $6.46 | $6.46 | $6.40 | $6.44 | $6.44 | 8,680 |
| 2022-10-12 | $6.71 | $6.72 | $6.65 | $6.65 | $6.65 | 3,153 |
| 2022-10-11 | $6.60 | $6.81 | $6.60 | $6.65 | $6.65 | 7,392 |
| 2022-10-10 | $6.80 | $6.80 | $6.65 | $6.65 | $6.65 | 7,660 |
| 2022-10-07 | $7.15 | $7.15 | $6.87 | $6.91 | $6.91 | 15,158 |
| 2022-10-06 | $7.42 | $7.42 | $7.25 | $7.25 | $7.25 | 2,540 |
| 2022-10-05 | $6.95 | $7.22 | $6.93 | $7.22 | $7.22 | 22,247 |
| 2022-10-04 | $6.87 | $7.00 | $6.76 | $6.88 | $6.88 | 12,520 |
| 2022-10-03 | $6.71 | $6.83 | $6.65 | $6.76 | $6.76 | 5,350 |
| 2022-09-30 | $6.74 | $6.85 | $6.62 | $6.68 | $6.68 | 7,202 |
| 2022-09-29 | $6.87 | $6.92 | $6.62 | $6.62 | $6.62 | 34,731 |
| 2022-09-28 | $7.15 | $7.15 | $6.99 | $7.06 | $7.06 | 18,262 |
| 2022-09-27 | $7.50 | $7.51 | $7.42 | $7.43 | $7.43 | 18,983 |
| 2022-09-26 | $7.16 | $7.50 | $7.16 | $7.47 | $7.47 | 31,916 |
| 2022-09-23 | $7.80 | $7.80 | $7.45 | $7.67 | $7.67 | 22,205 |
| 2022-09-22 | $7.77 | $8.18 | $7.77 | $8.03 | $8.03 | 6,543 |
| 2022-09-21 | $8.22 | $8.29 | $8.10 | $8.10 | $8.10 | 8,161 |
| 2022-09-20 | $8.30 | $8.32 | $8.20 | $8.32 | $8.32 | 4,820 |
| 2022-09-19 | $8.00 | $8.20 | $8.00 | $8.18 | $8.18 | 18,608 |
| 2022-09-16 | $8.20 | $8.25 | $7.88 | $7.93 | $7.93 | 33,148 |
| 2022-09-15 | $8.29 | $8.48 | $8.29 | $8.42 | $8.42 | 9,942 |
| 2022-09-14 | $8.28 | $8.74 | $8.28 | $8.52 | $8.52 | 5,813 |
| 2022-09-13 | $8.25 | $8.65 | $8.25 | $8.43 | $8.43 | 6,621 |
| 2022-09-12 | $8.65 | $8.70 | $8.50 | $8.60 | $8.60 | 11,002 |
| 2022-09-09 | $8.25 | $8.60 | $8.25 | $8.44 | $8.44 | 25,314 |
| 2022-09-08 | $8.54 | $8.54 | $8.10 | $8.30 | $8.30 | 15,793 |
| 2022-09-07 | $8.20 | $8.56 | $8.16 | $8.56 | $8.56 | 8,146 |
| 2022-09-06 | $8.23 | $8.37 | $8.22 | $8.31 | $8.31 | 13,002 |
| 2022-09-02 | $8.00 | $8.50 | $8.00 | $8.22 | $8.22 | 8,757 |
| 2022-09-01 | $8.79 | $8.79 | $8.55 | $8.55 | $8.55 | 20,721 |
| 2022-08-31 | $9.08 | $9.08 | $8.90 | $8.97 | $8.97 | 2,954 |
| 2022-08-30 | $9.32 | $9.32 | $8.90 | $9.14 | $9.14 | 5,689 |
| 2022-08-29 | $9.00 | $9.42 | $9.00 | $9.29 | $9.29 | 4,200 |
| 2022-08-26 | $9.78 | $9.78 | $8.94 | $9.26 | $9.26 | 25,426 |
| 2022-08-25 | $9.19 | $9.19 | $9.00 | $9.09 | $9.09 | 7,933 |
| 2022-08-24 | $9.25 | $9.25 | $9.01 | $9.16 | $9.16 | 5,539 |
| 2022-08-23 | $9.15 | $9.38 | $9.00 | $9.30 | $9.30 | 2,800 |
| 2022-08-22 | $8.81 | $9.07 | $8.81 | $9.04 | $9.04 | 7,393 |
| 2022-08-19 | $8.56 | $9.10 | $8.56 | $9.04 | $9.04 | 4,047 |
| 2022-08-18 | $9.10 | $9.10 | $9.00 | $9.05 | $9.05 | 7,803 |
| 2022-08-17 | $9.20 | $9.20 | $9.07 | $9.08 | $9.08 | 19,402 |
| 2022-08-16 | $9.60 | $9.60 | $9.38 | $9.39 | $9.39 | 8,695 |
| 2022-08-15 | $9.60 | $9.60 | $9.32 | $9.55 | $9.55 | 10,877 |
| 2022-08-12 | $9.30 | $9.43 | $9.30 | $9.37 | $9.37 | 8,663 |
| 2022-08-11 | $9.25 | $9.40 | $9.03 | $9.35 | $9.35 | 8,021 |
| 2022-08-10 | $9.10 | $9.34 | $9.05 | $9.23 | $9.23 | 14,353 |
| 2022-08-09 | $9.31 | $9.31 | $8.93 | $9.19 | $9.19 | 16,208 |
| 2022-08-08 | $9.24 | $9.24 | $8.80 | $8.90 | $8.90 | 21,690 |
| 2022-08-05 | $9.32 | $9.32 | $9.00 | $9.15 | $9.15 | 11,530 |
| 2022-08-04 | $9.00 | $9.33 | $9.00 | $9.15 | $9.15 | 10,688 |
| 2022-08-03 | $8.85 | $9.04 | $8.85 | $9.03 | $9.03 | 13,882 |
| 2022-08-02 | $9.13 | $9.30 | $8.90 | $9.25 | $9.25 | 11,334 |
| 2022-08-01 | $8.91 | $9.45 | $8.91 | $9.33 | $9.33 | 12,458 |
| 2022-07-29 | $9.27 | $9.27 | $9.06 | $9.20 | $9.20 | 13,887 |
| 2022-07-28 | $9.52 | $9.52 | $9.16 | $9.30 | $9.30 | 12,500 |
| 2022-07-27 | $9.24 | $9.53 | $9.24 | $9.46 | $9.46 | 3,414 |
| 2022-07-26 | $9.73 | $9.73 | $9.28 | $9.32 | $9.32 | 18,791 |
| 2022-07-25 | $9.46 | $9.46 | $9.22 | $9.46 | $9.46 | 6,926 |
| 2022-07-22 | $9.78 | $9.78 | $9.22 | $9.47 | $9.47 | 9,969 |
| 2022-07-21 | $9.89 | $9.89 | $9.61 | $9.77 | $9.77 | 9,084 |
| 2022-07-20 | $10.22 | $10.22 | $9.75 | $9.90 | $9.90 | 6,734 |
| 2022-07-19 | $10.04 | $10.04 | $9.75 | $9.90 | $9.90 | 3,119 |
| 2022-07-18 | $9.95 | $9.95 | $9.70 | $9.95 | $9.95 | 1,952 |
| 2022-07-15 | $9.56 | $10.02 | $9.56 | $9.59 | $9.59 | 2,766 |
| 2022-07-14 | $9.65 | $9.65 | $9.50 | $9.53 | $9.53 | 7,179 |
| 2022-07-13 | $9.65 | $9.65 | $9.45 | $9.64 | $9.64 | 9,239 |
| 2022-07-12 | $10.01 | $10.01 | $9.58 | $9.78 | $9.78 | 11,343 |
| 2022-07-11 | $10.21 | $10.21 | $9.87 | $10.00 | $10.00 | 7,242 |
| 2022-07-08 | $10.29 | $10.70 | $10.29 | $10.69 | $10.69 | 2,969 |
| 2022-07-07 | $10.39 | $10.60 | $10.30 | $10.52 | $10.52 | 1,143 |
| 2022-07-06 | $10.52 | $10.76 | $10.52 | $10.65 | $10.65 | 1,948 |
| 2022-07-05 | $10.72 | $10.72 | $10.55 | $10.60 | $10.60 | 5,329 |
| 2022-07-01 | $10.84 | $11.12 | $10.84 | $11.03 | $11.03 | 9,847 |
| 2022-06-30 | $10.75 | $10.86 | $10.75 | $10.84 | $10.84 | 1,230 |
| 2022-06-29 | $10.94 | $11.02 | $10.90 | $10.93 | $10.93 | 4,350 |
| 2022-06-28 | $11.40 | $11.40 | $11.30 | $11.30 | $11.30 | 2,906 |
| 2022-06-27 | $10.89 | $11.49 | $10.89 | $11.36 | $11.36 | 2,239 |
| 2022-06-24 | $10.46 | $10.50 | $10.40 | $10.50 | $10.50 | 6,164 |
| 2022-06-23 | $10.50 | $10.50 | $10.30 | $10.32 | $10.32 | 8,454 |
| 2022-06-22 | $10.36 | $10.38 | $10.36 | $10.37 | $10.37 | 2,209 |
| 2022-06-21 | $9.94 | $10.60 | $9.94 | $10.53 | $10.53 | 20,045 |
| 2022-06-17 | $10.81 | $10.81 | $10.50 | $10.60 | $10.60 | 20,489 |
| 2022-06-16 | $13.33 | $13.68 | $13.29 | $13.29 | $13.25 | 14,927 |
| 2022-06-15 | $13.65 | $14.03 | $13.65 | $13.90 | $13.86 | 12,354 |
| 2022-06-14 | $14.00 | $14.00 | $13.44 | $13.88 | $13.84 | 12,049 |
| 2022-06-13 | $13.65 | $13.82 | $13.60 | $13.60 | $13.56 | 25,933 |
| 2022-06-10 | $13.88 | $13.93 | $13.72 | $13.78 | $13.74 | 18,364 |
| 2022-06-09 | $13.68 | $13.95 | $13.52 | $13.52 | $13.48 | 14,742 |
| 2022-06-08 | $13.28 | $14.00 | $13.28 | $13.85 | $13.81 | 51,221 |
| 2022-06-07 | $13.07 | $13.23 | $13.07 | $13.15 | $13.11 | 4,750 |
| 2022-06-06 | $13.60 | $13.60 | $13.20 | $13.25 | $13.21 | 19,940 |
| 2022-06-03 | $12.19 | $12.31 | $12.13 | $12.13 | $12.09 | 15,186 |
| 2022-06-02 | $12.06 | $12.24 | $12.06 | $12.24 | $12.20 | 11,397 |
| 2022-06-01 | $12.53 | $12.53 | $12.13 | $12.13 | $12.09 | 12,258 |
| 2022-05-31 | $12.69 | $12.90 | $12.69 | $12.87 | $12.83 | 6,219 |
| 2022-05-27 | $12.81 | $12.90 | $12.69 | $12.90 | $12.86 | 11,655 |
| 2022-05-26 | $12.77 | $12.96 | $12.77 | $12.80 | $12.76 | 6,461 |
| 2022-05-25 | $12.64 | $12.64 | $12.33 | $12.50 | $12.46 | 9,498 |
| 2022-05-24 | $12.81 | $12.81 | $12.48 | $12.56 | $12.52 | 9,570 |
| 2022-05-23 | $12.88 | $12.90 | $12.77 | $12.80 | $12.76 | 24,938 |
| 2022-05-20 | $12.87 | $12.88 | $12.30 | $12.30 | $12.26 | 31,287 |
| 2022-05-19 | $12.71 | $12.85 | $12.59 | $12.85 | $12.81 | 3,622 |
| 2022-05-18 | $12.57 | $12.57 | $12.05 | $12.05 | $12.01 | 5,623 |
| 2022-05-17 | $12.24 | $12.34 | $12.06 | $12.28 | $12.24 | 8,953 |
| 2022-05-16 | $11.45 | $11.50 | $11.44 | $11.50 | $11.46 | 2,110 |
| 2022-05-13 | $11.00 | $11.66 | $11.00 | $11.65 | $11.61 | 4,037 |
| 2022-05-12 | $10.83 | $11.50 | $10.83 | $11.00 | $10.97 | 19,464 |
| 2022-05-11 | $11.13 | $11.60 | $11.09 | $11.22 | $11.19 | 10,186 |
| 2022-05-10 | $11.07 | $11.07 | $10.56 | $10.74 | $10.71 | 14,590 |
| 2022-05-09 | $10.80 | $11.00 | $10.32 | $10.37 | $10.34 | 19,519 |
| 2022-05-06 | $11.20 | $11.20 | $11.05 | $11.10 | $11.07 | 23,823 |
| 2022-05-05 | $11.26 | $11.50 | $11.25 | $11.36 | $11.33 | 10,500 |
| 2022-05-04 | $11.74 | $11.74 | $11.41 | $11.50 | $11.47 | 3,497 |
| 2022-05-03 | $11.80 | $11.80 | $11.20 | $11.60 | $11.57 | 13,513 |
| 2022-05-02 | $11.61 | $12.15 | $11.45 | $11.45 | $11.42 | 10,747 |
| 2022-04-29 | $11.91 | $12.23 | $11.75 | $11.80 | $11.76 | 32,634 |
| 2022-04-28 | $11.92 | $11.92 | $11.18 | $11.38 | $11.34 | 14,621 |
| 2022-04-27 | $11.83 | $11.86 | $11.40 | $11.61 | $11.58 | 23,251 |
| 2022-04-26 | $10.74 | $10.74 | $10.45 | $10.46 | $10.43 | 15,522 |
| 2022-04-25 | $10.08 | $11.22 | $10.08 | $10.30 | $10.27 | 50,249 |
| 2022-04-22 | $11.48 | $11.48 | $11.21 | $11.29 | $11.26 | 4,029 |
| 2022-04-21 | $11.71 | $12.01 | $11.24 | $11.34 | $11.31 | 71,343 |
| 2022-04-20 | $12.08 | $12.43 | $12.05 | $12.18 | $12.14 | 39,723 |
| 2022-04-19 | $12.81 | $12.94 | $12.78 | $12.89 | $12.85 | 12,199 |
| 2022-04-18 | $12.96 | $13.14 | $12.75 | $12.75 | $12.71 | 18,113 |
| 2022-04-14 | $13.21 | $13.21 | $12.11 | $12.77 | $12.73 | 12,526 |
| 2022-04-13 | $12.70 | $12.70 | $12.45 | $12.60 | $12.57 | 3,157 |
| 2022-04-12 | $12.21 | $12.97 | $12.21 | $12.40 | $12.36 | 4,540 |
| 2022-04-11 | $12.35 | $12.35 | $12.00 | $12.10 | $12.06 | 66,659 |
| 2022-04-08 | $13.77 | $14.31 | $13.75 | $13.89 | $13.85 | 8,872 |
| 2022-04-07 | $14.00 | $14.00 | $13.74 | $13.74 | $13.70 | 8,893 |
| 2022-04-06 | $14.19 | $14.19 | $13.53 | $13.53 | $13.48 | 13,518 |
| 2022-04-05 | $14.95 | $14.97 | $14.50 | $14.64 | $14.60 | 6,132 |
| 2022-04-04 | $14.16 | $15.00 | $14.16 | $14.98 | $14.93 | 15,464 |
| 2022-04-01 | $14.45 | $14.64 | $14.42 | $14.64 | $14.60 | 6,644 |
| 2022-03-31 | $14.68 | $14.68 | $14.25 | $14.40 | $14.36 | 9,575 |
| 2022-03-30 | $14.05 | $14.68 | $14.05 | $14.58 | $14.54 | 12,907 |
| 2022-03-29 | $14.09 | $14.19 | $13.75 | $14.04 | $14.00 | 13,930 |
| 2022-03-28 | $14.25 | $14.59 | $13.92 | $14.31 | $14.27 | 5,403 |
| 2022-03-25 | $14.68 | $14.68 | $14.25 | $14.68 | $14.64 | 12,269 |
| 2022-03-24 | $14.00 | $14.68 | $14.00 | $14.35 | $14.31 | 21,443 |
| 2022-03-23 | $13.76 | $13.90 | $13.70 | $13.82 | $13.77 | 12,338 |
| 2022-03-22 | $13.90 | $13.90 | $13.70 | $13.90 | $13.86 | 3,924 |
| 2022-03-21 | $13.07 | $13.93 | $13.07 | $13.85 | $13.81 | 14,444 |
| 2022-03-18 | $13.30 | $13.90 | $13.30 | $13.51 | $13.47 | 12,779 |
| 2022-03-17 | $13.77 | $13.77 | $13.30 | $13.51 | $13.47 | 12,779 |
| 2022-03-16 | $13.14 | $13.58 | $13.08 | $13.34 | $13.30 | 27,726 |
| 2022-03-15 | $11.13 | $11.65 | $11.13 | $11.23 | $11.20 | 20,431 |
| 2022-03-14 | $11.13 | $11.89 | $11.13 | $11.19 | $11.16 | 71,152 |
| 2022-03-11 | $13.46 | $13.46 | $12.80 | $12.98 | $12.94 | 23,469 |
| 2022-03-10 | $13.80 | $13.80 | $13.30 | $13.47 | $13.42 | 9,619 |
| 2022-03-09 | $13.74 | $13.82 | $13.25 | $13.80 | $13.76 | 34,521 |
| 2022-03-08 | $13.69 | $14.40 | $12.98 | $13.74 | $13.70 | 30,480 |
| 2022-03-07 | $15.12 | $15.12 | $14.51 | $14.60 | $14.56 | 22,139 |
| 2022-03-04 | $15.12 | $15.95 | $15.12 | $15.18 | $15.13 | 10,242 |
| 2022-03-03 | $16.66 | $16.66 | $16.09 | $16.09 | $16.04 | 4,939 |
| 2022-03-02 | $16.84 | $16.84 | $16.51 | $16.66 | $16.61 | 4,942 |
| 2022-03-01 | $16.47 | $16.76 | $16.47 | $16.64 | $16.58 | 3,494 |
| 2022-02-28 | $16.45 | $17.02 | $16.45 | $16.80 | $16.75 | 29,300 |
| 2022-02-25 | $16.20 | $16.33 | $16.12 | $16.33 | $16.28 | 14,280 |
| 2022-02-24 | $14.88 | $16.28 | $14.88 | $16.28 | $16.23 | 39,692 |
| 2022-02-23 | $16.74 | $16.78 | $16.45 | $16.60 | $16.55 | 7,245 |
| 2022-02-22 | $16.61 | $16.86 | $16.61 | $16.73 | $16.68 | 10,703 |
| 2022-02-18 | $17.00 | $17.10 | $16.80 | $16.87 | $16.82 | 6,178 |
| 2022-02-17 | $17.63 | $17.63 | $16.77 | $16.97 | $16.92 | 27,928 |
| 2022-02-16 | $16.10 | $16.10 | $15.81 | $16.10 | $16.05 | 5,550 |
| 2022-02-15 | $15.20 | $15.85 | $15.20 | $15.65 | $15.60 | 6,818 |
| 2022-02-14 | $15.11 | $15.60 | $15.11 | $15.37 | $15.32 | 3,672 |
| 2022-02-11 | $14.85 | $15.50 | $14.85 | $15.10 | $15.05 | 38,020 |
| 2022-02-10 | $15.68 | $15.76 | $15.50 | $15.54 | $15.49 | 13,776 |
| 2022-02-09 | $15.20 | $15.90 | $15.20 | $15.77 | $15.72 | 13,637 |
| 2022-02-08 | $15.50 | $15.54 | $15.30 | $15.42 | $15.37 | 32,770 |
| 2022-02-07 | $16.28 | $16.28 | $15.60 | $15.88 | $15.83 | 9,537 |
| 2022-02-04 | $15.63 | $16.32 | $15.63 | $16.29 | $16.24 | 9,356 |
| 2022-02-03 | $15.54 | $16.08 | $15.52 | $15.92 | $15.87 | 7,937 |
| 2022-02-02 | $16.23 | $16.25 | $15.70 | $15.93 | $15.88 | 9,778 |
| 2022-02-01 | $16.51 | $16.51 | $15.90 | $15.97 | $15.92 | 5,289 |
| 2022-01-31 | $16.07 | $16.07 | $15.61 | $15.70 | $15.65 | 4,920 |
| 2022-01-28 | $15.69 | $15.70 | $15.22 | $15.64 | $15.59 | 26,512 |
| 2022-01-27 | $16.36 | $16.36 | $16.01 | $16.10 | $16.05 | 15,598 |
| 2022-01-26 | $16.00 | $16.36 | $15.94 | $16.01 | $15.96 | 18,077 |
| 2022-01-25 | $15.34 | $15.96 | $15.34 | $15.94 | $15.89 | 26,121 |
| 2022-01-24 | $15.06 | $15.25 | $14.83 | $15.19 | $15.15 | 52,377 |
| 2022-01-21 | $15.24 | $15.24 | $14.43 | $14.50 | $14.46 | 18,933 |
| 2022-01-20 | $14.50 | $14.91 | $14.50 | $14.80 | $14.76 | 4,531 |
| 2022-01-19 | $15.14 | $15.14 | $14.33 | $14.90 | $14.86 | 27,890 |
| 2022-01-18 | $15.00 | $15.27 | $14.90 | $14.90 | $14.86 | 27,890 |
| 2022-01-14 | $15.00 | $15.20 | $14.97 | $15.20 | $15.15 | 6,105 |
| 2022-01-13 | $15.55 | $15.55 | $14.58 | $15.13 | $15.08 | 21,723 |
| 2022-01-12 | $14.96 | $15.60 | $14.96 | $15.46 | $15.41 | 5,950 |
| 2022-01-11 | $14.74 | $14.75 | $14.66 | $14.71 | $14.66 | 3,179 |
| 2022-01-10 | $15.31 | $15.31 | $14.65 | $14.97 | $14.92 | 18,317 |
| 2022-01-07 | $14.83 | $15.14 | $14.83 | $15.00 | $14.95 | 6,346 |
| 2022-01-06 | $14.70 | $15.20 | $14.70 | $15.16 | $15.12 | 29,459 |
| 2022-01-05 | $15.39 | $15.39 | $14.78 | $14.78 | $14.74 | 22,219 |
| 2022-01-04 | $15.82 | $15.82 | $14.89 | $15.50 | $15.45 | 26,235 |
| 2022-01-03 | $16.28 | $16.50 | $15.70 | $16.50 | $16.45 | 28,883 |
| 2021-12-31 | $15.64 | $15.74 | $15.42 | $15.73 | $15.68 | 7,219 |
| 2021-12-30 | $15.28 | $15.65 | $14.91 | $15.30 | $15.25 | 10,327 |
| 2021-12-29 | $15.65 | $15.65 | $15.47 | $15.47 | $15.42 | 10,352 |
| 2021-12-28 | $15.00 | $15.93 | $14.96 | $15.20 | $15.15 | 18,994 |
| 2021-12-27 | $15.42 | $15.42 | $14.92 | $15.02 | $14.97 | 17,973 |
| 2021-12-23 | $15.16 | $15.22 | $14.97 | $15.22 | $15.17 | 14,279 |
| 2021-12-22 | $15.37 | $15.37 | $15.15 | $15.20 | $15.15 | 12,024 |
| 2021-12-21 | $14.89 | $14.99 | $14.75 | $14.95 | $14.91 | 27,997 |
| 2021-12-20 | $15.16 | $15.16 | $14.31 | $14.62 | $14.58 | 68,205 |
| 2021-12-17 | $16.51 | $16.70 | $16.46 | $16.65 | $16.59 | 23,977 |
| 2021-12-16 | $17.00 | $17.50 | $17.00 | $17.00 | $16.95 | 20,289 |
| 2021-12-15 | $17.49 | $17.49 | $16.66 | $17.00 | $16.95 | 13,715 |
| 2021-12-14 | $16.67 | $17.63 | $16.67 | $17.12 | $17.07 | 23,735 |
| 2021-12-13 | $17.65 | $18.03 | $17.65 | $17.93 | $17.88 | 8,244 |
| 2021-12-10 | $17.87 | $17.87 | $17.65 | $17.74 | $17.69 | 14,101 |
| 2021-12-09 | $17.87 | $17.87 | $17.65 | $17.76 | $17.71 | 15,264 |
| 2021-12-08 | $16.92 | $17.81 | $16.92 | $17.81 | $17.76 | 102,159 |
| 2021-12-07 | $17.20 | $17.20 | $16.15 | $16.96 | $16.91 | 35,621 |
| 2021-12-06 | $17.51 | $17.51 | $16.93 | $17.31 | $17.26 | 36,292 |
| 2021-12-03 | $18.30 | $18.95 | $17.52 | $17.85 | $17.79 | 167,960 |
| 2021-12-02 | $19.00 | $19.00 | $18.55 | $18.87 | $18.81 | 11,902 |
| 2021-12-01 | $19.00 | $19.37 | $18.82 | $18.85 | $18.79 | 16,603 |
| 2021-11-30 | $19.64 | $19.65 | $18.80 | $19.08 | $19.02 | 31,632 |
| 2021-11-29 | $18.03 | $19.00 | $18.03 | $18.77 | $18.71 | 40,082 |
| 2021-11-26 | $18.37 | $19.47 | $18.25 | $18.49 | $18.43 | 30,039 |
| 2021-11-24 | $18.28 | $19.00 | $18.28 | $18.76 | $18.70 | 16,763 |
| 2021-11-23 | $19.35 | $19.35 | $18.40 | $18.59 | $18.53 | 27,540 |
| 2021-11-22 | $18.74 | $19.50 | $18.74 | $19.50 | $19.44 | 51,298 |
| 2021-11-19 | $18.22 | $19.25 | $18.21 | $18.44 | $18.38 | 9,836 |
| 2021-11-18 | $18.88 | $19.03 | $18.29 | $18.29 | $18.23 | 19,562 |
| 2021-11-17 | $19.39 | $19.39 | $18.19 | $18.86 | $18.80 | 14,865 |
| 2021-11-16 | $17.63 | $18.35 | $17.63 | $18.34 | $18.28 | 18,259 |
| 2021-11-15 | $18.05 | $18.45 | $17.65 | $17.95 | $17.90 | 108,466 |
| 2021-11-12 | $18.30 | $18.70 | $18.30 | $18.30 | $18.24 | 14,684 |
| 2021-11-11 | $18.36 | $18.70 | $18.30 | $18.58 | $18.52 | 24,672 |
| 2021-11-10 | $18.92 | $18.92 | $18.39 | $18.53 | $18.47 | 22,829 |
| 2021-11-09 | $19.90 | $19.90 | $19.16 | $19.35 | $19.29 | 20,782 |
| 2021-11-08 | $19.95 | $20.20 | $19.16 | $19.82 | $19.76 | 39,194 |
| 2021-11-05 | $19.00 | $19.48 | $18.86 | $19.21 | $19.15 | 15,828 |
| 2021-11-04 | $18.94 | $19.20 | $18.94 | $19.00 | $18.94 | 19,874 |
| 2021-11-03 | $19.12 | $19.12 | $18.70 | $18.94 | $18.88 | 37,904 |
| 2021-11-02 | $19.19 | $19.74 | $19.19 | $19.47 | $19.41 | 47,885 |
| 2021-11-01 | $18.25 | $20.92 | $18.25 | $20.65 | $20.59 | 83,514 |
| 2021-10-29 | $19.11 | $19.11 | $18.65 | $18.89 | $18.83 | 9,145 |
| 2021-10-28 | $19.47 | $19.47 | $18.90 | $19.13 | $19.07 | 18,120 |
| 2021-10-27 | $19.32 | $20.32 | $19.32 | $19.85 | $19.79 | 4,129 |
| 2021-10-26 | $19.93 | $19.93 | $19.51 | $19.70 | $19.64 | 10,476 |
| 2021-10-25 | $19.04 | $19.90 | $19.04 | $19.77 | $19.71 | 18,812 |
| 2021-10-22 | $19.10 | $19.89 | $19.07 | $19.10 | $19.04 | 26,217 |
| 2021-10-21 | $19.35 | $19.35 | $19.00 | $19.01 | $18.95 | 9,849 |
| 2021-10-20 | $18.91 | $19.84 | $18.91 | $19.45 | $19.39 | 17,403 |
| 2021-10-19 | $19.00 | $19.40 | $19.00 | $19.23 | $19.17 | 14,000 |
| 2021-10-18 | $18.10 | $18.77 | $17.97 | $18.67 | $18.61 | 11,771 |
| 2021-10-15 | $17.45 | $18.15 | $17.45 | $18.14 | $18.08 | 6,409 |
| 2021-10-14 | $17.25 | $18.02 | $17.25 | $17.45 | $17.40 | 15,851 |
| 2021-10-13 | $17.30 | $17.45 | $17.25 | $17.40 | $17.35 | 9,386 |
| 2021-10-12 | $16.79 | $17.29 | $16.79 | $17.23 | $17.17 | 17,492 |
| 2021-10-11 | $17.94 | $17.94 | $17.29 | $17.55 | $17.50 | 11,642 |
| 2021-10-08 | $18.11 | $18.11 | $17.65 | $18.00 | $17.95 | 3,970 |
| 2021-10-07 | $18.81 | $19.00 | $18.47 | $19.00 | $18.94 | 5,620 |
| 2021-10-06 | $18.35 | $18.35 | $17.82 | $18.20 | $18.14 | 11,763 |
| 2021-10-05 | $18.00 | $18.77 | $17.35 | $18.35 | $18.29 | 14,586 |
| 2021-10-04 | $17.77 | $17.77 | $17.01 | $17.10 | $17.04 | 13,225 |
| 2021-10-01 | $18.11 | $18.16 | $17.51 | $17.71 | $17.65 | 7,422 |
| 2021-09-30 | $17.63 | $17.91 | $17.54 | $17.84 | $17.79 | 10,836 |
| 2021-09-29 | $16.75 | $17.10 | $16.67 | $16.74 | $16.68 | 23,658 |
| 2021-09-28 | $17.40 | $17.64 | $17.05 | $17.21 | $17.16 | 9,551 |
| 2021-09-27 | $17.50 | $17.76 | $17.11 | $17.55 | $17.50 | 27,945 |
| 2021-09-24 | $18.20 | $18.20 | $18.00 | $18.00 | $17.95 | 19,618 |
| 2021-09-23 | $19.01 | $19.01 | $18.70 | $18.73 | $18.67 | 7,222 |
| 2021-09-22 | $18.11 | $18.69 | $18.11 | $18.64 | $18.58 | 3,080 |
| 2021-09-21 | $18.01 | $18.36 | $18.01 | $18.34 | $18.28 | 13,063 |
| 2021-09-20 | $18.70 | $18.70 | $18.00 | $18.06 | $18.01 | 28,355 |
| 2021-09-17 | $18.65 | $19.15 | $18.65 | $18.85 | $18.79 | 16,135 |
| 2021-09-16 | $19.09 | $19.09 | $18.65 | $18.90 | $18.84 | 45,491 |
| 2021-09-15 | $19.88 | $20.25 | $19.88 | $20.25 | $20.19 | 8,881 |
| 2021-09-14 | $19.75 | $19.94 | $19.50 | $19.59 | $19.53 | 17,050 |
| 2021-09-13 | $19.77 | $19.82 | $19.30 | $19.75 | $19.69 | 26,343 |
| 2021-09-10 | $20.69 | $20.69 | $20.20 | $20.55 | $20.49 | 7,142 |
| 2021-09-09 | $20.36 | $20.89 | $20.18 | $20.76 | $20.69 | 22,134 |
| 2021-09-08 | $20.64 | $20.64 | $20.10 | $20.23 | $20.17 | 33,723 |
| 2021-09-07 | $21.14 | $21.58 | $20.55 | $21.58 | $21.52 | 18,117 |
| 2021-09-03 | $20.73 | $20.73 | $20.00 | $20.60 | $20.54 | 22,748 |
| 2021-09-02 | $21.01 | $21.77 | $21.01 | $21.64 | $21.58 | 10,260 |
| 2021-09-01 | $22.06 | $22.47 | $21.75 | $21.98 | $21.91 | 15,184 |
| 2021-08-31 | $22.46 | $23.14 | $22.46 | $22.77 | $22.70 | 14,163 |
| 2021-08-30 | $22.00 | $22.71 | $22.00 | $22.28 | $22.21 | 18,789 |
| 2021-08-27 | $20.79 | $21.01 | $20.42 | $20.86 | $20.80 | 8,596 |
| 2021-08-26 | $20.20 | $20.30 | $19.64 | $20.00 | $19.94 | 5,557 |
| 2021-08-25 | $20.62 | $20.62 | $20.09 | $20.27 | $20.20 | 7,954 |
| 2021-08-24 | $21.00 | $21.38 | $20.90 | $20.90 | $20.84 | 14,878 |
| 2021-08-23 | $19.90 | $20.75 | $19.79 | $20.55 | $20.49 | 13,854 |
| 2021-08-20 | $18.80 | $19.05 | $18.39 | $18.99 | $18.93 | 8,727 |
| 2021-08-19 | $18.77 | $19.35 | $18.77 | $19.02 | $18.96 | 12,318 |
| 2021-08-18 | $18.46 | $19.10 | $18.46 | $19.00 | $18.94 | 19,085 |
| 2021-08-17 | $18.68 | $18.68 | $18.18 | $18.45 | $18.39 | 19,945 |
| 2021-08-16 | $19.43 | $19.44 | $19.01 | $19.25 | $19.19 | 80,641 |
| 2021-08-13 | $20.88 | $21.01 | $20.75 | $20.90 | $20.84 | 25,300 |
| 2021-08-12 | $20.50 | $20.92 | $20.50 | $20.86 | $20.80 | 36,578 |
| 2021-08-11 | $20.82 | $20.85 | $20.44 | $20.70 | $20.64 | 32,285 |
| 2021-08-10 | $20.48 | $20.82 | $20.43 | $20.57 | $20.51 | 11,912 |
| 2021-08-09 | $20.99 | $20.99 | $20.80 | $20.92 | $20.86 | 16,809 |
| 2021-08-06 | $22.22 | $22.22 | $21.59 | $21.70 | $21.63 | 7,214 |
| 2021-08-05 | $22.12 | $22.12 | $21.50 | $21.81 | $21.74 | 13,758 |
| 2021-08-04 | $22.06 | $22.68 | $22.06 | $22.50 | $22.43 | 14,161 |
| 2021-08-03 | $21.10 | $21.10 | $20.26 | $20.50 | $20.44 | 8,163 |
| 2021-08-02 | $21.90 | $22.10 | $21.90 | $22.00 | $21.93 | 7,278 |
| 2021-07-30 | $21.99 | $21.99 | $21.06 | $21.25 | $21.19 | 11,685 |
| 2021-07-29 | $21.91 | $21.92 | $21.01 | $21.50 | $21.44 | 24,056 |
| 2021-07-28 | $19.67 | $20.05 | $19.67 | $20.05 | $19.99 | 10,338 |
| 2021-07-27 | $19.92 | $20.46 | $19.30 | $19.68 | $19.62 | 30,096 |
| 2021-07-26 | $20.66 | $21.00 | $20.66 | $21.00 | $20.94 | 19,633 |
| 2021-07-23 | $21.17 | $21.17 | $20.00 | $20.75 | $20.69 | 56,225 |
| 2021-07-22 | $21.84 | $23.37 | $21.84 | $22.72 | $22.65 | 24,806 |
| 2021-07-21 | $21.14 | $21.55 | $21.14 | $21.47 | $21.41 | 34,900 |
| 2021-07-20 | $18.56 | $19.23 | $18.56 | $19.10 | $19.04 | 11,988 |
| 2021-07-19 | $18.87 | $18.99 | $18.30 | $18.93 | $18.87 | 27,248 |
| 2021-07-16 | $18.76 | $18.88 | $18.45 | $18.52 | $18.46 | 14,737 |
| 2021-07-15 | $18.79 | $18.90 | $18.55 | $18.61 | $18.55 | 5,217 |
| 2021-07-14 | $18.26 | $18.60 | $18.03 | $18.56 | $18.50 | 58,282 |
| 2021-07-13 | $18.28 | $18.60 | $18.28 | $18.60 | $18.54 | 13,834 |
| 2021-07-12 | $18.80 | $18.80 | $18.05 | $18.23 | $18.18 | 21,743 |
| 2021-07-09 | $16.90 | $17.27 | $16.90 | $17.05 | $17.00 | 15,205 |
| 2021-07-08 | $16.46 | $16.50 | $15.90 | $16.20 | $16.15 | 17,452 |
| 2021-07-07 | $16.90 | $17.10 | $16.66 | $16.71 | $16.66 | 48,303 |
| 2021-07-06 | $15.96 | $16.07 | $15.70 | $15.75 | $15.70 | 36,809 |
| 2021-07-02 | $14.21 | $14.79 | $14.21 | $14.25 | $14.21 | 7,873 |
| 2021-07-01 | $15.00 | $15.21 | $14.75 | $14.79 | $14.75 | 2,022 |
| 2021-06-30 | $14.91 | $14.99 | $14.77 | $14.92 | $14.88 | 10,693 |
| 2021-06-29 | $14.19 | $14.73 | $14.19 | $14.73 | $14.69 | 5,874 |
| 2021-06-28 | $14.44 | $14.76 | $14.34 | $14.34 | $14.30 | 10,944 |
| 2021-06-25 | $14.40 | $14.95 | $14.40 | $14.95 | $14.91 | 13,451 |
| 2021-06-24 | $14.75 | $14.75 | $14.38 | $14.58 | $14.54 | 5,453 |
| 2021-06-23 | $14.44 | $14.75 | $14.44 | $14.66 | $14.62 | 20,115 |
| 2021-06-22 | $14.00 | $14.00 | $13.40 | $13.50 | $13.46 | 7,263 |
| 2021-06-21 | $14.06 | $14.06 | $13.59 | $13.79 | $13.75 | 8,792 |
| 2021-06-18 | $13.69 | $14.16 | $13.69 | $14.03 | $13.99 | 5,075 |
| 2021-06-17 | $13.54 | $13.64 | $13.32 | $13.44 | $13.40 | 6,494 |
| 2021-06-16 | $12.95 | $13.63 | $12.95 | $13.54 | $13.50 | 11,530 |
| 2021-06-15 | $14.43 | $14.43 | $13.77 | $13.97 | $13.93 | 4,183 |
| 2021-06-14 | $14.15 | $14.64 | $14.15 | $14.35 | $14.31 | 12,595 |
| 2021-06-11 | $14.14 | $14.50 | $14.05 | $14.11 | $14.07 | 18,021 |
| 2021-06-10 | $13.80 | $13.97 | $13.25 | $13.25 | $13.21 | 50,567 |
| 2021-06-09 | $13.82 | $14.05 | $13.71 | $14.05 | $14.01 | 8,221 |
| 2021-06-08 | $14.36 | $14.36 | $13.92 | $13.92 | $13.88 | 20,466 |
| 2021-06-07 | $15.07 | $15.07 | $14.61 | $15.00 | $14.90 | 10,111 |
| 2021-06-04 | $15.17 | $15.17 | $14.79 | $14.80 | $14.66 | 11,072 |
| 2021-06-03 | $15.55 | $15.96 | $15.21 | $15.45 | $15.31 | 14,544 |
| 2021-06-02 | $15.01 | $15.71 | $15.01 | $15.42 | $15.27 | 16,840 |
| 2021-06-01 | $14.40 | $15.04 | $14.40 | $14.60 | $14.47 | 33,291 |
| 2021-05-28 | $13.09 | $13.40 | $13.09 | $13.25 | $13.12 | 11,915 |
| 2021-05-27 | $12.50 | $12.98 | $12.50 | $12.94 | $12.82 | 5,614 |
| 2021-05-26 | $12.63 | $12.96 | $12.63 | $12.96 | $12.84 | 6,071 |
| 2021-05-25 | $12.75 | $12.80 | $12.53 | $12.80 | $12.68 | 7,156 |
| 2021-05-24 | $13.07 | $13.07 | $12.50 | $12.74 | $12.62 | 5,588 |
| 2021-05-21 | $12.20 | $12.54 | $12.20 | $12.50 | $12.39 | 6,193 |
| 2021-05-20 | $12.21 | $12.40 | $12.00 | $12.32 | $12.21 | 100,669 |
| 2021-05-19 | $12.05 | $12.16 | $11.63 | $12.16 | $12.05 | 4,213 |
| 2021-05-18 | $12.04 | $12.16 | $11.68 | $11.68 | $11.57 | 137,835 |
| 2021-05-17 | $11.34 | $11.91 | $11.34 | $11.87 | $11.76 | 12,434 |
| 2021-05-14 | $11.30 | $11.31 | $11.07 | $11.16 | $11.06 | 7,661 |
| 2021-05-13 | $10.97 | $11.69 | $10.97 | $11.30 | $11.20 | 32,739 |
| 2021-05-12 | $12.29 | $12.29 | $11.72 | $11.79 | $11.68 | 11,560 |
| 2021-05-11 | $12.00 | $12.19 | $11.72 | $11.81 | $11.70 | 17,211 |
| 2021-05-10 | $12.55 | $12.75 | $12.55 | $12.56 | $12.45 | 13,291 |
| 2021-05-07 | $12.49 | $12.65 | $12.45 | $12.55 | $12.43 | 17,797 |
| 2021-05-06 | $12.50 | $12.72 | $12.49 | $12.49 | $12.38 | 10,277 |
| 2021-05-05 | $13.00 | $13.00 | $12.59 | $12.62 | $12.50 | 7,184 |
| 2021-05-04 | $12.95 | $12.99 | $12.50 | $12.50 | $12.39 | 21,006 |
| 2021-05-03 | $12.98 | $12.98 | $12.50 | $12.59 | $12.47 | 22,226 |
| 2021-04-30 | $13.25 | $13.77 | $13.15 | $13.59 | $13.47 | 19,148 |
| 2021-04-29 | $13.03 | $13.37 | $12.81 | $13.20 | $13.08 | 16,290 |
| 2021-04-28 | $12.65 | $12.87 | $12.55 | $12.66 | $12.54 | 14,442 |
| 2021-04-27 | $12.52 | $12.60 | $12.20 | $12.36 | $12.24 | 12,868 |
| 2021-04-26 | $12.81 | $12.81 | $12.45 | $12.59 | $12.47 | 9,412 |
| 2021-04-23 | $12.42 | $12.87 | $12.42 | $12.81 | $12.69 | 12,358 |
| 2021-04-22 | $12.51 | $12.65 | $12.30 | $12.42 | $12.30 | 10,272 |
| 2021-04-21 | $12.50 | $12.74 | $12.25 | $12.57 | $12.45 | 113,642 |
| 2021-04-20 | $12.81 | $12.90 | $12.43 | $12.47 | $12.35 | 89,834 |
| 2021-04-19 | $12.93 | $13.06 | $12.70 | $12.85 | $12.73 | 35,901 |
| 2021-04-16 | $12.50 | $13.32 | $12.50 | $12.80 | $12.68 | 46,763 |
| 2021-04-15 | $12.84 | $13.15 | $12.84 | $12.95 | $12.83 | 25,797 |
| 2021-04-14 | $12.66 | $13.20 | $12.66 | $12.98 | $12.86 | 53,279 |
| 2021-04-13 | $12.00 | $12.25 | $12.00 | $12.23 | $12.12 | 55,967 |
| 2021-04-12 | $11.80 | $12.51 | $11.80 | $12.13 | $12.02 | 50,455 |
| 2021-04-09 | $13.05 | $13.05 | $12.71 | $12.77 | $12.65 | 20,748 |
| 2021-04-08 | $13.30 | $13.30 | $12.66 | $12.97 | $12.85 | 49,034 |
| 2021-04-07 | $13.24 | $13.30 | $12.96 | $13.10 | $12.98 | 23,162 |
| 2021-04-06 | $13.50 | $13.50 | $13.00 | $13.24 | $13.12 | 36,496 |
| 2021-04-05 | $13.20 | $13.70 | $13.20 | $13.44 | $13.31 | 69,869 |
| 2021-04-01 | $12.85 | $13.20 | $12.69 | $13.15 | $13.03 | 53,315 |
| 2021-03-31 | $12.70 | $12.70 | $12.29 | $12.57 | $12.45 | 23,353 |
| 2021-03-30 | $12.74 | $12.74 | $12.35 | $12.40 | $12.29 | 25,579 |
| 2021-03-29 | $12.90 | $12.90 | $12.10 | $12.33 | $12.22 | 34,927 |
| 2021-03-26 | $12.58 | $12.99 | $12.09 | $12.55 | $12.44 | 54,815 |
| 2021-03-25 | $11.35 | $11.80 | $11.35 | $11.78 | $11.67 | 35,697 |
| 2021-03-24 | $12.80 | $12.80 | $11.58 | $11.60 | $11.49 | 79,738 |
| 2021-03-23 | $11.80 | $13.30 | $11.80 | $12.70 | $12.58 | 64,980 |
| 2021-03-22 | $13.48 | $13.48 | $12.66 | $13.24 | $13.12 | 72,881 |
| 2021-03-19 | $13.77 | $13.77 | $13.00 | $13.33 | $13.21 | 48,895 |
| 2021-03-18 | $13.59 | $13.59 | $13.35 | $13.49 | $13.37 | 77,357 |
| 2021-03-17 | $13.85 | $13.85 | $13.17 | $13.51 | $13.38 | 90,378 |
| 2021-03-16 | $13.65 | $13.65 | $13.00 | $13.10 | $12.98 | 116,968 |
| 2021-03-15 | $13.30 | $13.47 | $13.08 | $13.40 | $13.27 | 111,549 |
| 2021-03-12 | $13.56 | $13.56 | $13.00 | $13.06 | $12.94 | 182,637 |
| 2021-03-11 | $13.39 | $13.79 | $13.32 | $13.75 | $13.62 | 183,590 |
| 2021-03-10 | $12.89 | $12.89 | $12.40 | $12.68 | $12.56 | 257,847 |
| 2021-03-09 | $11.64 | $12.18 | $11.46 | $12.16 | $12.05 | 262,928 |
| 2021-03-08 | $12.01 | $12.01 | $11.00 | $11.05 | $10.95 | 325,879 |
| 2021-03-05 | $13.19 | $13.29 | $12.99 | $13.29 | $13.17 | 350,067 |
| 2021-03-04 | $12.85 | $13.85 | $12.85 | $13.13 | $13.01 | 114,061 |
| 2021-03-03 | $14.47 | $14.47 | $14.21 | $14.30 | $14.17 | 15,174 |
| 2021-03-02 | $14.26 | $14.26 | $13.85 | $13.96 | $13.83 | 23,963 |
| 2021-03-01 | $14.70 | $14.94 | $14.11 | $14.89 | $14.75 | 25,756 |
| 2021-02-26 | $14.00 | $14.00 | $13.14 | $13.35 | $13.23 | 44,494 |
| 2021-02-25 | $15.15 | $15.15 | $14.10 | $14.36 | $14.23 | 28,940 |
| 2021-02-24 | $15.34 | $15.34 | $13.32 | $15.20 | $15.06 | 31,353 |
| 2021-02-23 | $17.74 | $17.74 | $14.85 | $15.50 | $15.36 | 54,120 |
| 2021-02-22 | $17.25 | $17.92 | $17.00 | $17.70 | $17.54 | 12,390 |
| 2021-02-19 | $17.00 | $17.70 | $17.00 | $17.63 | $17.47 | 10,819 |
| 2021-02-18 | $17.88 | $17.88 | $17.35 | $17.88 | $17.72 | 32,634 |
| 2021-02-17 | $19.00 | $19.38 | $18.73 | $19.08 | $18.91 | 30,484 |
| 2021-02-16 | $19.50 | $19.50 | $17.39 | $18.63 | $18.45 | 21,507 |
| 2021-02-12 | $16.95 | $17.05 | $16.50 | $16.97 | $16.81 | 10,718 |
| 2021-02-11 | $16.90 | $16.90 | $16.31 | $16.82 | $16.66 | 27,157 |
| 2021-02-10 | $16.50 | $16.85 | $16.50 | $16.51 | $16.36 | 16,700 |
| 2021-02-09 | $16.60 | $16.60 | $16.31 | $16.40 | $16.25 | 25,067 |
| 2021-02-08 | $15.94 | $17.02 | $15.48 | $16.60 | $16.44 | 70,800 |
| 2021-02-05 | $14.68 | $14.70 | $14.30 | $14.69 | $14.56 | 26,460 |
| 2021-02-04 | $15.72 | $16.11 | $15.50 | $15.80 | $15.66 | 34,046 |
| 2021-02-03 | $16.25 | $16.92 | $16.25 | $16.80 | $16.65 | 9,888 |
| 2021-02-02 | $16.20 | $16.25 | $15.61 | $16.25 | $16.10 | 13,148 |
| 2021-02-01 | $14.33 | $15.37 | $14.33 | $15.37 | $15.23 | 14,789 |
| 2021-01-29 | $14.64 | $14.64 | $13.90 | $14.00 | $13.87 | 26,995 |
| 2021-01-28 | $15.41 | $15.41 | $14.70 | $15.41 | $15.27 | 25,415 |
| 2021-01-27 | $16.63 | $16.63 | $16.06 | $16.26 | $16.11 | 20,885 |
| 2021-01-26 | $17.53 | $17.74 | $17.27 | $17.30 | $17.14 | 30,513 |
| 2021-01-25 | $17.70 | $18.09 | $17.50 | $18.00 | $17.84 | 45,525 |
| 2021-01-22 | $16.46 | $16.84 | $16.37 | $16.72 | $16.56 | 28,706 |
| 2021-01-21 | $15.89 | $15.89 | $15.30 | $15.41 | $15.27 | 29,376 |
| 2021-01-20 | $14.42 | $15.20 | $14.42 | $15.00 | $14.86 | 14,916 |
| 2021-01-19 | $14.52 | $14.52 | $13.85 | $14.25 | $14.12 | 33,816 |
| 2021-01-15 | $14.80 | $14.90 | $14.29 | $14.67 | $14.53 | 9,102 |
| 2021-01-14 | $14.52 | $14.65 | $13.50 | $14.46 | $14.33 | 37,026 |
| 2021-01-13 | $15.19 | $15.45 | $14.64 | $15.29 | $15.15 | 11,269 |
| 2021-01-12 | $14.95 | $15.50 | $14.75 | $15.45 | $15.31 | 19,476 |
| 2021-01-11 | $14.83 | $14.84 | $13.54 | $14.25 | $14.12 | 8,671 |
| 2021-01-08 | $14.41 | $14.41 | $13.70 | $13.78 | $13.65 | 21,917 |
| 2021-01-07 | $14.31 | $14.61 | $14.05 | $14.20 | $14.07 | 34,727 |
| 2021-01-06 | $14.11 | $14.11 | $13.60 | $13.60 | $13.48 | 17,665 |
| 2021-01-05 | $14.09 | $14.50 | $13.60 | $14.43 | $14.30 | 19,264 |
| 2021-01-04 | $14.20 | $14.20 | $12.70 | $13.30 | $13.17 | 19,072 |
| 2020-12-31 | $11.99 | $11.99 | $11.65 | $11.82 | $11.71 | 10,824 |
| 2020-12-30 | $11.32 | $11.99 | $11.32 | $11.99 | $11.88 | 14,213 |
| 2020-12-29 | $12.65 | $12.65 | $11.50 | $11.70 | $11.59 | 33,437 |
| 2020-12-28 | $12.78 | $12.93 | $12.65 | $12.80 | $12.68 | 14,415 |
| 2020-12-24 | $12.49 | $12.65 | $12.20 | $12.30 | $12.19 | 13,157 |
| 2020-12-23 | $12.15 | $12.75 | $12.08 | $12.20 | $12.09 | 26,671 |
| 2020-12-22 | $11.73 | $11.80 | $10.60 | $11.80 | $11.69 | 16,167 |
| 2020-12-21 | $11.84 | $11.96 | $10.50 | $11.96 | $11.85 | 19,036 |
| 2020-12-18 | $10.13 | $10.66 | $10.13 | $10.66 | $10.56 | 3,578 |
| 2020-12-17 | $10.06 | $10.35 | $9.50 | $9.85 | $9.76 | 6,655 |
| 2020-12-16 | $9.95 | $10.17 | $9.65 | $9.75 | $9.66 | 4,970 |
| 2020-12-15 | $10.00 | $10.14 | $9.39 | $9.75 | $9.66 | 14,189 |
| 2020-12-14 | $9.24 | $10.05 | $9.20 | $9.53 | $9.44 | 4,732 |
| 2020-12-11 | $8.82 | $9.80 | $8.82 | $9.13 | $9.05 | 5,302 |
| 2020-12-10 | $9.80 | $9.80 | $9.44 | $9.80 | $9.71 | 2,859 |
| 2020-12-09 | $9.86 | $9.86 | $9.04 | $9.86 | $9.77 | 7,019 |
| 2020-12-08 | $9.89 | $10.05 | $9.67 | $10.05 | $9.95 | 22,713 |
| 2020-12-07 | $8.60 | $9.91 | $8.60 | $9.54 | $9.45 | 16,345 |
| 2020-12-04 | $8.45 | $8.95 | $8.29 | $8.66 | $8.58 | 2,550 |
| 2020-12-03 | $8.48 | $8.48 | $8.25 | $8.30 | $8.22 | 5,732 |
| 2020-12-02 | $8.24 | $8.42 | $8.02 | $8.35 | $8.27 | 6,892 |
| 2020-12-01 | $9.01 | $9.01 | $8.50 | $8.50 | $8.42 | 5,449 |
| 2020-11-30 | $8.44 | $8.99 | $8.44 | $8.84 | $8.76 | 6,095 |
| 2020-11-27 | $8.29 | $8.84 | $8.29 | $8.58 | $8.50 | 9,298 |
| 2020-11-25 | $8.82 | $8.82 | $8.50 | $8.72 | $8.64 | 11,550 |
| 2020-11-24 | $9.51 | $9.73 | $8.95 | $9.23 | $9.14 | 15,303 |
| 2020-11-23 | $8.81 | $9.27 | $8.35 | $9.26 | $9.18 | 18,808 |
| 2020-11-20 | $8.34 | $8.34 | $7.55 | $8.32 | $8.24 | 2,361 |
| 2020-11-19 | $8.19 | $8.24 | $7.60 | $8.18 | $8.11 | 7,724 |
| 2020-11-18 | $8.21 | $8.42 | $7.50 | $8.00 | $7.93 | 8,972 |
| 2020-11-17 | $8.02 | $8.31 | $8.00 | $8.20 | $8.12 | 7,913 |
| 2020-11-16 | $7.66 | $8.50 | $7.66 | $8.33 | $8.25 | 9,575 |
| 2020-11-13 | $7.72 | $7.72 | $7.66 | $7.66 | $7.59 | 3,453 |
| 2020-11-12 | $7.42 | $7.72 | $7.12 | $7.65 | $7.58 | 8,538 |
| 2020-11-11 | $7.02 | $7.15 | $7.00 | $7.15 | $7.08 | 1,997 |
| 2020-11-10 | $7.79 | $7.83 | $7.39 | $7.60 | $7.53 | 16,873 |
| 2020-11-09 | $7.68 | $8.40 | $7.68 | $8.15 | $8.08 | 7,755 |
| 2020-11-06 | $7.51 | $7.91 | $7.51 | $7.86 | $7.79 | 9,299 |
| 2020-11-05 | $7.15 | $7.47 | $7.15 | $7.35 | $7.28 | 2,164 |
| 2020-11-04 | $6.35 | $7.00 | $6.35 | $7.00 | $6.94 | 7,136 |
| 2020-11-03 | $6.28 | $6.40 | $6.25 | $6.35 | $6.29 | 1,679 |
| 2020-11-02 | $6.17 | $6.33 | $6.17 | $6.33 | $6.27 | 1,575 |
| 2020-10-30 | $5.77 | $6.31 | $5.77 | $6.00 | $5.95 | 2,545 |
| 2020-10-29 | $6.03 | $6.31 | $6.00 | $6.30 | $6.24 | 3,854 |
| 2020-10-28 | $6.19 | $6.22 | $6.11 | $6.22 | $6.16 | 2,717 |
| 2020-10-27 | $6.02 | $6.26 | $6.02 | $6.21 | $6.15 | 7,950 |
| 2020-10-26 | $5.66 | $5.88 | $5.63 | $5.86 | $5.81 | 6,848 |
| 2020-10-23 | $5.65 | $5.78 | $5.65 | $5.65 | $5.60 | 3,040 |
| 2020-10-22 | $5.83 | $5.99 | $5.83 | $5.93 | $5.87 | 2,301 |
| 2020-10-21 | $5.69 | $5.95 | $5.69 | $5.75 | $5.70 | 2,200 |
| 2020-10-20 | $5.72 | $5.76 | $5.60 | $5.64 | $5.59 | 2,795 |
| 2020-10-19 | $5.57 | $5.88 | $5.52 | $5.55 | $5.50 | 4,803 |
| 2020-10-16 | $5.71 | $5.71 | $5.61 | $5.62 | $5.57 | 1,318 |
| 2020-10-15 | $5.71 | $5.71 | $5.70 | $5.71 | $5.66 | 915 |
| 2020-10-14 | $5.49 | $5.90 | $5.49 | $5.85 | $5.80 | 3,348 |
| 2020-10-13 | $5.58 | $5.80 | $5.55 | $5.80 | $5.75 | 2,346 |
| 2020-10-12 | $5.55 | $5.85 | $5.54 | $5.57 | $5.52 | 2,745 |
| 2020-10-09 | $5.59 | $5.88 | $5.59 | $5.74 | $5.68 | 2,757 |
| 2020-10-08 | $5.70 | $6.26 | $5.69 | $5.69 | $5.64 | 6,037 |
| 2020-10-07 | $5.55 | $5.58 | $5.55 | $5.58 | $5.53 | 631 |
| 2020-10-06 | $5.27 | $5.30 | $5.16 | $5.28 | $5.23 | 3,408 |
| 2020-10-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.20 | 687 |
| 2020-10-02 | $6.00 | $6.00 | $5.25 | $5.25 | $5.20 | 829 |
| 2020-10-01 | $5.30 | $6.00 | $4.79 | $6.00 | $5.95 | 3,034 |
| 2020-09-30 | $5.00 | $5.50 | $5.00 | $5.25 | $5.20 | 2,819 |
| 2020-09-29 | $4.85 | $5.49 | $4.75 | $4.75 | $4.71 | 1,935 |
| 2020-09-28 | $4.75 | $5.00 | $4.75 | $5.00 | $4.95 | 2,069 |
| 2020-09-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.90 | 1,549 |
| 2020-09-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.90 | 167 |
| 2020-09-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 560 |
| 2020-09-22 | $6.00 | $6.00 | $5.00 | $5.00 | $4.95 | 28,467 |
| 2020-09-21 | $4.89 | $4.89 | $4.89 | $4.89 | $4.85 | 61 |
| 2020-09-18 | $4.89 | $4.89 | $4.89 | $4.89 | $4.85 | 4 |
| 2020-09-17 | $4.89 | $4.89 | $4.89 | $4.89 | $4.85 | 560 |
| 2020-09-16 | $4.75 | $4.75 | $4.75 | $4.75 | $4.71 | 0 |
| 2020-09-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.71 | 1,302 |
| 2020-09-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 200 |
| 2020-09-11 | $5.00 | $5.07 | $5.00 | $5.00 | $4.95 | 765 |
| 2020-09-10 | $4.95 | $4.95 | $4.95 | $4.95 | $4.90 | 119 |
| 2020-09-09 | $4.56 | $4.56 | $4.56 | $4.56 | $4.52 | 10,000 |
| 2020-09-08 | $5.00 | $5.00 | $4.56 | $4.56 | $4.52 | 10,731 |
| 2020-09-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 1,004 |
| 2020-09-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 4,100 |
| 2020-09-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 0 |
| 2020-09-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 485 |
| 2020-08-31 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 460 |
| 2020-08-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 94 |
| 2020-08-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 100 |
| 2020-08-26 | $5.00 | $5.20 | $5.00 | $5.00 | $4.95 | 1,471 |
| 2020-08-25 | $5.25 | $5.50 | $5.25 | $5.50 | $5.45 | 2,072 |
| 2020-08-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 1,400 |
| 2020-08-21 | $5.50 | $5.50 | $5.30 | $5.30 | $5.25 | 410 |
| 2020-08-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.45 | 100 |
| 2020-08-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 572 |
| 2020-08-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.25 | 277 |
| 2020-08-17 | $5.40 | $5.50 | $3.65 | $5.45 | $5.40 | 2,943 |
| 2020-08-14 | $5.35 | $5.36 | $5.35 | $5.36 | $5.31 | 235 |
| 2020-08-13 | $5.52 | $6.10 | $5.50 | $5.50 | $5.45 | 816 |
| 2020-08-12 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 679 |
| 2020-08-11 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 180 |
| 2020-08-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.95 | 25 |
| 2020-08-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.95 | 200 |
| 2020-08-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.95 | 1,300 |
| 2020-08-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.66 | 0 |
| 2020-08-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.66 | 100 |
| 2020-08-03 | $5.50 | $5.70 | $5.50 | $5.70 | $5.65 | 1,750 |
| 2020-07-31 | $5.62 | $5.62 | $5.35 | $5.36 | $5.31 | 400 |
| 2020-07-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.55 | 0 |
| 2020-07-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.55 | 11 |
| 2020-07-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.55 | 0 |
| 2020-07-27 | $5.45 | $5.60 | $5.40 | $5.60 | $5.55 | 464 |
| 2020-07-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.55 | 1,042 |
| 2020-07-23 | $6.20 | $6.20 | $5.50 | $5.50 | $5.45 | 1,062 |
| 2020-07-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.65 | 3 |
| 2020-07-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.65 | 450 |
| 2020-07-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.45 | 1,249 |
| 2020-07-16 | $6.10 | $6.10 | $5.00 | $5.40 | $5.35 | 642 |
| 2020-07-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 336 |
| 2020-07-14 | $6.50 | $6.50 | $4.80 | $4.80 | $4.76 | 673 |
| 2020-07-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.95 | 115 |
| 2020-07-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.76 | 250 |
| 2020-07-09 | $5.94 | $5.94 | $5.70 | $5.70 | $5.65 | 386 |
| 2020-07-08 | $5.25 | $5.70 | $5.25 | $5.70 | $5.65 | 1,100 |
| 2020-07-07 | $5.45 | $5.45 | $4.80 | $4.80 | $4.76 | 725 |
| 2020-07-06 | $6.30 | $6.30 | $5.09 | $5.09 | $5.04 | 3,320 |
| 2020-07-02 | $5.00 | $10.00 | $4.93 | $5.16 | $5.11 | 1,348 |
| 2020-07-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 112 |
| 2020-06-30 | $5.00 | $5.00 | $3.45 | $5.00 | $4.95 | 1,100 |
| 2020-06-29 | $3.45 | $3.45 | $3.45 | $3.45 | $3.42 | 270 |
| 2020-06-26 | $3.65 | $4.20 | $3.65 | $4.20 | $4.16 | 300 |
| 2020-06-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 58 |
| 2020-06-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 19 |
| 2020-06-23 | $4.89 | $5.00 | $4.89 | $5.00 | $4.95 | 623 |
| 2020-06-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.76 | 1 |
| 2020-06-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.76 | 201 |
| 2020-06-17 | $4.80 | $4.80 | $4.80 | $4.80 | $4.76 | 83 |
| 2020-06-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.76 | 1 |
| 2020-06-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.76 | 205 |
| 2020-06-11 | $4.20 | $5.00 | $4.20 | $5.00 | $4.95 | 700 |
| 2020-06-10 | $3.50 | $3.50 | $3.50 | $3.50 | $3.47 | 100 |
| 2020-06-09 | $4.25 | $4.25 | $3.80 | $3.80 | $3.77 | 3,929 |
| 2020-06-05 | $3.23 | $3.23 | $3.23 | $3.23 | $3.20 | 63 |
| 2020-06-04 | $3.23 | $3.23 | $3.23 | $3.23 | $3.20 | 975 |
| 2020-06-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.95 | 230 |
| 2020-06-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.76 | 294 |
| 2020-06-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.76 | 766 |
| 2020-05-28 | $3.46 | $3.46 | $3.45 | $3.45 | $3.42 | 1,420 |
| 2020-05-26 | $4.65 | $4.65 | $3.45 | $3.45 | $3.42 | 10,899 |
| 2020-05-22 | $3.70 | $3.70 | $3.65 | $3.65 | $3.62 | 790 |
| 2020-05-21 | $3.65 | $3.65 | $3.65 | $3.65 | $3.62 | 600 |
| 2020-05-19 | $3.60 | $3.60 | $3.60 | $3.60 | $3.57 | 100 |
| 2020-05-18 | $3.50 | $3.55 | $3.50 | $3.55 | $3.52 | 2,353 |
| 2020-05-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 350 |
| 2020-05-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 410 |
| 2020-05-11 | $3.23 | $3.23 | $3.23 | $3.23 | $3.20 | 600 |
| 2020-05-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.62 | 41 |
| 2020-05-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.62 | 1,036 |
| 2020-05-05 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 100 |
| 2020-05-04 | $3.90 | $3.90 | $3.25 | $3.25 | $3.22 | 12,627 |
| 2020-05-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 50 |
| 2020-04-30 | $3.25 | $3.25 | $3.25 | $3.25 | $3.22 | 1,000 |
| 2020-04-28 | $3.40 | $3.40 | $3.23 | $3.23 | $3.20 | 273 |
| 2020-04-27 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 360 |
| 2020-04-24 | $3.40 | $3.65 | $3.40 | $3.65 | $3.62 | 517 |
| 2020-04-22 | $3.35 | $3.35 | $3.35 | $3.35 | $3.32 | 20 |
| 2020-04-21 | $3.40 | $3.40 | $3.35 | $3.35 | $3.32 | 377 |
| 2020-04-17 | $3.35 | $3.35 | $3.35 | $3.35 | $3.32 | 231 |
| 2020-04-16 | $3.35 | $3.35 | $3.35 | $3.35 | $3.32 | 3 |
| 2020-04-13 | $3.35 | $3.35 | $3.35 | $3.35 | $3.32 | 1,043 |
| 2020-04-09 | $3.41 | $3.41 | $3.35 | $3.35 | $3.32 | 401 |
| 2020-04-08 | $3.41 | $3.41 | $3.41 | $3.41 | $3.38 | 125 |
| 2020-04-07 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 76 |
| 2020-04-06 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 4 |
| 2020-04-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 342 |
| 2020-03-31 | $3.50 | $3.50 | $3.40 | $3.40 | $3.37 | 3,165 |
| 2020-03-30 | $3.40 | $3.40 | $3.40 | $3.40 | $3.37 | 700 |
| 2020-03-27 | $3.50 | $4.00 | $3.25 | $3.50 | $3.47 | 2,295 |
| 2020-03-26 | $7.00 | $8.10 | $3.00 | $8.10 | $8.03 | 1,199 |
| 2020-03-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.47 | 400 |
| 2020-03-24 | $3.00 | $3.00 | $3.00 | $3.00 | $2.97 | 1,420 |
| 2020-03-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.96 | 16 |
| 2020-03-19 | $2.20 | $4.00 | $2.20 | $4.00 | $3.96 | 670 |
| 2020-03-17 | $2.75 | $2.75 | $2.75 | $2.75 | $2.72 | 200 |
| 2020-03-16 | $2.95 | $2.95 | $2.05 | $2.05 | $2.03 | 2,200 |
| 2020-03-13 | $2.75 | $2.75 | $2.75 | $2.75 | $2.72 | 1 |
| 2020-03-12 | $3.50 | $3.50 | $2.75 | $2.75 | $2.72 | 2,827 |
| 2020-03-09 | $3.80 | $3.80 | $3.50 | $3.51 | $3.48 | 6,667 |
| 2020-03-05 | $2.46 | $3.80 | $2.46 | $3.80 | $3.77 | 900 |
| 2020-03-04 | $4.30 | $4.30 | $3.75 | $3.75 | $3.72 | 610 |
| 2020-03-03 | $4.70 | $4.70 | $4.20 | $4.20 | $4.16 | 617 |
| 2020-03-02 | $7.65 | $7.65 | $3.65 | $3.65 | $3.62 | 2,998 |
| 2020-02-28 | $4.00 | $4.00 | $3.50 | $3.65 | $3.62 | 718 |
| 2020-02-27 | $4.39 | $4.39 | $4.00 | $4.00 | $3.96 | 307 |
| 2020-02-26 | $3.90 | $4.40 | $3.90 | $4.40 | $4.36 | 1,363 |
| 2020-02-25 | $4.25 | $4.25 | $3.90 | $3.90 | $3.86 | 8,000 |
| 2020-02-24 | $4.00 | $4.00 | $3.50 | $3.65 | $3.62 | 3,189 |
| 2020-02-21 | $4.25 | $4.30 | $4.25 | $4.30 | $4.26 | 450 |
| 2020-02-20 | $4.30 | $4.79 | $3.50 | $3.50 | $3.47 | 1,319 |
| 2020-02-19 | $4.55 | $4.55 | $3.50 | $3.50 | $3.47 | 3,606 |
| 2020-02-18 | $4.70 | $4.70 | $4.30 | $4.55 | $4.51 | 3,551 |
| 2020-02-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.61 | 1,498 |
| 2020-02-13 | $4.44 | $4.70 | $4.25 | $4.50 | $4.46 | 19,809 |
| 2020-02-12 | $4.50 | $4.70 | $4.50 | $4.70 | $4.66 | 8,181 |
| 2020-02-11 | $4.20 | $4.71 | $3.98 | $4.50 | $4.46 | 11,039 |
| 2020-02-10 | $4.18 | $4.70 | $4.07 | $4.20 | $4.16 | 17,474 |
| 2020-02-07 | $3.50 | $4.00 | $3.50 | $3.70 | $3.67 | 9,013 |
| 2020-02-06 | $3.60 | $3.62 | $3.30 | $3.30 | $3.27 | 2,829 |
| 2020-02-05 | $3.52 | $6.65 | $3.50 | $3.55 | $3.52 | 5,230 |
| 2020-02-04 | $2.80 | $4.01 | $2.80 | $3.50 | $3.47 | 12,360 |
| 2020-01-29 | $2.84 | $2.84 | $2.84 | $2.84 | $2.81 | 100 |
| 2020-01-27 | $3.01 | $3.01 | $2.85 | $2.85 | $2.82 | 746 |
| 2020-01-24 | $2.90 | $2.90 | $2.90 | $2.90 | $2.87 | 1,500 |
| 2020-01-23 | $2.85 | $2.85 | $2.85 | $2.85 | $2.82 | 1,000 |
| 2020-01-22 | $2.60 | $3.20 | $2.60 | $3.20 | $3.17 | 507 |
| 2020-01-21 | $2.50 | $2.50 | $2.50 | $2.50 | $2.48 | 322 |
| 2020-01-16 | $2.85 | $2.85 | $2.85 | $2.85 | $2.82 | 200 |
| 2020-01-15 | $2.85 | $2.85 | $2.85 | $2.85 | $2.82 | 210 |
| 2020-01-14 | $3.10 | $3.10 | $3.10 | $3.10 | $3.07 | 3,822 |
| 2020-01-13 | $2.80 | $2.80 | $2.80 | $2.80 | $2.77 | 265 |
| 2020-01-10 | $2.70 | $2.70 | $2.70 | $2.70 | $2.68 | 2,000 |
| 2020-01-08 | $2.70 | $2.70 | $2.70 | $2.70 | $2.68 | 85 |
| 2020-01-07 | $2.70 | $2.70 | $2.70 | $2.70 | $2.68 | 26 |
| 2020-01-06 | $2.70 | $2.70 | $2.70 | $2.70 | $2.68 | 463 |
| 2020-01-03 | $2.56 | $2.56 | $2.56 | $2.56 | $2.54 | 4 |
| 2020-01-02 | $2.56 | $2.56 | $2.56 | $2.56 | $2.54 | 200 |
| 2019-12-30 | $2.55 | $2.55 | $2.55 | $2.55 | $2.53 | 290 |
| 2019-12-24 | $2.55 | $2.55 | $2.55 | $2.55 | $2.53 | 463 |
| 2019-12-23 | $2.55 | $2.55 | $2.55 | $2.55 | $2.53 | 7,350 |
| 2019-12-18 | $1.36 | $1.36 | $1.36 | $1.36 | $1.35 | 4 |
| 2019-12-16 | $1.36 | $1.36 | $1.36 | $1.36 | $1.35 | 11 |
| 2019-12-13 | $1.36 | $1.36 | $1.36 | $1.36 | $1.35 | 15 |
| 2019-11-11 | $1.36 | $1.36 | $1.36 | $1.36 | $1.35 | 85 |
| 2019-11-06 | $1.36 | $1.36 | $1.36 | $1.36 | $1.35 | 4,800 |
| 2019-09-23 | $1.36 | $1.36 | $1.36 | $1.36 | $1.35 | 11,600 |
| 2019-09-19 | $1.36 | $1.36 | $1.36 | $1.36 | $1.35 | 7,200 |
| 2019-08-26 | $1.36 | $1.36 | $1.36 | $1.36 | $1.35 | 10,000 |
| 2019-08-01 | $1.36 | $1.36 | $1.36 | $1.36 | $1.35 | 1,000 |
| 2019-06-28 | $2.00 | $2.00 | $2.00 | $2.00 | $1.98 | 2,200 |
| 2019-06-25 | $2.00 | $2.00 | $2.00 | $2.00 | $1.98 | 85 |
| 2019-05-31 | $2.00 | $2.00 | $2.00 | $2.00 | $1.98 | 85 |
| 2019-05-21 | $2.00 | $2.00 | $2.00 | $2.00 | $1.98 | 1,080 |
| 2019-04-16 | $1.84 | $1.84 | $1.84 | $1.84 | $1.82 | 2,000 |
| 2019-03-15 | $1.88 | $1.88 | $1.88 | $1.88 | $1.86 | 20,000 |
| 2019-02-19 | $1.77 | $1.77 | $1.77 | $1.77 | $1.75 | 2,600 |
| 2019-02-12 | $1.77 | $1.77 | $1.77 | $1.77 | $1.75 | 20,000 |
| 2019-02-07 | $1.70 | $1.70 | $1.70 | $1.70 | $1.68 | 2,000 |
| 2019-02-06 | $1.70 | $1.70 | $1.70 | $1.70 | $1.68 | 1,000 |
Ganfeng Lithium Co Ltd - Class H (GNENF) News Headlines
Recent Ganfeng Lithium Co Ltd - Class H (GNENF) News
Similar Companies to Ganfeng Lithium Co Ltd - Class H (GNENF) 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 | -- | -- | -- |