Shanghai Pharmaceuticals Holding Co. Ltd (SHPMY) Exchange: PINK
Data as of May 2, 2025
$6.83 ($0.00) 0.00%
Shanghai Pharmaceuticals Holding Co. Ltd - Daily Information
Click for more stock information on Shanghai Pharmaceuticals Holding Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.83 |
| Previous Close | $6.83 |
| High | $6.83 |
| Low | $6.83 |
| Adjusted Open | $6.83 |
| Previous Adjusted Close | $6.83 |
| Adjusted High | $6.83 |
| Adjusted Low | $6.83 |
About Shanghai Pharmaceuticals Holding Co. Ltd (SHPMY)
Shanghai Pharmaceuticals Holding Company Ltd ADR Repstg Shs H
Invest in Shanghai Pharmaceuticals Holding Co. Ltd (SHPMY)
Historical Stock Data for Shanghai Pharmaceuticals Holding Co. Ltd (SHPMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2025-04-24 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2025-04-23 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2025-04-22 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2025-04-21 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 1 |
| 2025-04-17 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2025-04-16 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2025-04-15 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2025-04-14 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 9 |
| 2025-04-11 | $6.39 | $6.83 | $6.39 | $6.83 | $6.83 | 472 |
| 2025-04-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 2 |
| 2025-04-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 19 |
| 2025-04-08 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 14 |
| 2025-04-07 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 17 |
| 2025-04-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 45 |
| 2025-04-03 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 58 |
| 2025-04-02 | $7.00 | $7.68 | $6.95 | $7.68 | $7.68 | 496 |
| 2025-04-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 1 |
| 2025-03-31 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2025-03-28 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 523 |
| 2025-03-27 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2025-03-26 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2025-03-25 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2025-03-24 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2025-03-21 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 151 |
| 2025-03-20 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2025-03-19 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2025-03-18 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 7 |
| 2025-03-17 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 7 |
| 2025-03-14 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 2 |
| 2025-03-13 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2025-03-12 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2025-03-11 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 1,700 |
| 2025-03-10 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 10 |
| 2025-03-07 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 681 |
| 2025-03-06 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 4,682 |
| 2025-03-05 | $7.45 | $7.55 | $7.15 | $7.17 | $7.17 | 69,996 |
| 2025-03-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 4,005 |
| 2025-03-03 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 2 |
| 2025-02-28 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 42,845 |
| 2025-02-27 | $7.80 | $7.80 | $7.68 | $7.68 | $7.68 | 30,852 |
| 2025-02-26 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 9 |
| 2025-02-25 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 9 |
| 2025-02-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 43 |
| 2025-02-21 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 301 |
| 2025-02-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 22 |
| 2025-02-19 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 1 |
| 2025-02-18 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 258 |
| 2025-02-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 238 |
| 2025-02-13 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 94 |
| 2025-02-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 338 |
| 2025-02-11 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 182 |
| 2025-02-10 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 182 |
| 2025-02-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2025-02-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 6 |
| 2025-02-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 37 |
| 2025-02-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 179 |
| 2025-02-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2025-01-31 | $7.80 | $7.80 | $7.75 | $7.75 | $7.75 | 388 |
| 2025-01-30 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 39 |
| 2025-01-29 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 1,745 |
| 2025-01-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 256 |
| 2025-01-27 | $7.75 | $7.95 | $7.75 | $7.95 | $7.95 | 295 |
| 2025-01-24 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 288 |
| 2025-01-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 15 |
| 2025-01-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 16 |
| 2025-01-21 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 38 |
| 2025-01-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 235 |
| 2025-01-16 | $7.70 | $7.70 | $7.60 | $7.68 | $7.68 | 9,349 |
| 2025-01-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 79 |
| 2025-01-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 26,786 |
| 2025-01-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 16 |
| 2025-01-10 | $7.60 | $7.90 | $7.60 | $7.90 | $7.90 | 7,751 |
| 2025-01-08 | $7.85 | $7.97 | $7.80 | $7.97 | $7.97 | 1,218 |
| 2025-01-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 25 |
| 2025-01-06 | $8.50 | $8.50 | $8.00 | $8.00 | $8.00 | 293 |
| 2025-01-03 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 102 |
| 2025-01-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 54 |
| 2024-12-31 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 23 |
| 2024-12-30 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 15 |
| 2024-12-27 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 317 |
| 2024-12-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 30 |
| 2024-12-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-12-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 244 |
| 2024-12-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 82 |
| 2024-12-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 57 |
| 2024-12-18 | $8.00 | $8.84 | $8.00 | $8.00 | $8.00 | 1,639 |
| 2024-12-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 229 |
| 2024-12-16 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 394 |
| 2024-12-13 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 328 |
| 2024-12-12 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 16 |
| 2024-12-11 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 151 |
| 2024-12-10 | $8.49 | $8.49 | $8.03 | $8.03 | $8.03 | 570 |
| 2024-12-09 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 313 |
| 2024-12-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 262 |
| 2024-12-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 154 |
| 2024-12-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 674 |
| 2024-12-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 11 |
| 2024-12-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 235 |
| 2024-11-29 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 270 |
| 2024-11-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 38 |
| 2024-11-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 38 |
| 2024-11-25 | $8.53 | $8.53 | $8.20 | $8.20 | $8.20 | 258 |
| 2024-11-22 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 2 |
| 2024-11-21 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 105 |
| 2024-11-20 | $8.36 | $8.36 | $7.88 | $7.88 | $7.88 | 226 |
| 2024-11-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 34 |
| 2024-11-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 297 |
| 2024-11-15 | $8.36 | $8.36 | $7.93 | $8.10 | $8.10 | 527 |
| 2024-11-14 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 233 |
| 2024-11-13 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 211 |
| 2024-11-12 | $8.24 | $8.42 | $8.19 | $8.41 | $8.41 | 3,065 |
| 2024-11-11 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 187 |
| 2024-11-08 | $8.12 | $8.12 | $7.76 | $7.76 | $7.76 | 3,760 |
| 2024-11-07 | $7.74 | $8.23 | $7.74 | $8.23 | $8.23 | 23,934 |
| 2024-11-06 | $7.82 | $7.89 | $7.82 | $7.82 | $7.82 | 23,177 |
| 2024-11-05 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 190 |
| 2024-11-04 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 483 |
| 2024-11-01 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 33 |
| 2024-10-31 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2024-10-30 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 70 |
| 2024-10-29 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 516 |
| 2024-10-28 | $8.21 | $8.21 | $7.90 | $8.21 | $8.21 | 1,685 |
| 2024-10-25 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 3 |
| 2024-10-24 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 273 |
| 2024-10-23 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 99 |
| 2024-10-22 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 502 |
| 2024-10-21 | $8.20 | $8.20 | $8.05 | $8.05 | $8.05 | 489 |
| 2024-10-18 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 180 |
| 2024-10-17 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 15,857 |
| 2024-10-16 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 54 |
| 2024-10-15 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 188 |
| 2024-10-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 274 |
| 2024-10-11 | $8.45 | $8.45 | $8.14 | $8.24 | $8.24 | 2,361 |
| 2024-10-10 | $8.00 | $8.31 | $8.00 | $8.31 | $8.31 | 1,946 |
| 2024-10-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 357 |
| 2024-10-08 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 901 |
| 2024-10-07 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 165 |
| 2024-10-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 148 |
| 2024-10-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 79 |
| 2024-10-02 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 250 |
| 2024-10-01 | $8.44 | $8.44 | $7.58 | $7.59 | $7.59 | 518 |
| 2024-09-30 | $8.59 | $8.59 | $7.59 | $8.16 | $8.16 | 3,061 |
| 2024-09-27 | $7.73 | $8.24 | $7.32 | $8.24 | $8.24 | 1,295 |
| 2024-09-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 64 |
| 2024-09-25 | $6.57 | $6.99 | $6.57 | $6.99 | $6.99 | 440 |
| 2024-09-24 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 43 |
| 2024-09-23 | $7.20 | $7.20 | $6.26 | $6.26 | $6.26 | 269 |
| 2024-09-20 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 244 |
| 2024-09-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 109 |
| 2024-09-18 | $5.97 | $6.55 | $5.97 | $6.55 | $6.49 | 15,019 |
| 2024-09-17 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 7 |
| 2024-09-16 | $6.41 | $6.51 | $6.21 | $6.36 | $6.36 | 21,818 |
| 2024-09-13 | $6.55 | $6.55 | $5.96 | $5.96 | $5.96 | 523 |
| 2024-09-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 16 |
| 2024-09-11 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 538 |
| 2024-09-10 | $6.20 | $6.51 | $6.20 | $6.51 | $6.51 | 1,732 |
| 2024-09-09 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 151 |
| 2024-09-06 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 1,103 |
| 2024-09-05 | $6.25 | $6.70 | $6.25 | $6.70 | $6.70 | 617 |
| 2024-09-04 | $6.48 | $6.68 | $6.45 | $6.62 | $6.62 | 1,049 |
| 2024-09-03 | $6.37 | $6.63 | $6.30 | $6.63 | $6.63 | 705 |
| 2024-08-30 | $6.60 | $6.83 | $6.60 | $6.83 | $6.83 | 690 |
| 2024-08-29 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 682 |
| 2024-08-28 | $6.78 | $6.83 | $6.76 | $6.76 | $6.76 | 1,602 |
| 2024-08-27 | $7.17 | $7.17 | $6.68 | $7.01 | $7.01 | 1,864 |
| 2024-08-26 | $6.87 | $7.03 | $6.87 | $7.03 | $7.03 | 580 |
| 2024-08-23 | $7.08 | $7.23 | $7.08 | $7.23 | $7.23 | 1,342 |
| 2024-08-22 | $7.21 | $7.21 | $7.20 | $7.20 | $7.20 | 12,834 |
| 2024-08-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-08-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-08-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 62 |
| 2024-08-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 200 |
| 2024-08-15 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 134 |
| 2024-08-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 99 |
| 2024-08-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 498 |
| 2024-08-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 372 |
| 2024-08-09 | $7.29 | $7.38 | $7.13 | $7.26 | $7.26 | 4,335 |
| 2024-08-08 | $7.45 | $7.68 | $7.45 | $7.68 | $7.68 | 421 |
| 2024-08-07 | $7.60 | $7.76 | $7.43 | $7.43 | $7.43 | 1,121 |
| 2024-08-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 124 |
| 2024-08-05 | $7.50 | $7.70 | $7.50 | $7.70 | $7.70 | 297 |
| 2024-08-02 | $7.54 | $7.88 | $7.54 | $7.88 | $7.88 | 284 |
| 2024-08-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 94 |
| 2024-07-31 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 285 |
| 2024-07-30 | $7.43 | $7.56 | $7.43 | $7.56 | $7.56 | 494 |
| 2024-07-29 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 439 |
| 2024-07-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 38 |
| 2024-07-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 152 |
| 2024-07-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-07-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-07-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 168 |
| 2024-07-19 | $7.50 | $7.66 | $7.49 | $7.66 | $7.66 | 457 |
| 2024-07-18 | $7.68 | $7.84 | $7.68 | $7.84 | $7.56 | 892 |
| 2024-07-17 | $7.63 | $7.63 | $7.63 | $7.63 | $7.36 | 637 |
| 2024-07-16 | $7.42 | $7.49 | $7.42 | $7.49 | $7.23 | 756 |
| 2024-07-15 | $7.58 | $7.58 | $7.58 | $7.58 | $7.31 | 384 |
| 2024-07-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 105 |
| 2024-07-11 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 860 |
| 2024-07-10 | $7.27 | $7.27 | $7.01 | $7.01 | $7.01 | 441 |
| 2024-07-09 | $7.46 | $7.52 | $7.40 | $7.40 | $7.40 | 16,338 |
| 2024-07-08 | $7.31 | $7.54 | $7.31 | $7.54 | $7.54 | 549 |
| 2024-07-05 | $7.24 | $7.48 | $7.24 | $7.48 | $7.48 | 620 |
| 2024-07-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 360 |
| 2024-07-02 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 90 |
| 2024-07-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 55 |
| 2024-06-28 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 150 |
| 2024-06-27 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 887 |
| 2024-06-26 | $7.29 | $7.29 | $7.27 | $7.27 | $7.27 | 1,834 |
| 2024-06-25 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 19 |
| 2024-06-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 125 |
| 2024-06-21 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 183 |
| 2024-06-20 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 102 |
| 2024-06-18 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 328 |
| 2024-06-17 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 950 |
| 2024-06-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 348 |
| 2024-06-13 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 101 |
| 2024-06-12 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 69 |
| 2024-06-11 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 173 |
| 2024-06-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 12 |
| 2024-06-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 47 |
| 2024-06-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1 |
| 2024-06-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 186 |
| 2024-06-04 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 101 |
| 2024-06-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 203 |
| 2024-05-31 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 4 |
| 2024-05-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2024-05-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 221 |
| 2024-05-28 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 496 |
| 2024-05-24 | $7.36 | $7.60 | $7.20 | $7.60 | $7.60 | 2,300 |
| 2024-05-23 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 309 |
| 2024-05-22 | $7.65 | $7.65 | $7.64 | $7.64 | $7.64 | 4,619 |
| 2024-05-21 | $7.87 | $7.87 | $7.48 | $7.48 | $7.48 | 1,412 |
| 2024-05-20 | $7.98 | $8.04 | $7.88 | $8.04 | $8.04 | 3,822 |
| 2024-05-17 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 74 |
| 2024-05-16 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 38 |
| 2024-05-15 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 281 |
| 2024-05-14 | $7.91 | $8.17 | $7.91 | $8.17 | $8.17 | 656 |
| 2024-05-13 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 30 |
| 2024-05-10 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 111 |
| 2024-05-09 | $7.53 | $7.69 | $7.25 | $7.35 | $7.35 | 927 |
| 2024-05-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 197 |
| 2024-05-07 | $7.35 | $7.40 | $7.33 | $7.40 | $7.40 | 1,212 |
| 2024-05-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 279 |
| 2024-05-03 | $7.09 | $7.32 | $6.85 | $7.32 | $7.32 | 11,212 |
| 2024-05-02 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 65 |
| 2024-05-01 | $7.47 | $7.47 | $7.18 | $7.18 | $7.18 | 1,370 |
| 2024-04-30 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 2 |
| 2024-04-29 | $7.03 | $7.51 | $7.03 | $7.51 | $7.51 | 590 |
| 2024-04-26 | $7.29 | $7.62 | $7.29 | $7.62 | $7.62 | 6,220 |
| 2024-04-25 | $6.92 | $7.18 | $6.92 | $7.18 | $7.18 | 904 |
| 2024-04-24 | $6.89 | $7.35 | $6.89 | $7.35 | $7.35 | 832 |
| 2024-04-23 | $7.25 | $7.27 | $7.18 | $7.27 | $7.27 | 1,736 |
| 2024-04-22 | $7.19 | $7.19 | $7.12 | $7.12 | $7.12 | 1,151 |
| 2024-04-19 | $7.34 | $7.34 | $6.72 | $6.72 | $6.72 | 3,309 |
| 2024-04-18 | $7.07 | $7.07 | $6.85 | $6.85 | $6.85 | 2,193 |
| 2024-04-17 | $6.56 | $6.88 | $6.56 | $6.88 | $6.88 | 1,144 |
| 2024-04-16 | $6.84 | $7.00 | $6.84 | $7.00 | $7.00 | 467 |
| 2024-04-15 | $7.27 | $7.27 | $6.66 | $6.93 | $6.93 | 1,914 |
| 2024-04-12 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 100 |
| 2024-04-11 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 850 |
| 2024-04-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 108 |
| 2024-04-09 | $7.16 | $7.16 | $7.01 | $7.01 | $7.01 | 1,741 |
| 2024-04-08 | $6.69 | $6.95 | $6.69 | $6.82 | $6.82 | 1,017 |
| 2024-04-05 | $6.46 | $6.61 | $6.46 | $6.51 | $6.51 | 1,803 |
| 2024-04-04 | $7.23 | $7.31 | $7.23 | $7.31 | $7.31 | 457 |
| 2024-04-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 168 |
| 2024-04-02 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 184 |
| 2024-04-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 184 |
| 2024-03-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 506 |
| 2024-03-27 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 47 |
| 2024-03-26 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 224 |
| 2024-03-25 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 104 |
| 2024-03-22 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 156 |
| 2024-03-21 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2024-03-20 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 341 |
| 2024-03-19 | $7.80 | $7.80 | $7.47 | $7.47 | $7.47 | 636 |
| 2024-03-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 53 |
| 2024-03-15 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 207 |
| 2024-03-14 | $7.42 | $7.42 | $7.18 | $7.18 | $7.18 | 1,376 |
| 2024-03-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 88 |
| 2024-03-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 95 |
| 2024-03-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 95 |
| 2024-03-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 3 |
| 2024-03-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 25 |
| 2024-03-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 330 |
| 2024-03-05 | $7.89 | $8.14 | $7.89 | $8.14 | $8.14 | 4,938 |
| 2024-03-04 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 321 |
| 2024-03-01 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 50 |
| 2024-02-29 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 277 |
| 2024-02-28 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 92 |
| 2024-02-27 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 247 |
| 2024-02-26 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 28 |
| 2024-02-23 | $8.13 | $8.16 | $7.99 | $8.16 | $8.16 | 3,696 |
| 2024-02-22 | $8.36 | $8.36 | $8.07 | $8.07 | $8.07 | 362 |
| 2024-02-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 182 |
| 2024-02-20 | $8.12 | $8.12 | $7.81 | $7.81 | $7.81 | 399 |
| 2024-02-16 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1,119 |
| 2024-02-15 | $7.60 | $7.60 | $7.38 | $7.38 | $7.38 | 6,584 |
| 2024-02-14 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 182 |
| 2024-02-13 | $7.68 | $7.68 | $7.44 | $7.64 | $7.64 | 2,101 |
| 2024-02-12 | $7.37 | $7.67 | $7.37 | $7.46 | $7.46 | 3,156 |
| 2024-02-09 | $7.56 | $7.75 | $7.52 | $7.75 | $7.75 | 9,691 |
| 2024-02-08 | $7.80 | $7.80 | $7.65 | $7.65 | $7.65 | 543 |
| 2024-02-07 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 29 |
| 2024-02-06 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 754 |
| 2024-02-05 | $7.34 | $7.45 | $7.34 | $7.45 | $7.45 | 990 |
| 2024-02-02 | $7.11 | $7.11 | $6.97 | $6.97 | $6.97 | 2,436 |
| 2024-02-01 | $7.22 | $7.22 | $7.19 | $7.19 | $7.19 | 417 |
| 2024-01-31 | $7.12 | $7.29 | $7.12 | $7.29 | $7.29 | 300 |
| 2024-01-30 | $6.98 | $7.06 | $6.98 | $7.06 | $7.06 | 704 |
| 2024-01-29 | $7.19 | $7.32 | $7.19 | $7.32 | $7.32 | 1,750 |
| 2024-01-26 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 123 |
| 2024-01-25 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 131 |
| 2024-01-24 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 1 |
| 2024-01-23 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 66 |
| 2024-01-22 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 899 |
| 2024-01-19 | $6.90 | $6.97 | $6.81 | $6.97 | $6.97 | 1,148 |
| 2024-01-18 | $6.96 | $6.96 | $6.93 | $6.93 | $6.93 | 461 |
| 2024-01-17 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 526 |
| 2024-01-16 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 824 |
| 2024-01-12 | $7.18 | $7.33 | $7.18 | $7.33 | $7.33 | 835 |
| 2024-01-11 | $7.13 | $7.19 | $7.09 | $7.09 | $7.09 | 10,547 |
| 2024-01-10 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 260 |
| 2024-01-09 | $7.25 | $7.40 | $7.25 | $7.40 | $7.40 | 990 |
| 2024-01-08 | $7.35 | $7.46 | $7.25 | $7.46 | $7.46 | 1,464 |
| 2024-01-05 | $7.38 | $7.65 | $7.38 | $7.65 | $7.65 | 328 |
| 2024-01-04 | $7.36 | $7.55 | $7.36 | $7.55 | $7.55 | 351 |
| 2024-01-03 | $7.32 | $7.40 | $7.32 | $7.40 | $7.40 | 250 |
| 2024-01-02 | $7.42 | $7.42 | $7.30 | $7.35 | $7.35 | 870 |
| 2023-12-29 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 136 |
| 2023-12-28 | $6.93 | $7.25 | $6.92 | $6.92 | $6.92 | 7,252 |
| 2023-12-27 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 920 |
| 2023-12-26 | $7.25 | $7.33 | $7.17 | $7.33 | $7.33 | 3,731 |
| 2023-12-22 | $6.78 | $6.83 | $6.54 | $6.83 | $6.83 | 4,373 |
| 2023-12-21 | $6.75 | $6.78 | $6.75 | $6.78 | $6.78 | 730 |
| 2023-12-20 | $6.64 | $6.72 | $6.64 | $6.72 | $6.72 | 1,304 |
| 2023-12-19 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 738 |
| 2023-12-18 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 277 |
| 2023-12-15 | $7.00 | $7.09 | $7.00 | $7.09 | $7.09 | 1,317 |
| 2023-12-14 | $6.97 | $7.15 | $6.74 | $7.15 | $7.15 | 583 |
| 2023-12-13 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,082 |
| 2023-12-12 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 1,062 |
| 2023-12-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 9,206 |
| 2023-12-08 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 411 |
| 2023-12-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 16 |
| 2023-12-06 | $7.17 | $7.40 | $7.17 | $7.40 | $7.40 | 1,321 |
| 2023-12-05 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 334 |
| 2023-12-04 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 93 |
| 2023-12-01 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 314 |
| 2023-11-30 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 50 |
| 2023-11-29 | $7.37 | $7.37 | $7.34 | $7.37 | $7.37 | 550 |
| 2023-11-28 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 4 |
| 2023-11-27 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 4 |
| 2023-11-24 | $7.49 | $7.68 | $7.49 | $7.68 | $7.68 | 870 |
| 2023-11-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 559 |
| 2023-11-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 685 |
| 2023-11-20 | $7.45 | $7.65 | $7.45 | $7.50 | $7.50 | 820 |
| 2023-11-17 | $7.35 | $7.46 | $7.35 | $7.46 | $7.46 | 1,284 |
| 2023-11-16 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 1,677 |
| 2023-11-15 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 257 |
| 2023-11-14 | $7.55 | $7.55 | $7.32 | $7.32 | $7.32 | 1,405 |
| 2023-11-13 | $7.38 | $7.38 | $7.22 | $7.38 | $7.38 | 558 |
| 2023-11-10 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 449 |
| 2023-11-09 | $7.56 | $7.56 | $7.31 | $7.31 | $7.31 | 1,928 |
| 2023-11-08 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 170 |
| 2023-11-07 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 490 |
| 2023-11-06 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 8 |
| 2023-11-03 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 230 |
| 2023-11-02 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 54 |
| 2023-11-01 | $7.28 | $7.28 | $7.02 | $7.02 | $7.02 | 1,540 |
| 2023-10-31 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 5 |
| 2023-10-30 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 724 |
| 2023-10-27 | $7.12 | $7.22 | $7.12 | $7.22 | $7.22 | 1,301 |
| 2023-10-26 | $7.06 | $7.07 | $6.82 | $7.07 | $7.07 | 1,958 |
| 2023-10-25 | $7.12 | $7.25 | $7.12 | $7.25 | $7.25 | 327 |
| 2023-10-24 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 871 |
| 2023-10-23 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 643 |
| 2023-10-20 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 42 |
| 2023-10-19 | $7.32 | $7.51 | $7.32 | $7.51 | $7.51 | 662 |
| 2023-10-18 | $7.40 | $7.40 | $7.37 | $7.37 | $7.37 | 354 |
| 2023-10-17 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 60 |
| 2023-10-16 | $7.35 | $7.59 | $7.35 | $7.59 | $7.59 | 3,738 |
| 2023-10-13 | $7.21 | $7.45 | $7.21 | $7.45 | $7.45 | 2,455 |
| 2023-10-12 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 445 |
| 2023-10-11 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 5,482 |
| 2023-10-10 | $7.72 | $7.72 | $7.47 | $7.47 | $7.47 | 1,644 |
| 2023-10-09 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 25 |
| 2023-10-06 | $7.34 | $7.72 | $7.34 | $7.72 | $7.72 | 3,284 |
| 2023-10-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 197 |
| 2023-10-04 | $7.53 | $7.62 | $7.53 | $7.62 | $7.62 | 3,479 |
| 2023-10-03 | $7.47 | $7.68 | $7.47 | $7.68 | $7.68 | 253 |
| 2023-10-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 90 |
| 2023-09-29 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-09-28 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 222 |
| 2023-09-27 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 127 |
| 2023-09-26 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 136 |
| 2023-09-25 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 76 |
| 2023-09-22 | $8.05 | $8.26 | $8.05 | $8.26 | $8.26 | 1,317 |
| 2023-09-21 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 599 |
| 2023-09-20 | $8.03 | $8.26 | $8.03 | $8.26 | $8.26 | 777 |
| 2023-09-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 260 |
| 2023-09-18 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 43 |
| 2023-09-15 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 1,828 |
| 2023-09-14 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 616 |
| 2023-09-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 57 |
| 2023-09-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,661 |
| 2023-09-11 | $7.89 | $7.89 | $7.63 | $7.63 | $7.63 | 3,746 |
| 2023-09-08 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 596 |
| 2023-09-07 | $7.91 | $7.97 | $7.91 | $7.97 | $7.97 | 9,756 |
| 2023-09-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 50 |
| 2023-09-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 23 |
| 2023-09-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 242 |
| 2023-08-31 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 3 |
| 2023-08-30 | $8.11 | $8.36 | $8.11 | $8.36 | $8.36 | 538 |
| 2023-08-29 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 64 |
| 2023-08-28 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 24 |
| 2023-08-25 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 183 |
| 2023-08-24 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 3 |
| 2023-08-23 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-08-22 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 144 |
| 2023-08-21 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 7 |
| 2023-08-18 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 133 |
| 2023-08-17 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 12 |
| 2023-08-16 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 1 |
| 2023-08-15 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 329 |
| 2023-08-14 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 418 |
| 2023-08-11 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2023-08-10 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 35 |
| 2023-08-09 | $8.46 | $8.63 | $8.46 | $8.63 | $8.63 | 13,016 |
| 2023-08-08 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 153 |
| 2023-08-07 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1 |
| 2023-08-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 146 |
| 2023-08-03 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 121 |
| 2023-08-02 | $8.72 | $8.96 | $8.72 | $8.96 | $8.96 | 1,479 |
| 2023-08-01 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 153 |
| 2023-07-31 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 417 |
| 2023-07-28 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 138 |
| 2023-07-27 | $8.84 | $9.37 | $8.84 | $9.37 | $9.37 | 848 |
| 2023-07-26 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 47 |
| 2023-07-25 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 293 |
| 2023-07-24 | $9.00 | $9.00 | $8.88 | $8.88 | $8.88 | 10,738 |
| 2023-07-21 | $9.02 | $9.02 | $8.74 | $8.74 | $8.74 | 4,674 |
| 2023-07-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 124 |
| 2023-07-19 | $9.24 | $9.25 | $9.24 | $9.25 | $9.25 | 248 |
| 2023-07-18 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 393 |
| 2023-07-17 | $8.90 | $9.18 | $8.90 | $9.18 | $9.18 | 493 |
| 2023-07-14 | $9.54 | $9.60 | $9.54 | $9.60 | $9.18 | 17,653 |
| 2023-07-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.13 | 142 |
| 2023-07-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.13 | 632 |
| 2023-07-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.13 | 29 |
| 2023-07-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.13 | 126 |
| 2023-07-07 | $9.62 | $9.63 | $9.62 | $9.63 | $9.21 | 3,672 |
| 2023-07-06 | $9.51 | $9.51 | $9.51 | $9.51 | $9.09 | 174 |
| 2023-07-05 | $9.67 | $9.67 | $9.67 | $9.67 | $9.24 | 125 |
| 2023-07-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 119 |
| 2023-06-30 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 282 |
| 2023-06-29 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 244 |
| 2023-06-28 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 74 |
| 2023-06-27 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2023-06-26 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 150 |
| 2023-06-23 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 2 |
| 2023-06-22 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 52 |
| 2023-06-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 748 |
| 2023-06-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 56 |
| 2023-06-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 316 |
| 2023-06-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 31 |
| 2023-06-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2023-06-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 85 |
| 2023-06-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 16 |
| 2023-06-09 | $9.90 | $10.04 | $9.87 | $9.87 | $9.87 | 20,139 |
| 2023-06-08 | $10.00 | $10.17 | $10.00 | $10.17 | $10.17 | 1,465 |
| 2023-06-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 77 |
| 2023-06-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2023-06-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 98 |
| 2023-06-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 190 |
| 2023-06-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2023-05-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-05-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 333 |
| 2023-05-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 62 |
| 2023-05-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 224 |
| 2023-05-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 338 |
| 2023-05-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 113 |
| 2023-05-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 234 |
| 2023-05-19 | $10.00 | $10.16 | $10.00 | $10.16 | $10.16 | 492 |
| 2023-05-18 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 248 |
| 2023-05-17 | $10.05 | $10.38 | $10.05 | $10.38 | $10.38 | 1,631 |
| 2023-05-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 135 |
| 2023-05-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 268 |
| 2023-05-12 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 255 |
| 2023-05-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 56 |
| 2023-05-10 | $10.17 | $10.34 | $10.17 | $10.34 | $10.34 | 276 |
| 2023-05-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 9 |
| 2023-05-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2023-05-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-05-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 72 |
| 2023-05-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 288 |
| 2023-05-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 464 |
| 2023-05-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 246 |
| 2023-04-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-04-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 48 |
| 2023-04-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-04-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 33 |
| 2023-04-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-04-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 27 |
| 2023-04-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 170 |
| 2023-04-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 327 |
| 2023-04-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 30 |
| 2023-04-17 | $9.62 | $9.80 | $9.62 | $9.80 | $9.80 | 510 |
| 2023-04-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 407 |
| 2023-04-13 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 112 |
| 2023-04-12 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-04-11 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-04-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-04-06 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 83 |
| 2023-04-05 | $9.36 | $9.63 | $9.36 | $9.63 | $9.63 | 852 |
| 2023-04-04 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 84 |
| 2023-04-03 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 75 |
| 2023-03-31 | $9.27 | $9.36 | $9.27 | $9.36 | $9.36 | 2,484 |
| 2023-03-30 | $9.33 | $9.47 | $9.33 | $9.42 | $9.42 | 2,801 |
| 2023-03-29 | $9.47 | $9.47 | $9.46 | $9.46 | $9.46 | 259 |
| 2023-03-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 199 |
| 2023-03-27 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-03-24 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-03-23 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 198 |
| 2023-03-22 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 65 |
| 2023-03-21 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 443 |
| 2023-03-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 115 |
| 2023-03-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 65 |
| 2023-03-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1 |
| 2023-03-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 569 |
| 2023-03-14 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 49 |
| 2023-03-13 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 52 |
| 2023-03-10 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 5 |
| 2023-03-09 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 164 |
| 2023-03-08 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 2,640 |
| 2023-03-07 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2023-03-06 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 2,362 |
| 2023-03-03 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 319 |
| 2023-03-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 209 |
| 2023-03-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 2 |
| 2023-02-28 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 112 |
| 2023-02-27 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2023-02-24 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 20 |
| 2023-02-23 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 120 |
| 2023-02-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 195 |
| 2023-02-21 | $8.95 | $8.95 | $8.79 | $8.79 | $8.79 | 383 |
| 2023-02-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-02-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-02-15 | $8.62 | $8.75 | $8.62 | $8.75 | $8.75 | 390 |
| 2023-02-14 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 135 |
| 2023-02-13 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2023-02-10 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2023-02-09 | $8.63 | $8.63 | $8.62 | $8.62 | $8.62 | 1,308 |
| 2023-02-08 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 10 |
| 2023-02-07 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 291 |
| 2023-02-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 618 |
| 2023-02-03 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 410 |
| 2023-02-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 571 |
| 2023-02-01 | $9.15 | $9.36 | $9.15 | $9.36 | $9.36 | 1,026 |
| 2023-01-31 | $8.76 | $8.85 | $8.76 | $8.84 | $8.84 | 1,725 |
| 2023-01-30 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 132 |
| 2023-01-27 | $9.10 | $9.10 | $9.08 | $9.08 | $9.08 | 525 |
| 2023-01-26 | $8.96 | $9.08 | $8.93 | $9.07 | $9.07 | 1,458 |
| 2023-01-25 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 118 |
| 2023-01-24 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 47 |
| 2023-01-23 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 12 |
| 2023-01-20 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 103 |
| 2023-01-19 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 265 |
| 2023-01-18 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 244 |
| 2023-01-17 | $8.80 | $8.96 | $8.80 | $8.96 | $8.96 | 2,213 |
| 2023-01-13 | $8.85 | $8.97 | $8.83 | $8.97 | $8.97 | 2,330 |
| 2023-01-12 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 218 |
| 2023-01-11 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 451 |
| 2023-01-10 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 248 |
| 2023-01-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 3 |
| 2023-01-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2023-01-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 577 |
| 2023-01-04 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 528 |
| 2023-01-03 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 245 |
| 2022-12-30 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 341 |
| 2022-12-29 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 275 |
| 2022-12-28 | $7.96 | $8.25 | $7.96 | $7.96 | $7.96 | 820 |
| 2022-12-27 | $8.32 | $8.62 | $8.05 | $8.62 | $8.62 | 3,285 |
| 2022-12-23 | $8.18 | $8.36 | $8.05 | $8.22 | $8.22 | 7,339 |
| 2022-12-22 | $8.17 | $8.17 | $7.90 | $7.90 | $7.90 | 3,815 |
| 2022-12-21 | $8.14 | $8.14 | $7.98 | $7.98 | $7.98 | 2,790 |
| 2022-12-20 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 331 |
| 2022-12-19 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 523 |
| 2022-12-16 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 105 |
| 2022-12-15 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 6 |
| 2022-12-14 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 2,690 |
| 2022-12-13 | $9.04 | $9.16 | $9.04 | $9.16 | $9.16 | 3,370 |
| 2022-12-12 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 465 |
| 2022-12-09 | $8.68 | $8.68 | $8.65 | $8.65 | $8.65 | 3,088 |
| 2022-12-08 | $8.74 | $8.74 | $8.66 | $8.66 | $8.66 | 3,290 |
| 2022-12-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 299 |
| 2022-12-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1 |
| 2022-12-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 218 |
| 2022-12-02 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 216 |
| 2022-12-01 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 54 |
| 2022-11-30 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 4 |
| 2022-11-29 | $8.27 | $8.27 | $8.19 | $8.19 | $8.19 | 3,124 |
| 2022-11-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 3,103 |
| 2022-11-25 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 26 |
| 2022-11-23 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 222 |
| 2022-11-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 15 |
| 2022-11-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 3 |
| 2022-11-18 | $8.30 | $8.50 | $8.30 | $8.50 | $8.50 | 634 |
| 2022-11-17 | $8.05 | $8.05 | $7.97 | $7.97 | $7.97 | 1,888 |
| 2022-11-16 | $8.02 | $8.02 | $7.89 | $7.89 | $7.89 | 310 |
| 2022-11-15 | $7.88 | $7.97 | $7.88 | $7.97 | $7.97 | 1,964 |
| 2022-11-14 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 409 |
| 2022-11-11 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 3,116 |
| 2022-11-10 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 303 |
| 2022-11-09 | $7.55 | $7.55 | $7.52 | $7.52 | $7.52 | 3,116 |
| 2022-11-08 | $7.88 | $7.88 | $7.43 | $7.43 | $7.43 | 366 |
| 2022-11-07 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 353 |
| 2022-11-04 | $7.47 | $7.72 | $7.47 | $7.60 | $7.60 | 408 |
| 2022-11-03 | $7.08 | $7.29 | $7.08 | $7.29 | $7.29 | 515 |
| 2022-11-02 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 484 |
| 2022-11-01 | $7.42 | $7.42 | $7.21 | $7.21 | $7.21 | 2,372 |
| 2022-10-31 | $6.71 | $6.75 | $6.71 | $6.75 | $6.75 | 530 |
| 2022-10-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 12 |
| 2022-10-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1 |
| 2022-10-26 | $6.76 | $6.76 | $6.75 | $6.75 | $6.75 | 2,470 |
| 2022-10-25 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 927 |
| 2022-10-24 | $6.52 | $6.66 | $6.44 | $6.66 | $6.66 | 2,087 |
| 2022-10-21 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 16 |
| 2022-10-20 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 40 |
| 2022-10-19 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 123 |
| 2022-10-18 | $7.17 | $7.17 | $6.89 | $6.89 | $6.89 | 486 |
| 2022-10-17 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 3,015 |
| 2022-10-14 | $6.81 | $6.81 | $6.73 | $6.73 | $6.73 | 272 |
| 2022-10-13 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 603 |
| 2022-10-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 146 |
| 2022-10-11 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 33 |
| 2022-10-10 | $6.61 | $6.70 | $6.53 | $6.70 | $6.70 | 978 |
| 2022-10-07 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 362 |
| 2022-10-06 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 46 |
| 2022-10-05 | $7.04 | $7.04 | $6.94 | $6.94 | $6.94 | 2,240 |
| 2022-10-04 | $6.87 | $6.87 | $6.86 | $6.87 | $6.87 | 1,999 |
| 2022-10-03 | $6.75 | $6.77 | $6.71 | $6.71 | $6.71 | 3,723 |
| 2022-09-30 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 214 |
| 2022-09-29 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 22,623 |
| 2022-09-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 628 |
| 2022-09-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 649 |
| 2022-09-26 | $6.72 | $6.82 | $6.64 | $6.64 | $6.64 | 2,424 |
| 2022-09-23 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 1,478 |
| 2022-09-22 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 369 |
| 2022-09-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 37 |
| 2022-09-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-09-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 17 |
| 2022-09-16 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-09-15 | $7.14 | $7.16 | $6.99 | $6.99 | $6.99 | 16,398 |
| 2022-09-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 16 |
| 2022-09-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 766 |
| 2022-09-12 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 2,875 |
| 2022-09-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 3,335 |
| 2022-09-08 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 2,301 |
| 2022-09-07 | $7.25 | $7.25 | $6.99 | $7.08 | $7.08 | 75,798 |
| 2022-09-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 19 |
| 2022-09-02 | $7.23 | $7.35 | $7.11 | $7.25 | $7.25 | 7,704 |
| 2022-09-01 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 12 |
| 2022-08-31 | $7.24 | $7.24 | $7.16 | $7.16 | $7.16 | 913 |
| 2022-08-30 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 1,793 |
| 2022-08-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 265 |
| 2022-08-26 | $6.61 | $6.92 | $6.61 | $6.92 | $6.92 | 943 |
| 2022-08-25 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 2 |
| 2022-08-24 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 6 |
| 2022-08-23 | $7.04 | $7.04 | $6.93 | $6.93 | $6.93 | 919 |
| 2022-08-22 | $6.94 | $7.12 | $6.76 | $6.76 | $6.76 | 7,024 |
| 2022-08-19 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 1,202 |
| 2022-08-18 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 19 |
| 2022-08-17 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 264 |
| 2022-08-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 134 |
| 2022-08-15 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,522 |
| 2022-08-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 46 |
| 2022-08-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 2 |
| 2022-08-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 161 |
| 2022-08-09 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 219 |
| 2022-08-08 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 257 |
| 2022-08-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 321 |
| 2022-08-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2022-08-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 20 |
| 2022-08-02 | $7.18 | $7.18 | $6.81 | $6.81 | $6.81 | 424 |
| 2022-08-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 28 |
| 2022-07-29 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1 |
| 2022-07-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 14 |
| 2022-07-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-07-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 64 |
| 2022-07-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-07-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 280 |
| 2022-07-21 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 15 |
| 2022-07-20 | $7.92 | $7.92 | $7.92 | $7.92 | $7.62 | 102 |
| 2022-07-19 | $8.15 | $8.15 | $8.15 | $8.15 | $7.84 | 18 |
| 2022-07-18 | $7.90 | $8.15 | $7.90 | $8.15 | $7.84 | 461 |
| 2022-07-15 | $7.82 | $7.82 | $7.82 | $7.82 | $7.25 | 2,457 |
| 2022-07-14 | $8.12 | $8.12 | $8.10 | $8.10 | $7.50 | 1,803 |
| 2022-07-13 | $8.00 | $8.05 | $8.00 | $8.05 | $7.45 | 3,144 |
| 2022-07-12 | $8.45 | $8.45 | $8.45 | $8.45 | $7.83 | 357 |
| 2022-07-11 | $8.65 | $8.65 | $8.65 | $8.65 | $8.01 | 167 |
| 2022-07-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.01 | 503 |
| 2022-07-07 | $8.34 | $8.34 | $8.16 | $8.34 | $7.73 | 2,409 |
| 2022-07-06 | $8.23 | $8.23 | $8.23 | $8.23 | $7.62 | 1,978 |
| 2022-07-05 | $8.55 | $8.55 | $8.55 | $8.55 | $7.92 | 11 |
| 2022-07-01 | $8.37 | $8.55 | $8.37 | $8.55 | $7.92 | 4,027 |
| 2022-06-30 | $8.14 | $8.14 | $8.11 | $8.11 | $7.51 | 3,625 |
| 2022-06-29 | $8.59 | $8.59 | $8.59 | $8.59 | $7.96 | 25 |
| 2022-06-28 | $8.38 | $8.59 | $8.38 | $8.59 | $7.96 | 602 |
| 2022-06-27 | $8.48 | $8.48 | $8.48 | $8.48 | $7.86 | 7,616 |
| 2022-06-24 | $8.37 | $8.37 | $8.37 | $8.37 | $7.75 | 15,000 |
| 2022-06-23 | $8.14 | $8.37 | $8.14 | $8.37 | $7.75 | 16,000 |
| 2022-06-22 | $8.19 | $8.34 | $8.19 | $8.34 | $7.73 | 5,000 |
| 2022-06-21 | $8.10 | $8.10 | $8.10 | $8.10 | $7.50 | 258 |
| 2022-06-17 | $8.02 | $8.10 | $7.89 | $8.10 | $7.50 | 55,496 |
| 2022-06-16 | $7.81 | $7.81 | $7.81 | $7.81 | $7.24 | 1,182 |
| 2022-06-15 | $7.84 | $7.84 | $7.84 | $7.84 | $7.26 | 0 |
| 2022-06-14 | $7.84 | $7.84 | $7.84 | $7.84 | $7.26 | 2,138 |
| 2022-06-13 | $7.63 | $7.87 | $7.63 | $7.63 | $7.07 | 4,945 |
| 2022-06-10 | $7.99 | $7.99 | $7.89 | $7.89 | $7.31 | 855 |
| 2022-06-09 | $8.00 | $8.09 | $7.86 | $8.09 | $7.50 | 5,976 |
| 2022-06-08 | $8.05 | $8.05 | $8.05 | $8.05 | $7.46 | 3,321 |
| 2022-06-07 | $8.21 | $8.21 | $8.09 | $8.09 | $7.50 | 645 |
| 2022-06-06 | $7.91 | $8.08 | $7.91 | $8.08 | $7.49 | 391 |
| 2022-06-03 | $8.19 | $8.19 | $8.19 | $8.19 | $7.59 | 370 |
| 2022-06-02 | $8.08 | $8.08 | $7.86 | $7.86 | $7.28 | 1,967 |
| 2022-06-01 | $8.53 | $8.53 | $8.53 | $8.53 | $7.91 | 38 |
| 2022-05-31 | $8.53 | $8.53 | $8.53 | $8.53 | $7.91 | 335 |
| 2022-05-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.19 | 68 |
| 2022-05-26 | $7.76 | $7.76 | $7.76 | $7.76 | $7.19 | 605 |
| 2022-05-25 | $7.47 | $7.47 | $7.47 | $7.47 | $6.92 | 74 |
| 2022-05-24 | $7.55 | $7.55 | $7.47 | $7.47 | $6.92 | 671 |
| 2022-05-23 | $8.06 | $8.06 | $8.06 | $8.06 | $7.46 | 754 |
| 2022-05-20 | $8.05 | $8.24 | $8.05 | $8.24 | $7.63 | 342 |
| 2022-05-19 | $8.24 | $8.24 | $8.24 | $8.24 | $7.64 | 342 |
| 2022-05-18 | $8.12 | $8.12 | $8.12 | $8.12 | $7.52 | 176 |
| 2022-05-17 | $8.13 | $8.13 | $8.13 | $8.13 | $7.53 | 24 |
| 2022-05-16 | $8.13 | $8.13 | $8.13 | $8.13 | $7.53 | 112 |
| 2022-05-13 | $8.26 | $8.26 | $8.15 | $8.15 | $7.55 | 401 |
| 2022-05-12 | $7.92 | $8.07 | $7.88 | $8.07 | $7.48 | 1,276 |
| 2022-05-11 | $8.20 | $8.20 | $8.20 | $8.20 | $7.59 | 5,134 |
| 2022-05-10 | $7.77 | $7.77 | $7.53 | $7.53 | $6.98 | 607 |
| 2022-05-09 | $7.29 | $7.29 | $7.29 | $7.29 | $6.75 | 398 |
| 2022-05-06 | $7.45 | $7.45 | $7.45 | $7.45 | $6.90 | 352 |
| 2022-05-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.31 | 0 |
| 2022-05-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.31 | 14 |
| 2022-05-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.31 | 66 |
| 2022-05-02 | $8.00 | $8.00 | $7.89 | $7.89 | $7.31 | 2,132 |
| 2022-04-29 | $7.97 | $8.11 | $7.97 | $8.11 | $7.51 | 1,871 |
| 2022-04-28 | $7.76 | $7.76 | $7.61 | $7.61 | $7.05 | 1,491 |
| 2022-04-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.04 | 0 |
| 2022-04-26 | $7.55 | $7.60 | $7.55 | $7.60 | $7.04 | 307 |
| 2022-04-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.23 | 296 |
| 2022-04-22 | $8.09 | $8.09 | $8.09 | $8.09 | $7.50 | 146 |
| 2022-04-21 | $8.42 | $8.42 | $8.42 | $8.42 | $7.81 | 50 |
| 2022-04-20 | $8.43 | $8.43 | $8.43 | $8.43 | $7.81 | 135 |
| 2022-04-19 | $8.23 | $8.23 | $8.23 | $8.23 | $7.62 | 3,950 |
| 2022-04-18 | $8.18 | $8.18 | $8.18 | $8.18 | $7.58 | 500 |
| 2022-04-14 | $8.27 | $8.27 | $8.23 | $8.23 | $7.63 | 5,662 |
| 2022-04-13 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 0 |
| 2022-04-12 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 103 |
| 2022-04-11 | $8.24 | $8.24 | $8.24 | $8.24 | $7.63 | 347 |
| 2022-04-08 | $8.86 | $8.86 | $8.86 | $8.86 | $8.21 | 94 |
| 2022-04-07 | $8.86 | $8.86 | $8.86 | $8.86 | $8.21 | 162 |
| 2022-04-06 | $9.38 | $9.38 | $9.38 | $9.38 | $8.69 | 131 |
| 2022-04-05 | $9.89 | $9.89 | $9.84 | $9.84 | $9.11 | 2,561 |
| 2022-04-04 | $9.74 | $9.94 | $9.74 | $9.94 | $9.21 | 6,896 |
| 2022-04-01 | $10.16 | $10.16 | $10.16 | $10.16 | $9.41 | 172 |
| 2022-03-31 | $10.16 | $10.16 | $10.16 | $10.16 | $9.41 | 0 |
| 2022-03-30 | $10.16 | $10.16 | $10.16 | $10.16 | $9.41 | 77 |
| 2022-03-29 | $10.16 | $10.16 | $10.16 | $10.16 | $9.41 | 281 |
| 2022-03-28 | $9.56 | $9.56 | $9.48 | $9.48 | $8.78 | 205 |
| 2022-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.26 | 287 |
| 2022-03-24 | $10.33 | $10.56 | $10.33 | $10.56 | $9.78 | 2,106 |
| 2022-03-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.19 | 201 |
| 2022-03-22 | $10.43 | $10.43 | $10.43 | $10.43 | $9.66 | 15 |
| 2022-03-21 | $10.43 | $10.43 | $10.43 | $10.43 | $9.66 | 15 |
| 2022-03-18 | $8.25 | $8.25 | $8.25 | $8.25 | $7.64 | 89 |
| 2022-03-17 | $8.25 | $8.25 | $8.25 | $8.25 | $7.64 | 89 |
| 2022-03-16 | $8.21 | $8.25 | $8.21 | $8.25 | $7.64 | 2,943 |
| 2022-03-15 | $7.66 | $7.73 | $7.54 | $7.73 | $7.16 | 9,838 |
| 2022-03-14 | $8.39 | $8.39 | $8.39 | $8.39 | $7.77 | 202 |
| 2022-03-11 | $8.67 | $8.75 | $8.67 | $8.75 | $8.11 | 785 |
| 2022-03-10 | $8.86 | $8.87 | $8.78 | $8.78 | $8.13 | 3,752 |
| 2022-03-09 | $8.59 | $8.86 | $8.36 | $8.36 | $7.75 | 4,777 |
| 2022-03-08 | $8.66 | $8.79 | $8.49 | $8.49 | $7.87 | 1,910 |
| 2022-03-07 | $8.62 | $8.62 | $8.62 | $8.62 | $7.98 | 585 |
| 2022-03-04 | $8.84 | $8.90 | $8.55 | $8.90 | $8.24 | 1,503 |
| 2022-03-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.24 | 2,000 |
| 2022-03-02 | $9.14 | $9.14 | $8.85 | $8.91 | $8.25 | 4,530 |
| 2022-03-01 | $9.03 | $9.21 | $9.03 | $9.21 | $8.53 | 1,266 |
| 2022-02-28 | $8.92 | $9.03 | $8.88 | $9.03 | $8.37 | 1,271 |
| 2022-02-25 | $9.38 | $9.38 | $9.37 | $9.37 | $8.68 | 1,874 |
| 2022-02-24 | $9.37 | $9.37 | $9.37 | $9.37 | $8.68 | 24 |
| 2022-02-23 | $9.37 | $9.37 | $9.37 | $9.37 | $8.68 | 1,686 |
| 2022-02-22 | $9.53 | $9.53 | $9.53 | $9.53 | $8.82 | 5 |
| 2022-02-18 | $9.53 | $9.53 | $9.53 | $9.53 | $8.82 | 129 |
| 2022-02-17 | $9.65 | $9.65 | $9.61 | $9.61 | $8.90 | 5,003 |
| 2022-02-16 | $9.92 | $9.92 | $9.55 | $9.55 | $8.85 | 2,224 |
| 2022-02-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.15 | 0 |
| 2022-02-14 | $10.12 | $10.12 | $9.88 | $9.88 | $9.15 | 2,324 |
| 2022-02-11 | $9.62 | $9.62 | $9.62 | $9.62 | $8.91 | 2,251 |
| 2022-02-10 | $9.95 | $9.96 | $9.95 | $9.96 | $9.23 | 2,400 |
| 2022-02-09 | $9.69 | $9.87 | $9.69 | $9.87 | $9.15 | 2,609 |
| 2022-02-08 | $10.16 | $10.16 | $10.16 | $10.16 | $9.41 | 126 |
| 2022-02-07 | $9.78 | $9.78 | $9.53 | $9.53 | $8.83 | 472 |
| 2022-02-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.18 | 740 |
| 2022-02-03 | $10.01 | $10.20 | $10.01 | $10.10 | $9.36 | 2,800 |
| 2022-02-02 | $9.85 | $10.28 | $9.85 | $10.04 | $9.30 | 2,954 |
| 2022-02-01 | $10.03 | $10.03 | $10.03 | $10.03 | $9.29 | 4,010 |
| 2022-01-31 | $9.60 | $9.88 | $9.60 | $9.80 | $9.07 | 6,310 |
| 2022-01-28 | $9.55 | $9.55 | $9.55 | $9.55 | $8.85 | 1,283 |
| 2022-01-27 | $9.50 | $9.50 | $9.50 | $9.50 | $8.80 | 269 |
| 2022-01-26 | $9.74 | $9.74 | $9.73 | $9.73 | $9.01 | 1,705 |
| 2022-01-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.14 | 1,671 |
| 2022-01-24 | $10.39 | $10.39 | $10.39 | $10.39 | $9.63 | 289 |
| 2022-01-21 | $10.20 | $10.20 | $10.20 | $10.20 | $9.45 | 118 |
| 2022-01-20 | $10.00 | $10.20 | $10.00 | $10.20 | $9.45 | 614 |
| 2022-01-19 | $10.18 | $10.38 | $10.18 | $10.38 | $9.61 | 1,765 |
| 2022-01-18 | $9.82 | $10.09 | $9.82 | $9.86 | $9.13 | 1,635 |
| 2022-01-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.13 | 0 |
| 2022-01-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.13 | 1,635 |
| 2022-01-12 | $9.72 | $9.96 | $9.58 | $9.96 | $9.23 | 2,557 |
| 2022-01-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.17 | 438 |
| 2022-01-10 | $10.06 | $10.06 | $9.78 | $10.03 | $9.29 | 1,789 |
| 2022-01-07 | $9.68 | $9.96 | $9.68 | $9.96 | $9.23 | 346 |
| 2022-01-06 | $9.85 | $9.95 | $9.85 | $9.95 | $9.22 | 1,545 |
| 2022-01-05 | $9.60 | $9.60 | $9.60 | $9.60 | $8.89 | 1,272 |
| 2022-01-04 | $9.72 | $9.95 | $9.72 | $9.95 | $9.22 | 1,279 |
| 2022-01-03 | $9.82 | $9.82 | $9.66 | $9.66 | $8.95 | 1,127 |
| 2021-12-31 | $9.38 | $9.50 | $9.32 | $9.50 | $8.80 | 1,408 |
| 2021-12-30 | $8.93 | $8.93 | $8.93 | $8.93 | $8.27 | 153 |
| 2021-12-29 | $9.21 | $9.22 | $8.94 | $8.94 | $8.28 | 831 |
| 2021-12-28 | $9.22 | $9.22 | $9.22 | $9.22 | $8.54 | 1,252 |
| 2021-12-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.25 | 1,661 |
| 2021-12-23 | $8.56 | $8.71 | $8.56 | $8.71 | $8.07 | 2,134 |
| 2021-12-22 | $8.43 | $8.43 | $8.43 | $8.43 | $7.81 | 328 |
| 2021-12-21 | $8.70 | $8.70 | $8.65 | $8.65 | $8.01 | 2,816 |
| 2021-12-20 | $8.65 | $8.66 | $8.50 | $8.61 | $7.97 | 3,618 |
| 2021-12-17 | $8.61 | $8.78 | $8.43 | $8.43 | $7.81 | 1,461 |
| 2021-12-16 | $8.62 | $8.78 | $8.46 | $8.62 | $7.99 | 2,364 |
| 2021-12-15 | $9.19 | $9.19 | $9.05 | $9.16 | $8.48 | 1,835 |
| 2021-12-14 | $8.86 | $9.08 | $8.86 | $8.88 | $8.22 | 2,687 |
| 2021-12-13 | $8.91 | $8.93 | $8.91 | $8.93 | $8.27 | 2,139 |
| 2021-12-10 | $9.02 | $9.02 | $9.02 | $9.02 | $8.35 | 424 |
| 2021-12-09 | $9.16 | $9.30 | $9.16 | $9.30 | $8.62 | 2,632 |
| 2021-12-08 | $9.05 | $9.05 | $8.93 | $8.93 | $8.28 | 1,945 |
| 2021-12-07 | $8.94 | $9.20 | $8.94 | $9.20 | $8.52 | 382 |
| 2021-12-06 | $9.34 | $9.34 | $9.34 | $9.34 | $8.66 | 2,011 |
| 2021-12-03 | $9.29 | $9.29 | $9.26 | $9.26 | $8.58 | 700 |
| 2021-12-02 | $9.29 | $9.29 | $8.86 | $9.17 | $8.50 | 3,187 |
| 2021-12-01 | $9.16 | $9.16 | $9.12 | $9.12 | $8.45 | 2,246 |
| 2021-11-30 | $9.22 | $9.22 | $9.21 | $9.21 | $8.53 | 700 |
| 2021-11-29 | $9.22 | $9.22 | $9.22 | $9.22 | $8.54 | 1,200 |
| 2021-11-26 | $9.01 | $9.08 | $9.01 | $9.08 | $8.41 | 1,331 |
| 2021-11-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.25 | 0 |
| 2021-11-23 | $9.10 | $9.10 | $8.90 | $8.90 | $8.25 | 1,497 |
| 2021-11-22 | $8.87 | $8.87 | $8.77 | $8.77 | $8.12 | 1,249 |
| 2021-11-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.20 | 528 |
| 2021-11-18 | $8.71 | $8.71 | $8.54 | $8.54 | $7.91 | 1,054 |
| 2021-11-17 | $8.72 | $8.76 | $8.60 | $8.76 | $8.11 | 1,916 |
| 2021-11-16 | $9.01 | $9.01 | $8.63 | $8.63 | $8.00 | 1,854 |
| 2021-11-15 | $8.75 | $8.81 | $8.66 | $8.72 | $8.08 | 1,778 |
| 2021-11-12 | $8.68 | $8.68 | $8.68 | $8.68 | $8.05 | 1 |
| 2021-11-11 | $8.74 | $8.74 | $8.61 | $8.68 | $8.05 | 2,274 |
| 2021-11-10 | $8.63 | $8.63 | $8.55 | $8.55 | $7.92 | 637 |
| 2021-11-09 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 0 |
| 2021-11-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 188 |
| 2021-11-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.32 | 102 |
| 2021-11-04 | $8.50 | $8.96 | $8.50 | $8.96 | $8.30 | 448 |
| 2021-11-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.16 | 128 |
| 2021-11-02 | $8.51 | $8.51 | $8.43 | $8.43 | $7.81 | 436 |
| 2021-11-01 | $9.12 | $9.12 | $9.12 | $9.12 | $8.45 | 685 |
| 2021-10-29 | $9.10 | $9.10 | $9.10 | $9.10 | $8.43 | 169 |
| 2021-10-28 | $9.12 | $9.12 | $9.12 | $9.12 | $8.45 | 214 |
| 2021-10-27 | $9.45 | $9.45 | $9.45 | $9.45 | $8.76 | 16 |
| 2021-10-26 | $9.51 | $9.51 | $9.45 | $9.45 | $8.76 | 385 |
| 2021-10-25 | $9.26 | $9.39 | $9.18 | $9.39 | $8.70 | 5,569 |
| 2021-10-22 | $9.43 | $9.43 | $9.43 | $9.43 | $8.73 | 257 |
| 2021-10-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.07 | 71 |
| 2021-10-20 | $9.68 | $9.79 | $9.68 | $9.79 | $9.07 | 1,088 |
| 2021-10-19 | $10.21 | $10.21 | $10.21 | $10.21 | $9.46 | 647 |
| 2021-10-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.10 | 0 |
| 2021-10-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.10 | 27 |
| 2021-10-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.10 | 183 |
| 2021-10-13 | $10.09 | $10.09 | $10.09 | $10.09 | $9.35 | 0 |
| 2021-10-12 | $10.09 | $10.09 | $10.09 | $10.09 | $9.35 | 70 |
| 2021-10-11 | $9.79 | $10.09 | $9.79 | $10.09 | $9.35 | 289 |
| 2021-10-08 | $9.42 | $9.42 | $9.42 | $9.42 | $8.73 | 0 |
| 2021-10-07 | $9.56 | $9.69 | $9.42 | $9.42 | $8.73 | 580 |
| 2021-10-06 | $10.10 | $10.10 | $10.10 | $10.10 | $9.36 | 104 |
| 2021-10-05 | $10.10 | $10.10 | $10.10 | $10.10 | $9.36 | 2 |
| 2021-10-04 | $10.10 | $10.10 | $10.10 | $10.10 | $9.36 | 0 |
| 2021-10-01 | $10.10 | $10.10 | $10.10 | $10.10 | $9.36 | 0 |
| 2021-09-30 | $10.10 | $10.10 | $10.10 | $10.10 | $9.36 | 0 |
| 2021-09-29 | $10.10 | $10.10 | $10.10 | $10.10 | $9.36 | 0 |
| 2021-09-28 | $10.10 | $10.10 | $10.10 | $10.10 | $9.36 | 1,164 |
| 2021-09-27 | $10.31 | $10.31 | $10.30 | $10.30 | $9.54 | 316 |
| 2021-09-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.26 | 1,603 |
| 2021-09-23 | $10.32 | $10.32 | $10.32 | $10.32 | $9.56 | 400 |
| 2021-09-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.14 | 64 |
| 2021-09-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.14 | 191 |
| 2021-09-20 | $10.22 | $10.22 | $10.22 | $10.22 | $9.47 | 352 |
| 2021-09-17 | $9.65 | $9.65 | $9.65 | $9.65 | $8.94 | 232 |
| 2021-09-16 | $10.28 | $10.28 | $10.04 | $10.04 | $9.30 | 350 |
| 2021-09-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.15 | 518 |
| 2021-09-14 | $10.09 | $10.09 | $10.09 | $10.09 | $9.35 | 230 |
| 2021-09-13 | $10.21 | $10.21 | $10.21 | $10.21 | $9.46 | 0 |
| 2021-09-10 | $10.21 | $10.21 | $10.21 | $10.21 | $9.46 | 38 |
| 2021-09-09 | $10.21 | $10.21 | $10.21 | $10.21 | $9.46 | 0 |
| 2021-09-08 | $10.21 | $10.21 | $10.21 | $10.21 | $9.46 | 98 |
| 2021-09-07 | $10.21 | $10.21 | $10.21 | $10.21 | $9.46 | 0 |
| 2021-09-03 | $10.21 | $10.21 | $10.21 | $10.21 | $9.46 | 199 |
| 2021-09-02 | $9.58 | $10.21 | $9.58 | $10.21 | $9.46 | 5,298 |
| 2021-09-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.23 | 305 |
| 2021-08-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.08 | 0 |
| 2021-08-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.08 | 0 |
| 2021-08-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.08 | 160 |
| 2021-08-26 | $9.70 | $9.98 | $9.70 | $9.98 | $9.25 | 402 |
| 2021-08-25 | $9.55 | $9.97 | $9.41 | $9.41 | $8.72 | 653 |
| 2021-08-24 | $10.06 | $10.06 | $10.06 | $10.06 | $9.32 | 0 |
| 2021-08-23 | $10.07 | $10.07 | $10.06 | $10.06 | $9.32 | 688 |
| 2021-08-20 | $9.96 | $9.97 | $9.96 | $9.97 | $9.24 | 2,251 |
| 2021-08-19 | $9.59 | $9.74 | $9.59 | $9.74 | $9.02 | 1,487 |
| 2021-08-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.04 | 217 |
| 2021-08-17 | $10.27 | $10.27 | $10.27 | $10.27 | $9.51 | 16 |
| 2021-08-16 | $10.27 | $10.27 | $10.27 | $10.27 | $9.51 | 6,098 |
| 2021-08-13 | $10.20 | $10.20 | $10.20 | $10.20 | $9.45 | 0 |
| 2021-08-12 | $10.20 | $10.20 | $10.20 | $10.20 | $9.45 | 0 |
| 2021-08-11 | $10.20 | $10.20 | $10.20 | $10.20 | $9.45 | 1 |
| 2021-08-10 | $10.28 | $10.28 | $10.20 | $10.20 | $9.45 | 273 |
| 2021-08-09 | $10.16 | $10.36 | $10.16 | $10.36 | $9.60 | 755 |
| 2021-08-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.14 | 0 |
| 2021-08-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.14 | 52 |
| 2021-08-04 | $10.76 | $10.95 | $10.76 | $10.95 | $10.14 | 470 |
| 2021-08-03 | $10.43 | $10.53 | $10.43 | $10.53 | $9.75 | 1,026 |
| 2021-08-02 | $10.43 | $10.43 | $10.28 | $10.28 | $9.52 | 1,730 |
| 2021-07-30 | $10.51 | $10.51 | $10.51 | $10.51 | $9.74 | 63 |
| 2021-07-29 | $10.51 | $10.51 | $10.51 | $10.51 | $9.74 | 92 |
| 2021-07-28 | $10.51 | $10.51 | $10.51 | $10.51 | $9.74 | 89 |
| 2021-07-27 | $10.51 | $10.51 | $10.51 | $10.51 | $9.74 | 27 |
| 2021-07-26 | $10.51 | $10.51 | $10.51 | $10.51 | $9.74 | 222 |
| 2021-07-23 | $10.70 | $10.70 | $10.70 | $10.70 | $9.91 | 635 |
| 2021-07-22 | $10.17 | $10.17 | $10.17 | $10.17 | $9.42 | 190 |
| 2021-07-21 | $10.54 | $10.54 | $10.35 | $10.35 | $9.59 | 490 |
| 2021-07-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.24 | 119 |
| 2021-07-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.24 | 417 |
| 2021-07-16 | $9.95 | $10.15 | $9.87 | $10.15 | $9.40 | 1,176 |
| 2021-07-15 | $10.23 | $10.23 | $10.23 | $10.23 | $9.48 | 14 |
| 2021-07-14 | $10.43 | $10.43 | $10.23 | $10.23 | $9.48 | 1,546 |
| 2021-07-13 | $10.36 | $10.36 | $10.36 | $10.36 | $9.26 | 89 |
| 2021-07-12 | $10.36 | $10.36 | $10.36 | $10.36 | $9.26 | 517 |
| 2021-07-09 | $10.37 | $10.37 | $10.37 | $10.37 | $9.27 | 100 |
| 2021-07-08 | $10.37 | $10.37 | $10.37 | $10.37 | $9.27 | 85 |
| 2021-07-07 | $10.37 | $10.37 | $10.37 | $10.37 | $9.27 | 1,849 |
| 2021-07-06 | $10.87 | $10.87 | $10.87 | $10.87 | $9.72 | 31 |
| 2021-07-02 | $10.79 | $10.87 | $10.67 | $10.87 | $9.72 | 2,237 |
| 2021-07-01 | $11.10 | $11.22 | $11.10 | $11.22 | $10.03 | 569 |
| 2021-06-30 | $11.20 | $11.20 | $10.90 | $10.90 | $9.75 | 384 |
| 2021-06-29 | $11.32 | $11.32 | $11.32 | $11.32 | $10.12 | 320 |
| 2021-06-28 | $11.43 | $11.43 | $11.41 | $11.43 | $10.22 | 9,834 |
| 2021-06-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 82 |
| 2021-06-24 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 99 |
| 2021-06-23 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 283 |
| 2021-06-22 | $10.70 | $10.89 | $10.62 | $10.81 | $9.66 | 4,472 |
| 2021-06-21 | $10.56 | $10.56 | $10.56 | $10.56 | $9.44 | 1 |
| 2021-06-18 | $10.56 | $10.56 | $10.56 | $10.56 | $9.44 | 128 |
| 2021-06-17 | $10.56 | $10.56 | $10.56 | $10.56 | $9.44 | 175 |
| 2021-06-16 | $10.94 | $10.94 | $10.75 | $10.75 | $9.61 | 350 |
| 2021-06-15 | $10.71 | $10.71 | $10.71 | $10.71 | $9.58 | 1,467 |
| 2021-06-14 | $11.12 | $11.12 | $11.12 | $11.12 | $9.94 | 35 |
| 2021-06-11 | $11.12 | $11.12 | $11.12 | $11.12 | $9.94 | 24 |
| 2021-06-10 | $11.12 | $11.12 | $11.12 | $11.12 | $9.94 | 246 |
| 2021-06-09 | $11.58 | $11.58 | $11.58 | $11.58 | $10.35 | 100 |
| 2021-06-08 | $11.58 | $11.58 | $11.58 | $11.58 | $10.35 | 0 |
| 2021-06-07 | $11.47 | $11.58 | $11.47 | $11.58 | $10.35 | 460 |
| 2021-06-04 | $11.21 | $11.26 | $11.21 | $11.26 | $10.07 | 1,064 |
| 2021-06-03 | $11.40 | $11.85 | $11.40 | $11.85 | $10.60 | 666 |
| 2021-06-02 | $11.78 | $11.78 | $11.40 | $11.58 | $10.35 | 644 |
| 2021-06-01 | $11.30 | $11.30 | $11.30 | $11.30 | $10.10 | 89 |
| 2021-05-28 | $11.30 | $11.30 | $11.30 | $11.30 | $10.10 | 285 |
| 2021-05-27 | $11.30 | $11.30 | $11.30 | $11.30 | $10.10 | 567 |
| 2021-05-26 | $10.32 | $10.32 | $10.32 | $10.32 | $9.23 | 53 |
| 2021-05-25 | $10.32 | $10.32 | $10.32 | $10.32 | $9.23 | 544 |
| 2021-05-24 | $10.52 | $10.52 | $10.52 | $10.52 | $9.41 | 408 |
| 2021-05-21 | $10.47 | $10.70 | $10.47 | $10.70 | $9.57 | 677 |
| 2021-05-20 | $10.40 | $10.60 | $10.40 | $10.41 | $9.31 | 17,220 |
| 2021-05-19 | $11.16 | $11.16 | $11.16 | $11.16 | $9.98 | 163 |
| 2021-05-18 | $11.16 | $11.16 | $11.16 | $11.16 | $9.98 | 0 |
| 2021-05-17 | $11.16 | $11.16 | $11.16 | $11.16 | $9.98 | 154 |
| 2021-05-14 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 56 |
| 2021-05-13 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 294 |
| 2021-05-12 | $11.62 | $11.62 | $11.62 | $11.62 | $10.39 | 0 |
| 2021-05-11 | $11.62 | $11.62 | $11.62 | $11.62 | $10.39 | 310 |
| 2021-05-10 | $11.72 | $11.72 | $11.72 | $11.72 | $10.48 | 0 |
| 2021-05-07 | $11.21 | $11.72 | $11.21 | $11.72 | $10.48 | 346 |
| 2021-05-06 | $11.81 | $11.81 | $11.21 | $11.21 | $10.02 | 783 |
| 2021-05-05 | $12.10 | $12.10 | $12.09 | $12.09 | $10.81 | 1,020 |
| 2021-05-04 | $11.36 | $11.36 | $11.36 | $11.36 | $10.16 | 0 |
| 2021-05-03 | $11.36 | $11.36 | $11.36 | $11.36 | $10.16 | 45 |
| 2021-04-30 | $11.21 | $11.39 | $11.21 | $11.36 | $10.16 | 2,916 |
| 2021-04-29 | $11.08 | $11.08 | $11.08 | $11.08 | $9.91 | 14 |
| 2021-04-28 | $11.05 | $11.18 | $11.05 | $11.08 | $9.91 | 1,893 |
| 2021-04-27 | $10.48 | $10.48 | $10.48 | $10.48 | $9.37 | 17 |
| 2021-04-26 | $10.48 | $10.48 | $10.48 | $10.48 | $9.37 | 287 |
| 2021-04-23 | $11.14 | $11.15 | $10.85 | $11.15 | $9.97 | 1,283 |
| 2021-04-22 | $10.88 | $11.10 | $10.88 | $11.10 | $9.92 | 317 |
| 2021-04-21 | $10.64 | $10.64 | $10.64 | $10.64 | $9.51 | 4 |
| 2021-04-20 | $10.64 | $10.64 | $10.64 | $10.64 | $9.51 | 79 |
| 2021-04-19 | $10.64 | $10.64 | $10.64 | $10.64 | $9.51 | 198 |
| 2021-04-16 | $10.62 | $10.62 | $10.09 | $10.09 | $9.02 | 1,400 |
| 2021-04-15 | $10.23 | $10.23 | $10.23 | $10.23 | $9.15 | 106 |
| 2021-04-14 | $10.23 | $10.23 | $10.23 | $10.23 | $9.15 | 0 |
| 2021-04-13 | $10.23 | $10.23 | $10.23 | $10.23 | $9.15 | 152 |
| 2021-04-12 | $10.10 | $10.10 | $10.10 | $10.10 | $9.03 | 1 |
| 2021-04-09 | $10.10 | $10.10 | $10.10 | $10.10 | $9.03 | 146 |
| 2021-04-08 | $10.10 | $10.10 | $10.10 | $10.10 | $9.03 | 1,634 |
| 2021-04-07 | $9.91 | $9.91 | $9.91 | $9.91 | $8.86 | 12 |
| 2021-04-06 | $9.91 | $9.91 | $9.91 | $9.91 | $8.86 | 28 |
| 2021-04-05 | $9.91 | $9.91 | $9.91 | $9.91 | $8.86 | 5 |
| 2021-04-01 | $9.70 | $10.10 | $9.70 | $9.91 | $8.86 | 1,121 |
| 2021-03-31 | $10.23 | $10.23 | $10.23 | $10.23 | $9.15 | 0 |
| 2021-03-30 | $10.23 | $10.23 | $9.90 | $10.23 | $9.15 | 2,693 |
| 2021-03-29 | $9.79 | $9.79 | $9.79 | $9.79 | $8.75 | 1,647 |
| 2021-03-26 | $9.85 | $9.85 | $9.82 | $9.82 | $8.78 | 222 |
| 2021-03-25 | $9.52 | $9.52 | $9.52 | $9.52 | $8.51 | 130 |
| 2021-03-24 | $9.19 | $9.19 | $9.19 | $9.19 | $8.22 | 310 |
| 2021-03-23 | $9.42 | $9.42 | $9.42 | $9.42 | $8.42 | 1,108 |
| 2021-03-22 | $9.65 | $9.88 | $9.65 | $9.88 | $8.83 | 870 |
| 2021-03-19 | $9.70 | $9.70 | $9.70 | $9.70 | $8.67 | 34 |
| 2021-03-18 | $9.70 | $9.70 | $9.70 | $9.70 | $8.67 | 112 |
| 2021-03-17 | $10.09 | $10.09 | $10.09 | $10.09 | $9.02 | 114 |
| 2021-03-16 | $9.20 | $9.20 | $9.20 | $9.20 | $8.23 | 496 |
| 2021-03-15 | $9.43 | $9.43 | $9.41 | $9.41 | $8.42 | 891 |
| 2021-03-12 | $9.15 | $9.15 | $9.06 | $9.06 | $8.10 | 3,100 |
| 2021-03-11 | $9.48 | $9.49 | $9.48 | $9.49 | $8.49 | 1,090 |
| 2021-03-10 | $9.12 | $9.12 | $9.12 | $9.12 | $8.15 | 287 |
| 2021-03-09 | $9.35 | $9.35 | $9.35 | $9.35 | $8.36 | 656 |
| 2021-03-08 | $9.31 | $9.31 | $9.31 | $9.31 | $8.32 | 0 |
| 2021-03-05 | $9.31 | $9.31 | $9.31 | $9.31 | $8.32 | 10 |
| 2021-03-04 | $9.31 | $9.31 | $9.31 | $9.31 | $8.32 | 52 |
| 2021-03-03 | $9.58 | $9.58 | $9.31 | $9.31 | $8.32 | 221 |
| 2021-03-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.05 | 155 |
| 2021-03-01 | $9.50 | $9.50 | $9.50 | $9.50 | $8.49 | 1,279 |
| 2021-02-26 | $8.85 | $8.85 | $8.85 | $8.85 | $7.91 | 57 |
| 2021-02-25 | $8.85 | $8.85 | $8.85 | $8.85 | $7.91 | 363 |
| 2021-02-24 | $8.85 | $8.85 | $8.85 | $8.85 | $7.91 | 363 |
| 2021-02-23 | $8.37 | $8.37 | $8.37 | $8.37 | $7.49 | 1,174 |
| 2021-02-22 | $8.72 | $8.72 | $8.72 | $8.72 | $7.80 | 31 |
| 2021-02-19 | $8.72 | $8.72 | $8.72 | $8.72 | $7.80 | 8 |
| 2021-02-18 | $8.72 | $8.72 | $8.72 | $8.72 | $7.80 | 900 |
| 2021-02-17 | $8.48 | $8.48 | $8.48 | $8.48 | $7.58 | 186 |
| 2021-02-16 | $8.55 | $8.55 | $8.39 | $8.48 | $7.58 | 1,111 |
| 2021-02-12 | $8.70 | $8.73 | $8.60 | $8.60 | $7.69 | 1,405 |
| 2021-02-11 | $8.83 | $8.83 | $8.83 | $8.83 | $7.90 | 362 |
| 2021-02-10 | $8.67 | $8.67 | $8.67 | $8.67 | $7.75 | 181 |
| 2021-02-09 | $8.71 | $8.71 | $8.71 | $8.71 | $7.79 | 250 |
| 2021-02-08 | $8.71 | $8.71 | $8.71 | $8.71 | $7.79 | 0 |
| 2021-02-05 | $8.71 | $8.71 | $8.71 | $8.71 | $7.79 | 250 |
| 2021-02-04 | $8.88 | $8.89 | $8.88 | $8.89 | $7.95 | 514 |
| 2021-02-03 | $9.03 | $9.03 | $9.03 | $9.03 | $8.07 | 235 |
| 2021-02-02 | $8.81 | $8.81 | $8.73 | $8.73 | $7.81 | 1,693 |
| 2021-02-01 | $8.59 | $8.80 | $8.59 | $8.80 | $7.87 | 1,581 |
| 2021-01-29 | $8.62 | $8.62 | $8.39 | $8.39 | $7.50 | 916 |
| 2021-01-28 | $8.80 | $8.91 | $8.75 | $8.75 | $7.82 | 10,849 |
| 2021-01-27 | $8.80 | $8.80 | $8.80 | $8.80 | $7.87 | 100 |
| 2021-01-26 | $9.21 | $9.21 | $8.77 | $8.77 | $7.84 | 5,607 |
| 2021-01-25 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 188 |
| 2021-01-22 | $9.19 | $9.19 | $9.19 | $9.19 | $8.22 | 236 |
| 2021-01-21 | $9.01 | $9.32 | $9.01 | $9.32 | $8.33 | 845 |
| 2021-01-20 | $9.15 | $9.25 | $9.06 | $9.25 | $8.27 | 502 |
| 2021-01-19 | $8.86 | $9.26 | $8.86 | $8.89 | $7.95 | 3,175 |
| 2021-01-15 | $8.68 | $8.68 | $8.68 | $8.68 | $7.76 | 725 |
| 2021-01-14 | $9.11 | $9.11 | $8.60 | $8.97 | $8.02 | 281 |
| 2021-01-13 | $8.97 | $8.97 | $8.97 | $8.97 | $8.02 | 0 |
| 2021-01-12 | $8.97 | $8.97 | $8.97 | $8.97 | $8.02 | 281 |
| 2021-01-11 | $8.64 | $8.84 | $8.64 | $8.84 | $7.90 | 3,584 |
| 2021-01-08 | $8.67 | $8.67 | $8.62 | $8.62 | $7.71 | 770 |
| 2021-01-07 | $8.59 | $8.59 | $8.59 | $8.59 | $7.68 | 561 |
| 2021-01-06 | $8.70 | $8.70 | $8.46 | $8.46 | $7.56 | 4,414 |
| 2021-01-05 | $8.71 | $8.71 | $8.71 | $8.71 | $7.79 | 167 |
| 2021-01-04 | $8.75 | $8.76 | $8.54 | $8.54 | $7.64 | 780 |
| 2020-12-31 | $8.35 | $8.35 | $8.35 | $8.35 | $7.47 | 4 |
| 2020-12-30 | $8.35 | $8.35 | $8.35 | $8.35 | $7.47 | 12 |
| 2020-12-29 | $8.71 | $8.75 | $8.35 | $8.35 | $7.47 | 1,552 |
| 2020-12-28 | $8.00 | $8.00 | $7.96 | $7.96 | $7.12 | 334 |
| 2020-12-24 | $8.27 | $8.27 | $8.27 | $8.27 | $7.39 | 49 |
| 2020-12-23 | $7.91 | $8.28 | $7.91 | $8.27 | $7.39 | 689 |
| 2020-12-22 | $8.22 | $8.22 | $8.22 | $8.22 | $7.35 | 117 |
| 2020-12-21 | $8.22 | $8.22 | $8.22 | $8.22 | $7.35 | 224 |
| 2020-12-18 | $8.40 | $8.40 | $8.40 | $8.40 | $7.51 | 173 |
| 2020-12-17 | $8.31 | $8.31 | $8.31 | $8.31 | $7.43 | 1,116 |
| 2020-12-16 | $7.83 | $8.22 | $7.83 | $8.10 | $7.24 | 2,166 |
| 2020-12-15 | $7.74 | $8.15 | $7.74 | $7.75 | $6.93 | 531 |
| 2020-12-14 | $7.68 | $7.68 | $7.68 | $7.68 | $6.87 | 57 |
| 2020-12-11 | $7.68 | $7.68 | $7.68 | $7.68 | $6.87 | 3,555 |
| 2020-12-10 | $8.31 | $8.31 | $8.31 | $8.31 | $7.43 | 94 |
| 2020-12-09 | $8.10 | $8.31 | $8.10 | $8.31 | $7.43 | 534 |
| 2020-12-08 | $8.34 | $8.34 | $8.34 | $8.34 | $7.46 | 87 |
| 2020-12-07 | $8.34 | $8.34 | $8.34 | $8.34 | $7.46 | 0 |
| 2020-12-04 | $8.34 | $8.34 | $8.34 | $8.34 | $7.46 | 284 |
| 2020-12-03 | $7.99 | $8.03 | $7.99 | $7.99 | $7.14 | 1,960 |
| 2020-12-02 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 3 |
| 2020-12-01 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 23 |
| 2020-11-30 | $8.75 | $8.75 | $8.75 | $8.75 | $7.82 | 59 |
| 2020-11-27 | $8.55 | $8.75 | $8.55 | $8.75 | $7.82 | 428 |
| 2020-11-25 | $8.82 | $8.82 | $8.82 | $8.82 | $7.89 | 305 |
| 2020-11-24 | $8.60 | $8.81 | $8.60 | $8.81 | $7.88 | 795 |
| 2020-11-23 | $8.85 | $8.85 | $8.85 | $8.85 | $7.91 | 741 |
| 2020-11-20 | $8.80 | $8.92 | $8.80 | $8.92 | $7.98 | 690 |
| 2020-11-19 | $8.57 | $8.57 | $8.57 | $8.57 | $7.66 | 347 |
| 2020-11-18 | $8.83 | $8.83 | $8.83 | $8.83 | $7.90 | 0 |
| 2020-11-17 | $8.67 | $8.83 | $8.67 | $8.83 | $7.90 | 572 |
| 2020-11-16 | $8.74 | $8.74 | $8.74 | $8.74 | $7.81 | 2,068 |
| 2020-11-13 | $8.65 | $8.65 | $8.65 | $8.65 | $7.73 | 302 |
| 2020-11-12 | $8.80 | $8.80 | $8.80 | $8.80 | $7.87 | 15 |
| 2020-11-11 | $8.80 | $8.80 | $8.80 | $8.80 | $7.87 | 16 |
| 2020-11-10 | $8.80 | $8.80 | $8.80 | $8.80 | $7.87 | 133 |
| 2020-11-09 | $8.10 | $8.10 | $8.10 | $8.10 | $7.24 | 20 |
| 2020-11-06 | $8.10 | $8.10 | $8.10 | $8.10 | $7.24 | 82 |
| 2020-11-05 | $8.10 | $8.10 | $8.10 | $8.10 | $7.24 | 0 |
| 2020-11-04 | $8.10 | $8.10 | $8.10 | $8.10 | $7.24 | 1,726 |
| 2020-11-03 | $7.64 | $7.64 | $7.64 | $7.64 | $6.83 | 31 |
| 2020-11-02 | $7.64 | $7.64 | $7.64 | $7.64 | $6.83 | 0 |
| 2020-10-30 | $7.64 | $7.64 | $7.64 | $7.64 | $6.83 | 211 |
| 2020-10-29 | $8.12 | $8.12 | $8.12 | $8.12 | $7.26 | 134 |
| 2020-10-28 | $8.12 | $8.12 | $8.12 | $8.12 | $7.26 | 48 |
| 2020-10-27 | $8.12 | $8.12 | $8.12 | $8.12 | $7.26 | 127 |
| 2020-10-26 | $7.76 | $7.76 | $7.76 | $7.76 | $6.94 | 0 |
| 2020-10-23 | $7.76 | $7.76 | $7.76 | $7.76 | $6.94 | 132 |
| 2020-10-22 | $7.74 | $7.79 | $7.74 | $7.75 | $6.93 | 2,491 |
| 2020-10-21 | $7.63 | $7.63 | $7.63 | $7.63 | $6.82 | 2,716 |
| 2020-10-20 | $7.80 | $7.92 | $7.80 | $7.92 | $7.08 | 402 |
| 2020-10-19 | $8.05 | $8.05 | $8.05 | $8.05 | $7.20 | 3 |
| 2020-10-16 | $8.05 | $8.05 | $8.05 | $8.05 | $7.20 | 271 |
| 2020-10-15 | $7.80 | $7.80 | $7.80 | $7.80 | $6.98 | 0 |
| 2020-10-14 | $7.80 | $7.80 | $7.80 | $7.80 | $6.98 | 204 |
| 2020-10-13 | $8.08 | $8.29 | $7.86 | $7.86 | $7.03 | 645 |
| 2020-10-12 | $8.24 | $8.24 | $8.24 | $8.24 | $7.37 | 88 |
| 2020-10-09 | $8.24 | $8.24 | $8.24 | $8.24 | $7.37 | 149 |
| 2020-10-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.15 | 207 |
| 2020-10-07 | $7.80 | $7.80 | $7.80 | $7.80 | $6.97 | 22 |
| 2020-10-06 | $7.80 | $7.80 | $7.80 | $7.80 | $6.97 | 138 |
| 2020-10-05 | $7.82 | $7.82 | $7.82 | $7.82 | $6.99 | 101 |
| 2020-10-02 | $8.22 | $8.44 | $8.18 | $8.44 | $7.55 | 811 |
| 2020-10-01 | $8.26 | $8.26 | $8.22 | $8.22 | $7.35 | 633 |
| 2020-09-30 | $8.57 | $8.57 | $8.57 | $8.57 | $7.66 | 0 |
| 2020-09-29 | $8.57 | $8.57 | $8.57 | $8.57 | $7.66 | 22 |
| 2020-09-28 | $8.57 | $8.57 | $8.57 | $8.57 | $7.66 | 100 |
| 2020-09-25 | $8.57 | $8.57 | $8.57 | $8.57 | $7.66 | 0 |
| 2020-09-24 | $8.57 | $8.57 | $8.57 | $8.57 | $7.66 | 1,152 |
| 2020-09-23 | $8.53 | $8.53 | $8.53 | $8.53 | $7.63 | 307 |
| 2020-09-22 | $9.03 | $9.03 | $9.03 | $9.03 | $8.07 | 98 |
| 2020-09-21 | $9.03 | $9.03 | $9.03 | $9.03 | $8.07 | 98 |
| 2020-09-18 | $8.65 | $9.03 | $8.63 | $9.03 | $8.07 | 2,521 |
| 2020-09-17 | $8.65 | $8.65 | $8.65 | $8.65 | $7.73 | 0 |
| 2020-09-16 | $8.65 | $8.65 | $8.65 | $8.65 | $7.73 | 365 |
| 2020-09-15 | $8.65 | $8.65 | $8.65 | $8.65 | $7.73 | 1,887 |
| 2020-09-14 | $8.65 | $8.65 | $8.65 | $8.65 | $7.73 | 567 |
| 2020-09-11 | $8.36 | $9.20 | $8.36 | $9.20 | $8.23 | 355 |
| 2020-09-10 | $8.74 | $8.74 | $8.74 | $8.74 | $7.81 | 593 |
| 2020-09-09 | $8.43 | $8.47 | $8.43 | $8.47 | $7.57 | 3,457 |
| 2020-09-08 | $8.70 | $8.70 | $8.70 | $8.70 | $7.78 | 100 |
| 2020-09-04 | $8.92 | $8.92 | $8.92 | $8.92 | $7.98 | 119 |
| 2020-09-03 | $8.92 | $8.92 | $8.92 | $8.92 | $7.98 | 196 |
| 2020-09-02 | $8.92 | $8.92 | $8.92 | $8.92 | $7.98 | 301 |
| 2020-09-01 | $8.69 | $9.22 | $8.69 | $9.22 | $8.24 | 6,000 |
| 2020-08-31 | $8.56 | $8.56 | $8.56 | $8.56 | $7.66 | 0 |
| 2020-08-28 | $8.56 | $8.56 | $8.56 | $8.56 | $7.66 | 100 |
| 2020-08-27 | $8.48 | $9.03 | $8.48 | $8.56 | $7.66 | 1,416 |
| 2020-08-26 | $8.74 | $8.74 | $8.74 | $8.74 | $7.81 | 624 |
| 2020-08-25 | $9.46 | $9.46 | $9.46 | $9.46 | $8.46 | 0 |
| 2020-08-24 | $9.46 | $9.46 | $9.46 | $9.46 | $8.46 | 86 |
| 2020-08-21 | $9.46 | $9.46 | $9.46 | $9.46 | $8.46 | 0 |
| 2020-08-20 | $9.46 | $9.46 | $9.46 | $9.46 | $8.46 | 98 |
| 2020-08-19 | $9.46 | $9.46 | $9.46 | $9.46 | $8.46 | 142 |
| 2020-08-18 | $9.59 | $9.59 | $9.59 | $9.59 | $8.57 | 6 |
| 2020-08-17 | $9.59 | $9.59 | $9.59 | $9.59 | $8.57 | 575 |
| 2020-08-14 | $9.79 | $9.79 | $9.31 | $9.31 | $8.32 | 961 |
| 2020-08-13 | $9.14 | $9.14 | $9.10 | $9.10 | $8.14 | 1,009 |
| 2020-08-12 | $9.24 | $9.61 | $9.24 | $9.61 | $8.59 | 572 |
| 2020-08-11 | $10.54 | $10.54 | $10.54 | $10.54 | $9.42 | 0 |
| 2020-08-10 | $9.67 | $10.54 | $9.48 | $10.54 | $9.42 | 1,464 |
| 2020-08-07 | $10.23 | $10.23 | $10.22 | $10.22 | $9.14 | 890 |
| 2020-08-06 | $9.78 | $10.10 | $9.78 | $10.10 | $9.03 | 670 |
| 2020-08-05 | $10.37 | $10.37 | $10.37 | $10.37 | $9.27 | 135 |
| 2020-08-04 | $10.31 | $10.31 | $10.31 | $10.31 | $9.22 | 0 |
| 2020-08-03 | $10.31 | $10.36 | $10.31 | $10.31 | $9.22 | 1,835 |
| 2020-07-31 | $8.90 | $8.90 | $8.90 | $8.90 | $7.96 | 534 |
| 2020-07-30 | $8.77 | $8.77 | $8.77 | $8.77 | $7.84 | 20 |
| 2020-07-29 | $8.77 | $8.77 | $8.77 | $8.77 | $7.84 | 118 |
| 2020-07-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.02 | 10 |
| 2020-07-27 | $9.03 | $9.03 | $8.98 | $8.98 | $8.02 | 838 |
| 2020-07-24 | $8.42 | $8.65 | $8.42 | $8.65 | $7.73 | 15,130 |
| 2020-07-23 | $8.65 | $8.65 | $8.65 | $8.65 | $7.73 | 200 |
| 2020-07-22 | $8.43 | $8.43 | $8.43 | $8.43 | $7.54 | 404 |
| 2020-07-21 | $8.82 | $8.82 | $8.82 | $8.82 | $7.89 | 21 |
| 2020-07-17 | $8.28 | $8.82 | $8.28 | $8.82 | $7.89 | 386 |
| 2020-07-16 | $8.88 | $8.88 | $8.29 | $8.88 | $7.94 | 3,265 |
| 2020-07-15 | $9.13 | $9.13 | $9.13 | $9.13 | $8.16 | 803 |
| 2020-07-14 | $9.06 | $9.57 | $9.06 | $9.57 | $8.33 | 4,977 |
| 2020-07-13 | $9.50 | $9.50 | $9.50 | $9.50 | $8.27 | 15,000 |
| 2020-07-10 | $9.18 | $9.18 | $9.18 | $9.18 | $7.99 | 20 |
| 2020-07-09 | $9.47 | $9.51 | $9.18 | $9.18 | $7.99 | 1,715 |
| 2020-07-08 | $9.24 | $9.24 | $9.24 | $9.24 | $8.05 | 11,421 |
| 2020-07-07 | $8.71 | $9.02 | $8.71 | $8.98 | $7.82 | 1,013 |
| 2020-07-06 | $9.24 | $9.24 | $9.24 | $9.24 | $8.05 | 457 |
| 2020-07-02 | $8.56 | $8.56 | $8.56 | $8.56 | $7.45 | 560 |
| 2020-07-01 | $7.98 | $7.98 | $7.98 | $7.98 | $6.95 | 199 |
| 2020-06-30 | $8.88 | $8.88 | $8.88 | $8.88 | $7.73 | 95 |
| 2020-06-26 | $8.32 | $8.88 | $8.32 | $8.88 | $7.73 | 2,593 |
| 2020-06-23 | $8.65 | $8.65 | $8.65 | $8.65 | $7.53 | 428 |
| 2020-06-22 | $8.39 | $8.39 | $8.39 | $8.39 | $7.31 | 273 |
| 2020-06-19 | $8.56 | $8.56 | $8.56 | $8.56 | $7.45 | 444 |
| 2020-06-17 | $8.96 | $8.96 | $8.96 | $8.96 | $7.80 | 44 |
| 2020-06-16 | $8.37 | $8.96 | $8.37 | $8.96 | $7.80 | 357 |
| 2020-06-15 | $8.28 | $8.33 | $8.28 | $8.33 | $7.25 | 3,846 |
| 2020-06-12 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 1 |
| 2020-06-10 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 66 |
| 2020-06-09 | $8.75 | $8.75 | $8.75 | $8.75 | $7.62 | 1,568 |
| 2020-06-08 | $8.30 | $8.30 | $8.30 | $8.30 | $7.23 | 4,022 |
| 2020-06-04 | $8.12 | $8.27 | $7.97 | $7.97 | $6.94 | 992 |
| 2020-06-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.01 | 708 |
| 2020-06-02 | $8.30 | $8.30 | $8.20 | $8.20 | $7.14 | 608 |
| 2020-06-01 | $7.60 | $8.33 | $7.60 | $8.00 | $6.97 | 947 |
| 2020-05-29 | $7.65 | $7.65 | $7.65 | $7.65 | $6.66 | 185 |
| 2020-05-28 | $8.37 | $8.37 | $7.65 | $7.73 | $6.73 | 828 |
| 2020-05-27 | $7.70 | $8.19 | $7.70 | $8.19 | $7.13 | 1,239 |
| 2020-05-26 | $7.93 | $7.93 | $7.93 | $7.93 | $6.91 | 70 |
| 2020-05-22 | $7.93 | $7.93 | $7.93 | $7.93 | $6.91 | 543 |
| 2020-05-20 | $8.93 | $8.93 | $8.40 | $8.67 | $7.54 | 2,821 |
| 2020-05-19 | $8.42 | $8.42 | $8.42 | $8.42 | $7.33 | 2,871 |
| 2020-05-18 | $8.40 | $8.86 | $8.40 | $8.86 | $7.71 | 1,205 |
| 2020-05-15 | $8.35 | $8.53 | $8.31 | $8.53 | $7.43 | 2,589 |
| 2020-05-14 | $8.61 | $8.61 | $8.36 | $8.56 | $7.45 | 4,977 |
| 2020-05-13 | $8.44 | $8.44 | $8.41 | $8.41 | $7.32 | 2,331 |
| 2020-05-11 | $8.98 | $8.98 | $8.98 | $8.98 | $7.82 | 1,920 |
| 2020-05-07 | $8.49 | $8.49 | $8.49 | $8.49 | $7.39 | 805 |
| 2020-05-06 | $8.74 | $8.74 | $8.74 | $8.74 | $7.61 | 6 |
| 2020-05-05 | $8.74 | $8.74 | $8.74 | $8.74 | $7.61 | 27 |
| 2020-05-04 | $8.16 | $8.74 | $8.16 | $8.74 | $7.61 | 814 |
| 2020-05-01 | $9.09 | $9.09 | $9.09 | $9.09 | $7.91 | 5 |
| 2020-04-30 | $9.09 | $9.09 | $9.09 | $9.09 | $7.91 | 251 |
| 2020-04-29 | $8.68 | $8.68 | $8.68 | $8.68 | $7.56 | 989 |
| 2020-04-28 | $8.81 | $8.81 | $8.81 | $8.81 | $7.67 | 93 |
| 2020-04-27 | $8.81 | $8.81 | $8.81 | $8.81 | $7.67 | 166 |
| 2020-04-24 | $8.79 | $8.83 | $8.79 | $8.83 | $7.69 | 361 |
| 2020-04-23 | $9.25 | $9.25 | $9.25 | $9.25 | $8.05 | 432 |
| 2020-04-22 | $8.93 | $8.93 | $8.89 | $8.89 | $7.74 | 610 |
| 2020-04-21 | $8.71 | $8.71 | $8.71 | $8.71 | $7.58 | 417 |
| 2020-04-20 | $8.72 | $8.72 | $8.72 | $8.72 | $7.59 | 173 |
| 2020-04-17 | $9.29 | $9.29 | $8.77 | $8.77 | $7.64 | 428 |
| 2020-04-16 | $8.52 | $8.72 | $8.52 | $8.72 | $7.59 | 2,169 |
| 2020-04-15 | $8.96 | $8.96 | $8.88 | $8.88 | $7.73 | 5,287 |
| 2020-04-14 | $9.36 | $9.36 | $8.84 | $8.84 | $7.70 | 549 |
| 2020-04-13 | $8.93 | $8.93 | $8.93 | $8.93 | $7.78 | 396 |
| 2020-04-09 | $9.48 | $9.48 | $8.74 | $8.74 | $7.61 | 720 |
| 2020-04-08 | $9.14 | $9.14 | $8.51 | $9.14 | $7.96 | 3,203 |
| 2020-04-07 | $8.85 | $8.85 | $8.85 | $8.85 | $7.71 | 37 |
| 2020-04-06 | $8.85 | $8.85 | $8.85 | $8.85 | $7.71 | 643 |
| 2020-04-03 | $8.87 | $8.87 | $8.87 | $8.87 | $7.72 | 289 |
| 2020-04-02 | $8.26 | $8.26 | $8.26 | $8.26 | $7.19 | 4 |
| 2020-04-01 | $8.26 | $8.26 | $8.26 | $8.26 | $7.19 | 108 |
| 2020-03-31 | $8.26 | $8.26 | $8.26 | $8.26 | $7.19 | 2,972 |
| 2020-03-30 | $8.21 | $8.93 | $8.21 | $8.93 | $7.77 | 426 |
| 2020-03-27 | $8.22 | $8.22 | $7.83 | $7.83 | $6.82 | 513 |
| 2020-03-26 | $8.70 | $8.88 | $8.16 | $8.88 | $7.73 | 2,256 |
| 2020-03-25 | $7.08 | $7.08 | $7.08 | $7.08 | $6.16 | 24 |
| 2020-03-24 | $7.08 | $7.08 | $7.08 | $7.08 | $6.16 | 334 |
| 2020-03-23 | $7.76 | $8.16 | $7.25 | $8.16 | $7.10 | 485 |
| 2020-03-20 | $8.50 | $8.50 | $8.50 | $8.50 | $7.40 | 948 |
| 2020-03-19 | $7.52 | $7.52 | $7.37 | $7.37 | $6.41 | 1,164 |
| 2020-03-18 | $8.09 | $8.09 | $6.83 | $6.83 | $5.95 | 699 |
| 2020-03-17 | $7.81 | $7.81 | $7.81 | $7.81 | $6.80 | 475 |
| 2020-03-16 | $7.99 | $7.99 | $7.44 | $7.44 | $6.48 | 910 |
| 2020-03-13 | $8.28 | $8.56 | $8.24 | $8.56 | $7.46 | 1,997 |
| 2020-03-12 | $8.89 | $8.89 | $8.89 | $8.89 | $7.74 | 180 |
| 2020-03-11 | $9.08 | $9.08 | $8.49 | $8.49 | $7.39 | 750 |
| 2020-03-10 | $9.05 | $9.05 | $8.66 | $8.66 | $7.54 | 2,302 |
| 2020-03-09 | $9.32 | $9.32 | $9.32 | $9.32 | $8.12 | 39 |
| 2020-03-06 | $9.32 | $9.32 | $9.32 | $9.32 | $8.12 | 133 |
| 2020-03-05 | $9.20 | $9.32 | $9.18 | $9.32 | $8.12 | 1,135 |
| 2020-03-04 | $9.08 | $9.08 | $9.08 | $9.08 | $7.91 | 406 |
| 2020-03-03 | $9.11 | $9.11 | $9.11 | $9.11 | $7.93 | 54 |
| 2020-03-02 | $9.57 | $9.57 | $9.11 | $9.11 | $7.93 | 1,765 |
| 2020-02-28 | $8.95 | $9.43 | $8.95 | $9.43 | $8.21 | 1,899 |
| 2020-02-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.15 | 20 |
| 2020-02-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.15 | 493 |
| 2020-02-25 | $9.30 | $9.30 | $9.30 | $9.30 | $8.10 | 81 |
| 2020-02-24 | $9.60 | $9.60 | $9.30 | $9.30 | $8.10 | 431 |
| 2020-02-21 | $10.10 | $10.10 | $10.10 | $10.10 | $8.79 | 34 |
| 2020-02-14 | $10.10 | $10.10 | $10.10 | $10.10 | $8.79 | 1,043 |
| 2020-02-13 | $10.22 | $10.22 | $10.22 | $10.22 | $8.89 | 45 |
| 2020-02-12 | $9.74 | $10.22 | $9.74 | $10.22 | $8.89 | 1,164 |
| 2020-02-10 | $10.41 | $10.41 | $10.41 | $10.41 | $9.06 | 50 |
| 2020-02-06 | $10.41 | $10.41 | $10.41 | $10.41 | $9.06 | 200 |
| 2020-02-05 | $10.29 | $10.29 | $10.29 | $10.29 | $8.96 | 430 |
| 2020-02-04 | $9.85 | $9.85 | $9.85 | $9.85 | $8.57 | 360 |
| 2020-02-03 | $9.41 | $9.41 | $9.41 | $9.41 | $8.19 | 66 |
| 2020-01-31 | $9.41 | $9.41 | $9.41 | $9.41 | $8.19 | 1,842 |
| 2020-01-30 | $8.93 | $9.07 | $8.93 | $9.07 | $7.90 | 370 |
| 2020-01-29 | $9.12 | $9.12 | $8.96 | $9.12 | $7.94 | 1,739 |
| 2020-01-28 | $9.03 | $9.03 | $9.03 | $9.03 | $7.86 | 249 |
| 2020-01-27 | $8.98 | $8.98 | $8.98 | $8.98 | $7.82 | 407 |
| 2020-01-24 | $9.57 | $9.57 | $9.37 | $9.37 | $8.16 | 1,312 |
| 2020-01-23 | $9.81 | $9.81 | $9.70 | $9.70 | $8.45 | 544 |
| 2020-01-22 | $10.03 | $10.03 | $10.03 | $10.03 | $8.73 | 271 |
| 2020-01-21 | $10.09 | $10.12 | $9.91 | $9.91 | $8.63 | 1,913 |
| 2020-01-17 | $10.14 | $10.14 | $10.14 | $10.14 | $8.83 | 144 |
| 2020-01-16 | $10.35 | $10.35 | $10.35 | $10.35 | $9.01 | 410 |
| 2020-01-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.71 | 236 |
| 2020-01-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.70 | 700 |
| 2020-01-13 | $9.88 | $9.88 | $9.88 | $9.88 | $8.60 | 723 |
| 2020-01-10 | $9.97 | $9.97 | $9.52 | $9.52 | $8.29 | 3,496 |
| 2020-01-09 | $9.83 | $9.83 | $9.83 | $9.83 | $8.56 | 27 |
| 2020-01-08 | $9.83 | $9.83 | $9.83 | $9.83 | $8.56 | 131 |
| 2020-01-07 | $9.80 | $9.80 | $9.80 | $9.80 | $8.53 | 924 |
| 2020-01-06 | $9.83 | $9.83 | $9.83 | $9.83 | $8.56 | 1,706 |
| 2020-01-03 | $10.00 | $10.00 | $10.00 | $10.00 | $8.70 | 256 |
| 2020-01-02 | $9.65 | $9.99 | $9.65 | $9.65 | $8.40 | 1,159 |
| 2019-12-31 | $9.51 | $9.84 | $9.51 | $9.84 | $8.57 | 2,285 |
| 2019-12-27 | $9.45 | $9.73 | $9.45 | $9.73 | $8.47 | 965 |
| 2019-12-26 | $9.49 | $9.82 | $9.49 | $9.80 | $8.54 | 1,293 |
| 2019-12-24 | $9.81 | $9.81 | $9.81 | $9.81 | $8.54 | 427 |
| 2019-12-23 | $9.80 | $9.80 | $9.80 | $9.80 | $8.53 | 303 |
| 2019-12-20 | $9.44 | $9.60 | $9.44 | $9.60 | $8.36 | 1,609 |
| 2019-12-19 | $9.50 | $9.50 | $9.48 | $9.48 | $8.25 | 410 |
| 2019-12-18 | $9.49 | $9.49 | $9.49 | $9.49 | $8.26 | 677 |
| 2019-12-17 | $9.76 | $9.76 | $9.76 | $9.76 | $8.50 | 605 |
| 2019-12-16 | $9.71 | $9.71 | $9.71 | $9.71 | $8.45 | 504 |
| 2019-12-13 | $9.20 | $9.20 | $9.20 | $9.20 | $8.01 | 135 |
| 2019-12-12 | $9.28 | $9.28 | $9.28 | $9.28 | $8.08 | 207 |
| 2019-12-11 | $9.39 | $9.42 | $9.38 | $9.38 | $8.17 | 1,266 |
| 2019-12-10 | $9.40 | $9.40 | $9.33 | $9.33 | $8.12 | 3,402 |
| 2019-12-09 | $9.43 | $9.43 | $9.40 | $9.40 | $8.18 | 546 |
| 2019-12-06 | $9.05 | $9.05 | $9.05 | $9.05 | $7.88 | 145 |
| 2019-12-05 | $8.82 | $9.00 | $8.82 | $8.82 | $7.68 | 2,490 |
| 2019-12-04 | $8.92 | $9.15 | $8.88 | $9.15 | $7.97 | 944 |
| 2019-12-03 | $8.84 | $8.84 | $8.80 | $8.80 | $7.66 | 204 |
| 2019-12-02 | $8.89 | $8.89 | $8.89 | $8.89 | $7.74 | 113 |
| 2019-11-29 | $8.89 | $8.89 | $8.89 | $8.89 | $7.74 | 264 |
| 2019-11-27 | $8.92 | $8.92 | $8.92 | $8.92 | $7.77 | 665 |
| 2019-11-26 | $8.91 | $9.11 | $8.91 | $9.11 | $7.93 | 1,628 |
| 2019-11-25 | $8.72 | $9.12 | $8.72 | $9.12 | $7.94 | 2,384 |
| 2019-11-22 | $9.05 | $9.11 | $9.01 | $9.11 | $7.93 | 501 |
| 2019-11-21 | $9.21 | $9.21 | $9.21 | $9.21 | $8.02 | 231 |
| 2019-11-20 | $9.04 | $9.30 | $9.04 | $9.11 | $7.93 | 17,370 |
| 2019-11-19 | $9.07 | $9.07 | $9.07 | $9.07 | $7.90 | 27 |
| 2019-11-18 | $9.08 | $9.08 | $9.07 | $9.07 | $7.90 | 362 |
| 2019-11-15 | $8.96 | $8.96 | $8.96 | $8.96 | $7.80 | 438 |
| 2019-11-14 | $9.07 | $9.07 | $8.95 | $9.07 | $7.90 | 818 |
| 2019-11-13 | $9.11 | $9.12 | $9.08 | $9.08 | $7.91 | 414 |
| 2019-11-12 | $9.10 | $9.10 | $9.10 | $9.10 | $7.92 | 493 |
| 2019-11-11 | $9.31 | $9.31 | $9.31 | $9.31 | $8.10 | 325 |
| 2019-11-08 | $9.50 | $9.62 | $9.50 | $9.62 | $8.38 | 324 |
| 2019-11-07 | $9.58 | $9.58 | $9.58 | $9.58 | $8.34 | 223 |
| 2019-11-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.15 | 582 |
| 2019-11-05 | $9.23 | $9.23 | $9.23 | $9.23 | $8.04 | 147 |
| 2019-11-04 | $9.58 | $9.58 | $9.58 | $9.58 | $8.34 | 235 |
| 2019-11-01 | $9.13 | $9.13 | $9.13 | $9.13 | $7.95 | 40 |
| 2019-10-31 | $9.13 | $9.13 | $9.13 | $9.13 | $7.95 | 666 |
| 2019-10-30 | $9.06 | $9.06 | $9.06 | $9.06 | $7.89 | 7 |
| 2019-10-29 | $9.06 | $9.06 | $9.06 | $9.06 | $7.89 | 22,846 |
| 2019-10-28 | $9.05 | $9.05 | $8.82 | $8.82 | $7.68 | 591 |
| 2019-10-25 | $9.02 | $9.02 | $9.02 | $9.02 | $7.85 | 7 |
| 2019-10-24 | $9.10 | $9.10 | $9.02 | $9.02 | $7.85 | 433 |
| 2019-10-23 | $9.02 | $9.02 | $9.02 | $9.02 | $7.85 | 707 |
| 2019-10-22 | $9.09 | $9.22 | $9.09 | $9.16 | $7.97 | 22,919 |
| 2019-10-21 | $9.06 | $9.06 | $9.06 | $9.06 | $7.89 | 492 |
| 2019-10-18 | $9.32 | $9.32 | $9.32 | $9.32 | $8.11 | 262 |
| 2019-10-17 | $9.20 | $9.20 | $9.20 | $9.20 | $8.01 | 139 |
| 2019-10-16 | $9.16 | $9.16 | $9.16 | $9.16 | $7.98 | 406 |
| 2019-10-14 | $9.16 | $9.25 | $9.16 | $9.25 | $8.05 | 2,020 |
| 2019-10-11 | $9.18 | $9.18 | $9.18 | $9.18 | $7.99 | 140 |
| 2019-10-09 | $9.11 | $9.11 | $9.11 | $9.11 | $7.93 | 635 |
| 2019-10-08 | $8.94 | $9.12 | $8.94 | $9.03 | $7.86 | 1,056 |
| 2019-10-07 | $9.07 | $9.07 | $9.07 | $9.07 | $7.90 | 13 |
| 2019-10-04 | $9.07 | $9.07 | $9.07 | $9.07 | $7.90 | 240 |
| 2019-10-03 | $9.11 | $9.11 | $9.11 | $9.11 | $7.93 | 126 |
| 2019-10-02 | $9.03 | $9.03 | $8.83 | $8.83 | $7.69 | 1,895 |
| 2019-10-01 | $9.15 | $9.15 | $9.15 | $9.15 | $7.96 | 39 |
| 2019-09-30 | $9.15 | $9.15 | $9.15 | $9.15 | $7.96 | 835 |
| 2019-09-27 | $9.14 | $9.14 | $9.14 | $9.14 | $7.96 | 606 |
| 2019-09-26 | $9.18 | $9.18 | $9.18 | $9.18 | $7.99 | 53 |
| 2019-09-25 | $9.18 | $9.18 | $9.18 | $9.18 | $7.99 | 3,444 |
| 2019-09-24 | $9.33 | $9.33 | $9.33 | $9.33 | $8.12 | 269 |
| 2019-09-23 | $9.49 | $9.49 | $9.49 | $9.49 | $8.26 | 6 |
| 2019-09-19 | $9.75 | $9.75 | $9.49 | $9.49 | $8.26 | 884 |
| 2019-09-18 | $9.47 | $9.47 | $9.47 | $9.47 | $8.25 | 448 |
| 2019-09-17 | $9.42 | $9.47 | $9.42 | $9.47 | $8.25 | 1,085 |
| 2019-09-16 | $9.64 | $9.64 | $9.64 | $9.64 | $8.39 | 137 |
| 2019-09-13 | $9.59 | $9.72 | $9.51 | $9.72 | $8.46 | 2,801 |
| 2019-09-12 | $9.44 | $9.44 | $9.44 | $9.44 | $8.22 | 718 |
| 2019-09-10 | $9.28 | $9.28 | $9.28 | $9.28 | $8.08 | 1,431 |
| 2019-09-09 | $9.49 | $9.49 | $9.31 | $9.31 | $8.11 | 310 |
| 2019-09-06 | $9.23 | $9.23 | $9.23 | $9.23 | $8.04 | 47 |
| 2019-09-04 | $9.23 | $9.23 | $9.23 | $9.23 | $8.04 | 104 |
| 2019-09-03 | $9.23 | $9.23 | $9.23 | $9.23 | $8.04 | 500 |
| 2019-08-30 | $9.61 | $9.61 | $9.22 | $9.22 | $8.03 | 729 |
| 2019-08-29 | $9.26 | $9.26 | $9.25 | $9.26 | $8.07 | 5,875 |
| 2019-08-28 | $9.20 | $9.20 | $9.20 | $9.20 | $8.01 | 3 |
| 2019-08-27 | $9.20 | $9.20 | $9.20 | $9.20 | $8.01 | 189 |
| 2019-08-26 | $9.27 | $9.27 | $9.27 | $9.27 | $8.07 | 158 |
| 2019-08-23 | $9.60 | $9.60 | $9.60 | $9.60 | $8.36 | 195 |
| 2019-08-22 | $9.41 | $9.41 | $9.41 | $9.41 | $8.19 | 1,704 |
| 2019-08-21 | $8.97 | $8.97 | $8.97 | $8.97 | $7.81 | 160 |
| 2019-08-19 | $8.97 | $8.97 | $8.97 | $8.97 | $7.81 | 1,132 |
| 2019-08-16 | $8.79 | $8.79 | $8.79 | $8.79 | $7.65 | 357 |
| 2019-08-15 | $8.50 | $8.50 | $8.29 | $8.29 | $7.22 | 462 |
| 2019-08-14 | $8.62 | $8.62 | $8.62 | $8.62 | $7.51 | 22 |
| 2019-08-13 | $8.62 | $8.62 | $8.62 | $8.62 | $7.51 | 267 |
| 2019-08-09 | $8.60 | $9.02 | $8.60 | $9.02 | $7.85 | 2,846 |
| 2019-08-08 | $8.95 | $8.96 | $8.75 | $8.75 | $7.62 | 687 |
| 2019-08-07 | $8.79 | $8.79 | $8.75 | $8.75 | $7.62 | 1,303 |
| 2019-08-06 | $8.66 | $8.68 | $8.37 | $8.37 | $7.29 | 949 |
| 2019-08-05 | $8.83 | $8.84 | $8.55 | $8.84 | $7.70 | 2,468 |
| 2019-08-02 | $9.47 | $9.47 | $9.47 | $9.47 | $8.25 | 7 |
| 2019-08-01 | $9.47 | $9.47 | $9.47 | $9.47 | $8.25 | 145 |
| 2019-07-31 | $9.58 | $9.80 | $9.58 | $9.80 | $8.53 | 230 |
| 2019-07-30 | $9.58 | $9.58 | $9.58 | $9.58 | $8.34 | 748 |
| 2019-07-29 | $9.65 | $9.65 | $9.65 | $9.65 | $8.40 | 230 |
| 2019-07-26 | $9.49 | $9.49 | $9.47 | $9.47 | $8.25 | 49,288 |
| 2019-07-25 | $9.64 | $9.64 | $9.64 | $9.64 | $8.39 | 10,592 |
| 2019-07-24 | $9.57 | $9.57 | $9.57 | $9.57 | $8.33 | 7,897 |
| 2019-07-23 | $9.56 | $9.56 | $9.56 | $9.56 | $8.32 | 90 |
| 2019-07-22 | $9.56 | $9.56 | $9.56 | $9.56 | $8.32 | 50 |
| 2019-07-19 | $9.56 | $9.56 | $9.56 | $9.56 | $8.32 | 5,182 |
| 2019-07-17 | $9.56 | $9.56 | $9.56 | $9.56 | $8.32 | 128 |
| 2019-07-16 | $9.66 | $9.66 | $9.66 | $9.66 | $8.41 | 111 |
| 2019-07-15 | $9.66 | $9.66 | $9.66 | $9.66 | $8.41 | 3,592 |
| 2019-07-12 | $9.60 | $9.60 | $9.50 | $9.50 | $8.27 | 730 |
| 2019-07-11 | $9.65 | $9.65 | $9.65 | $9.65 | $8.40 | 375 |
| 2019-07-10 | $9.43 | $9.43 | $9.43 | $9.43 | $8.01 | 100 |
| 2019-07-09 | $9.59 | $9.59 | $9.43 | $9.43 | $8.01 | 626 |
| 2019-07-08 | $9.73 | $9.73 | $9.73 | $9.73 | $8.27 | 302 |
| 2019-07-05 | $9.82 | $9.82 | $9.82 | $9.82 | $8.35 | 52 |
| 2019-07-03 | $9.74 | $9.82 | $9.74 | $9.82 | $8.35 | 27,350 |
| 2019-07-02 | $9.98 | $9.98 | $9.98 | $9.98 | $8.48 | 318 |
| 2019-07-01 | $10.15 | $10.15 | $10.15 | $10.15 | $8.63 | 810 |
| 2019-06-28 | $9.74 | $9.90 | $9.74 | $9.90 | $8.41 | 599 |
| 2019-06-27 | $9.88 | $9.88 | $9.88 | $9.88 | $8.40 | 226 |
| 2019-06-26 | $9.77 | $9.77 | $9.77 | $9.77 | $8.30 | 4 |
| 2019-06-25 | $9.77 | $9.77 | $9.77 | $9.77 | $8.30 | 386 |
| 2019-06-24 | $9.79 | $9.79 | $9.79 | $9.79 | $8.32 | 294 |
| 2019-06-21 | $9.81 | $9.82 | $9.65 | $9.65 | $8.20 | 446 |
| 2019-06-20 | $9.93 | $9.93 | $9.79 | $9.79 | $8.32 | 893 |
| 2019-06-18 | $9.95 | $9.95 | $9.95 | $9.95 | $8.46 | 321 |
| 2019-06-17 | $9.73 | $9.73 | $9.73 | $9.73 | $8.27 | 79 |
| 2019-06-14 | $9.73 | $9.73 | $9.73 | $9.73 | $8.27 | 3,470 |
| 2019-06-13 | $9.99 | $9.99 | $9.99 | $9.99 | $8.49 | 94 |
| 2019-06-11 | $10.07 | $10.07 | $9.99 | $9.99 | $8.49 | 983 |
| 2019-06-10 | $9.61 | $9.61 | $9.61 | $9.61 | $8.17 | 364 |
| 2019-06-07 | $9.74 | $9.74 | $9.74 | $9.74 | $8.28 | 73 |
| 2019-06-06 | $9.74 | $9.74 | $9.74 | $9.74 | $8.28 | 3,923 |
| 2019-06-05 | $9.85 | $9.86 | $9.65 | $9.86 | $8.38 | 3,454 |
| 2019-06-04 | $9.91 | $9.96 | $9.91 | $9.96 | $8.46 | 788 |
| 2019-06-03 | $10.02 | $10.02 | $10.02 | $10.02 | $8.52 | 1,575 |
| 2019-05-31 | $9.87 | $9.87 | $9.87 | $9.87 | $8.39 | 29 |
| 2019-05-30 | $9.87 | $9.87 | $9.87 | $9.87 | $8.39 | 568 |
| 2019-05-28 | $10.03 | $10.03 | $10.03 | $10.03 | $8.52 | 1,376 |
| 2019-05-24 | $9.58 | $9.58 | $9.58 | $9.58 | $8.14 | 321 |
| 2019-05-23 | $9.53 | $9.53 | $9.53 | $9.53 | $8.10 | 141 |
| 2019-05-22 | $9.52 | $9.52 | $9.52 | $9.52 | $8.09 | 182 |
| 2019-05-21 | $9.80 | $9.80 | $9.80 | $9.80 | $8.33 | 568 |
| 2019-05-20 | $9.92 | $9.92 | $9.92 | $9.92 | $8.43 | 13 |
| 2019-05-17 | $9.92 | $9.92 | $9.92 | $9.92 | $8.43 | 14,006 |
| 2019-05-16 | $9.99 | $9.99 | $9.99 | $9.99 | $8.49 | 17 |
| 2019-05-15 | $10.13 | $10.13 | $9.99 | $9.99 | $8.49 | 320 |
| 2019-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $8.41 | 36 |
| 2019-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $8.41 | 127 |
| 2019-05-09 | $9.88 | $9.90 | $9.88 | $9.90 | $8.41 | 236 |
| 2019-05-06 | $10.48 | $10.48 | $10.48 | $10.48 | $8.91 | 113 |
| 2019-05-03 | $10.48 | $10.48 | $10.48 | $10.48 | $8.91 | 489 |
| 2019-05-02 | $10.20 | $10.20 | $10.20 | $10.20 | $8.67 | 904 |
| 2019-05-01 | $10.32 | $10.32 | $10.32 | $10.32 | $8.77 | 13 |
| 2019-04-30 | $10.32 | $10.32 | $10.32 | $10.32 | $8.77 | 287 |
| 2019-04-29 | $10.31 | $10.31 | $10.31 | $10.31 | $8.76 | 679 |
| 2019-04-26 | $10.36 | $10.36 | $10.13 | $10.36 | $8.80 | 744 |
| 2019-04-25 | $10.15 | $10.46 | $10.15 | $10.46 | $8.89 | 880 |
| 2019-04-24 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 78 |
| 2019-04-23 | $10.62 | $10.90 | $10.62 | $10.90 | $9.26 | 40,353 |
| 2019-04-22 | $11.07 | $11.07 | $11.07 | $11.07 | $9.41 | 1,220 |
| 2019-04-18 | $11.08 | $11.08 | $10.99 | $11.08 | $9.42 | 11,227 |
| 2019-04-17 | $11.27 | $11.27 | $11.27 | $11.27 | $9.58 | 9,805 |
| 2019-04-16 | $11.06 | $11.12 | $11.06 | $11.12 | $9.45 | 395 |
| 2019-04-15 | $11.33 | $11.33 | $11.10 | $11.10 | $9.43 | 415 |
| 2019-04-12 | $11.53 | $11.53 | $11.53 | $11.53 | $9.80 | 166 |
| 2019-04-11 | $11.17 | $11.17 | $11.17 | $11.17 | $9.49 | 82 |
| 2019-04-10 | $11.17 | $11.17 | $11.17 | $11.17 | $9.49 | 202 |
| 2019-04-09 | $11.12 | $11.12 | $11.12 | $11.12 | $9.45 | 1,109 |
| 2019-04-08 | $11.27 | $11.27 | $11.27 | $11.27 | $9.58 | 68 |
| 2019-04-05 | $11.27 | $11.27 | $11.27 | $11.27 | $9.58 | 17 |
| 2019-04-04 | $11.27 | $11.27 | $11.27 | $11.27 | $9.58 | 300 |
| 2019-04-03 | $11.23 | $11.29 | $11.23 | $11.29 | $9.59 | 1,978 |
| 2019-04-02 | $11.23 | $11.23 | $11.23 | $11.23 | $9.54 | 540 |
| 2019-04-01 | $11.28 | $11.28 | $11.28 | $11.28 | $9.59 | 1,018 |
| 2019-03-29 | $11.13 | $11.13 | $11.13 | $11.13 | $9.46 | 307 |
| 2019-03-28 | $11.01 | $11.01 | $11.01 | $11.01 | $9.36 | 157 |
| 2019-03-27 | $10.89 | $10.89 | $10.89 | $10.89 | $9.25 | 506 |
| 2019-03-26 | $11.08 | $11.08 | $11.08 | $11.08 | $9.42 | 372 |
| 2019-03-25 | $11.27 | $11.27 | $11.27 | $11.27 | $9.58 | 613 |
| 2019-03-22 | $11.25 | $11.25 | $11.25 | $11.25 | $9.56 | 15 |
| 2019-03-21 | $11.25 | $11.25 | $11.25 | $11.25 | $9.56 | 102 |
| 2019-03-20 | $11.25 | $11.25 | $11.25 | $11.25 | $9.56 | 1,172 |
| 2019-03-19 | $11.27 | $11.27 | $11.14 | $11.27 | $9.58 | 2,625 |
| 2019-03-15 | $11.38 | $11.38 | $11.38 | $11.38 | $9.67 | 75 |
| 2019-03-14 | $11.18 | $11.38 | $11.18 | $11.38 | $9.67 | 1,896 |
| 2019-03-13 | $11.34 | $11.34 | $11.34 | $11.34 | $9.64 | 41 |
| 2019-03-12 | $11.34 | $11.34 | $11.34 | $11.34 | $9.64 | 103 |
| 2019-03-07 | $11.34 | $11.34 | $11.34 | $11.34 | $9.64 | 738 |
| 2019-03-05 | $11.05 | $11.05 | $11.05 | $11.05 | $9.39 | 65 |
| 2019-03-04 | $11.05 | $11.05 | $11.05 | $11.05 | $9.39 | 279 |
| 2019-02-27 | $11.55 | $11.55 | $11.55 | $11.55 | $9.82 | 654 |
| 2019-02-26 | $11.64 | $11.68 | $11.64 | $11.68 | $9.93 | 1,266 |
| 2019-02-25 | $11.50 | $11.51 | $11.50 | $11.51 | $9.78 | 2,556 |
| 2019-02-22 | $11.16 | $11.16 | $11.16 | $11.16 | $9.48 | 176 |
| 2019-02-21 | $11.16 | $11.16 | $11.16 | $11.16 | $9.48 | 1,988 |
| 2019-02-20 | $11.45 | $11.48 | $11.45 | $11.48 | $9.76 | 1,803 |
| 2019-02-19 | $11.46 | $11.51 | $11.00 | $11.00 | $9.35 | 1,383 |
| 2019-02-15 | $11.35 | $11.35 | $11.35 | $11.35 | $9.65 | 75,549 |
| 2019-02-14 | $11.63 | $11.63 | $11.63 | $11.63 | $9.88 | 3,184 |
| 2019-02-13 | $11.71 | $11.71 | $11.71 | $11.71 | $9.95 | 7,304 |
| 2018-12-04 | $12.89 | $12.92 | $12.89 | $12.92 | $10.98 | 600 |
| 2018-11-29 | $12.34 | $12.34 | $12.34 | $12.34 | $10.49 | 300 |
| 2018-09-07 | $12.75 | $12.75 | $12.75 | $12.75 | $10.83 | 200 |
| 2018-08-02 | $13.01 | $13.01 | $13.01 | $13.01 | $11.05 | 100 |
| 2018-07-24 | $13.49 | $13.49 | $13.49 | $13.49 | $11.46 | 100 |
| 2018-06-22 | $13.83 | $13.83 | $13.83 | $13.83 | $11.75 | 600 |
| 2018-06-18 | $14.34 | $14.34 | $14.34 | $14.34 | $12.19 | 300 |
| 2018-06-08 | $14.75 | $14.75 | $14.75 | $14.75 | $12.53 | 100 |
| 2018-06-07 | $14.57 | $14.57 | $14.57 | $14.57 | $12.38 | 200 |
| 2018-06-05 | $14.79 | $14.79 | $14.79 | $14.79 | $12.57 | 300 |
| 2018-05-16 | $14.31 | $14.31 | $14.31 | $14.31 | $12.16 | 200 |
| 2018-05-09 | $13.90 | $13.90 | $13.90 | $13.90 | $11.81 | 200 |
| 2018-05-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.47 | 4 |
| 2018-05-03 | $13.50 | $13.50 | $13.50 | $13.50 | $11.47 | 956 |
| 2018-04-23 | $15.14 | $15.14 | $15.14 | $15.14 | $12.87 | 20 |
| 2018-04-09 | $15.05 | $15.14 | $15.05 | $15.14 | $12.87 | 900 |
| 2018-03-13 | $12.94 | $12.94 | $12.94 | $12.94 | $11.00 | 407 |
| 2018-03-02 | $12.27 | $12.27 | $12.27 | $12.27 | $10.43 | 1,167 |
| 2018-02-27 | $12.43 | $12.43 | $12.43 | $12.43 | $10.56 | 300 |
| 2018-02-22 | $12.37 | $12.37 | $12.37 | $12.37 | $10.51 | 50 |
| 2018-02-14 | $12.37 | $12.37 | $12.37 | $12.37 | $10.51 | 100 |
| 2018-02-08 | $12.19 | $12.19 | $12.19 | $12.19 | $10.36 | 1,000 |
| 2018-01-26 | $13.80 | $13.80 | $13.80 | $13.80 | $11.73 | 35 |
| 2018-01-17 | $13.80 | $13.80 | $13.80 | $13.80 | $11.73 | 400 |
| 2018-01-09 | $13.48 | $13.48 | $13.48 | $13.48 | $11.46 | 15 |
| 2018-01-03 | $13.48 | $13.48 | $13.48 | $13.48 | $11.46 | 400 |
| 2017-12-11 | $12.64 | $12.64 | $12.64 | $12.64 | $10.74 | 900 |
| 2017-11-16 | $12.30 | $12.30 | $12.30 | $12.30 | $10.45 | 400 |
| 2017-11-15 | $12.28 | $12.28 | $12.28 | $12.28 | $10.44 | 200 |
| 2017-10-11 | $12.85 | $12.85 | $12.85 | $12.85 | $10.92 | 2,000 |
| 2017-10-09 | $12.65 | $12.65 | $12.65 | $12.65 | $10.75 | 5 |
Shanghai Pharmaceuticals Holding Co. Ltd (SHPMY) News Headlines
Recent Shanghai Pharmaceuticals Holding Co. Ltd (SHPMY) News
Similar Companies to Shanghai Pharmaceuticals Holding Co. Ltd (SHPMY) 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 | -- | -- | -- |