Wuxi AppTec Co. Ltd (WUXAY) Exchange: PINK
Data as of May 2, 2025
$8.30 ($0.56) 7.24%
Wuxi AppTec Co. Ltd - Daily Information
Click for more stock information on Wuxi AppTec Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.25 |
| Previous Close | $8.30 |
| High | $8.45 |
| Low | $8.20 |
| Adjusted Open | $8.25 |
| Previous Adjusted Close | $8.30 |
| Adjusted High | $8.45 |
| Adjusted Low | $8.20 |
About Wuxi AppTec Co. Ltd (WUXAY)
Wuxi AppTec Co. Ltd
Invest in Wuxi AppTec Co. Ltd (WUXAY)
Historical Stock Data for Wuxi AppTec Co. Ltd (WUXAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.25 | $8.45 | $8.20 | $8.30 | $8.30 | 1,347 |
| 2025-05-01 | $7.70 | $7.74 | $7.70 | $7.74 | $7.74 | 2,007 |
| 2025-04-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 155 |
| 2025-04-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 397 |
| 2025-04-28 | $7.73 | $7.77 | $7.58 | $7.77 | $7.77 | 1,002 |
| 2025-04-25 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2025-04-24 | $7.45 | $7.60 | $7.37 | $7.51 | $7.51 | 2,732 |
| 2025-04-23 | $7.45 | $7.46 | $7.36 | $7.40 | $7.40 | 4,542 |
| 2025-04-22 | $7.03 | $7.07 | $7.03 | $7.07 | $7.07 | 1,493 |
| 2025-04-21 | $6.59 | $6.75 | $6.44 | $6.75 | $6.75 | 15,394 |
| 2025-04-17 | $6.67 | $6.84 | $6.59 | $6.84 | $6.84 | 5,011 |
| 2025-04-16 | $6.75 | $6.75 | $6.37 | $6.48 | $6.48 | 8,074 |
| 2025-04-15 | $6.94 | $6.94 | $6.78 | $6.90 | $6.90 | 3,906 |
| 2025-04-14 | $6.85 | $7.05 | $6.58 | $7.00 | $7.00 | 12,905 |
| 2025-04-11 | $6.47 | $6.67 | $6.37 | $6.40 | $6.40 | 45,454 |
| 2025-04-10 | $6.39 | $6.47 | $6.07 | $6.26 | $6.26 | 12,822 |
| 2025-04-09 | $5.78 | $6.35 | $5.73 | $6.35 | $6.35 | 15,109 |
| 2025-04-08 | $6.22 | $6.46 | $5.87 | $5.97 | $5.97 | 9,771 |
| 2025-04-07 | $6.86 | $6.97 | $6.30 | $6.47 | $6.47 | 16,215 |
| 2025-04-04 | $7.90 | $7.90 | $7.55 | $7.55 | $7.55 | 7,071 |
| 2025-04-03 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 424 |
| 2025-04-02 | $8.76 | $8.76 | $8.68 | $8.76 | $8.76 | 1,301 |
| 2025-04-01 | $8.84 | $8.84 | $8.82 | $8.82 | $8.82 | 431 |
| 2025-03-31 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 1,214 |
| 2025-03-28 | $8.88 | $8.88 | $8.86 | $8.86 | $8.86 | 1,241 |
| 2025-03-27 | $9.01 | $9.06 | $9.01 | $9.06 | $9.06 | 763 |
| 2025-03-26 | $8.52 | $8.58 | $8.52 | $8.58 | $8.58 | 832 |
| 2025-03-25 | $8.73 | $8.73 | $8.63 | $8.63 | $8.63 | 840 |
| 2025-03-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,603 |
| 2025-03-21 | $8.75 | $8.75 | $8.60 | $8.75 | $8.75 | 5,888 |
| 2025-03-20 | $9.11 | $9.20 | $9.11 | $9.15 | $9.15 | 1,008 |
| 2025-03-19 | $9.25 | $9.30 | $9.06 | $9.18 | $9.18 | 8,988 |
| 2025-03-18 | $9.23 | $9.40 | $8.94 | $9.26 | $9.26 | 11,340 |
| 2025-03-17 | $8.51 | $8.63 | $8.51 | $8.63 | $8.63 | 3,146 |
| 2025-03-14 | $8.32 | $8.33 | $8.13 | $8.13 | $8.13 | 1,690 |
| 2025-03-13 | $7.59 | $7.91 | $7.59 | $7.91 | $7.91 | 3,739 |
| 2025-03-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 596 |
| 2025-03-11 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 418 |
| 2025-03-10 | $8.01 | $8.01 | $7.55 | $7.55 | $7.55 | 2,682 |
| 2025-03-07 | $8.05 | $8.28 | $7.90 | $7.90 | $7.90 | 18,871 |
| 2025-03-06 | $8.10 | $8.10 | $7.82 | $7.99 | $7.99 | 16,300 |
| 2025-03-05 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2025-03-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 25,812 |
| 2025-03-03 | $7.58 | $7.74 | $7.26 | $7.26 | $7.26 | 11,672 |
| 2025-02-28 | $7.62 | $7.62 | $7.56 | $7.56 | $7.56 | 439 |
| 2025-02-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 35 |
| 2025-02-26 | $8.09 | $8.09 | $7.95 | $7.95 | $7.95 | 2,950 |
| 2025-02-25 | $7.81 | $7.81 | $7.80 | $7.80 | $7.80 | 232 |
| 2025-02-24 | $8.36 | $8.36 | $7.80 | $7.88 | $7.88 | 52,833 |
| 2025-02-21 | $8.64 | $9.02 | $8.64 | $9.02 | $9.02 | 1,052 |
| 2025-02-20 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1,068 |
| 2025-02-19 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 100 |
| 2025-02-18 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 306 |
| 2025-02-14 | $7.92 | $7.95 | $7.81 | $7.81 | $7.81 | 4,361 |
| 2025-02-13 | $7.24 | $7.34 | $7.24 | $7.27 | $7.27 | 700 |
| 2025-02-12 | $7.50 | $7.54 | $7.49 | $7.54 | $7.54 | 34,090 |
| 2025-02-11 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 310 |
| 2025-02-10 | $7.53 | $7.54 | $7.47 | $7.52 | $7.52 | 4,711 |
| 2025-02-07 | $7.55 | $7.66 | $7.46 | $7.51 | $7.51 | 26,871 |
| 2025-02-06 | $7.58 | $7.60 | $7.58 | $7.60 | $7.60 | 1,173 |
| 2025-02-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 404 |
| 2025-02-04 | $7.46 | $7.50 | $7.43 | $7.48 | $7.48 | 1,514 |
| 2025-02-03 | $7.18 | $7.25 | $7.18 | $7.19 | $7.19 | 951 |
| 2025-01-31 | $7.02 | $7.15 | $7.00 | $7.00 | $7.00 | 18,001 |
| 2025-01-30 | $6.98 | $7.25 | $6.93 | $7.25 | $7.25 | 2,282 |
| 2025-01-29 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 372 |
| 2025-01-28 | $7.20 | $7.20 | $7.14 | $7.15 | $7.15 | 1,716 |
| 2025-01-27 | $7.30 | $7.30 | $7.13 | $7.27 | $7.27 | 1,524 |
| 2025-01-24 | $6.93 | $7.15 | $6.93 | $7.11 | $7.11 | 6,967 |
| 2025-01-23 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 2,034 |
| 2025-01-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 446 |
| 2025-01-21 | $6.96 | $7.10 | $6.96 | $6.96 | $6.96 | 1,607 |
| 2025-01-17 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 491 |
| 2025-01-16 | $6.65 | $6.68 | $6.65 | $6.66 | $6.66 | 2,468 |
| 2025-01-15 | $6.83 | $6.83 | $6.69 | $6.83 | $6.83 | 6,690 |
| 2025-01-14 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 173 |
| 2025-01-13 | $6.55 | $6.74 | $6.55 | $6.62 | $6.62 | 2,643 |
| 2025-01-10 | $7.23 | $7.23 | $6.79 | $6.79 | $6.79 | 769 |
| 2025-01-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 373 |
| 2025-01-07 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 23 |
| 2025-01-06 | $6.85 | $6.85 | $6.81 | $6.81 | $6.81 | 1,219 |
| 2025-01-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 1,148 |
| 2025-01-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2024-12-31 | $7.16 | $7.20 | $7.16 | $7.20 | $7.20 | 507 |
| 2024-12-30 | $7.17 | $7.21 | $7.10 | $7.10 | $7.10 | 3,285 |
| 2024-12-27 | $6.85 | $6.90 | $6.71 | $6.71 | $6.71 | 2,089 |
| 2024-12-26 | $7.42 | $7.50 | $7.30 | $7.30 | $7.30 | 66,724 |
| 2024-12-24 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 111 |
| 2024-12-23 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 123 |
| 2024-12-20 | $6.84 | $7.08 | $6.78 | $7.08 | $7.08 | 4,280 |
| 2024-12-19 | $7.03 | $7.03 | $6.75 | $6.96 | $6.96 | 4,650 |
| 2024-12-18 | $7.30 | $7.30 | $6.89 | $7.22 | $7.22 | 3,958 |
| 2024-12-17 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 396 |
| 2024-12-16 | $7.04 | $7.10 | $7.04 | $7.10 | $7.10 | 6,397 |
| 2024-12-13 | $7.22 | $7.22 | $7.01 | $7.01 | $7.01 | 971 |
| 2024-12-12 | $7.50 | $7.50 | $7.15 | $7.31 | $7.31 | 3,764 |
| 2024-12-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 722 |
| 2024-12-10 | $7.66 | $7.66 | $7.37 | $7.66 | $7.66 | 5,070 |
| 2024-12-09 | $7.44 | $8.19 | $7.44 | $8.12 | $8.12 | 30,832 |
| 2024-12-06 | $6.94 | $7.12 | $6.92 | $6.92 | $6.92 | 3,734 |
| 2024-12-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 2,277 |
| 2024-12-04 | $6.51 | $6.57 | $6.49 | $6.49 | $6.49 | 8,268 |
| 2024-12-03 | $6.87 | $6.87 | $6.66 | $6.75 | $6.75 | 549 |
| 2024-12-02 | $6.45 | $6.45 | $6.26 | $6.34 | $6.34 | 4,868 |
| 2024-11-29 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 28 |
| 2024-11-27 | $5.99 | $6.23 | $5.99 | $6.23 | $6.23 | 1,272 |
| 2024-11-26 | $5.82 | $5.84 | $5.82 | $5.84 | $5.84 | 2,192 |
| 2024-11-25 | $6.15 | $6.15 | $6.03 | $6.03 | $6.03 | 1,001 |
| 2024-11-22 | $6.08 | $6.10 | $6.06 | $6.10 | $6.10 | 4,383 |
| 2024-11-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 16,404 |
| 2024-11-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 2,101 |
| 2024-11-19 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 122 |
| 2024-11-18 | $6.73 | $6.73 | $6.52 | $6.52 | $6.52 | 11,326 |
| 2024-11-15 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 163 |
| 2024-11-14 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 872 |
| 2024-11-13 | $7.10 | $7.18 | $7.10 | $7.18 | $7.18 | 4,490 |
| 2024-11-12 | $7.33 | $7.33 | $7.27 | $7.27 | $7.27 | 1,784 |
| 2024-11-11 | $7.61 | $7.61 | $7.41 | $7.41 | $7.41 | 440 |
| 2024-11-08 | $7.14 | $7.23 | $7.05 | $7.10 | $7.10 | 7,908 |
| 2024-11-07 | $6.99 | $7.86 | $6.99 | $7.60 | $7.60 | 18,680 |
| 2024-11-06 | $6.48 | $7.21 | $6.48 | $7.21 | $7.21 | 3,714 |
| 2024-11-05 | $7.10 | $7.10 | $6.88 | $6.89 | $6.89 | 1,190 |
| 2024-11-04 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2024-11-01 | $6.56 | $6.66 | $6.53 | $6.53 | $6.53 | 40,594 |
| 2024-10-31 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 18 |
| 2024-10-30 | $6.06 | $6.61 | $6.06 | $6.60 | $6.60 | 2,800 |
| 2024-10-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 19 |
| 2024-10-28 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 148 |
| 2024-10-25 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 1,256 |
| 2024-10-24 | $6.46 | $6.46 | $6.44 | $6.44 | $6.44 | 1,853 |
| 2024-10-23 | $6.16 | $6.56 | $6.16 | $6.56 | $6.56 | 211 |
| 2024-10-22 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2024-10-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 117 |
| 2024-10-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2024-10-17 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 2,681 |
| 2024-10-16 | $6.34 | $6.38 | $6.34 | $6.35 | $6.35 | 2,874 |
| 2024-10-15 | $6.19 | $6.19 | $6.15 | $6.15 | $6.15 | 1,290 |
| 2024-10-14 | $6.33 | $6.96 | $6.33 | $6.80 | $6.80 | 3,505 |
| 2024-10-11 | $7.18 | $7.30 | $7.18 | $7.30 | $7.30 | 9,751 |
| 2024-10-10 | $7.63 | $7.63 | $7.33 | $7.33 | $7.33 | 1,201 |
| 2024-10-09 | $7.38 | $7.41 | $7.38 | $7.41 | $7.41 | 4,181 |
| 2024-10-08 | $7.95 | $7.95 | $6.98 | $7.37 | $7.37 | 5,955 |
| 2024-10-07 | $8.82 | $8.89 | $8.80 | $8.81 | $8.81 | 7,351 |
| 2024-10-04 | $8.30 | $8.51 | $8.22 | $8.51 | $8.51 | 3,684 |
| 2024-10-03 | $7.67 | $7.67 | $7.66 | $7.66 | $7.66 | 225 |
| 2024-10-02 | $8.17 | $8.27 | $8.13 | $8.24 | $8.24 | 10,074 |
| 2024-10-01 | $6.62 | $6.95 | $6.62 | $6.91 | $6.91 | 2,845 |
| 2024-09-30 | $6.84 | $6.93 | $6.52 | $6.52 | $6.52 | 4,888 |
| 2024-09-27 | $6.55 | $6.62 | $6.21 | $6.52 | $6.52 | 3,988 |
| 2024-09-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 455 |
| 2024-09-25 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 375 |
| 2024-09-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 503 |
| 2024-09-23 | $5.48 | $5.48 | $5.23 | $5.24 | $5.24 | 5,493 |
| 2024-09-20 | $5.40 | $5.40 | $5.26 | $5.26 | $5.26 | 944 |
| 2024-09-19 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 418 |
| 2024-09-18 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,538 |
| 2024-09-17 | $4.96 | $4.96 | $4.80 | $4.80 | $4.80 | 1,105 |
| 2024-09-16 | $4.73 | $4.74 | $4.73 | $4.74 | $4.74 | 3,354 |
| 2024-09-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 20,050 |
| 2024-09-12 | $4.66 | $4.69 | $4.50 | $4.69 | $4.69 | 2,140 |
| 2024-09-11 | $4.20 | $4.22 | $4.20 | $4.22 | $4.22 | 2,229 |
| 2024-09-10 | $4.24 | $4.47 | $4.06 | $4.12 | $4.12 | 80,987 |
| 2024-09-09 | $4.45 | $4.65 | $4.45 | $4.46 | $4.46 | 6,052 |
| 2024-09-06 | $4.30 | $4.52 | $4.30 | $4.52 | $4.52 | 689 |
| 2024-09-05 | $4.40 | $4.41 | $4.35 | $4.35 | $4.35 | 7,451 |
| 2024-09-04 | $4.30 | $4.50 | $4.30 | $4.50 | $4.50 | 2,363 |
| 2024-09-03 | $4.35 | $4.35 | $4.28 | $4.28 | $4.28 | 4,167 |
| 2024-08-30 | $4.40 | $4.55 | $4.16 | $4.16 | $4.16 | 3,072 |
| 2024-08-29 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 186 |
| 2024-08-28 | $4.23 | $4.23 | $4.20 | $4.20 | $4.20 | 2,053 |
| 2024-08-27 | $4.50 | $4.60 | $4.33 | $4.38 | $4.38 | 2,846 |
| 2024-08-26 | $4.30 | $4.40 | $4.16 | $4.16 | $4.16 | 6,061 |
| 2024-08-23 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 20,360 |
| 2024-08-22 | $4.06 | $4.26 | $4.06 | $4.10 | $4.10 | 2,703 |
| 2024-08-21 | $4.43 | $4.43 | $4.15 | $4.15 | $4.15 | 1,245 |
| 2024-08-20 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 12,092 |
| 2024-08-19 | $4.24 | $4.33 | $4.24 | $4.33 | $4.33 | 5,032 |
| 2024-08-16 | $4.30 | $4.35 | $4.30 | $4.34 | $4.34 | 8,114 |
| 2024-08-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 179 |
| 2024-08-14 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2024-08-13 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 1,954 |
| 2024-08-12 | $4.50 | $4.55 | $4.28 | $4.55 | $4.55 | 653 |
| 2024-08-09 | $4.45 | $4.45 | $4.39 | $4.42 | $4.42 | 2,419 |
| 2024-08-08 | $4.15 | $4.59 | $4.15 | $4.59 | $4.59 | 1,842 |
| 2024-08-07 | $4.40 | $4.55 | $4.40 | $4.50 | $4.50 | 3,128 |
| 2024-08-06 | $4.35 | $4.55 | $4.27 | $4.55 | $4.55 | 2,414 |
| 2024-08-05 | $4.21 | $4.25 | $3.83 | $4.25 | $4.25 | 9,694 |
| 2024-08-02 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 421 |
| 2024-08-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 33 |
| 2024-07-31 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 659 |
| 2024-07-30 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 330 |
| 2024-07-29 | $3.70 | $3.70 | $3.56 | $3.65 | $3.65 | 13,652 |
| 2024-07-26 | $3.68 | $3.70 | $3.66 | $3.70 | $3.70 | 2,305 |
| 2024-07-25 | $3.69 | $3.83 | $3.68 | $3.68 | $3.68 | 3,573 |
| 2024-07-24 | $3.64 | $3.78 | $3.64 | $3.78 | $3.78 | 3,395 |
| 2024-07-23 | $3.67 | $3.70 | $3.58 | $3.70 | $3.70 | 1,910 |
| 2024-07-22 | $3.77 | $3.85 | $3.75 | $3.75 | $3.75 | 6,125 |
| 2024-07-19 | $3.88 | $3.88 | $3.65 | $3.65 | $3.65 | 7,869 |
| 2024-07-18 | $3.61 | $3.61 | $3.54 | $3.54 | $3.54 | 7,059 |
| 2024-07-17 | $3.73 | $3.73 | $3.60 | $3.60 | $3.60 | 846 |
| 2024-07-16 | $3.57 | $3.60 | $3.57 | $3.59 | $3.59 | 3,528 |
| 2024-07-15 | $3.68 | $3.68 | $3.54 | $3.57 | $3.57 | 4,148 |
| 2024-07-12 | $3.76 | $3.76 | $3.75 | $3.76 | $3.76 | 3,037 |
| 2024-07-11 | $3.60 | $3.71 | $3.52 | $3.52 | $3.52 | 5,312 |
| 2024-07-10 | $3.55 | $3.55 | $3.53 | $3.53 | $3.53 | 1,437 |
| 2024-07-09 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 305 |
| 2024-07-08 | $3.64 | $3.64 | $3.50 | $3.61 | $3.61 | 10,248 |
| 2024-07-05 | $3.78 | $3.78 | $3.64 | $3.75 | $3.75 | 2,959 |
| 2024-07-03 | $3.68 | $3.76 | $3.68 | $3.76 | $3.76 | 1,170 |
| 2024-07-02 | $3.79 | $3.79 | $3.58 | $3.58 | $3.58 | 9,374 |
| 2024-07-01 | $3.62 | $3.71 | $3.60 | $3.60 | $3.60 | 3,483 |
| 2024-06-28 | $3.71 | $3.73 | $3.71 | $3.71 | $3.71 | 1,112 |
| 2024-06-27 | $3.83 | $3.83 | $3.80 | $3.80 | $3.80 | 972 |
| 2024-06-26 | $3.97 | $3.97 | $3.81 | $3.81 | $3.81 | 5,522 |
| 2024-06-25 | $3.80 | $3.89 | $3.73 | $3.80 | $3.80 | 2,976 |
| 2024-06-24 | $3.87 | $3.87 | $3.86 | $3.86 | $3.86 | 1,903 |
| 2024-06-21 | $3.87 | $3.89 | $3.86 | $3.89 | $3.89 | 1,897 |
| 2024-06-20 | $3.93 | $3.93 | $3.89 | $3.92 | $3.92 | 8,246 |
| 2024-06-18 | $4.04 | $4.04 | $3.87 | $3.99 | $3.99 | 10,547 |
| 2024-06-17 | $4.17 | $4.20 | $4.14 | $4.19 | $4.08 | 5,777 |
| 2024-06-14 | $4.34 | $4.51 | $4.17 | $4.41 | $4.41 | 2,004 |
| 2024-06-13 | $4.62 | $4.62 | $4.42 | $4.42 | $4.42 | 641 |
| 2024-06-12 | $4.69 | $4.69 | $4.58 | $4.63 | $4.63 | 6,287 |
| 2024-06-11 | $4.30 | $4.30 | $4.17 | $4.29 | $4.29 | 1,806 |
| 2024-06-10 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 1,227 |
| 2024-06-07 | $4.27 | $4.30 | $4.27 | $4.30 | $4.30 | 2,590 |
| 2024-06-06 | $4.40 | $4.43 | $4.35 | $4.37 | $4.37 | 1,083 |
| 2024-06-05 | $4.40 | $4.42 | $4.36 | $4.42 | $4.42 | 5,168 |
| 2024-06-04 | $4.42 | $4.42 | $4.36 | $4.36 | $4.36 | 975 |
| 2024-06-03 | $4.17 | $4.26 | $4.17 | $4.26 | $4.26 | 3,129 |
| 2024-05-31 | $4.36 | $4.36 | $4.35 | $4.35 | $4.35 | 36,038 |
| 2024-05-30 | $4.43 | $4.43 | $4.42 | $4.42 | $4.42 | 13,291 |
| 2024-05-29 | $4.69 | $4.69 | $4.52 | $4.52 | $4.52 | 385 |
| 2024-05-28 | $4.45 | $4.62 | $4.45 | $4.62 | $4.62 | 5,087 |
| 2024-05-24 | $4.63 | $4.70 | $4.63 | $4.70 | $4.70 | 2,639 |
| 2024-05-23 | $4.81 | $4.81 | $4.66 | $4.66 | $4.66 | 2,534 |
| 2024-05-22 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 500 |
| 2024-05-21 | $5.00 | $5.02 | $4.95 | $4.99 | $4.99 | 2,772 |
| 2024-05-20 | $5.06 | $5.21 | $5.06 | $5.21 | $5.21 | 3,300 |
| 2024-05-17 | $5.20 | $5.20 | $5.07 | $5.07 | $5.07 | 4,490 |
| 2024-05-16 | $5.53 | $5.53 | $5.31 | $5.45 | $5.45 | 89,194 |
| 2024-05-15 | $5.19 | $5.28 | $5.16 | $5.27 | $5.27 | 12,013 |
| 2024-05-14 | $5.06 | $5.40 | $5.06 | $5.40 | $5.40 | 1,881 |
| 2024-05-13 | $5.00 | $5.04 | $4.89 | $4.92 | $4.92 | 7,691 |
| 2024-05-10 | $5.05 | $5.08 | $5.00 | $5.00 | $5.00 | 8,476 |
| 2024-05-09 | $4.78 | $4.78 | $4.70 | $4.70 | $4.70 | 919 |
| 2024-05-08 | $4.69 | $4.70 | $4.65 | $4.70 | $4.70 | 2,990 |
| 2024-05-07 | $4.79 | $4.79 | $4.70 | $4.72 | $4.72 | 3,807 |
| 2024-05-06 | $4.86 | $5.00 | $4.86 | $4.90 | $4.90 | 3,179 |
| 2024-05-03 | $4.86 | $4.86 | $4.72 | $4.77 | $4.77 | 5,213 |
| 2024-05-02 | $4.81 | $5.07 | $4.81 | $5.07 | $5.07 | 5,432 |
| 2024-05-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 56 |
| 2024-04-30 | $4.45 | $4.48 | $4.45 | $4.48 | $4.48 | 5,929 |
| 2024-04-29 | $4.45 | $4.62 | $4.45 | $4.45 | $4.45 | 3,570 |
| 2024-04-26 | $4.53 | $4.53 | $4.41 | $4.41 | $4.41 | 27,447 |
| 2024-04-25 | $4.14 | $4.24 | $4.14 | $4.24 | $4.24 | 3,135 |
| 2024-04-24 | $4.34 | $4.34 | $4.31 | $4.33 | $4.33 | 11,062 |
| 2024-04-23 | $4.31 | $4.42 | $4.31 | $4.36 | $4.36 | 3,094 |
| 2024-04-22 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 2,223 |
| 2024-04-19 | $4.30 | $4.30 | $4.20 | $4.29 | $4.29 | 1,268 |
| 2024-04-18 | $4.36 | $4.52 | $4.36 | $4.52 | $4.52 | 1,557 |
| 2024-04-17 | $4.41 | $4.52 | $4.41 | $4.52 | $4.52 | 1,691 |
| 2024-04-16 | $4.29 | $4.29 | $4.10 | $4.10 | $4.10 | 6,874 |
| 2024-04-15 | $4.35 | $4.45 | $4.35 | $4.35 | $4.35 | 4,044 |
| 2024-04-12 | $4.40 | $4.40 | $4.36 | $4.36 | $4.36 | 3,170 |
| 2024-04-11 | $4.47 | $4.57 | $4.47 | $4.52 | $4.52 | 1,159 |
| 2024-04-10 | $4.67 | $4.67 | $4.52 | $4.57 | $4.57 | 2,414 |
| 2024-04-09 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1,880 |
| 2024-04-08 | $4.67 | $4.71 | $4.67 | $4.68 | $4.68 | 1,880 |
| 2024-04-05 | $4.47 | $4.49 | $4.47 | $4.49 | $4.49 | 775 |
| 2024-04-04 | $4.90 | $4.90 | $4.80 | $4.82 | $4.82 | 737 |
| 2024-04-03 | $4.73 | $4.76 | $4.59 | $4.74 | $4.74 | 7,835 |
| 2024-04-02 | $4.80 | $4.83 | $4.69 | $4.83 | $4.83 | 1,209 |
| 2024-04-01 | $4.80 | $4.83 | $4.80 | $4.83 | $4.83 | 1,209 |
| 2024-03-28 | $4.90 | $4.90 | $4.74 | $4.74 | $4.74 | 2,340 |
| 2024-03-27 | $4.69 | $4.86 | $4.69 | $4.69 | $4.69 | 8,328 |
| 2024-03-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 283 |
| 2024-03-25 | $5.12 | $5.12 | $4.98 | $4.98 | $4.98 | 612 |
| 2024-03-22 | $4.82 | $5.16 | $4.75 | $5.16 | $5.16 | 22,646 |
| 2024-03-21 | $5.27 | $5.27 | $5.14 | $5.14 | $5.14 | 6,943 |
| 2024-03-20 | $5.03 | $5.03 | $5.02 | $5.03 | $5.03 | 6,299 |
| 2024-03-19 | $5.22 | $5.22 | $5.03 | $5.03 | $5.03 | 17,120 |
| 2024-03-18 | $5.44 | $5.58 | $5.38 | $5.38 | $5.38 | 10,169 |
| 2024-03-15 | $5.41 | $5.41 | $5.21 | $5.21 | $5.21 | 1,223 |
| 2024-03-14 | $5.91 | $5.91 | $5.50 | $5.68 | $5.68 | 2,964 |
| 2024-03-13 | $6.60 | $6.67 | $6.60 | $6.67 | $6.67 | 8,784 |
| 2024-03-12 | $6.49 | $6.59 | $6.49 | $6.51 | $6.51 | 3,718 |
| 2024-03-11 | $6.18 | $6.31 | $6.18 | $6.30 | $6.30 | 5,172 |
| 2024-03-08 | $6.18 | $6.24 | $6.16 | $6.17 | $6.17 | 4,778 |
| 2024-03-07 | $5.94 | $5.94 | $5.83 | $5.89 | $5.89 | 8,825 |
| 2024-03-06 | $6.97 | $6.97 | $6.27 | $6.32 | $6.32 | 35,260 |
| 2024-03-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 1,084 |
| 2024-03-04 | $7.00 | $7.05 | $6.88 | $6.89 | $6.89 | 16,253 |
| 2024-03-01 | $6.40 | $6.52 | $6.36 | $6.50 | $6.50 | 4,191 |
| 2024-02-29 | $6.28 | $6.28 | $6.27 | $6.27 | $6.27 | 857 |
| 2024-02-28 | $6.05 | $6.13 | $6.00 | $6.07 | $6.07 | 3,899 |
| 2024-02-27 | $6.53 | $6.53 | $6.43 | $6.47 | $6.47 | 4,311 |
| 2024-02-26 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 893 |
| 2024-02-23 | $6.18 | $6.26 | $6.00 | $6.26 | $6.26 | 2,484 |
| 2024-02-22 | $6.07 | $6.19 | $5.98 | $6.19 | $6.19 | 3,359 |
| 2024-02-21 | $5.88 | $6.05 | $5.88 | $5.97 | $5.97 | 10,702 |
| 2024-02-20 | $5.50 | $5.65 | $5.35 | $5.51 | $5.51 | 155,259 |
| 2024-02-16 | $5.24 | $5.39 | $4.95 | $5.25 | $5.25 | 370,320 |
| 2024-02-15 | $4.99 | $5.02 | $4.99 | $5.02 | $5.02 | 2,074 |
| 2024-02-14 | $5.10 | $5.10 | $4.84 | $4.99 | $4.99 | 27,198 |
| 2024-02-13 | $6.10 | $6.13 | $5.79 | $5.79 | $5.79 | 20,083 |
| 2024-02-12 | $6.17 | $6.17 | $6.00 | $6.00 | $6.00 | 824 |
| 2024-02-09 | $6.13 | $6.25 | $6.00 | $6.00 | $6.00 | 6,149 |
| 2024-02-08 | $6.18 | $6.19 | $6.00 | $6.00 | $6.00 | 8,628 |
| 2024-02-07 | $6.51 | $6.60 | $6.43 | $6.50 | $6.50 | 27,579 |
| 2024-02-06 | $5.92 | $6.26 | $5.92 | $6.12 | $6.12 | 14,577 |
| 2024-02-05 | $5.87 | $5.87 | $5.71 | $5.71 | $5.71 | 11,720 |
| 2024-02-02 | $5.66 | $5.72 | $5.47 | $5.50 | $5.50 | 14,120 |
| 2024-02-01 | $6.94 | $7.07 | $6.94 | $7.07 | $7.07 | 1,414 |
| 2024-01-31 | $7.00 | $7.02 | $6.88 | $6.99 | $6.99 | 8,876 |
| 2024-01-30 | $7.15 | $7.30 | $7.00 | $7.07 | $7.07 | 3,769 |
| 2024-01-29 | $7.30 | $7.30 | $7.20 | $7.20 | $7.20 | 56,208 |
| 2024-01-26 | $8.20 | $8.42 | $8.05 | $8.42 | $8.42 | 5,531 |
| 2024-01-25 | $9.81 | $9.89 | $9.51 | $9.89 | $9.89 | 850 |
| 2024-01-24 | $10.40 | $10.44 | $9.89 | $10.20 | $10.20 | 1,352 |
| 2024-01-23 | $10.20 | $10.39 | $10.20 | $10.39 | $10.39 | 1,240 |
| 2024-01-22 | $10.18 | $10.44 | $9.96 | $9.99 | $9.99 | 2,920 |
| 2024-01-19 | $10.05 | $10.44 | $10.05 | $10.44 | $10.44 | 1,474 |
| 2024-01-18 | $10.09 | $10.42 | $10.09 | $10.09 | $10.09 | 12,548 |
| 2024-01-17 | $9.74 | $9.96 | $9.41 | $9.41 | $9.41 | 6,679 |
| 2024-01-16 | $9.95 | $10.22 | $9.95 | $10.19 | $10.19 | 95,555 |
| 2024-01-12 | $10.08 | $10.40 | $9.88 | $10.40 | $10.40 | 88,218 |
| 2024-01-11 | $10.10 | $10.43 | $10.05 | $10.05 | $10.05 | 5,894 |
| 2024-01-10 | $9.27 | $9.29 | $9.27 | $9.29 | $9.29 | 851 |
| 2024-01-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 1,286 |
| 2024-01-08 | $9.17 | $9.23 | $9.17 | $9.23 | $9.23 | 2,006 |
| 2024-01-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,166 |
| 2024-01-04 | $9.65 | $9.65 | $9.50 | $9.50 | $9.50 | 571 |
| 2024-01-03 | $9.50 | $9.66 | $9.50 | $9.66 | $9.66 | 3,281 |
| 2024-01-02 | $9.51 | $9.61 | $9.51 | $9.61 | $9.61 | 1,336 |
| 2023-12-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,123 |
| 2023-12-28 | $10.11 | $10.22 | $9.92 | $9.92 | $9.92 | 2,927 |
| 2023-12-27 | $9.87 | $9.87 | $9.58 | $9.59 | $9.59 | 4,834 |
| 2023-12-26 | $10.00 | $10.35 | $9.79 | $9.79 | $9.79 | 1,034 |
| 2023-12-22 | $9.84 | $9.84 | $9.40 | $9.76 | $9.76 | 761 |
| 2023-12-21 | $10.13 | $10.13 | $9.88 | $10.13 | $10.13 | 2,442 |
| 2023-12-20 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 878 |
| 2023-12-19 | $9.68 | $9.74 | $9.68 | $9.74 | $9.74 | 1,337 |
| 2023-12-18 | $9.95 | $9.96 | $9.64 | $9.64 | $9.64 | 2,436 |
| 2023-12-15 | $10.15 | $10.26 | $9.95 | $9.95 | $9.95 | 1,624 |
| 2023-12-14 | $10.24 | $10.24 | $9.96 | $9.96 | $9.96 | 2,145 |
| 2023-12-13 | $10.25 | $10.46 | $9.96 | $10.12 | $10.12 | 1,123 |
| 2023-12-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 449 |
| 2023-12-11 | $10.35 | $10.45 | $10.30 | $10.30 | $10.30 | 6,889 |
| 2023-12-08 | $10.22 | $10.59 | $10.05 | $10.05 | $10.05 | 2,226 |
| 2023-12-07 | $10.29 | $10.34 | $10.29 | $10.29 | $10.29 | 16,249 |
| 2023-12-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,047 |
| 2023-12-05 | $9.86 | $10.34 | $9.86 | $10.29 | $10.29 | 2,428 |
| 2023-12-04 | $10.64 | $10.96 | $10.32 | $10.96 | $10.96 | 1,949 |
| 2023-12-01 | $11.66 | $11.97 | $11.34 | $11.66 | $11.66 | 1,814 |
| 2023-11-30 | $11.67 | $11.83 | $11.65 | $11.72 | $11.72 | 32,577 |
| 2023-11-29 | $11.99 | $12.07 | $11.85 | $12.07 | $12.07 | 1,627 |
| 2023-11-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 636 |
| 2023-11-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 538 |
| 2023-11-24 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 547 |
| 2023-11-22 | $12.12 | $12.12 | $11.81 | $12.00 | $12.00 | 1,174 |
| 2023-11-21 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 351 |
| 2023-11-20 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 394 |
| 2023-11-17 | $12.14 | $12.14 | $11.90 | $11.90 | $11.90 | 1,793 |
| 2023-11-16 | $12.38 | $12.38 | $11.85 | $11.90 | $11.90 | 1,239 |
| 2023-11-15 | $12.38 | $12.38 | $11.96 | $12.26 | $12.26 | 5,347 |
| 2023-11-14 | $12.00 | $12.01 | $11.81 | $11.81 | $11.81 | 4,371 |
| 2023-11-13 | $12.54 | $12.54 | $11.90 | $11.90 | $11.90 | 1,058 |
| 2023-11-10 | $12.08 | $12.08 | $11.90 | $11.92 | $11.92 | 4,943 |
| 2023-11-09 | $12.20 | $12.20 | $11.90 | $12.05 | $12.05 | 2,058 |
| 2023-11-08 | $12.53 | $12.74 | $12.53 | $12.74 | $12.74 | 1,110 |
| 2023-11-07 | $12.55 | $12.55 | $12.35 | $12.35 | $12.35 | 669 |
| 2023-11-06 | $12.62 | $12.70 | $12.45 | $12.60 | $12.60 | 6,230 |
| 2023-11-03 | $12.08 | $12.08 | $12.02 | $12.08 | $12.08 | 3,236 |
| 2023-11-02 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 436 |
| 2023-11-01 | $11.80 | $11.80 | $11.70 | $11.70 | $11.70 | 1,288 |
| 2023-10-31 | $11.90 | $11.95 | $11.82 | $11.95 | $11.95 | 1,718 |
| 2023-10-30 | $13.02 | $13.02 | $12.74 | $12.85 | $12.85 | 24,117 |
| 2023-10-27 | $12.49 | $12.49 | $12.22 | $12.46 | $12.46 | 1,693 |
| 2023-10-26 | $11.78 | $11.78 | $11.42 | $11.42 | $11.42 | 973 |
| 2023-10-25 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 547 |
| 2023-10-24 | $12.08 | $12.16 | $11.80 | $12.16 | $12.16 | 1,629 |
| 2023-10-23 | $11.68 | $11.71 | $11.68 | $11.71 | $11.71 | 847 |
| 2023-10-20 | $11.64 | $11.70 | $11.40 | $11.40 | $11.40 | 646 |
| 2023-10-19 | $12.02 | $12.04 | $11.80 | $12.04 | $12.04 | 1,576 |
| 2023-10-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,104 |
| 2023-10-17 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 515 |
| 2023-10-16 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 2,762 |
| 2023-10-13 | $12.42 | $12.66 | $12.42 | $12.66 | $12.66 | 888 |
| 2023-10-12 | $12.90 | $12.90 | $12.46 | $12.46 | $12.46 | 2,283 |
| 2023-10-11 | $12.58 | $12.63 | $12.50 | $12.56 | $12.56 | 6,013 |
| 2023-10-10 | $12.08 | $12.08 | $11.85 | $11.86 | $11.86 | 9,553 |
| 2023-10-09 | $11.97 | $12.21 | $11.97 | $12.21 | $12.21 | 810 |
| 2023-10-06 | $12.25 | $12.49 | $12.25 | $12.49 | $12.49 | 1,957 |
| 2023-10-05 | $12.00 | $12.06 | $11.94 | $11.97 | $11.97 | 2,050 |
| 2023-10-04 | $11.80 | $11.88 | $11.73 | $11.85 | $11.85 | 24,264 |
| 2023-10-03 | $11.52 | $11.78 | $11.52 | $11.57 | $11.57 | 86,679 |
| 2023-10-02 | $11.90 | $11.90 | $11.65 | $11.83 | $11.83 | 1,589 |
| 2023-09-29 | $11.92 | $11.92 | $11.53 | $11.92 | $11.92 | 3,715 |
| 2023-09-28 | $11.61 | $11.91 | $11.61 | $11.91 | $11.91 | 679 |
| 2023-09-27 | $12.05 | $12.05 | $11.87 | $11.87 | $11.87 | 2,320 |
| 2023-09-26 | $11.19 | $11.24 | $11.19 | $11.24 | $11.24 | 1,401 |
| 2023-09-25 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 563 |
| 2023-09-22 | $11.23 | $11.23 | $10.93 | $10.93 | $10.93 | 728 |
| 2023-09-21 | $10.51 | $10.95 | $10.37 | $10.37 | $10.37 | 1,207 |
| 2023-09-20 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 3,465 |
| 2023-09-19 | $10.47 | $10.86 | $10.47 | $10.55 | $10.55 | 2,913 |
| 2023-09-18 | $11.23 | $11.25 | $11.23 | $11.25 | $11.25 | 1,229 |
| 2023-09-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 3,647 |
| 2023-09-14 | $10.65 | $10.65 | $10.20 | $10.20 | $10.20 | 683 |
| 2023-09-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 693 |
| 2023-09-12 | $10.20 | $10.47 | $10.20 | $10.47 | $10.47 | 1,092 |
| 2023-09-11 | $10.33 | $10.51 | $10.33 | $10.51 | $10.51 | 2,613 |
| 2023-09-08 | $10.29 | $10.29 | $10.09 | $10.22 | $10.22 | 4,137 |
| 2023-09-07 | $10.42 | $10.57 | $10.26 | $10.43 | $10.43 | 12,726 |
| 2023-09-06 | $10.27 | $10.40 | $9.94 | $9.94 | $9.94 | 3,494 |
| 2023-09-05 | $10.96 | $11.13 | $10.96 | $11.02 | $11.02 | 1,578 |
| 2023-09-01 | $10.66 | $11.07 | $10.66 | $10.66 | $10.66 | 534 |
| 2023-08-31 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2,814 |
| 2023-08-30 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 252 |
| 2023-08-29 | $11.26 | $11.26 | $11.10 | $11.10 | $11.10 | 574 |
| 2023-08-28 | $10.64 | $10.67 | $10.64 | $10.67 | $10.67 | 3,430 |
| 2023-08-25 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 337 |
| 2023-08-24 | $10.96 | $10.96 | $10.47 | $10.47 | $10.47 | 1,466 |
| 2023-08-23 | $10.63 | $10.63 | $10.50 | $10.61 | $10.61 | 2,685 |
| 2023-08-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 336 |
| 2023-08-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 847 |
| 2023-08-18 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,600 |
| 2023-08-17 | $10.31 | $10.51 | $10.31 | $10.51 | $10.51 | 973 |
| 2023-08-16 | $10.34 | $10.34 | $10.15 | $10.15 | $10.15 | 5,784 |
| 2023-08-15 | $10.18 | $10.55 | $10.18 | $10.55 | $10.55 | 687 |
| 2023-08-14 | $10.49 | $10.49 | $10.41 | $10.41 | $10.41 | 614 |
| 2023-08-11 | $10.42 | $10.42 | $10.16 | $10.42 | $10.42 | 4,263 |
| 2023-08-10 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 1,011 |
| 2023-08-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 236 |
| 2023-08-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 263 |
| 2023-08-07 | $10.24 | $10.24 | $10.07 | $10.07 | $10.07 | 2,370 |
| 2023-08-04 | $10.19 | $10.19 | $10.10 | $10.10 | $10.10 | 16,847 |
| 2023-08-03 | $10.13 | $10.20 | $10.13 | $10.20 | $10.20 | 911 |
| 2023-08-02 | $9.74 | $9.74 | $9.60 | $9.74 | $9.74 | 890 |
| 2023-08-01 | $10.01 | $10.17 | $10.01 | $10.09 | $10.09 | 1,592 |
| 2023-07-31 | $9.45 | $9.56 | $9.42 | $9.44 | $9.44 | 9,358 |
| 2023-07-28 | $9.19 | $9.24 | $9.18 | $9.18 | $9.18 | 3,951 |
| 2023-07-27 | $9.07 | $9.08 | $8.86 | $8.86 | $8.86 | 1,222 |
| 2023-07-26 | $9.06 | $9.06 | $8.96 | $8.96 | $8.96 | 666 |
| 2023-07-25 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 533 |
| 2023-07-24 | $8.80 | $9.09 | $8.80 | $9.09 | $9.09 | 582 |
| 2023-07-21 | $9.07 | $9.07 | $8.98 | $8.98 | $8.98 | 1,960 |
| 2023-07-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 747 |
| 2023-07-19 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,540 |
| 2023-07-18 | $8.73 | $8.73 | $8.65 | $8.65 | $8.65 | 565 |
| 2023-07-17 | $8.76 | $8.76 | $8.68 | $8.75 | $8.75 | 1,578 |
| 2023-07-14 | $9.05 | $9.05 | $8.76 | $8.76 | $8.76 | 15,514 |
| 2023-07-13 | $8.30 | $8.68 | $8.30 | $8.40 | $8.40 | 1,174 |
| 2023-07-12 | $8.22 | $8.22 | $8.10 | $8.20 | $8.20 | 2,822 |
| 2023-07-11 | $8.10 | $8.24 | $8.00 | $8.00 | $8.00 | 79,612 |
| 2023-07-10 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 404 |
| 2023-07-07 | $7.90 | $8.02 | $7.90 | $8.02 | $8.02 | 1,067 |
| 2023-07-06 | $7.96 | $7.96 | $7.89 | $7.89 | $7.89 | 936 |
| 2023-07-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,037 |
| 2023-07-03 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 474 |
| 2023-06-30 | $7.96 | $7.96 | $7.81 | $7.96 | $7.96 | 1,358 |
| 2023-06-29 | $7.81 | $7.81 | $7.77 | $7.77 | $7.77 | 8,751 |
| 2023-06-28 | $7.98 | $8.17 | $7.87 | $8.09 | $8.09 | 72,545 |
| 2023-06-27 | $8.10 | $8.12 | $7.99 | $8.12 | $8.12 | 10,530 |
| 2023-06-26 | $7.99 | $8.06 | $7.99 | $8.06 | $8.06 | 570 |
| 2023-06-23 | $7.83 | $7.83 | $7.77 | $7.81 | $7.81 | 4,091 |
| 2023-06-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 2,241 |
| 2023-06-21 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 197 |
| 2023-06-20 | $8.46 | $8.51 | $8.40 | $8.40 | $8.40 | 1,687 |
| 2023-06-16 | $9.41 | $9.43 | $9.40 | $9.40 | $9.40 | 933 |
| 2023-06-15 | $9.11 | $9.17 | $9.11 | $9.14 | $9.14 | 1,188 |
| 2023-06-14 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 299 |
| 2023-06-13 | $8.45 | $8.46 | $8.40 | $8.46 | $8.46 | 19,934 |
| 2023-06-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 773 |
| 2023-06-09 | $8.45 | $8.48 | $8.45 | $8.48 | $8.48 | 643 |
| 2023-06-08 | $8.01 | $8.01 | $7.90 | $7.90 | $7.90 | 3,070 |
| 2023-06-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 327 |
| 2023-06-06 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 465 |
| 2023-06-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 375 |
| 2023-06-02 | $8.59 | $8.76 | $8.59 | $8.63 | $8.51 | 1,427 |
| 2023-06-01 | $8.38 | $8.49 | $8.38 | $8.49 | $8.36 | 1,096 |
| 2023-05-31 | $8.00 | $8.20 | $8.00 | $8.20 | $8.08 | 2,821 |
| 2023-05-30 | $8.21 | $8.45 | $8.15 | $8.15 | $8.03 | 3,579 |
| 2023-05-26 | $8.55 | $8.66 | $8.55 | $8.55 | $8.42 | 1,423 |
| 2023-05-25 | $8.69 | $8.76 | $8.66 | $8.76 | $8.63 | 1,086 |
| 2023-05-24 | $8.80 | $8.89 | $8.80 | $8.80 | $8.67 | 6,057 |
| 2023-05-23 | $8.98 | $9.00 | $8.95 | $8.95 | $8.82 | 2,330 |
| 2023-05-22 | $8.98 | $8.98 | $8.75 | $8.80 | $8.67 | 1,803 |
| 2023-05-19 | $8.76 | $8.76 | $8.74 | $8.74 | $8.61 | 353 |
| 2023-05-18 | $8.67 | $8.70 | $8.67 | $8.70 | $8.57 | 830 |
| 2023-05-17 | $8.83 | $8.86 | $8.81 | $8.81 | $8.68 | 857 |
| 2023-05-16 | $9.13 | $9.26 | $9.13 | $9.13 | $9.00 | 1,353 |
| 2023-05-15 | $8.85 | $8.99 | $8.85 | $8.99 | $8.85 | 938 |
| 2023-05-12 | $8.75 | $8.75 | $8.70 | $8.73 | $8.73 | 2,015 |
| 2023-05-11 | $8.88 | $9.00 | $8.84 | $9.00 | $9.00 | 2,165 |
| 2023-05-10 | $8.81 | $8.81 | $8.70 | $8.70 | $8.70 | 1,249 |
| 2023-05-09 | $8.76 | $8.80 | $8.76 | $8.80 | $8.80 | 561 |
| 2023-05-08 | $9.00 | $9.05 | $9.00 | $9.05 | $9.05 | 1,011 |
| 2023-05-05 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 1,028 |
| 2023-05-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1,491 |
| 2023-05-03 | $8.75 | $8.88 | $8.75 | $8.88 | $8.88 | 1,143 |
| 2023-05-02 | $8.87 | $8.87 | $8.74 | $8.74 | $8.74 | 1,455 |
| 2023-05-01 | $8.71 | $8.79 | $8.71 | $8.71 | $8.71 | 2,181 |
| 2023-04-28 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 337 |
| 2023-04-27 | $8.79 | $8.94 | $8.79 | $8.81 | $8.81 | 2,953 |
| 2023-04-26 | $8.85 | $8.98 | $8.85 | $8.98 | $8.98 | 1,015 |
| 2023-04-25 | $8.76 | $8.76 | $8.60 | $8.64 | $8.64 | 7,480 |
| 2023-04-24 | $9.86 | $9.92 | $9.84 | $9.84 | $9.84 | 6,621 |
| 2023-04-21 | $10.06 | $10.06 | $9.81 | $9.81 | $9.81 | 2,147 |
| 2023-04-20 | $10.13 | $10.13 | $10.06 | $10.06 | $10.06 | 588 |
| 2023-04-19 | $10.50 | $10.50 | $10.38 | $10.38 | $10.38 | 2,256 |
| 2023-04-18 | $10.78 | $10.78 | $10.73 | $10.73 | $10.73 | 606 |
| 2023-04-17 | $11.10 | $11.19 | $11.04 | $11.06 | $11.06 | 12,502 |
| 2023-04-14 | $11.33 | $11.37 | $11.25 | $11.37 | $11.37 | 1,569 |
| 2023-04-13 | $11.50 | $11.50 | $11.38 | $11.49 | $11.49 | 90,436 |
| 2023-04-12 | $10.88 | $10.88 | $10.72 | $10.72 | $10.72 | 1,126 |
| 2023-04-11 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 363 |
| 2023-04-10 | $10.54 | $10.73 | $10.54 | $10.73 | $10.73 | 34,787 |
| 2023-04-06 | $10.49 | $10.55 | $10.48 | $10.55 | $10.55 | 2,424 |
| 2023-04-05 | $10.45 | $10.58 | $10.30 | $10.30 | $10.30 | 4,489 |
| 2023-04-04 | $10.40 | $10.43 | $10.30 | $10.30 | $10.30 | 2,213 |
| 2023-04-03 | $10.37 | $10.43 | $10.28 | $10.28 | $10.28 | 3,437 |
| 2023-03-31 | $10.50 | $10.50 | $10.32 | $10.32 | $10.32 | 579 |
| 2023-03-30 | $10.88 | $10.88 | $10.70 | $10.88 | $10.88 | 3,551 |
| 2023-03-29 | $10.67 | $10.68 | $10.61 | $10.61 | $10.61 | 1,374 |
| 2023-03-28 | $10.66 | $10.70 | $10.66 | $10.70 | $10.70 | 2,878 |
| 2023-03-27 | $10.69 | $10.77 | $10.61 | $10.69 | $10.69 | 3,744 |
| 2023-03-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 661 |
| 2023-03-23 | $10.46 | $10.46 | $10.29 | $10.29 | $10.29 | 823 |
| 2023-03-22 | $10.52 | $10.66 | $10.49 | $10.66 | $10.66 | 1,374 |
| 2023-03-21 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 1,037 |
| 2023-03-20 | $9.30 | $9.41 | $9.30 | $9.35 | $9.35 | 4,380 |
| 2023-03-17 | $9.47 | $9.47 | $9.29 | $9.29 | $9.29 | 2,020 |
| 2023-03-16 | $9.27 | $9.63 | $9.22 | $9.63 | $9.63 | 20,967 |
| 2023-03-15 | $9.55 | $9.69 | $9.55 | $9.69 | $9.69 | 3,689 |
| 2023-03-14 | $10.02 | $10.08 | $9.88 | $10.00 | $10.00 | 3,957 |
| 2023-03-13 | $9.82 | $10.00 | $9.82 | $9.85 | $9.85 | 6,369 |
| 2023-03-10 | $10.07 | $10.17 | $10.07 | $10.17 | $10.17 | 1,532 |
| 2023-03-09 | $10.45 | $10.45 | $10.21 | $10.31 | $10.31 | 891 |
| 2023-03-08 | $10.29 | $10.29 | $10.17 | $10.17 | $10.17 | 1,128 |
| 2023-03-07 | $10.59 | $10.59 | $10.42 | $10.42 | $10.42 | 629 |
| 2023-03-06 | $10.86 | $10.86 | $10.73 | $10.73 | $10.73 | 1,016 |
| 2023-03-03 | $10.91 | $11.01 | $10.91 | $11.01 | $11.01 | 1,106 |
| 2023-03-02 | $11.09 | $11.16 | $11.09 | $11.15 | $11.15 | 4,953 |
| 2023-03-01 | $11.13 | $11.13 | $11.07 | $11.07 | $11.07 | 1,081 |
| 2023-02-28 | $10.55 | $10.60 | $10.55 | $10.59 | $10.59 | 510 |
| 2023-02-27 | $10.64 | $10.66 | $10.56 | $10.56 | $10.56 | 2,653 |
| 2023-02-24 | $10.72 | $10.73 | $10.54 | $10.54 | $10.54 | 2,939 |
| 2023-02-23 | $11.04 | $11.22 | $11.04 | $11.22 | $11.22 | 687 |
| 2023-02-22 | $11.09 | $11.09 | $11.00 | $11.00 | $11.00 | 424 |
| 2023-02-21 | $11.14 | $11.14 | $11.00 | $11.00 | $11.00 | 687 |
| 2023-02-17 | $11.35 | $11.35 | $11.25 | $11.25 | $11.25 | 577 |
| 2023-02-16 | $11.38 | $11.40 | $11.30 | $11.30 | $11.30 | 1,023 |
| 2023-02-15 | $11.77 | $11.77 | $11.64 | $11.64 | $11.64 | 846 |
| 2023-02-14 | $11.84 | $12.00 | $11.84 | $12.00 | $12.00 | 915 |
| 2023-02-13 | $11.76 | $12.04 | $11.76 | $11.76 | $11.76 | 4,752 |
| 2023-02-10 | $11.94 | $12.25 | $11.94 | $12.18 | $12.18 | 771 |
| 2023-02-09 | $12.42 | $12.42 | $12.25 | $12.30 | $12.30 | 1,437 |
| 2023-02-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,877 |
| 2023-02-07 | $12.44 | $12.44 | $12.25 | $12.25 | $12.25 | 1,220 |
| 2023-02-06 | $12.20 | $12.20 | $12.17 | $12.17 | $12.17 | 1,196 |
| 2023-02-03 | $12.91 | $12.92 | $12.87 | $12.87 | $12.87 | 1,687 |
| 2023-02-02 | $13.00 | $13.12 | $13.00 | $13.12 | $13.12 | 1,251 |
| 2023-02-01 | $13.19 | $13.29 | $13.01 | $13.29 | $13.29 | 1,287 |
| 2023-01-31 | $12.83 | $12.96 | $12.78 | $12.96 | $12.96 | 3,180 |
| 2023-01-30 | $13.01 | $13.29 | $13.01 | $13.17 | $13.17 | 6,421 |
| 2023-01-27 | $14.10 | $14.10 | $13.90 | $13.97 | $13.97 | 10,733 |
| 2023-01-26 | $13.52 | $13.82 | $13.52 | $13.52 | $13.52 | 9,469 |
| 2023-01-25 | $14.03 | $14.03 | $13.55 | $13.79 | $13.79 | 6,268 |
| 2023-01-24 | $13.56 | $13.81 | $13.56 | $13.57 | $13.57 | 2,719 |
| 2023-01-23 | $13.73 | $13.94 | $13.49 | $13.49 | $13.49 | 8,025 |
| 2023-01-20 | $13.64 | $13.68 | $13.52 | $13.52 | $13.52 | 1,101 |
| 2023-01-19 | $13.42 | $13.56 | $13.42 | $13.54 | $13.54 | 3,033 |
| 2023-01-18 | $12.85 | $12.85 | $12.74 | $12.74 | $12.74 | 1,404 |
| 2023-01-17 | $12.83 | $12.90 | $12.78 | $12.78 | $12.78 | 5,799 |
| 2023-01-13 | $12.42 | $12.57 | $12.42 | $12.55 | $12.55 | 869 |
| 2023-01-12 | $11.93 | $12.31 | $11.89 | $12.31 | $12.31 | 1,342 |
| 2023-01-11 | $12.15 | $12.36 | $12.15 | $12.36 | $12.36 | 869 |
| 2023-01-10 | $11.94 | $12.26 | $11.94 | $12.26 | $12.26 | 997 |
| 2023-01-09 | $12.37 | $12.39 | $12.37 | $12.39 | $12.39 | 3,487 |
| 2023-01-06 | $11.68 | $11.68 | $11.67 | $11.67 | $11.67 | 2,069 |
| 2023-01-05 | $11.82 | $11.82 | $11.71 | $11.71 | $11.71 | 680 |
| 2023-01-04 | $10.73 | $11.37 | $10.73 | $11.37 | $11.37 | 1,343 |
| 2023-01-03 | $10.82 | $11.02 | $10.52 | $10.77 | $10.77 | 5,758 |
| 2022-12-30 | $10.82 | $10.82 | $10.35 | $10.35 | $10.35 | 4,301 |
| 2022-12-29 | $10.45 | $10.45 | $10.19 | $10.19 | $10.19 | 2,342 |
| 2022-12-28 | $10.19 | $10.20 | $9.87 | $9.87 | $9.87 | 8,481 |
| 2022-12-27 | $9.96 | $10.03 | $9.87 | $9.95 | $9.95 | 2,490 |
| 2022-12-23 | $9.56 | $9.80 | $9.56 | $9.64 | $9.64 | 10,310 |
| 2022-12-22 | $9.72 | $9.82 | $9.56 | $9.65 | $9.65 | 3,771 |
| 2022-12-21 | $9.55 | $9.59 | $9.31 | $9.31 | $9.31 | 3,712 |
| 2022-12-20 | $9.31 | $9.46 | $9.31 | $9.31 | $9.31 | 3,153 |
| 2022-12-19 | $9.98 | $9.98 | $9.31 | $9.49 | $9.49 | 7,646 |
| 2022-12-16 | $9.83 | $9.89 | $9.73 | $9.89 | $9.89 | 13,950 |
| 2022-12-15 | $9.86 | $10.00 | $9.65 | $9.70 | $9.70 | 18,791 |
| 2022-12-14 | $9.69 | $10.02 | $9.56 | $9.72 | $9.72 | 7,110 |
| 2022-12-13 | $9.51 | $9.90 | $9.51 | $9.66 | $9.66 | 3,714 |
| 2022-12-12 | $10.30 | $10.30 | $9.97 | $9.97 | $9.97 | 24,492 |
| 2022-12-09 | $10.05 | $10.05 | $9.93 | $10.05 | $10.05 | 1,406 |
| 2022-12-08 | $10.40 | $10.40 | $9.91 | $10.01 | $10.01 | 4,084 |
| 2022-12-07 | $9.52 | $9.52 | $9.29 | $9.29 | $9.29 | 3,576 |
| 2022-12-06 | $9.63 | $9.84 | $9.55 | $9.84 | $9.84 | 4,639 |
| 2022-12-05 | $10.31 | $10.31 | $9.78 | $10.01 | $10.01 | 1,441 |
| 2022-12-02 | $9.62 | $9.73 | $9.55 | $9.73 | $9.73 | 3,996 |
| 2022-12-01 | $9.73 | $10.07 | $9.73 | $9.86 | $9.86 | 2,215 |
| 2022-11-30 | $9.64 | $9.87 | $9.58 | $9.66 | $9.66 | 3,667 |
| 2022-11-29 | $9.10 | $9.45 | $9.10 | $9.45 | $9.45 | 2,359 |
| 2022-11-28 | $9.18 | $9.46 | $9.09 | $9.21 | $9.21 | 10,985 |
| 2022-11-25 | $9.76 | $9.76 | $9.56 | $9.76 | $9.76 | 1,407 |
| 2022-11-23 | $9.81 | $9.81 | $9.64 | $9.81 | $9.81 | 2,481 |
| 2022-11-22 | $9.94 | $10.31 | $9.94 | $10.21 | $10.21 | 4,657 |
| 2022-11-21 | $10.30 | $10.79 | $10.22 | $10.22 | $10.22 | 6,622 |
| 2022-11-18 | $11.04 | $11.04 | $10.42 | $10.73 | $10.73 | 8,510 |
| 2022-11-17 | $10.67 | $11.13 | $10.67 | $10.97 | $10.97 | 8,960 |
| 2022-11-16 | $11.01 | $11.31 | $10.64 | $11.31 | $11.31 | 6,379 |
| 2022-11-15 | $10.80 | $10.92 | $10.72 | $10.81 | $10.81 | 1,221 |
| 2022-11-14 | $10.67 | $10.67 | $10.38 | $10.38 | $10.38 | 3,329 |
| 2022-11-11 | $10.01 | $10.64 | $10.01 | $10.33 | $10.33 | 1,664 |
| 2022-11-10 | $9.37 | $9.58 | $9.37 | $9.45 | $9.45 | 12,342 |
| 2022-11-09 | $9.15 | $9.37 | $9.06 | $9.37 | $9.37 | 1,417 |
| 2022-11-08 | $9.34 | $9.52 | $9.26 | $9.52 | $9.52 | 1,896 |
| 2022-11-07 | $9.88 | $9.88 | $9.65 | $9.65 | $9.65 | 1,964 |
| 2022-11-04 | $9.61 | $9.61 | $9.31 | $9.61 | $9.61 | 1,097 |
| 2022-11-03 | $8.93 | $9.19 | $8.88 | $9.08 | $9.08 | 1,834 |
| 2022-11-02 | $8.71 | $8.89 | $8.71 | $8.87 | $8.87 | 1,597 |
| 2022-11-01 | $8.79 | $8.89 | $8.56 | $8.78 | $8.78 | 1,206 |
| 2022-10-31 | $7.96 | $8.23 | $7.78 | $7.85 | $7.85 | 1,717 |
| 2022-10-28 | $8.28 | $8.47 | $8.25 | $8.47 | $8.47 | 3,590 |
| 2022-10-27 | $8.33 | $8.66 | $8.18 | $8.18 | $8.18 | 15,308 |
| 2022-10-26 | $7.44 | $7.97 | $7.44 | $7.97 | $7.97 | 3,859 |
| 2022-10-25 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 1,312 |
| 2022-10-24 | $7.38 | $7.50 | $7.38 | $7.50 | $7.50 | 2,260 |
| 2022-10-21 | $8.11 | $8.16 | $8.01 | $8.16 | $8.16 | 3,803 |
| 2022-10-20 | $8.42 | $8.44 | $8.21 | $8.21 | $8.21 | 10,988 |
| 2022-10-19 | $8.38 | $8.60 | $8.34 | $8.58 | $8.58 | 12,776 |
| 2022-10-18 | $9.02 | $9.08 | $8.84 | $8.95 | $8.95 | 2,517 |
| 2022-10-17 | $9.07 | $9.07 | $9.02 | $9.02 | $9.02 | 23,458 |
| 2022-10-14 | $8.60 | $8.78 | $8.60 | $8.78 | $8.78 | 2,851 |
| 2022-10-13 | $8.02 | $8.03 | $8.02 | $8.03 | $8.03 | 898 |
| 2022-10-12 | $7.64 | $7.93 | $7.64 | $7.93 | $7.93 | 18,557 |
| 2022-10-11 | $7.60 | $7.89 | $7.52 | $7.66 | $7.66 | 4,076 |
| 2022-10-10 | $7.82 | $7.82 | $7.57 | $7.72 | $7.72 | 2,685 |
| 2022-10-07 | $8.28 | $8.80 | $8.28 | $8.80 | $8.80 | 3,127 |
| 2022-10-06 | $8.17 | $8.25 | $8.13 | $8.13 | $8.13 | 920 |
| 2022-10-05 | $8.41 | $8.46 | $8.15 | $8.46 | $8.46 | 8,749 |
| 2022-10-04 | $8.48 | $8.48 | $8.23 | $8.37 | $8.37 | 2,768 |
| 2022-10-03 | $8.02 | $8.40 | $8.02 | $8.40 | $8.40 | 6,260 |
| 2022-09-30 | $8.12 | $8.12 | $8.05 | $8.10 | $8.10 | 3,156 |
| 2022-09-29 | $8.29 | $8.29 | $7.93 | $8.14 | $8.14 | 3,941 |
| 2022-09-28 | $8.14 | $8.35 | $8.01 | $8.35 | $8.35 | 1,541 |
| 2022-09-27 | $8.30 | $8.30 | $8.21 | $8.27 | $8.27 | 5,979 |
| 2022-09-26 | $8.19 | $8.24 | $7.96 | $8.04 | $8.04 | 5,824 |
| 2022-09-23 | $7.81 | $7.93 | $7.78 | $7.78 | $7.78 | 2,820 |
| 2022-09-22 | $8.21 | $8.57 | $8.09 | $8.33 | $8.33 | 2,465 |
| 2022-09-21 | $8.52 | $8.68 | $8.26 | $8.27 | $8.27 | 2,022 |
| 2022-09-20 | $8.66 | $8.82 | $8.40 | $8.82 | $8.82 | 3,074 |
| 2022-09-19 | $8.58 | $8.74 | $8.44 | $8.62 | $8.62 | 11,576 |
| 2022-09-16 | $8.98 | $8.98 | $8.73 | $8.86 | $8.86 | 3,377 |
| 2022-09-15 | $9.24 | $9.28 | $9.03 | $9.28 | $9.28 | 26,209 |
| 2022-09-14 | $8.66 | $8.86 | $8.66 | $8.86 | $8.86 | 4,383 |
| 2022-09-13 | $9.00 | $9.00 | $8.79 | $8.79 | $8.79 | 1,472 |
| 2022-09-12 | $10.23 | $10.77 | $10.23 | $10.41 | $10.41 | 4,031 |
| 2022-09-09 | $10.40 | $10.40 | $10.07 | $10.07 | $10.07 | 7,858 |
| 2022-09-08 | $10.00 | $10.21 | $10.00 | $10.21 | $10.21 | 1,661 |
| 2022-09-07 | $10.41 | $10.41 | $10.33 | $10.33 | $10.33 | 839 |
| 2022-09-06 | $10.49 | $10.57 | $10.49 | $10.57 | $10.57 | 1,448 |
| 2022-09-02 | $10.60 | $10.70 | $10.60 | $10.65 | $10.65 | 2,401 |
| 2022-09-01 | $11.13 | $11.13 | $10.90 | $10.95 | $10.95 | 1,728 |
| 2022-08-31 | $11.26 | $11.51 | $11.26 | $11.43 | $11.43 | 1,651 |
| 2022-08-30 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 416 |
| 2022-08-29 | $11.27 | $11.53 | $11.02 | $11.02 | $11.02 | 4,066 |
| 2022-08-26 | $11.96 | $11.96 | $11.45 | $11.45 | $11.45 | 2,485 |
| 2022-08-25 | $10.83 | $11.43 | $10.75 | $11.43 | $11.43 | 3,363 |
| 2022-08-24 | $10.68 | $10.95 | $10.68 | $10.80 | $10.80 | 820 |
| 2022-08-23 | $10.80 | $10.99 | $10.71 | $10.71 | $10.71 | 1,410 |
| 2022-08-22 | $11.74 | $11.74 | $11.19 | $11.19 | $11.19 | 904 |
| 2022-08-19 | $10.90 | $11.28 | $10.90 | $10.90 | $10.90 | 1,131 |
| 2022-08-18 | $11.63 | $11.66 | $11.63 | $11.63 | $11.63 | 1,903 |
| 2022-08-17 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 866 |
| 2022-08-16 | $11.55 | $11.72 | $11.36 | $11.72 | $11.72 | 3,489 |
| 2022-08-15 | $11.93 | $12.33 | $11.74 | $12.04 | $12.04 | 2,154 |
| 2022-08-12 | $12.15 | $12.15 | $11.90 | $11.90 | $11.90 | 1,836 |
| 2022-08-11 | $11.72 | $12.39 | $11.72 | $12.39 | $12.39 | 3,548 |
| 2022-08-10 | $11.35 | $11.45 | $11.35 | $11.45 | $11.45 | 808 |
| 2022-08-09 | $11.83 | $11.83 | $11.70 | $11.70 | $11.70 | 622 |
| 2022-08-08 | $11.49 | $11.80 | $11.49 | $11.72 | $11.72 | 1,803 |
| 2022-08-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 850 |
| 2022-08-04 | $12.74 | $12.74 | $11.96 | $12.20 | $12.20 | 5,878 |
| 2022-08-03 | $11.50 | $11.58 | $11.50 | $11.54 | $11.54 | 651 |
| 2022-08-02 | $11.58 | $11.64 | $11.08 | $11.08 | $11.08 | 560 |
| 2022-08-01 | $11.98 | $12.49 | $11.53 | $12.49 | $12.49 | 2,149 |
| 2022-07-29 | $11.59 | $12.36 | $11.59 | $11.99 | $11.99 | 1,076 |
| 2022-07-28 | $12.16 | $12.45 | $12.16 | $12.45 | $12.45 | 610 |
| 2022-07-27 | $12.23 | $12.23 | $11.83 | $11.83 | $11.83 | 1,505 |
| 2022-07-26 | $13.17 | $13.30 | $12.83 | $12.83 | $12.83 | 987 |
| 2022-07-25 | $12.98 | $12.98 | $12.70 | $12.72 | $12.72 | 1,284 |
| 2022-07-22 | $13.36 | $13.36 | $13.03 | $13.12 | $13.12 | 1,269 |
| 2022-07-21 | $12.87 | $13.18 | $12.65 | $13.18 | $13.18 | 2,055 |
| 2022-07-20 | $13.13 | $13.26 | $13.13 | $13.19 | $13.19 | 733 |
| 2022-07-19 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 481 |
| 2022-07-18 | $13.07 | $13.49 | $13.07 | $13.28 | $13.28 | 1,973 |
| 2022-07-15 | $14.02 | $14.02 | $13.24 | $14.02 | $14.02 | 9,609 |
| 2022-07-14 | $13.65 | $14.35 | $13.65 | $13.94 | $13.94 | 1,166 |
| 2022-07-13 | $13.96 | $13.96 | $13.90 | $13.90 | $13.90 | 317 |
| 2022-07-12 | $13.74 | $13.84 | $13.46 | $13.46 | $13.46 | 1,398 |
| 2022-07-11 | $14.20 | $14.78 | $14.20 | $14.75 | $14.75 | 12,376 |
| 2022-07-08 | $14.18 | $15.04 | $14.18 | $15.04 | $15.04 | 940 |
| 2022-07-07 | $14.49 | $14.82 | $14.49 | $14.49 | $14.49 | 1,085 |
| 2022-07-06 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 833 |
| 2022-07-05 | $14.48 | $14.97 | $14.48 | $14.85 | $14.85 | 3,906 |
| 2022-07-01 | $13.53 | $13.53 | $13.29 | $13.32 | $13.32 | 1,334 |
| 2022-06-30 | $13.35 | $13.40 | $12.85 | $13.15 | $13.15 | 2,938 |
| 2022-06-29 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 492 |
| 2022-06-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 918 |
| 2022-06-27 | $13.64 | $14.31 | $13.64 | $13.87 | $13.87 | 4,006 |
| 2022-06-24 | $13.65 | $13.83 | $13.47 | $13.83 | $13.83 | 2,892 |
| 2022-06-23 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 567 |
| 2022-06-22 | $12.03 | $12.23 | $12.03 | $12.23 | $12.23 | 2,116 |
| 2022-06-21 | $12.60 | $13.07 | $12.54 | $12.58 | $12.58 | 6,458 |
| 2022-06-17 | $12.12 | $12.34 | $12.10 | $12.28 | $12.28 | 1,672 |
| 2022-06-16 | $11.69 | $12.09 | $11.69 | $12.09 | $12.09 | 796 |
| 2022-06-15 | $12.44 | $12.83 | $12.17 | $12.17 | $12.17 | 2,519 |
| 2022-06-14 | $12.12 | $12.26 | $11.82 | $12.09 | $12.09 | 10,315 |
| 2022-06-13 | $11.57 | $12.21 | $11.57 | $11.89 | $11.89 | 14,417 |
| 2022-06-10 | $13.38 | $13.38 | $13.07 | $13.07 | $13.07 | 2,154 |
| 2022-06-09 | $13.73 | $13.73 | $13.39 | $13.48 | $13.48 | 3,710 |
| 2022-06-08 | $13.56 | $14.20 | $13.56 | $13.92 | $13.92 | 1,027 |
| 2022-06-07 | $12.99 | $12.99 | $12.93 | $12.93 | $12.93 | 1,900 |
| 2022-06-06 | $12.29 | $12.50 | $12.29 | $12.50 | $12.50 | 1,284 |
| 2022-06-03 | $11.75 | $11.95 | $11.75 | $11.85 | $11.85 | 1,756 |
| 2022-06-02 | $11.68 | $12.01 | $11.68 | $11.75 | $11.75 | 6,842 |
| 2022-06-01 | $12.03 | $12.10 | $11.95 | $11.95 | $11.95 | 1,315 |
| 2022-05-31 | $12.19 | $12.35 | $12.02 | $12.30 | $12.30 | 11,992 |
| 2022-05-27 | $11.56 | $11.56 | $11.43 | $11.56 | $11.56 | 1,365 |
| 2022-05-26 | $11.06 | $11.11 | $11.00 | $11.11 | $11.04 | 4,127 |
| 2022-05-25 | $11.09 | $11.23 | $11.09 | $11.14 | $11.07 | 3,588 |
| 2022-05-24 | $11.22 | $11.35 | $11.22 | $11.26 | $11.18 | 2,017 |
| 2022-05-23 | $12.25 | $12.25 | $12.05 | $12.20 | $12.11 | 3,194 |
| 2022-05-20 | $12.52 | $12.76 | $12.46 | $12.58 | $12.49 | 4,088 |
| 2022-05-19 | $12.02 | $12.27 | $11.95 | $12.06 | $11.98 | 7,514 |
| 2022-05-18 | $12.01 | $12.22 | $11.97 | $11.97 | $11.89 | 8,229 |
| 2022-05-17 | $12.40 | $12.57 | $12.28 | $12.54 | $12.46 | 1,630 |
| 2022-05-16 | $12.66 | $12.66 | $12.45 | $12.53 | $12.44 | 2,618 |
| 2022-05-13 | $12.03 | $12.83 | $12.03 | $12.46 | $12.37 | 17,890 |
| 2022-05-12 | $12.09 | $12.30 | $11.95 | $12.25 | $12.17 | 5,465 |
| 2022-05-11 | $12.10 | $12.62 | $11.85 | $12.24 | $12.15 | 7,638 |
| 2022-05-10 | $12.00 | $12.30 | $11.62 | $11.96 | $11.88 | 5,520 |
| 2022-05-09 | $12.14 | $12.14 | $11.36 | $11.75 | $11.67 | 4,421 |
| 2022-05-06 | $11.94 | $12.17 | $11.94 | $12.17 | $12.09 | 1,024 |
| 2022-05-05 | $12.48 | $12.97 | $12.48 | $12.54 | $12.46 | 2,065 |
| 2022-05-04 | $13.79 | $13.79 | $13.25 | $13.62 | $13.53 | 1,930 |
| 2022-05-03 | $13.31 | $13.50 | $13.31 | $13.33 | $13.24 | 4,822 |
| 2022-05-02 | $13.32 | $13.49 | $13.15 | $13.15 | $13.06 | 2,489 |
| 2022-04-29 | $14.10 | $14.10 | $13.61 | $14.09 | $14.00 | 2,090 |
| 2022-04-28 | $13.56 | $13.56 | $13.08 | $13.28 | $13.19 | 3,440 |
| 2022-04-27 | $13.31 | $13.44 | $13.03 | $13.16 | $13.07 | 10,387 |
| 2022-04-26 | $13.41 | $13.41 | $13.19 | $13.33 | $13.24 | 11,117 |
| 2022-04-25 | $13.46 | $13.46 | $13.17 | $13.33 | $13.24 | 11,117 |
| 2022-04-22 | $13.03 | $13.88 | $13.03 | $13.41 | $13.32 | 1,437 |
| 2022-04-21 | $13.02 | $13.66 | $12.38 | $12.38 | $12.30 | 1,490 |
| 2022-04-20 | $13.70 | $13.87 | $13.46 | $13.87 | $13.78 | 1,157 |
| 2022-04-19 | $14.08 | $14.47 | $13.94 | $14.30 | $14.20 | 40,155 |
| 2022-04-18 | $14.42 | $15.15 | $14.18 | $15.15 | $15.05 | 2,433 |
| 2022-04-14 | $15.06 | $15.06 | $14.67 | $14.80 | $14.70 | 1,818 |
| 2022-04-13 | $14.40 | $14.63 | $13.94 | $14.45 | $14.35 | 48,921 |
| 2022-04-12 | $14.49 | $14.84 | $14.49 | $14.64 | $14.54 | 115,495 |
| 2022-04-11 | $14.26 | $14.26 | $14.26 | $14.26 | $14.16 | 12,998 |
| 2022-04-08 | $14.67 | $14.97 | $14.58 | $14.58 | $14.48 | 21,011 |
| 2022-04-07 | $15.51 | $15.71 | $15.25 | $15.25 | $15.15 | 3,346 |
| 2022-04-06 | $15.95 | $16.13 | $15.26 | $15.26 | $15.16 | 1,198 |
| 2022-04-05 | $17.57 | $17.57 | $16.99 | $16.99 | $16.88 | 1,291 |
| 2022-04-04 | $17.89 | $17.89 | $17.89 | $17.89 | $17.77 | 1,183 |
| 2022-04-01 | $16.09 | $16.63 | $15.81 | $15.81 | $15.70 | 9,931 |
| 2022-03-31 | $15.82 | $16.10 | $15.31 | $15.50 | $15.40 | 4,041 |
| 2022-03-30 | $15.77 | $16.20 | $15.53 | $15.97 | $15.86 | 1,444 |
| 2022-03-29 | $15.50 | $16.00 | $15.50 | $16.00 | $15.89 | 2,265 |
| 2022-03-28 | $15.30 | $15.93 | $15.05 | $15.54 | $15.44 | 3,123 |
| 2022-03-25 | $16.10 | $16.10 | $15.39 | $15.41 | $15.31 | 12,545 |
| 2022-03-24 | $16.27 | $16.31 | $16.03 | $16.03 | $15.92 | 1,987 |
| 2022-03-23 | $15.95 | $15.97 | $15.89 | $15.89 | $15.78 | 2,124 |
| 2022-03-22 | $14.17 | $14.56 | $14.17 | $14.36 | $14.26 | 3,117 |
| 2022-03-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.55 | 17,703 |
| 2022-03-18 | $14.70 | $14.70 | $14.00 | $14.65 | $14.55 | 17,703 |
| 2022-03-17 | $13.79 | $14.29 | $13.79 | $14.29 | $14.19 | 2,891 |
| 2022-03-16 | $12.59 | $13.45 | $12.54 | $13.00 | $12.91 | 4,453 |
| 2022-03-15 | $10.78 | $10.83 | $10.78 | $10.83 | $10.76 | 52,028 |
| 2022-03-14 | $12.12 | $12.17 | $11.40 | $11.40 | $11.32 | 5,290 |
| 2022-03-11 | $13.00 | $13.43 | $12.59 | $12.59 | $12.51 | 4,250 |
| 2022-03-10 | $13.59 | $13.59 | $12.95 | $13.59 | $13.50 | 4,462 |
| 2022-03-09 | $12.95 | $13.14 | $12.95 | $13.14 | $13.05 | 12,983 |
| 2022-03-08 | $12.79 | $13.14 | $12.79 | $12.95 | $12.86 | 4,127 |
| 2022-03-07 | $13.40 | $13.63 | $12.96 | $12.96 | $12.87 | 7,859 |
| 2022-03-04 | $13.38 | $14.05 | $13.16 | $13.61 | $13.51 | 1,747 |
| 2022-03-03 | $13.95 | $14.21 | $13.68 | $14.08 | $13.98 | 3,222 |
| 2022-03-02 | $14.20 | $14.47 | $14.20 | $14.38 | $14.28 | 4,978 |
| 2022-03-01 | $14.43 | $14.91 | $14.20 | $14.69 | $14.59 | 15,535 |
| 2022-02-28 | $14.51 | $14.51 | $14.20 | $14.20 | $14.10 | 7,584 |
| 2022-02-25 | $14.78 | $14.78 | $14.14 | $14.20 | $14.10 | 2,678 |
| 2022-02-24 | $13.52 | $13.98 | $13.08 | $13.63 | $13.53 | 13,315 |
| 2022-02-23 | $13.91 | $13.91 | $13.56 | $13.56 | $13.47 | 3,973 |
| 2022-02-22 | $13.58 | $13.58 | $13.30 | $13.35 | $13.26 | 4,310 |
| 2022-02-18 | $14.21 | $14.21 | $13.33 | $13.77 | $13.68 | 1,790 |
| 2022-02-17 | $13.88 | $14.19 | $13.85 | $14.16 | $14.06 | 2,189 |
| 2022-02-16 | $13.76 | $13.76 | $13.55 | $13.76 | $13.67 | 1,336 |
| 2022-02-15 | $13.22 | $13.56 | $12.72 | $13.14 | $13.05 | 10,146 |
| 2022-02-14 | $11.95 | $11.95 | $11.57 | $11.70 | $11.62 | 4,715 |
| 2022-02-11 | $11.52 | $11.88 | $11.15 | $11.15 | $11.07 | 1,897 |
| 2022-02-10 | $12.55 | $12.55 | $12.02 | $12.02 | $11.94 | 3,638 |
| 2022-02-09 | $12.42 | $12.81 | $12.16 | $12.81 | $12.72 | 4,846 |
| 2022-02-08 | $13.29 | $18.00 | $13.04 | $18.00 | $17.88 | 5,302 |
| 2022-02-07 | $14.56 | $14.70 | $14.25 | $14.35 | $14.26 | 1,486 |
| 2022-02-04 | $14.62 | $14.62 | $14.50 | $14.55 | $14.45 | 4,797 |
| 2022-02-03 | $14.28 | $14.51 | $14.06 | $14.51 | $14.41 | 5,057 |
| 2022-02-02 | $14.36 | $14.89 | $14.36 | $14.65 | $14.55 | 2,299 |
| 2022-02-01 | $14.46 | $15.18 | $14.26 | $14.26 | $14.16 | 2,685 |
| 2022-01-31 | $14.02 | $14.99 | $13.80 | $14.99 | $14.89 | 32,381 |
| 2022-01-28 | $13.86 | $13.90 | $13.68 | $13.79 | $13.70 | 90,570 |
| 2022-01-27 | $14.15 | $14.27 | $13.95 | $14.18 | $14.09 | 15,555 |
| 2022-01-26 | $14.43 | $14.80 | $14.30 | $14.30 | $14.20 | 4,899 |
| 2022-01-25 | $15.35 | $16.18 | $15.35 | $15.35 | $15.25 | 3,015 |
| 2022-01-24 | $16.10 | $16.50 | $15.17 | $15.17 | $15.07 | 11,108 |
| 2022-01-21 | $15.33 | $15.93 | $14.98 | $15.43 | $15.33 | 9,298 |
| 2022-01-20 | $16.61 | $16.61 | $16.37 | $16.61 | $16.50 | 7,727 |
| 2022-01-19 | $14.89 | $15.78 | $14.89 | $15.55 | $15.45 | 3,209 |
| 2022-01-18 | $17.00 | $17.43 | $17.00 | $17.27 | $17.15 | 10,721 |
| 2022-01-14 | $16.52 | $17.64 | $16.52 | $16.52 | $16.41 | 3,108 |
| 2022-01-13 | $17.15 | $17.79 | $16.89 | $16.89 | $16.78 | 4,748 |
| 2022-01-12 | $16.83 | $17.38 | $16.55 | $17.38 | $17.26 | 1,171 |
| 2022-01-11 | $16.28 | $16.80 | $16.01 | $16.80 | $16.69 | 1,455 |
| 2022-01-10 | $15.45 | $15.75 | $15.19 | $15.44 | $15.33 | 5,578 |
| 2022-01-07 | $15.05 | $15.54 | $15.00 | $15.54 | $15.44 | 2,254 |
| 2022-01-06 | $14.77 | $14.96 | $14.77 | $14.96 | $14.86 | 1,151 |
| 2022-01-05 | $14.79 | $15.02 | $14.56 | $14.56 | $14.46 | 1,848 |
| 2022-01-04 | $15.02 | $15.20 | $14.90 | $15.20 | $15.10 | 2,692 |
| 2022-01-03 | $16.48 | $16.48 | $16.28 | $16.28 | $16.17 | 4,204 |
| 2021-12-31 | $16.69 | $17.81 | $16.69 | $17.81 | $17.69 | 18,178 |
| 2021-12-30 | $16.24 | $17.08 | $15.97 | $16.22 | $16.11 | 7,235 |
| 2021-12-29 | $15.92 | $16.45 | $15.66 | $16.20 | $16.09 | 5,888 |
| 2021-12-28 | $16.46 | $16.56 | $16.15 | $16.15 | $16.04 | 90,835 |
| 2021-12-27 | $15.80 | $16.54 | $15.80 | $15.81 | $15.70 | 11,206 |
| 2021-12-23 | $16.81 | $17.02 | $15.45 | $16.61 | $16.50 | 21,058 |
| 2021-12-22 | $16.98 | $17.50 | $16.81 | $17.50 | $17.38 | 17,185 |
| 2021-12-21 | $16.81 | $17.62 | $16.81 | $17.55 | $17.43 | 4,263 |
| 2021-12-20 | $16.53 | $16.53 | $15.99 | $15.99 | $15.88 | 7,387 |
| 2021-12-17 | $17.61 | $18.25 | $17.61 | $18.25 | $18.13 | 3,667 |
| 2021-12-16 | $18.25 | $18.65 | $18.25 | $18.51 | $18.39 | 95,039 |
| 2021-12-15 | $17.26 | $17.30 | $16.40 | $17.30 | $17.18 | 118,972 |
| 2021-12-14 | $21.36 | $21.45 | $20.72 | $21.45 | $21.31 | 158,241 |
| 2021-12-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 14,681 |
| 2021-12-10 | $21.11 | $21.86 | $21.11 | $21.52 | $21.38 | 9,003 |
| 2021-12-09 | $22.35 | $22.58 | $22.35 | $22.58 | $22.43 | 684 |
| 2021-12-08 | $21.17 | $21.92 | $21.17 | $21.92 | $21.77 | 2,055 |
| 2021-12-07 | $20.67 | $21.23 | $20.67 | $21.23 | $21.09 | 981 |
| 2021-12-06 | $20.85 | $21.19 | $20.85 | $21.19 | $21.05 | 2,296 |
| 2021-12-03 | $21.92 | $22.69 | $21.92 | $22.69 | $22.53 | 632 |
| 2021-12-02 | $21.95 | $22.54 | $21.79 | $22.54 | $22.39 | 2,164 |
| 2021-12-01 | $22.78 | $23.18 | $22.63 | $23.18 | $23.02 | 1,941 |
| 2021-11-30 | $22.47 | $22.47 | $22.47 | $22.47 | $22.32 | 628 |
| 2021-11-29 | $22.84 | $22.84 | $22.47 | $22.47 | $22.32 | 2,113 |
| 2021-11-26 | $22.12 | $22.12 | $21.41 | $22.12 | $21.97 | 1,056 |
| 2021-11-24 | $20.74 | $21.16 | $20.10 | $20.63 | $20.49 | 1,917 |
| 2021-11-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 2,120 |
| 2021-11-22 | $20.36 | $20.69 | $20.36 | $20.69 | $20.55 | 852 |
| 2021-11-19 | $20.65 | $20.74 | $19.95 | $20.74 | $20.60 | 1,428 |
| 2021-11-18 | $20.80 | $21.35 | $20.80 | $21.00 | $20.86 | 2,391 |
| 2021-11-17 | $21.91 | $21.91 | $21.60 | $21.91 | $21.76 | 759 |
| 2021-11-16 | $21.91 | $21.91 | $20.51 | $21.66 | $21.51 | 1,150 |
| 2021-11-15 | $20.40 | $20.67 | $20.30 | $20.39 | $20.26 | 1,816 |
| 2021-11-12 | $19.34 | $20.58 | $19.34 | $20.58 | $20.44 | 1,270 |
| 2021-11-11 | $20.38 | $20.67 | $20.30 | $20.30 | $20.16 | 1,814 |
| 2021-11-10 | $19.49 | $20.41 | $19.49 | $20.41 | $20.27 | 1,910 |
| 2021-11-09 | $19.42 | $20.07 | $19.42 | $19.42 | $19.29 | 720 |
| 2021-11-08 | $19.95 | $19.95 | $18.77 | $19.50 | $19.37 | 4,893 |
| 2021-11-05 | $19.67 | $20.37 | $19.50 | $19.69 | $19.56 | 7,019 |
| 2021-11-04 | $19.99 | $20.74 | $19.98 | $20.16 | $20.02 | 84,177 |
| 2021-11-03 | $20.58 | $21.19 | $19.88 | $20.99 | $20.85 | 510,559 |
| 2021-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 5 |
| 2021-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 5 |
| 2021-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-08 | $19.97 | $19.97 | $19.97 | $19.97 | $19.83 | 5 |
| 2021-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-10-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-08 | $19.97 | $19.97 | $19.97 | $19.97 | $19.83 | 2 |
| 2021-09-07 | $19.97 | $19.97 | $19.97 | $19.97 | $19.83 | 4 |
| 2021-09-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-08-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-14 | $19.97 | $19.97 | $19.97 | $19.97 | $19.83 | 5 |
| 2021-07-13 | $19.97 | $19.97 | $19.97 | $19.97 | $19.83 | 5 |
| 2021-07-12 | $19.97 | $19.97 | $19.97 | $19.97 | $19.83 | 25 |
| 2021-07-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-08 | $19.97 | $19.97 | $19.97 | $19.97 | $19.83 | 250 |
| 2021-07-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-07-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-23 | $19.97 | $19.97 | $19.97 | $19.97 | $19.83 | 1 |
| 2021-06-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 140 |
| 2021-06-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-06-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-05-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-05-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2021-05-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.80 | 0 |
| 2021-05-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.80 | 0 |
| 2021-05-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.80 | 0 |
| 2021-05-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.80 | 0 |
| 2021-05-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.80 | 0 |
| 2021-05-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.80 | 140 |
| 2021-05-18 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-05-17 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-05-14 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-05-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-05-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-05-11 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-05-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-05-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-05-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-05-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-05-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-05-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-27 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-26 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-23 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-22 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-21 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-20 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-19 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-16 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-15 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-14 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-09 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-08 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 1 |
| 2021-04-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-04-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 2,975 |
| 2021-03-31 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-03-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-03-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 0 |
| 2021-03-26 | $19.95 | $19.95 | $19.95 | $19.95 | $19.78 | 502 |
| 2021-03-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 23 |
| 2021-03-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 50 |
| 2021-03-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-03-22 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-03-19 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-03-18 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-03-17 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-03-16 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 25 |
| 2021-03-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-03-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-03-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-03-10 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 1 |
| 2021-03-09 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 200 |
| 2021-03-08 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-03-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-03-04 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-03-03 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-03-02 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 5 |
| 2021-03-01 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2021-02-26 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 3,000 |
| 2021-02-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.14 | 0 |
| 2021-02-24 | $22.33 | $22.33 | $22.33 | $22.33 | $22.14 | 175 |
Wuxi AppTec Co. Ltd (WUXAY) News Headlines
Recent Wuxi AppTec Co. Ltd (WUXAY) News
Similar Companies to Wuxi AppTec Co. Ltd (WUXAY) 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 | -- | -- | -- |