Fujian Fynex Textile Science Tech Company (600493) Exchange: SHG
Data as of Aug. 27, 2025
$6.97 ($0.15) 2.20%
Fujian Fynex Textile Science Tech Company - Daily Information
Click for more stock information on Fujian Fynex Textile Science Tech Company.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.86 |
| Previous Close | $6.97 |
| High | $7.02 |
| Low | $6.80 |
| Adjusted Open | $6.86 |
| Previous Adjusted Close | $6.97 |
| Adjusted High | $7.02 |
| Adjusted Low | $6.80 |
About Fujian Fynex Textile Science Tech Company (600493)
Fujian Fynex Textile Science & Technology Co., Ltd is principally engaged in the manufacture and distribution of textile products. The Company operates its businesses through weaving, bleaching, yarn spinning and yarn dyeing. Its products include pure cotton fabrics, polyester fabrics, blended fabrics, sanding fabrics, polar fleece fabrics, functional fabrics and yarns, among others. The Company distributes its products in domestic market and to overseas markets, with Fujian province, China as its main market.
Invest in Fujian Fynex Textile Science Tech Company (600493)
Historical Stock Data for Fujian Fynex Textile Science Tech Company (600493)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $6.86 | $7.02 | $6.80 | $6.97 | $6.97 | 6,688,300 |
| 2025-08-25 | $6.90 | $6.95 | $6.80 | $6.82 | $6.82 | 6,776,080 |
| 2025-08-22 | $7.02 | $7.02 | $6.79 | $6.89 | $6.89 | 6,789,600 |
| 2025-08-21 | $7.00 | $7.05 | $6.90 | $7.01 | $7.01 | 5,470,160 |
| 2025-08-20 | $6.88 | $6.95 | $6.82 | $6.95 | $6.95 | 5,977,200 |
| 2025-08-19 | $6.75 | $6.90 | $6.66 | $6.85 | $6.85 | 7,856,700 |
| 2025-08-18 | $6.76 | $6.85 | $6.70 | $6.75 | $6.75 | 8,091,000 |
| 2025-08-15 | $6.85 | $6.94 | $6.73 | $6.76 | $6.76 | 7,703,400 |
| 2025-08-14 | $7.10 | $7.10 | $6.83 | $6.83 | $6.83 | 8,165,400 |
| 2025-08-13 | $7.10 | $7.23 | $6.98 | $6.99 | $6.99 | 7,034,600 |
| 2025-08-12 | $7.09 | $7.20 | $7.05 | $7.09 | $7.09 | 8,470,600 |
| 2025-08-11 | $6.89 | $7.20 | $6.85 | $7.09 | $7.09 | 10,565,100 |
| 2025-08-08 | $6.81 | $7.05 | $6.71 | $7.00 | $7.00 | 8,793,100 |
| 2025-08-07 | $6.92 | $6.92 | $6.80 | $6.81 | $6.81 | 6,714,600 |
| 2025-08-06 | $6.85 | $6.93 | $6.73 | $6.93 | $6.93 | 6,518,700 |
| 2025-08-05 | $6.69 | $6.84 | $6.68 | $6.84 | $6.84 | 6,923,800 |
| 2025-08-04 | $6.63 | $6.69 | $6.54 | $6.68 | $6.68 | 6,304,700 |
| 2025-08-01 | $6.53 | $6.65 | $6.43 | $6.60 | $6.60 | 6,059,400 |
| 2025-07-31 | $6.64 | $6.71 | $6.49 | $6.52 | $6.52 | 6,283,110 |
| 2025-07-30 | $6.62 | $6.71 | $6.56 | $6.63 | $6.63 | 5,243,500 |
| 2025-07-29 | $6.72 | $6.77 | $6.52 | $6.65 | $6.65 | 8,014,800 |
| 2025-07-28 | $6.74 | $6.78 | $6.66 | $6.69 | $6.69 | 7,737,100 |
| 2025-07-25 | $6.62 | $6.74 | $6.58 | $6.74 | $6.74 | 6,370,700 |
| 2025-07-24 | $6.60 | $6.72 | $6.57 | $6.62 | $6.62 | 6,926,700 |
| 2025-07-23 | $6.56 | $6.61 | $6.51 | $6.60 | $6.60 | 7,039,300 |
| 2025-07-22 | $6.58 | $6.61 | $6.48 | $6.55 | $6.55 | 5,392,000 |
| 2025-07-21 | $6.53 | $6.61 | $6.51 | $6.57 | $6.57 | 6,507,300 |
| 2025-07-18 | $6.60 | $6.63 | $6.43 | $6.51 | $6.51 | 7,270,120 |
| 2025-07-17 | $6.49 | $6.93 | $6.48 | $6.59 | $6.59 | 13,613,700 |
| 2025-07-16 | $6.43 | $6.54 | $6.40 | $6.50 | $6.50 | 6,594,500 |
| 2025-07-15 | $6.60 | $6.61 | $6.31 | $6.43 | $6.43 | 7,132,800 |
| 2025-07-14 | $6.42 | $6.64 | $6.40 | $6.62 | $6.62 | 6,924,200 |
| 2025-07-11 | $6.47 | $6.50 | $6.31 | $6.43 | $6.43 | 4,150,600 |
| 2025-07-10 | $6.42 | $6.52 | $6.38 | $6.47 | $6.47 | 4,386,100 |
| 2025-07-09 | $6.48 | $6.53 | $6.40 | $6.46 | $6.46 | 4,941,100 |
| 2025-07-08 | $6.48 | $6.57 | $6.46 | $6.49 | $6.49 | 4,941,300 |
| 2025-07-07 | $6.39 | $6.52 | $6.35 | $6.49 | $6.49 | 6,509,500 |
| 2025-07-04 | $6.53 | $6.55 | $6.33 | $6.36 | $6.36 | 7,730,600 |
| 2025-07-03 | $6.47 | $6.65 | $6.47 | $6.52 | $6.52 | 8,069,590 |
| 2025-07-02 | $6.48 | $6.53 | $6.41 | $6.49 | $6.49 | 6,937,900 |
| 2025-06-30 | $6.38 | $6.41 | $6.28 | $6.36 | $6.36 | 7,358,000 |
| 2025-06-27 | $6.30 | $6.40 | $6.17 | $6.37 | $6.37 | 12,954,670 |
| 2025-06-26 | $6.20 | $6.34 | $6.19 | $6.28 | $6.28 | 9,320,400 |
| 2025-06-25 | $6.23 | $6.29 | $6.18 | $6.25 | $6.25 | 8,753,800 |
| 2025-06-24 | $6.24 | $6.30 | $6.13 | $6.22 | $6.22 | 12,409,480 |
| 2025-06-23 | $5.92 | $6.31 | $5.90 | $6.20 | $6.20 | 22,350,800 |
| 2025-06-20 | $5.61 | $6.04 | $5.53 | $5.92 | $5.92 | 26,168,200 |
| 2025-06-19 | $5.73 | $5.74 | $5.59 | $5.62 | $5.62 | 7,273,000 |
| 2025-06-18 | $5.79 | $5.81 | $5.69 | $5.75 | $5.75 | 6,668,500 |
| 2025-06-17 | $5.84 | $5.92 | $5.77 | $5.81 | $5.81 | 7,611,000 |
| 2025-06-13 | $5.94 | $5.95 | $5.70 | $5.78 | $5.78 | 8,403,700 |
| 2025-06-12 | $6.00 | $6.01 | $5.87 | $5.94 | $5.94 | 7,124,900 |
| 2025-06-11 | $6.00 | $6.02 | $5.94 | $6.00 | $6.00 | 6,587,300 |
| 2025-06-10 | $6.04 | $6.07 | $5.87 | $5.98 | $5.98 | 10,325,200 |
| 2025-06-09 | $5.93 | $6.05 | $5.90 | $6.04 | $6.04 | 10,496,100 |
| 2025-06-06 | $5.86 | $5.93 | $5.80 | $5.91 | $5.91 | 8,976,500 |
| 2025-06-05 | $5.99 | $6.00 | $5.82 | $5.86 | $5.86 | 9,892,400 |
| 2025-06-04 | $5.88 | $5.97 | $5.81 | $5.96 | $5.96 | 14,080,500 |
| 2025-06-03 | $5.71 | $5.84 | $5.71 | $5.83 | $5.83 | 14,999,800 |
| 2025-05-30 | $5.92 | $5.96 | $5.69 | $5.71 | $5.71 | 20,220,100 |
| 2025-05-29 | $5.98 | $6.05 | $5.85 | $5.95 | $5.95 | 21,517,000 |
| 2025-05-28 | $5.96 | $6.00 | $5.84 | $5.90 | $5.90 | 23,395,100 |
| 2025-05-27 | $6.00 | $6.04 | $5.81 | $5.96 | $5.96 | 31,600,320 |
| 2025-05-26 | $6.45 | $6.49 | $5.99 | $5.99 | $5.99 | 55,293,500 |
| 2025-05-23 | $5.76 | $6.27 | $5.68 | $6.27 | $6.27 | 36,576,130 |
| 2025-05-22 | $5.80 | $5.94 | $5.69 | $5.70 | $5.70 | 23,465,500 |
| 2025-05-21 | $5.83 | $6.14 | $5.77 | $5.91 | $5.91 | 32,383,040 |
| 2025-05-20 | $5.82 | $5.94 | $5.70 | $5.81 | $5.81 | 19,325,990 |
| 2025-05-19 | $5.80 | $5.84 | $5.67 | $5.79 | $5.79 | 29,505,140 |
| 2025-05-16 | $6.14 | $6.14 | $5.74 | $5.86 | $5.86 | 55,811,210 |
| 2025-05-15 | $5.64 | $6.20 | $5.63 | $6.20 | $6.20 | 35,997,990 |
| 2025-05-14 | $5.76 | $5.79 | $5.51 | $5.64 | $5.64 | 12,221,700 |
| 2025-05-13 | $5.80 | $5.93 | $5.63 | $5.70 | $5.70 | 16,277,300 |
| 2025-05-12 | $5.99 | $6.25 | $5.63 | $5.69 | $5.69 | 22,932,980 |
| 2025-05-09 | $5.82 | $6.09 | $5.70 | $5.70 | $5.70 | 19,310,620 |
| 2025-05-08 | $5.60 | $5.83 | $5.52 | $5.69 | $5.69 | 10,706,900 |
| 2025-05-07 | $5.60 | $5.68 | $5.54 | $5.60 | $5.60 | 8,402,900 |
| 2025-05-06 | $5.42 | $5.52 | $5.42 | $5.51 | $5.51 | 6,445,400 |
| 2025-04-30 | $5.36 | $5.42 | $5.25 | $5.35 | $5.35 | 5,156,100 |
| 2025-04-29 | $5.23 | $5.36 | $5.19 | $5.34 | $5.34 | 5,087,400 |
| 2025-04-28 | $5.28 | $5.31 | $5.12 | $5.22 | $5.22 | 4,187,000 |
| 2025-04-25 | $5.27 | $5.34 | $5.24 | $5.28 | $5.28 | 5,149,300 |
| 2025-04-24 | $5.27 | $5.31 | $5.21 | $5.27 | $5.27 | 5,002,470 |
| 2025-04-23 | $5.29 | $5.35 | $5.22 | $5.27 | $5.27 | 5,272,000 |
| 2025-04-22 | $5.12 | $5.24 | $5.12 | $5.22 | $5.22 | 4,991,800 |
| 2025-04-21 | $5.03 | $5.14 | $5.02 | $5.10 | $5.10 | 4,036,700 |
| 2025-04-18 | $5.06 | $5.18 | $5.02 | $5.08 | $5.08 | 4,512,800 |
| 2025-04-17 | $4.90 | $5.12 | $4.87 | $5.11 | $5.11 | 6,513,570 |
| 2025-04-16 | $5.00 | $5.00 | $4.81 | $4.92 | $4.92 | 4,643,900 |
| 2025-04-15 | $4.97 | $5.02 | $4.91 | $5.00 | $5.00 | 4,228,200 |
| 2025-04-14 | $4.87 | $4.97 | $4.85 | $4.97 | $4.97 | 5,651,200 |
| 2025-04-11 | $4.80 | $4.94 | $4.79 | $4.82 | $4.82 | 7,013,400 |
| 2025-04-10 | $4.69 | $4.93 | $4.69 | $4.88 | $4.88 | 8,503,200 |
| 2025-04-09 | $4.48 | $4.74 | $4.20 | $4.70 | $4.70 | 9,256,740 |
| 2025-04-08 | $4.67 | $4.78 | $4.48 | $4.56 | $4.56 | 10,337,350 |
| 2025-04-07 | $5.01 | $5.01 | $4.74 | $4.74 | $4.74 | 7,288,400 |
| 2025-04-03 | $5.21 | $5.30 | $5.15 | $5.27 | $5.27 | 6,161,600 |
| 2025-04-02 | $5.21 | $5.32 | $5.15 | $5.27 | $5.27 | 5,572,100 |
| 2025-04-01 | $5.13 | $5.31 | $5.13 | $5.19 | $5.19 | 8,213,870 |
| 2025-03-31 | $5.20 | $5.23 | $5.06 | $5.11 | $5.11 | 8,571,960 |
| 2025-03-28 | $5.37 | $5.40 | $5.25 | $5.27 | $5.27 | 4,955,300 |
| 2025-03-27 | $5.41 | $5.44 | $5.29 | $5.37 | $5.37 | 4,745,800 |
| 2025-03-26 | $5.24 | $5.46 | $5.24 | $5.42 | $5.42 | 7,324,800 |
| 2025-03-25 | $5.30 | $5.33 | $5.16 | $5.28 | $5.28 | 7,304,600 |
| 2025-03-24 | $5.54 | $5.60 | $5.20 | $5.29 | $5.29 | 8,499,700 |
| 2025-03-21 | $5.65 | $5.65 | $5.53 | $5.55 | $5.55 | 5,415,500 |
| 2025-03-20 | $5.63 | $5.68 | $5.59 | $5.65 | $5.65 | 4,863,200 |
| 2025-03-19 | $5.68 | $5.69 | $5.60 | $5.64 | $5.64 | 4,489,860 |
| 2025-03-18 | $5.69 | $5.71 | $5.64 | $5.69 | $5.69 | 3,837,620 |
| 2025-03-17 | $5.66 | $5.70 | $5.61 | $5.68 | $5.68 | 4,067,500 |
| 2025-03-14 | $5.53 | $5.65 | $5.48 | $5.65 | $5.65 | 6,462,200 |
| 2025-03-13 | $5.57 | $5.61 | $5.45 | $5.55 | $5.55 | 5,745,500 |
| 2025-03-12 | $5.59 | $5.60 | $5.54 | $5.57 | $5.57 | 4,728,200 |
| 2025-03-11 | $5.42 | $5.57 | $5.42 | $5.57 | $5.57 | 4,624,060 |
| 2025-03-10 | $5.41 | $5.51 | $5.41 | $5.49 | $5.49 | 4,117,300 |
| 2025-03-07 | $5.48 | $5.52 | $5.41 | $5.44 | $5.44 | 3,353,900 |
| 2025-03-06 | $5.38 | $5.49 | $5.36 | $5.49 | $5.49 | 5,950,300 |
| 2025-03-05 | $5.46 | $5.47 | $5.30 | $5.38 | $5.38 | 4,645,900 |
| 2025-03-04 | $5.31 | $5.45 | $5.30 | $5.43 | $5.43 | 4,101,000 |
| 2025-03-03 | $5.30 | $5.44 | $5.30 | $5.34 | $5.34 | 5,064,300 |
| 2025-02-28 | $5.42 | $5.50 | $5.30 | $5.31 | $5.31 | 6,212,200 |
| 2025-02-27 | $5.42 | $5.46 | $5.32 | $5.45 | $5.45 | 5,107,000 |
| 2025-02-26 | $5.34 | $5.45 | $5.34 | $5.43 | $5.43 | 3,755,400 |
| 2025-02-25 | $5.37 | $5.44 | $5.32 | $5.35 | $5.35 | 3,187,000 |
| 2025-02-24 | $5.29 | $5.43 | $5.26 | $5.41 | $5.41 | 5,453,020 |
| 2025-02-20 | $5.31 | $5.41 | $5.30 | $5.39 | $5.39 | 3,607,200 |
| 2025-02-19 | $5.25 | $5.37 | $5.21 | $5.34 | $5.34 | 4,641,300 |
| 2025-02-18 | $5.45 | $5.45 | $5.23 | $5.27 | $5.27 | 4,959,600 |
| 2025-02-17 | $5.35 | $5.49 | $5.30 | $5.44 | $5.44 | 5,292,500 |
| 2025-02-14 | $5.33 | $5.39 | $5.27 | $5.31 | $5.31 | 4,073,500 |
| 2025-02-13 | $5.44 | $5.45 | $5.34 | $5.35 | $5.35 | 3,821,400 |
| 2025-02-12 | $5.47 | $5.49 | $5.39 | $5.44 | $5.44 | 4,103,200 |
| 2025-02-11 | $5.47 | $5.51 | $5.40 | $5.46 | $5.46 | 4,399,800 |
| 2025-02-10 | $5.40 | $5.46 | $5.38 | $5.45 | $5.45 | 5,277,470 |
| 2025-02-07 | $5.40 | $5.43 | $5.30 | $5.37 | $5.37 | 5,537,000 |
| 2025-02-06 | $5.36 | $5.39 | $5.28 | $5.37 | $5.37 | 5,443,300 |
| 2025-02-05 | $5.40 | $5.44 | $5.31 | $5.36 | $5.36 | 5,381,600 |
| 2025-01-27 | $5.26 | $5.43 | $5.26 | $5.30 | $5.30 | 6,099,400 |
| 2025-01-24 | $5.19 | $5.25 | $5.15 | $5.24 | $5.24 | 3,813,400 |
| 2025-01-23 | $5.26 | $5.31 | $5.17 | $5.19 | $5.19 | 4,686,400 |
| 2025-01-22 | $5.22 | $5.24 | $5.11 | $5.17 | $5.17 | 3,872,300 |
| 2025-01-21 | $5.36 | $5.37 | $5.18 | $5.24 | $5.24 | 5,538,600 |
| 2025-01-20 | $5.19 | $5.37 | $5.09 | $5.34 | $5.34 | 6,289,300 |
| 2025-01-17 | $5.26 | $5.26 | $5.11 | $5.19 | $5.19 | 4,944,000 |
| 2025-01-16 | $5.24 | $5.35 | $5.20 | $5.22 | $5.22 | 6,298,100 |
| 2025-01-15 | $5.20 | $5.30 | $5.17 | $5.25 | $5.25 | 5,268,860 |
| 2025-01-14 | $4.95 | $5.20 | $4.95 | $5.20 | $5.20 | 5,872,900 |
| 2025-01-13 | $4.83 | $4.97 | $4.73 | $4.95 | $4.95 | 5,666,500 |
| 2025-01-09 | $5.06 | $5.14 | $5.01 | $5.08 | $5.08 | 4,924,080 |
| 2025-01-08 | $5.01 | $5.14 | $4.90 | $5.11 | $5.11 | 7,812,000 |
| 2025-01-07 | $4.88 | $5.05 | $4.88 | $5.05 | $5.05 | 5,613,060 |
| 2025-01-06 | $4.91 | $5.00 | $4.62 | $4.89 | $4.89 | 8,302,600 |
| 2025-01-03 | $5.27 | $5.27 | $4.88 | $4.91 | $4.91 | 9,897,700 |
| 2025-01-02 | $5.20 | $5.39 | $5.16 | $5.24 | $5.24 | 9,355,790 |
| 2024-12-31 | $5.22 | $5.32 | $5.14 | $5.17 | $5.17 | 6,283,920 |
| 2024-12-30 | $5.32 | $5.34 | $5.09 | $5.24 | $5.24 | 6,173,020 |
| 2024-12-27 | $5.26 | $5.37 | $5.18 | $5.32 | $5.32 | 5,811,760 |
| 2024-12-26 | $5.12 | $5.31 | $5.11 | $5.23 | $5.23 | 6,974,990 |
| 2024-12-25 | $5.28 | $5.32 | $5.01 | $5.12 | $5.12 | 8,846,590 |
| 2024-12-24 | $5.40 | $5.46 | $5.21 | $5.31 | $5.31 | 7,380,100 |
| 2024-12-23 | $5.80 | $5.81 | $5.25 | $5.30 | $5.30 | 12,085,600 |
| 2024-12-20 | $5.66 | $5.87 | $5.66 | $5.81 | $5.81 | 5,694,900 |
| 2024-12-19 | $5.66 | $5.77 | $5.58 | $5.74 | $5.74 | 6,370,300 |
| 2024-12-18 | $5.83 | $5.87 | $5.58 | $5.75 | $5.75 | 9,157,560 |
| 2024-12-17 | $6.24 | $6.24 | $5.79 | $5.82 | $5.82 | 12,664,340 |
| 2024-12-16 | $6.16 | $6.27 | $6.12 | $6.27 | $6.27 | 9,352,700 |
| 2024-12-13 | $6.21 | $6.22 | $6.06 | $6.11 | $6.11 | 7,208,000 |
| 2024-12-12 | $6.05 | $6.22 | $6.00 | $6.22 | $6.22 | 7,749,130 |
| 2024-12-11 | $5.96 | $6.05 | $5.95 | $6.05 | $6.05 | 5,082,200 |
| 2024-12-10 | $6.20 | $6.20 | $5.92 | $5.96 | $5.96 | 7,641,400 |
| 2024-12-09 | $5.94 | $5.97 | $5.87 | $5.97 | $5.97 | 7,058,910 |
| 2024-12-06 | $5.86 | $5.96 | $5.81 | $5.94 | $5.94 | 8,584,400 |
| 2024-12-05 | $5.77 | $5.85 | $5.74 | $5.83 | $5.83 | 6,016,900 |
| 2024-12-04 | $5.94 | $5.94 | $5.71 | $5.75 | $5.75 | 7,069,400 |
| 2024-12-03 | $5.94 | $6.00 | $5.85 | $5.91 | $5.91 | 7,267,300 |
| 2024-12-02 | $5.90 | $6.03 | $5.82 | $5.92 | $5.92 | 9,538,910 |
| 2024-11-29 | $5.67 | $5.83 | $5.64 | $5.79 | $5.79 | 9,229,510 |
| 2024-11-28 | $5.54 | $5.72 | $5.54 | $5.67 | $5.67 | 8,057,580 |
| 2024-11-27 | $5.60 | $5.60 | $5.43 | $5.59 | $5.59 | 7,793,050 |
| 2024-11-26 | $5.54 | $5.61 | $5.50 | $5.60 | $5.60 | 9,414,700 |
| 2024-11-25 | $5.30 | $5.54 | $5.30 | $5.52 | $5.52 | 8,227,700 |
| 2024-11-22 | $5.49 | $5.51 | $5.30 | $5.32 | $5.32 | 7,259,350 |
| 2024-11-21 | $5.38 | $5.48 | $5.35 | $5.47 | $5.47 | 5,785,400 |
| 2024-11-20 | $5.22 | $5.40 | $5.19 | $5.38 | $5.38 | 6,164,500 |
| 2024-11-19 | $5.21 | $5.26 | $5.12 | $5.25 | $5.25 | 6,576,500 |
| 2024-11-18 | $5.33 | $5.39 | $5.18 | $5.22 | $5.22 | 7,567,860 |
| 2024-11-15 | $5.41 | $5.46 | $5.28 | $5.30 | $5.30 | 8,322,700 |
| 2024-11-14 | $5.56 | $5.60 | $5.40 | $5.42 | $5.42 | 7,723,710 |
| 2024-11-13 | $5.49 | $5.58 | $5.39 | $5.56 | $5.56 | 9,518,910 |
| 2024-11-12 | $5.55 | $5.66 | $5.45 | $5.50 | $5.50 | 10,092,340 |
| 2024-11-11 | $5.46 | $5.55 | $5.44 | $5.55 | $5.55 | 8,658,520 |
| 2024-11-08 | $5.65 | $5.77 | $5.44 | $5.49 | $5.49 | 12,950,420 |
| 2024-11-07 | $5.45 | $5.60 | $5.38 | $5.56 | $5.56 | 19,687,330 |
| 2024-11-06 | $5.28 | $5.83 | $5.22 | $5.51 | $5.51 | 25,410,630 |
| 2024-11-05 | $5.20 | $5.31 | $5.16 | $5.30 | $5.30 | 6,952,100 |
| 2024-11-04 | $5.08 | $5.22 | $5.06 | $5.22 | $5.22 | 6,683,300 |
| 2024-11-01 | $5.28 | $5.31 | $5.08 | $5.13 | $5.13 | 9,259,510 |
| 2024-10-31 | $5.15 | $5.30 | $5.15 | $5.26 | $5.26 | 8,829,720 |
| 2024-10-30 | $5.14 | $5.21 | $5.05 | $5.14 | $5.14 | 9,385,450 |
| 2024-10-29 | $5.18 | $5.29 | $5.05 | $5.14 | $5.14 | 13,645,040 |
| 2024-10-28 | $4.98 | $5.17 | $4.97 | $5.17 | $5.17 | 8,576,370 |
| 2024-10-25 | $4.89 | $5.00 | $4.89 | $4.99 | $4.99 | 6,455,900 |
| 2024-10-24 | $4.85 | $4.88 | $4.80 | $4.88 | $4.88 | 5,005,300 |
| 2024-10-23 | $4.84 | $4.92 | $4.82 | $4.86 | $4.86 | 5,970,600 |
| 2024-10-22 | $4.74 | $4.85 | $4.72 | $4.84 | $4.84 | 5,568,920 |
| 2024-10-21 | $4.76 | $4.78 | $4.71 | $4.73 | $4.73 | 4,692,900 |
| 2024-10-18 | $4.70 | $4.78 | $4.63 | $4.73 | $4.73 | 4,882,200 |
| 2024-10-17 | $4.76 | $4.83 | $4.65 | $4.66 | $4.66 | 4,729,550 |
| 2024-10-16 | $4.66 | $4.76 | $4.63 | $4.75 | $4.75 | 4,138,200 |
| 2024-10-15 | $4.71 | $4.77 | $4.69 | $4.70 | $4.70 | 4,749,390 |
| 2024-10-14 | $4.65 | $4.76 | $4.62 | $4.73 | $4.73 | 5,598,490 |
| 2024-10-11 | $4.82 | $4.84 | $4.61 | $4.65 | $4.65 | 6,719,950 |
| 2024-10-10 | $4.77 | $4.89 | $4.67 | $4.82 | $4.82 | 9,148,400 |
| 2024-10-09 | $5.13 | $5.13 | $4.73 | $4.73 | $4.73 | 12,704,220 |
| 2024-10-08 | $5.52 | $5.52 | $4.98 | $5.25 | $5.25 | 17,510,560 |
| 2024-09-30 | $4.85 | $5.07 | $4.70 | $5.03 | $5.03 | 16,652,090 |
| 2024-09-27 | $4.55 | $4.67 | $4.55 | $4.66 | $4.66 | 5,177,300 |
| 2024-09-26 | $4.42 | $4.53 | $4.42 | $4.53 | $4.53 | 4,896,800 |
| 2024-09-25 | $4.42 | $4.52 | $4.41 | $4.44 | $4.44 | 6,758,000 |
| 2024-09-24 | $4.31 | $4.41 | $4.29 | $4.40 | $4.40 | 4,575,000 |
| 2024-09-23 | $4.27 | $4.29 | $4.26 | $4.29 | $4.29 | 2,241,300 |
| 2024-09-20 | $4.27 | $4.30 | $4.24 | $4.26 | $4.26 | 3,487,300 |
| 2024-09-19 | $4.12 | $4.31 | $4.12 | $4.27 | $4.27 | 4,770,410 |
| 2024-09-18 | $4.19 | $4.22 | $4.05 | $4.09 | $4.09 | 4,530,900 |
| 2024-09-13 | $4.28 | $4.28 | $4.19 | $4.19 | $4.19 | 2,082,210 |
| 2024-09-12 | $4.28 | $4.31 | $4.23 | $4.27 | $4.27 | 2,307,600 |
| 2024-09-11 | $4.31 | $4.33 | $4.24 | $4.27 | $4.27 | 2,121,380 |
| 2024-09-10 | $4.28 | $4.33 | $4.26 | $4.32 | $4.32 | 3,712,410 |
| 2024-09-09 | $4.25 | $4.32 | $4.20 | $4.27 | $4.27 | 3,063,580 |
| 2024-09-06 | $4.35 | $4.40 | $4.26 | $4.28 | $4.28 | 5,380,800 |
| 2024-09-05 | $4.40 | $4.44 | $4.28 | $4.35 | $4.35 | 8,951,860 |
| 2024-09-04 | $4.40 | $4.54 | $4.37 | $4.39 | $4.39 | 9,027,080 |
| 2024-09-03 | $4.42 | $4.47 | $4.25 | $4.44 | $4.44 | 10,002,100 |
| 2024-09-02 | $4.43 | $4.49 | $4.35 | $4.43 | $4.43 | 8,187,700 |
| 2024-08-30 | $4.27 | $4.48 | $4.23 | $4.44 | $4.44 | 6,906,800 |
| 2024-08-29 | $4.17 | $4.26 | $4.14 | $4.25 | $4.25 | 2,669,100 |
| 2024-08-28 | $4.09 | $4.22 | $4.07 | $4.17 | $4.17 | 2,950,800 |
| 2024-08-27 | $4.19 | $4.19 | $4.07 | $4.13 | $4.13 | 2,036,400 |
| 2024-08-26 | $4.05 | $4.19 | $4.03 | $4.16 | $4.16 | 2,541,860 |
| 2024-08-23 | $4.17 | $4.18 | $4.04 | $4.07 | $4.07 | 2,784,100 |
| 2024-08-22 | $4.20 | $4.22 | $4.12 | $4.16 | $4.16 | 2,224,400 |
| 2024-08-21 | $4.19 | $4.23 | $4.15 | $4.19 | $4.19 | 1,731,520 |
| 2024-08-20 | $4.30 | $4.30 | $4.18 | $4.19 | $4.19 | 2,683,500 |
| 2024-08-19 | $4.31 | $4.33 | $4.27 | $4.31 | $4.31 | 2,013,200 |
| 2024-08-16 | $4.38 | $4.42 | $4.28 | $4.31 | $4.31 | 2,397,460 |
| 2024-08-15 | $4.37 | $4.42 | $4.33 | $4.38 | $4.38 | 2,900,620 |
| 2024-08-14 | $4.34 | $4.39 | $4.33 | $4.36 | $4.36 | 2,356,000 |
| 2024-08-13 | $4.31 | $4.35 | $4.24 | $4.34 | $4.34 | 1,871,400 |
| 2024-08-12 | $4.35 | $4.37 | $4.28 | $4.30 | $4.30 | 2,036,600 |
| 2024-08-09 | $4.39 | $4.40 | $4.33 | $4.34 | $4.34 | 2,548,810 |
| 2024-08-08 | $4.35 | $4.38 | $4.29 | $4.37 | $4.37 | 2,449,010 |
| 2024-08-07 | $4.36 | $4.37 | $4.29 | $4.35 | $4.35 | 1,885,700 |
| 2024-08-06 | $4.27 | $4.34 | $4.25 | $4.33 | $4.33 | 2,691,600 |
| 2024-08-05 | $4.31 | $4.38 | $4.23 | $4.23 | $4.23 | 4,065,000 |
| 2024-08-02 | $4.33 | $4.40 | $4.30 | $4.34 | $4.34 | 3,913,010 |
| 2024-08-01 | $4.37 | $4.38 | $4.30 | $4.36 | $4.36 | 3,752,310 |
| 2024-07-31 | $4.21 | $4.35 | $4.20 | $4.33 | $4.33 | 3,735,600 |
| 2024-07-30 | $4.16 | $4.20 | $4.13 | $4.20 | $4.20 | 2,927,000 |
| 2024-07-29 | $4.17 | $4.23 | $4.12 | $4.16 | $4.16 | 3,189,400 |
| 2024-07-26 | $4.08 | $4.19 | $4.08 | $4.18 | $4.18 | 2,726,720 |
| 2024-07-25 | $4.04 | $4.13 | $4.00 | $4.09 | $4.09 | 2,833,620 |
| 2024-07-24 | $4.12 | $4.15 | $4.04 | $4.06 | $4.06 | 3,120,520 |
| 2024-07-23 | $4.18 | $4.23 | $4.11 | $4.12 | $4.12 | 3,234,200 |
| 2024-07-22 | $4.17 | $4.20 | $4.13 | $4.18 | $4.18 | 3,290,200 |
| 2024-07-19 | $4.16 | $4.18 | $4.10 | $4.17 | $4.17 | 2,984,700 |
| 2024-07-18 | $4.25 | $4.26 | $4.16 | $4.24 | $4.24 | 2,749,700 |
| 2024-07-17 | $4.29 | $4.33 | $4.24 | $4.26 | $4.26 | 2,832,900 |
| 2024-07-16 | $4.35 | $4.38 | $4.28 | $4.30 | $4.30 | 2,373,900 |
| 2024-07-15 | $4.42 | $4.43 | $4.32 | $4.34 | $4.34 | 2,710,400 |
| 2024-07-12 | $4.36 | $4.47 | $4.36 | $4.42 | $4.42 | 3,635,600 |
| 2024-07-11 | $4.27 | $4.39 | $4.24 | $4.36 | $4.36 | 4,225,980 |
| 2024-07-10 | $4.24 | $4.27 | $4.17 | $4.20 | $4.20 | 3,100,200 |
| 2024-07-09 | $4.19 | $4.25 | $4.07 | $4.24 | $4.24 | 4,197,700 |
| 2024-07-08 | $4.34 | $4.37 | $4.16 | $4.19 | $4.19 | 3,496,600 |
| 2024-07-05 | $4.28 | $4.38 | $4.23 | $4.37 | $4.37 | 3,440,300 |
| 2024-07-04 | $4.45 | $4.46 | $4.29 | $4.31 | $4.31 | 4,028,100 |
| 2024-07-03 | $4.47 | $4.51 | $4.42 | $4.45 | $4.45 | 3,719,300 |
| 2024-07-02 | $4.41 | $4.50 | $4.39 | $4.47 | $4.47 | 4,576,500 |
| 2024-07-01 | $4.37 | $4.42 | $4.33 | $4.40 | $4.40 | 3,082,100 |
| 2024-06-28 | $4.32 | $4.42 | $4.30 | $4.35 | $4.35 | 3,046,300 |
| 2024-06-27 | $4.37 | $4.47 | $4.33 | $4.33 | $4.33 | 3,803,100 |
| 2024-06-26 | $4.25 | $4.41 | $4.23 | $4.41 | $4.41 | 4,304,600 |
| 2024-06-25 | $4.20 | $4.33 | $4.18 | $4.26 | $4.26 | 4,519,800 |
| 2024-06-24 | $4.36 | $4.36 | $4.15 | $4.21 | $4.21 | 4,998,110 |
| 2024-06-21 | $4.36 | $4.43 | $4.31 | $4.38 | $4.38 | 3,147,750 |
| 2024-06-20 | $4.52 | $4.52 | $4.37 | $4.40 | $4.40 | 5,024,700 |
| 2024-06-19 | $4.52 | $4.54 | $4.46 | $4.51 | $4.51 | 4,404,110 |
| 2024-06-18 | $4.45 | $4.50 | $4.39 | $4.48 | $4.48 | 5,122,200 |
| 2024-06-17 | $4.51 | $4.55 | $4.39 | $4.41 | $4.41 | 5,289,900 |
| 2024-06-14 | $4.52 | $4.55 | $4.41 | $4.53 | $4.53 | 4,872,100 |
| 2024-06-13 | $4.56 | $4.60 | $4.47 | $4.52 | $4.52 | 6,624,800 |
| 2024-06-12 | $4.44 | $4.58 | $4.40 | $4.57 | $4.57 | 9,655,480 |
| 2024-06-11 | $4.66 | $4.67 | $4.39 | $4.46 | $4.46 | 16,706,740 |
| 2024-06-07 | $4.50 | $4.65 | $4.38 | $4.65 | $4.65 | 13,527,700 |
| 2024-06-06 | $4.52 | $4.57 | $4.18 | $4.23 | $4.23 | 9,098,100 |
| 2024-06-05 | $4.74 | $4.74 | $4.51 | $4.52 | $4.52 | 5,304,900 |
| 2024-06-04 | $4.84 | $4.84 | $4.51 | $4.71 | $4.71 | 7,064,800 |
| 2024-06-03 | $5.05 | $5.10 | $4.81 | $4.88 | $4.88 | 7,258,050 |
| 2024-05-31 | $5.02 | $5.05 | $4.95 | $5.02 | $5.02 | 3,568,150 |
| 2024-05-30 | $5.03 | $5.09 | $4.95 | $4.99 | $4.99 | 4,069,560 |
| 2024-05-29 | $4.97 | $5.07 | $4.92 | $5.01 | $5.01 | 3,751,400 |
| 2024-05-28 | $5.07 | $5.07 | $4.95 | $4.98 | $4.98 | 4,276,900 |
| 2024-05-27 | $5.08 | $5.09 | $4.99 | $5.08 | $5.08 | 4,375,800 |
| 2024-05-24 | $5.05 | $5.11 | $4.99 | $5.04 | $5.04 | 4,230,200 |
| 2024-05-23 | $5.23 | $5.23 | $5.03 | $5.06 | $5.06 | 8,668,780 |
| 2024-05-22 | $5.21 | $5.31 | $5.19 | $5.25 | $5.25 | 5,236,700 |
| 2024-05-21 | $5.24 | $5.29 | $5.17 | $5.24 | $5.24 | 5,398,400 |
| 2024-05-20 | $5.37 | $5.45 | $5.23 | $5.28 | $5.28 | 8,733,800 |
| 2024-05-17 | $5.29 | $5.39 | $5.28 | $5.38 | $5.38 | 8,693,600 |
| 2024-05-16 | $5.30 | $5.50 | $5.28 | $5.31 | $5.31 | 6,290,110 |
| 2024-05-15 | $5.26 | $5.41 | $5.17 | $5.30 | $5.30 | 8,603,740 |
| 2024-05-14 | $5.10 | $5.35 | $5.08 | $5.31 | $5.31 | 9,906,200 |
| 2024-05-13 | $5.18 | $5.18 | $5.04 | $5.11 | $5.11 | 5,790,900 |
| 2024-05-10 | $5.30 | $5.32 | $5.19 | $5.21 | $5.21 | 6,491,610 |
| 2024-05-09 | $5.29 | $5.32 | $5.27 | $5.30 | $5.30 | 6,019,000 |
| 2024-05-08 | $5.31 | $5.35 | $5.25 | $5.26 | $5.26 | 5,872,400 |
| 2024-05-07 | $5.31 | $5.36 | $5.27 | $5.32 | $5.32 | 5,876,100 |
| 2024-05-06 | $5.20 | $5.35 | $5.19 | $5.32 | $5.32 | 9,079,900 |
| 2024-04-30 | $5.21 | $5.26 | $5.10 | $5.17 | $5.17 | 7,925,900 |
| 2024-04-29 | $5.07 | $5.21 | $5.06 | $5.21 | $5.21 | 7,744,400 |
| 2024-04-26 | $5.05 | $5.11 | $4.97 | $5.07 | $5.07 | 8,220,700 |
| 2024-04-25 | $4.90 | $5.10 | $4.88 | $5.08 | $5.08 | 11,100,710 |
| 2024-04-24 | $4.81 | $4.93 | $4.78 | $4.93 | $4.93 | 9,715,410 |
| 2024-04-23 | $4.90 | $4.99 | $4.78 | $4.84 | $4.84 | 15,173,520 |
| 2024-04-22 | $5.13 | $5.20 | $4.95 | $5.04 | $5.04 | 7,770,600 |
| 2024-04-19 | $5.16 | $5.27 | $5.11 | $5.16 | $5.16 | 8,222,040 |
| 2024-04-18 | $5.38 | $5.46 | $5.15 | $5.24 | $5.24 | 10,226,300 |
| 2024-04-17 | $5.10 | $5.38 | $5.07 | $5.38 | $5.38 | 13,124,600 |
| 2024-04-16 | $5.59 | $5.63 | $5.03 | $5.03 | $5.03 | 13,248,690 |
| 2024-04-15 | $5.92 | $5.96 | $5.36 | $5.59 | $5.59 | 15,327,200 |
| 2024-04-12 | $5.98 | $6.06 | $5.91 | $5.94 | $5.94 | 8,881,900 |
| 2024-04-11 | $5.96 | $6.11 | $5.88 | $5.98 | $5.98 | 10,207,440 |
| 2024-04-10 | $6.06 | $6.08 | $5.90 | $6.02 | $6.02 | 11,095,340 |
| 2024-04-09 | $5.85 | $6.12 | $5.85 | $6.07 | $6.07 | 14,066,020 |
| 2024-04-08 | $6.05 | $6.08 | $5.86 | $5.86 | $5.86 | 12,777,130 |
| 2024-04-03 | $5.94 | $6.05 | $5.91 | $6.04 | $6.04 | 17,006,580 |
| 2024-04-02 | $5.93 | $5.97 | $5.82 | $5.97 | $5.97 | 19,035,420 |
| 2024-04-01 | $6.15 | $6.15 | $5.86 | $5.94 | $5.94 | 25,516,100 |
| 2024-03-29 | $5.86 | $6.10 | $5.82 | $6.09 | $6.09 | 13,324,340 |
| 2024-03-28 | $5.78 | $5.98 | $5.78 | $5.86 | $5.86 | 12,868,500 |
| 2024-03-27 | $5.78 | $6.10 | $5.71 | $5.87 | $5.87 | 17,401,700 |
| 2024-03-26 | $5.68 | $5.78 | $5.62 | $5.76 | $5.76 | 6,383,340 |
| 2024-03-25 | $5.83 | $5.88 | $5.65 | $5.67 | $5.67 | 8,224,170 |
| 2024-03-22 | $5.89 | $5.92 | $5.76 | $5.83 | $5.83 | 6,670,550 |
| 2024-03-21 | $5.83 | $5.93 | $5.75 | $5.92 | $5.92 | 7,605,380 |
| 2024-03-20 | $5.72 | $5.85 | $5.72 | $5.84 | $5.84 | 5,380,540 |
| 2024-03-19 | $5.72 | $5.80 | $5.66 | $5.75 | $5.75 | 7,461,820 |
| 2024-03-18 | $5.60 | $5.73 | $5.60 | $5.72 | $5.72 | 6,743,990 |
| 2024-03-15 | $5.48 | $5.63 | $5.46 | $5.61 | $5.61 | 6,521,490 |
| 2024-03-14 | $5.49 | $5.52 | $5.38 | $5.52 | $5.52 | 6,644,200 |
| 2024-03-13 | $5.51 | $5.58 | $5.42 | $5.49 | $5.49 | 8,486,000 |
| 2024-03-12 | $5.24 | $5.53 | $5.24 | $5.50 | $5.50 | 12,452,000 |
| 2024-03-11 | $5.21 | $5.25 | $5.15 | $5.25 | $5.25 | 7,637,400 |
| 2024-03-08 | $5.12 | $5.20 | $5.10 | $5.18 | $5.18 | 8,445,300 |
| 2024-03-07 | $5.09 | $5.19 | $5.07 | $5.14 | $5.14 | 10,608,110 |
| 2024-03-06 | $4.97 | $5.14 | $4.97 | $5.09 | $5.09 | 9,317,400 |
| 2024-03-05 | $5.11 | $5.11 | $4.98 | $4.99 | $4.99 | 9,004,800 |
| 2024-03-04 | $5.16 | $5.17 | $5.00 | $5.12 | $5.12 | 10,461,100 |
| 2024-03-01 | $5.24 | $5.27 | $5.05 | $5.16 | $5.16 | 15,131,000 |
| 2024-02-29 | $4.91 | $5.25 | $4.87 | $5.20 | $5.20 | 16,668,400 |
| 2024-02-28 | $5.56 | $5.80 | $4.99 | $5.02 | $5.02 | 23,346,450 |
| 2024-02-27 | $5.44 | $5.56 | $5.33 | $5.54 | $5.54 | 9,435,880 |
| 2024-02-26 | $5.29 | $5.60 | $5.26 | $5.47 | $5.47 | 13,789,200 |
| 2024-02-23 | $5.19 | $5.30 | $5.12 | $5.28 | $5.28 | 10,068,600 |
| 2024-02-22 | $4.91 | $5.15 | $4.90 | $5.13 | $5.13 | 13,370,300 |
| 2024-02-21 | $4.74 | $5.15 | $4.72 | $4.96 | $4.96 | 13,994,340 |
| 2024-02-20 | $4.77 | $4.82 | $4.61 | $4.80 | $4.80 | 10,614,750 |
| 2024-02-19 | $4.53 | $4.79 | $4.53 | $4.76 | $4.76 | 20,148,760 |
| 2024-02-08 | $4.17 | $4.53 | $3.87 | $4.46 | $4.46 | 24,615,500 |
| 2024-02-07 | $4.58 | $4.62 | $4.14 | $4.15 | $4.15 | 29,044,490 |
| 2024-02-06 | $4.56 | $4.83 | $4.50 | $4.60 | $4.60 | 25,070,170 |
| 2024-02-05 | $5.47 | $5.48 | $5.00 | $5.00 | $5.00 | 9,512,900 |
| 2024-02-02 | $5.81 | $6.13 | $5.37 | $5.56 | $5.56 | 14,019,700 |
| 2024-02-01 | $5.89 | $6.02 | $5.54 | $5.81 | $5.81 | 15,320,300 |
| 2024-01-31 | $6.58 | $6.65 | $5.95 | $5.97 | $5.97 | 19,963,600 |
| 2024-01-30 | $6.79 | $6.90 | $6.44 | $6.46 | $6.46 | 25,385,050 |
| 2024-01-29 | $6.74 | $6.83 | $6.32 | $6.37 | $6.37 | 14,603,500 |
| 2024-01-26 | $6.89 | $6.93 | $6.55 | $6.71 | $6.71 | 17,613,900 |
| 2024-01-25 | $6.30 | $6.79 | $6.30 | $6.74 | $6.74 | 33,046,840 |
| 2024-01-24 | $5.82 | $6.55 | $5.76 | $6.17 | $6.17 | 36,550,880 |
| 2024-01-23 | $6.03 | $6.17 | $5.99 | $5.99 | $5.99 | 24,327,400 |
| 2024-01-22 | $7.20 | $7.66 | $6.65 | $6.65 | $6.65 | 50,702,900 |
| 2024-01-19 | $7.07 | $7.71 | $7.01 | $7.39 | $7.39 | 54,717,140 |
| 2024-01-18 | $7.10 | $7.41 | $6.80 | $7.01 | $7.01 | 41,984,370 |
| 2024-01-17 | $6.92 | $7.60 | $6.89 | $7.33 | $7.33 | 45,503,510 |
| 2024-01-16 | $6.90 | $6.97 | $6.75 | $6.91 | $6.91 | 7,115,930 |
| 2024-01-15 | $6.87 | $6.94 | $6.83 | $6.87 | $6.87 | 5,491,400 |
| 2024-01-12 | $6.98 | $7.04 | $6.84 | $6.87 | $6.87 | 7,532,400 |
| 2024-01-11 | $6.85 | $6.99 | $6.84 | $6.99 | $6.99 | 6,603,700 |
| 2024-01-10 | $6.90 | $6.99 | $6.81 | $6.88 | $6.88 | 6,648,000 |
| 2024-01-09 | $6.80 | $7.03 | $6.77 | $6.94 | $6.94 | 6,901,800 |
| 2024-01-08 | $6.91 | $6.99 | $6.82 | $6.84 | $6.84 | 6,833,210 |
| 2024-01-05 | $7.04 | $7.09 | $6.81 | $6.86 | $6.86 | 8,417,390 |
| 2024-01-04 | $6.88 | $7.02 | $6.86 | $7.01 | $7.01 | 7,236,500 |
| 2024-01-03 | $6.98 | $6.98 | $6.80 | $6.88 | $6.88 | 6,695,600 |
| 2024-01-02 | $6.79 | $6.99 | $6.78 | $6.95 | $6.95 | 9,749,850 |
| 2024-01-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2023-12-29 | $6.60 | $6.73 | $6.53 | $6.72 | $6.72 | 6,813,700 |
| 2023-12-28 | $6.60 | $6.69 | $6.51 | $6.58 | $6.58 | 7,151,800 |
| 2023-12-27 | $6.60 | $6.64 | $6.47 | $6.63 | $6.63 | 5,855,600 |
| 2023-12-26 | $6.76 | $6.80 | $6.55 | $6.59 | $6.59 | 6,268,460 |
| 2023-12-25 | $6.79 | $6.85 | $6.59 | $6.74 | $6.74 | 8,669,000 |
| 2023-12-22 | $6.98 | $7.11 | $6.81 | $6.83 | $6.83 | 9,148,400 |
| 2023-12-21 | $6.92 | $7.01 | $6.76 | $6.98 | $6.98 | 7,882,000 |
| 2023-12-20 | $6.92 | $6.99 | $6.86 | $6.90 | $6.90 | 6,352,300 |
| 2023-12-19 | $6.98 | $7.02 | $6.83 | $6.91 | $6.91 | 6,216,200 |
| 2023-12-18 | $7.03 | $7.10 | $6.92 | $6.95 | $6.95 | 8,380,900 |
| 2023-12-14 | $6.87 | $7.04 | $6.84 | $6.92 | $6.92 | 8,589,300 |
| 2023-12-13 | $6.94 | $6.95 | $6.79 | $6.88 | $6.88 | 7,174,900 |
| 2023-12-12 | $6.84 | $6.91 | $6.72 | $6.87 | $6.87 | 6,980,100 |
| 2023-12-11 | $6.68 | $6.87 | $6.68 | $6.84 | $6.84 | 12,867,650 |
| 2023-12-08 | $7.05 | $7.07 | $6.66 | $6.68 | $6.68 | 13,428,900 |
| 2023-12-07 | $7.06 | $7.19 | $7.02 | $7.05 | $7.05 | 10,820,500 |
| 2023-12-06 | $6.96 | $7.08 | $6.90 | $7.07 | $7.07 | 8,896,560 |
| 2023-12-05 | $7.01 | $7.07 | $6.92 | $6.96 | $6.96 | 10,040,200 |
| 2023-12-04 | $6.84 | $7.14 | $6.84 | $7.04 | $7.04 | 12,854,940 |
| 2023-12-01 | $6.71 | $6.90 | $6.69 | $6.82 | $6.82 | 6,915,600 |
| 2023-11-30 | $6.73 | $6.77 | $6.64 | $6.71 | $6.71 | 5,605,360 |
| 2023-11-29 | $6.75 | $6.84 | $6.65 | $6.71 | $6.71 | 6,482,200 |
| 2023-11-28 | $6.68 | $6.80 | $6.66 | $6.77 | $6.77 | 7,022,300 |
| 2023-11-27 | $6.80 | $6.81 | $6.67 | $6.70 | $6.70 | 9,880,700 |
| 2023-11-24 | $6.87 | $6.92 | $6.74 | $6.83 | $6.83 | 7,408,060 |
| 2023-11-23 | $6.81 | $6.96 | $6.81 | $6.89 | $6.89 | 8,212,300 |
| 2023-11-22 | $6.81 | $6.97 | $6.76 | $6.85 | $6.85 | 11,182,000 |
| 2023-11-21 | $6.73 | $6.93 | $6.71 | $6.83 | $6.83 | 13,794,600 |
| 2023-11-20 | $6.66 | $6.74 | $6.62 | $6.71 | $6.71 | 9,790,750 |
| 2023-11-17 | $6.57 | $6.75 | $6.57 | $6.65 | $6.65 | 10,945,900 |
| 2023-11-16 | $6.61 | $6.78 | $6.56 | $6.62 | $6.62 | 10,493,300 |
| 2023-11-15 | $6.62 | $6.67 | $6.58 | $6.60 | $6.60 | 9,742,930 |
| 2023-11-14 | $6.66 | $6.68 | $6.55 | $6.58 | $6.58 | 11,715,600 |
| 2023-11-13 | $6.58 | $6.72 | $6.53 | $6.65 | $6.65 | 14,372,600 |
| 2023-11-10 | $6.48 | $6.67 | $6.44 | $6.54 | $6.54 | 21,007,360 |
| 2023-11-09 | $7.01 | $7.03 | $6.55 | $6.57 | $6.57 | 43,806,780 |
| 2023-11-08 | $6.84 | $7.31 | $6.77 | $7.28 | $7.28 | 48,182,950 |
| 2023-11-07 | $6.48 | $6.92 | $6.48 | $6.79 | $6.79 | 21,659,200 |
| 2023-11-06 | $6.53 | $6.60 | $6.38 | $6.52 | $6.52 | 11,750,190 |
| 2023-11-03 | $6.44 | $6.73 | $6.42 | $6.53 | $6.53 | 13,414,060 |
| 2023-11-02 | $6.45 | $6.56 | $6.40 | $6.43 | $6.43 | 11,810,600 |
| 2023-11-01 | $6.40 | $6.50 | $6.35 | $6.44 | $6.44 | 17,426,320 |
| 2023-10-31 | $6.32 | $6.71 | $6.22 | $6.46 | $6.46 | 23,787,830 |
| 2023-10-30 | $6.13 | $6.70 | $6.11 | $6.29 | $6.29 | 30,965,860 |
| 2023-10-27 | $6.00 | $6.16 | $5.97 | $6.09 | $6.09 | 8,303,710 |
| 2023-10-26 | $6.05 | $6.10 | $5.94 | $5.99 | $5.99 | 7,776,500 |
| 2023-10-25 | $5.92 | $6.08 | $5.88 | $6.05 | $6.05 | 12,424,200 |
| 2023-10-24 | $5.47 | $5.93 | $5.45 | $5.87 | $5.87 | 17,787,440 |
| 2023-10-23 | $5.73 | $5.74 | $5.44 | $5.47 | $5.47 | 10,848,480 |
| 2023-10-20 | $5.81 | $5.84 | $5.58 | $5.76 | $5.76 | 12,115,080 |
| 2023-10-19 | $5.99 | $6.02 | $5.78 | $5.82 | $5.82 | 13,561,700 |
| 2023-10-18 | $6.12 | $6.12 | $5.91 | $6.01 | $6.01 | 29,596,740 |
| 2023-10-17 | $5.77 | $6.35 | $5.77 | $6.13 | $6.13 | 31,912,480 |
| 2023-10-16 | $5.70 | $5.81 | $5.66 | $5.77 | $5.77 | 3,990,200 |
| 2023-10-13 | $5.85 | $5.89 | $5.67 | $5.71 | $5.71 | 5,028,500 |
| 2023-10-12 | $5.81 | $5.90 | $5.75 | $5.89 | $5.89 | 4,650,600 |
| 2023-10-11 | $5.87 | $5.88 | $5.77 | $5.79 | $5.79 | 3,682,400 |
| 2023-10-10 | $5.88 | $5.95 | $5.82 | $5.83 | $5.83 | 2,796,000 |
| 2023-10-09 | $6.10 | $6.12 | $5.86 | $5.87 | $5.87 | 4,960,400 |
| 2023-09-28 | $5.99 | $6.12 | $5.95 | $6.07 | $6.07 | 3,184,600 |
| 2023-09-27 | $5.91 | $6.04 | $5.86 | $5.96 | $5.96 | 3,204,800 |
| 2023-09-26 | $6.00 | $6.01 | $5.87 | $5.91 | $5.91 | 2,953,800 |
| 2023-09-25 | $6.07 | $6.16 | $5.97 | $5.99 | $5.99 | 3,891,900 |
| 2023-09-22 | $5.93 | $6.07 | $5.91 | $6.05 | $6.05 | 3,698,000 |
| 2023-09-21 | $6.04 | $6.06 | $5.92 | $5.97 | $5.97 | 3,242,500 |
| 2023-09-20 | $5.99 | $6.12 | $5.98 | $6.04 | $6.04 | 3,535,100 |
| 2023-09-19 | $6.10 | $6.12 | $6.00 | $6.03 | $6.03 | 3,133,100 |
| 2023-09-18 | $5.88 | $6.10 | $5.80 | $6.07 | $6.07 | 6,098,200 |
| 2023-09-15 | $5.84 | $5.94 | $5.80 | $5.88 | $5.88 | 2,940,700 |
| 2023-09-14 | $5.90 | $5.90 | $5.78 | $5.82 | $5.82 | 3,103,700 |
| 2023-09-13 | $5.96 | $5.96 | $5.86 | $5.90 | $5.90 | 3,043,200 |
| 2023-09-12 | $6.08 | $6.09 | $5.94 | $5.94 | $5.94 | 2,879,800 |
| 2023-09-11 | $6.07 | $6.12 | $5.99 | $6.08 | $6.08 | 4,949,670 |
| 2023-09-08 | $6.04 | $6.09 | $6.02 | $6.03 | $6.03 | 2,855,010 |
| 2023-09-07 | $6.13 | $6.14 | $6.02 | $6.04 | $6.04 | 2,920,200 |
| 2023-09-06 | $6.14 | $6.16 | $6.08 | $6.12 | $6.12 | 2,491,800 |
| 2023-09-05 | $6.13 | $6.18 | $6.10 | $6.14 | $6.14 | 3,624,400 |
| 2023-09-04 | $6.06 | $6.15 | $6.04 | $6.13 | $6.13 | 3,953,900 |
| 2023-09-01 | $6.01 | $6.06 | $5.98 | $6.05 | $6.05 | 3,109,600 |
| 2023-08-31 | $6.03 | $6.09 | $5.98 | $6.00 | $6.00 | 3,636,680 |
| 2023-08-30 | $5.98 | $6.07 | $5.95 | $6.03 | $6.03 | 5,358,300 |
| 2023-08-29 | $5.80 | $5.94 | $5.75 | $5.94 | $5.94 | 4,593,600 |
| 2023-08-28 | $5.87 | $5.89 | $5.73 | $5.76 | $5.76 | 6,592,160 |
| 2023-08-25 | $5.68 | $5.80 | $5.58 | $5.58 | $5.58 | 4,266,700 |
| 2023-08-24 | $5.69 | $5.80 | $5.60 | $5.68 | $5.68 | 3,780,400 |
| 2023-08-23 | $5.82 | $5.83 | $5.68 | $5.69 | $5.69 | 4,550,100 |
| 2023-08-22 | $6.02 | $6.02 | $5.73 | $5.83 | $5.83 | 7,774,960 |
| 2023-08-21 | $5.94 | $6.08 | $5.88 | $6.02 | $6.02 | 5,333,500 |
| 2023-08-18 | $5.97 | $6.04 | $5.93 | $5.94 | $5.94 | 4,992,200 |
| 2023-08-17 | $5.89 | $5.96 | $5.82 | $5.94 | $5.94 | 4,086,660 |
| 2023-08-16 | $5.94 | $5.96 | $5.85 | $5.90 | $5.90 | 3,824,500 |
| 2023-08-15 | $5.93 | $5.97 | $5.89 | $5.94 | $5.94 | 2,919,100 |
| 2023-08-14 | $5.95 | $5.99 | $5.81 | $5.91 | $5.91 | 4,081,100 |
| 2023-08-11 | $5.95 | $6.01 | $5.90 | $5.93 | $5.93 | 3,325,120 |
| 2023-08-10 | $5.85 | $5.95 | $5.80 | $5.95 | $5.95 | 3,986,000 |
| 2023-08-09 | $5.90 | $5.93 | $5.84 | $5.86 | $5.86 | 2,746,200 |
| 2023-08-08 | $5.96 | $5.96 | $5.88 | $5.93 | $5.93 | 2,559,000 |
| 2023-08-07 | $5.94 | $5.99 | $5.87 | $5.93 | $5.93 | 3,245,810 |
| 2023-08-04 | $6.01 | $6.03 | $5.92 | $5.96 | $5.96 | 3,413,500 |
| 2023-08-03 | $6.03 | $6.09 | $5.98 | $6.00 | $6.00 | 3,291,100 |
| 2023-08-02 | $6.02 | $6.09 | $5.99 | $6.05 | $6.05 | 3,801,500 |
| 2023-08-01 | $6.05 | $6.06 | $6.00 | $6.04 | $6.04 | 3,658,500 |
| 2023-07-31 | $6.08 | $6.08 | $5.95 | $6.03 | $6.03 | 4,114,900 |
| 2023-07-28 | $5.97 | $6.05 | $5.92 | $6.02 | $6.02 | 4,911,000 |
| 2023-07-27 | $5.92 | $6.04 | $5.90 | $5.97 | $5.97 | 3,741,900 |
| 2023-07-26 | $5.93 | $5.98 | $5.86 | $5.94 | $5.94 | 3,364,250 |
| 2023-07-25 | $5.95 | $5.98 | $5.89 | $5.92 | $5.92 | 3,159,700 |
| 2023-07-24 | $5.90 | $5.94 | $5.85 | $5.88 | $5.88 | 5,110,780 |
| 2023-07-21 | $5.92 | $5.97 | $5.87 | $5.89 | $5.89 | 3,400,900 |
| 2023-07-20 | $5.96 | $5.99 | $5.90 | $5.93 | $5.93 | 3,657,800 |
| 2023-07-19 | $6.01 | $6.07 | $5.92 | $5.95 | $5.95 | 5,449,800 |
| 2023-07-18 | $6.27 | $6.27 | $5.94 | $5.95 | $5.95 | 9,391,400 |
| 2023-07-17 | $6.15 | $6.18 | $6.05 | $6.18 | $6.18 | 4,971,710 |
| 2023-07-14 | $6.09 | $6.16 | $6.03 | $6.15 | $6.15 | 5,593,700 |
| 2023-07-13 | $6.01 | $6.14 | $5.98 | $6.10 | $6.10 | 4,843,400 |
| 2023-07-12 | $6.10 | $6.12 | $6.01 | $6.03 | $6.03 | 4,995,260 |
| 2023-07-11 | $5.87 | $6.14 | $5.84 | $6.11 | $6.11 | 8,692,610 |
| 2023-07-10 | $5.74 | $5.91 | $5.73 | $5.88 | $5.88 | 7,827,520 |
| 2023-07-07 | $5.67 | $5.75 | $5.62 | $5.72 | $5.72 | 2,886,030 |
| 2023-07-06 | $5.66 | $5.69 | $5.63 | $5.67 | $5.67 | 2,035,500 |
| 2023-07-05 | $5.69 | $5.73 | $5.63 | $5.66 | $5.66 | 2,375,270 |
| 2023-07-04 | $5.67 | $5.71 | $5.62 | $5.68 | $5.68 | 2,554,310 |
| 2023-07-03 | $5.60 | $5.69 | $5.54 | $5.65 | $5.65 | 5,237,400 |
| 2023-06-30 | $5.42 | $5.63 | $5.42 | $5.60 | $5.60 | 8,533,900 |
| 2023-06-29 | $5.40 | $5.47 | $5.36 | $5.42 | $5.39 | 3,838,600 |
| 2023-06-28 | $5.32 | $5.43 | $5.21 | $5.40 | $5.37 | 5,070,900 |
| 2023-06-27 | $5.14 | $5.35 | $5.14 | $5.32 | $5.29 | 4,133,500 |
| 2023-06-26 | $5.19 | $5.22 | $5.13 | $5.17 | $5.14 | 3,440,100 |
| 2023-06-21 | $5.22 | $5.29 | $5.17 | $5.19 | $5.19 | 2,363,500 |
| 2023-06-20 | $5.32 | $5.32 | $5.22 | $5.25 | $5.25 | 2,720,900 |
| 2023-06-19 | $5.39 | $5.41 | $5.31 | $5.31 | $5.31 | 2,729,200 |
| 2023-06-16 | $5.41 | $5.48 | $5.34 | $5.39 | $5.39 | 2,833,200 |
| 2023-06-15 | $5.45 | $5.45 | $5.35 | $5.39 | $5.39 | 2,919,300 |
| 2023-06-14 | $5.48 | $5.49 | $5.41 | $5.42 | $5.42 | 1,935,700 |
| 2023-06-13 | $5.43 | $5.53 | $5.41 | $5.49 | $5.49 | 2,014,900 |
| 2023-06-12 | $5.43 | $5.49 | $5.27 | $5.47 | $5.47 | 3,960,300 |
| 2023-06-09 | $5.54 | $5.54 | $5.39 | $5.41 | $5.41 | 2,784,200 |
| 2023-06-08 | $5.51 | $5.55 | $5.44 | $5.49 | $5.49 | 3,143,900 |
| 2023-06-07 | $5.40 | $5.50 | $5.39 | $5.50 | $5.50 | 3,128,800 |
| 2023-06-06 | $5.53 | $5.57 | $5.36 | $5.38 | $5.38 | 3,077,600 |
| 2023-06-05 | $5.42 | $5.57 | $5.41 | $5.56 | $5.56 | 3,871,700 |
| 2023-06-02 | $5.36 | $5.43 | $5.36 | $5.40 | $5.40 | 2,456,100 |
| 2023-06-01 | $5.37 | $5.40 | $5.28 | $5.35 | $5.35 | 2,767,200 |
| 2023-05-31 | $5.43 | $5.44 | $5.32 | $5.34 | $5.34 | 2,765,200 |
| 2023-05-30 | $5.41 | $5.47 | $5.34 | $5.45 | $5.45 | 3,452,900 |
| 2023-05-29 | $5.56 | $5.59 | $5.38 | $5.42 | $5.42 | 4,326,000 |
| 2023-05-26 | $5.62 | $5.62 | $5.47 | $5.55 | $5.55 | 3,113,300 |
| 2023-05-25 | $5.54 | $5.63 | $5.44 | $5.63 | $5.63 | 3,580,700 |
| 2023-05-24 | $5.56 | $5.59 | $5.50 | $5.57 | $5.57 | 2,480,800 |
| 2023-05-23 | $5.57 | $5.66 | $5.56 | $5.59 | $5.59 | 1,820,200 |
| 2023-05-22 | $5.65 | $5.65 | $5.58 | $5.61 | $5.61 | 1,586,800 |
| 2023-05-19 | $5.69 | $5.69 | $5.59 | $5.62 | $5.62 | 2,112,500 |
| 2023-05-18 | $5.71 | $5.72 | $5.66 | $5.68 | $5.68 | 2,529,100 |
| 2023-05-17 | $5.59 | $5.72 | $5.53 | $5.70 | $5.70 | 4,510,400 |
| 2023-05-16 | $5.73 | $5.73 | $5.55 | $5.60 | $5.60 | 3,220,000 |
| 2023-05-15 | $5.72 | $5.73 | $5.55 | $5.70 | $5.70 | 3,267,300 |
| 2023-05-12 | $5.66 | $5.75 | $5.62 | $5.66 | $5.66 | 3,494,800 |
| 2023-05-11 | $5.53 | $5.67 | $5.52 | $5.66 | $5.66 | 2,525,200 |
| 2023-05-10 | $5.46 | $5.60 | $5.43 | $5.53 | $5.53 | 3,465,700 |
| 2023-05-09 | $5.56 | $5.59 | $5.45 | $5.47 | $5.47 | 5,006,400 |
| 2023-05-08 | $5.65 | $5.70 | $5.55 | $5.56 | $5.56 | 4,882,700 |
| 2023-05-05 | $5.68 | $5.68 | $5.57 | $5.65 | $5.65 | 3,296,520 |
| 2023-05-04 | $5.53 | $5.67 | $5.51 | $5.65 | $5.65 | 4,681,610 |
| 2023-05-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-05-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-04-28 | $5.37 | $5.54 | $5.30 | $5.53 | $5.53 | 3,286,500 |
| 2023-04-27 | $5.29 | $5.44 | $5.26 | $5.37 | $5.37 | 4,839,100 |
| 2023-04-26 | $5.23 | $5.36 | $5.17 | $5.33 | $5.33 | 4,008,200 |
| 2023-04-25 | $5.32 | $5.34 | $5.11 | $5.24 | $5.24 | 3,348,400 |
| 2023-04-24 | $5.24 | $5.32 | $5.16 | $5.28 | $5.28 | 3,290,700 |
| 2023-04-21 | $5.40 | $5.44 | $5.25 | $5.26 | $5.26 | 3,604,000 |
| 2023-04-20 | $5.44 | $5.45 | $5.34 | $5.41 | $5.41 | 2,918,400 |
| 2023-04-19 | $5.50 | $5.51 | $5.39 | $5.46 | $5.46 | 3,229,700 |
| 2023-04-18 | $5.59 | $5.60 | $5.46 | $5.50 | $5.50 | 4,399,900 |
| 2023-04-17 | $5.71 | $5.73 | $5.63 | $5.67 | $5.67 | 2,750,800 |
| 2023-04-14 | $5.66 | $5.75 | $5.62 | $5.73 | $5.73 | 3,335,800 |
| 2023-04-13 | $5.59 | $5.67 | $5.55 | $5.66 | $5.66 | 3,358,700 |
| 2023-04-12 | $5.56 | $5.60 | $5.53 | $5.59 | $5.59 | 3,814,100 |
| 2023-04-11 | $5.58 | $5.61 | $5.50 | $5.56 | $5.56 | 3,242,000 |
| 2023-04-10 | $5.74 | $5.76 | $5.54 | $5.58 | $5.58 | 5,548,400 |
| 2023-04-07 | $5.75 | $5.78 | $5.72 | $5.77 | $5.77 | 3,017,200 |
| 2023-04-06 | $5.71 | $5.78 | $5.65 | $5.76 | $5.76 | 3,699,100 |
| 2023-04-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-04-04 | $5.83 | $5.83 | $5.67 | $5.71 | $5.71 | 5,839,520 |
| 2023-04-03 | $5.88 | $5.92 | $5.79 | $5.84 | $5.84 | 4,272,200 |
| 2023-03-31 | $5.83 | $5.90 | $5.80 | $5.88 | $5.88 | 3,424,200 |
| 2023-03-30 | $5.93 | $5.98 | $5.79 | $5.87 | $5.87 | 3,773,400 |
| 2023-03-29 | $6.04 | $6.05 | $5.94 | $5.98 | $5.98 | 2,999,900 |
| 2023-03-28 | $6.07 | $6.10 | $5.98 | $6.03 | $6.03 | 3,036,400 |
| 2023-03-27 | $6.15 | $6.18 | $6.00 | $6.08 | $6.08 | 3,729,800 |
| 2023-03-24 | $6.14 | $6.19 | $6.10 | $6.15 | $6.15 | 2,571,900 |
| 2023-03-23 | $6.16 | $6.18 | $6.11 | $6.13 | $6.13 | 2,967,000 |
| 2023-03-22 | $6.10 | $6.20 | $6.07 | $6.17 | $6.17 | 3,699,400 |
| 2023-03-21 | $5.95 | $6.11 | $5.92 | $6.10 | $6.10 | 5,557,400 |
| 2023-03-20 | $6.00 | $6.04 | $5.89 | $5.91 | $5.91 | 4,831,200 |
| 2023-03-17 | $6.05 | $6.13 | $6.01 | $6.03 | $6.03 | 3,585,200 |
| 2023-03-16 | $6.13 | $6.14 | $6.01 | $6.03 | $6.03 | 3,103,320 |
| 2023-03-15 | $6.04 | $6.17 | $6.02 | $6.09 | $6.09 | 4,240,000 |
| 2023-03-14 | $6.16 | $6.16 | $5.90 | $6.01 | $6.01 | 5,022,400 |
| 2023-03-13 | $6.15 | $6.16 | $6.00 | $6.15 | $6.15 | 4,680,600 |
| 2023-03-10 | $6.23 | $6.24 | $6.11 | $6.15 | $6.15 | 6,620,400 |
| 2023-03-09 | $6.20 | $6.29 | $6.09 | $6.29 | $6.29 | 5,982,100 |
| 2023-03-08 | $6.13 | $6.21 | $6.07 | $6.19 | $6.19 | 3,549,800 |
| 2023-03-07 | $6.30 | $6.31 | $6.11 | $6.13 | $6.13 | 5,605,070 |
| 2023-03-06 | $6.37 | $6.39 | $6.23 | $6.26 | $6.26 | 5,975,450 |
| 2023-03-03 | $6.50 | $6.50 | $6.33 | $6.36 | $6.36 | 7,291,700 |
| 2023-03-02 | $6.37 | $6.56 | $6.36 | $6.46 | $6.46 | 11,687,900 |
| 2023-03-01 | $6.41 | $6.41 | $6.29 | $6.36 | $6.36 | 10,895,900 |
| 2023-02-28 | $6.23 | $6.42 | $6.23 | $6.41 | $6.41 | 16,451,900 |
| 2023-02-27 | $6.19 | $6.29 | $6.16 | $6.23 | $6.23 | 7,187,100 |
| 2023-02-24 | $6.16 | $6.20 | $6.09 | $6.17 | $6.17 | 3,348,900 |
| 2023-02-23 | $6.18 | $6.22 | $6.12 | $6.17 | $6.17 | 3,877,440 |
| 2023-02-22 | $6.19 | $6.19 | $6.13 | $6.17 | $6.17 | 3,581,980 |
| 2023-02-21 | $6.17 | $6.21 | $6.13 | $6.17 | $6.17 | 3,584,400 |
| 2023-02-20 | $6.18 | $6.19 | $6.08 | $6.15 | $6.15 | 5,117,200 |
| 2023-02-17 | $6.20 | $6.27 | $6.13 | $6.15 | $6.15 | 5,195,300 |
| 2023-02-16 | $6.27 | $6.29 | $6.05 | $6.11 | $6.11 | 7,351,230 |
| 2023-02-15 | $6.24 | $6.32 | $6.22 | $6.27 | $6.27 | 5,859,430 |
| 2023-02-14 | $6.26 | $6.26 | $6.21 | $6.24 | $6.24 | 5,310,100 |
| 2023-02-13 | $6.17 | $6.26 | $6.14 | $6.26 | $6.26 | 7,065,000 |
| 2023-02-10 | $6.10 | $6.17 | $6.08 | $6.16 | $6.16 | 5,916,800 |
| 2023-02-09 | $6.04 | $6.12 | $6.00 | $6.10 | $6.10 | 6,639,200 |
| 2023-02-08 | $6.04 | $6.10 | $5.98 | $6.05 | $6.05 | 6,013,200 |
| 2023-02-07 | $5.99 | $6.05 | $5.96 | $6.03 | $6.03 | 5,674,130 |
| 2023-02-06 | $5.95 | $6.00 | $5.93 | $5.98 | $5.98 | 4,747,500 |
| 2023-02-03 | $6.00 | $6.00 | $5.92 | $5.97 | $5.97 | 5,107,300 |
| 2023-02-02 | $6.00 | $6.01 | $5.92 | $6.00 | $6.00 | 5,492,140 |
| 2023-02-01 | $5.94 | $6.00 | $5.89 | $6.00 | $6.00 | 8,254,400 |
| 2023-01-31 | $5.90 | $5.90 | $5.81 | $5.90 | $5.90 | 6,354,300 |
| 2023-01-30 | $5.85 | $5.91 | $5.85 | $5.88 | $5.88 | 6,213,500 |
| 2023-01-20 | $5.78 | $5.82 | $5.76 | $5.81 | $5.81 | 4,510,940 |
| 2023-01-19 | $5.71 | $5.78 | $5.69 | $5.75 | $5.75 | 4,529,400 |
| 2023-01-18 | $5.70 | $5.75 | $5.66 | $5.73 | $5.73 | 4,151,500 |
| 2023-01-17 | $5.79 | $5.80 | $5.66 | $5.69 | $5.69 | 8,019,400 |
| 2023-01-16 | $5.69 | $5.77 | $5.67 | $5.75 | $5.75 | 6,724,600 |
| 2023-01-13 | $5.70 | $5.74 | $5.65 | $5.69 | $5.69 | 7,438,700 |
| 2023-01-12 | $5.79 | $5.83 | $5.71 | $5.72 | $5.72 | 8,149,300 |
| 2023-01-11 | $5.80 | $5.92 | $5.77 | $5.81 | $5.81 | 11,145,900 |
| 2023-01-10 | $5.93 | $5.93 | $5.78 | $5.81 | $5.81 | 11,145,800 |
| 2023-01-09 | $5.95 | $6.04 | $5.90 | $5.93 | $5.93 | 8,975,500 |
| 2023-01-06 | $6.10 | $6.10 | $5.90 | $5.92 | $5.92 | 13,741,590 |
| 2023-01-05 | $6.25 | $6.26 | $6.04 | $6.10 | $6.10 | 14,189,900 |
| 2023-01-04 | $6.31 | $6.39 | $6.19 | $6.23 | $6.23 | 13,835,980 |
| 2023-01-03 | $6.15 | $6.36 | $6.14 | $6.34 | $6.34 | 14,356,600 |
| 2023-01-02 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-12-30 | $6.10 | $6.24 | $6.04 | $6.24 | $6.24 | 13,653,080 |
| 2022-12-29 | $6.26 | $6.27 | $6.01 | $6.12 | $6.12 | 14,487,190 |
| 2022-12-28 | $6.61 | $6.63 | $6.20 | $6.27 | $6.27 | 18,629,300 |
| 2022-12-27 | $6.64 | $6.68 | $6.39 | $6.58 | $6.58 | 21,385,100 |
| 2022-12-26 | $6.70 | $6.89 | $6.62 | $6.69 | $6.69 | 33,445,360 |
| 2022-12-23 | $7.00 | $7.00 | $6.49 | $6.60 | $6.60 | 48,338,970 |
| 2022-12-22 | $6.26 | $6.78 | $6.26 | $6.78 | $6.78 | 25,501,500 |
| 2022-12-21 | $6.03 | $6.37 | $6.03 | $6.16 | $6.16 | 27,805,530 |
| 2022-12-20 | $6.54 | $6.54 | $5.94 | $5.99 | $5.99 | 29,372,500 |
| 2022-12-19 | $6.73 | $6.87 | $6.45 | $6.60 | $6.60 | 33,596,110 |
| 2022-12-16 | $6.55 | $7.12 | $6.48 | $6.90 | $6.90 | 47,630,130 |
| 2022-12-15 | $6.79 | $7.18 | $6.68 | $6.83 | $6.83 | 38,197,880 |
| 2022-12-14 | $7.04 | $7.04 | $6.69 | $6.78 | $6.78 | 47,566,770 |
| 2022-12-13 | $6.40 | $7.04 | $6.38 | $7.04 | $7.04 | 35,565,680 |
| 2022-12-12 | $6.56 | $6.66 | $6.36 | $6.40 | $6.40 | 34,683,100 |
| 2022-12-09 | $6.51 | $7.08 | $6.41 | $6.80 | $6.80 | 46,408,420 |
| 2022-12-08 | $6.75 | $7.28 | $6.65 | $6.75 | $6.75 | 70,138,940 |
| 2022-12-07 | $6.16 | $6.78 | $6.16 | $6.78 | $6.78 | 28,501,390 |
| 2022-12-06 | $6.41 | $6.41 | $6.06 | $6.16 | $6.16 | 55,638,600 |
| 2022-12-05 | $7.10 | $7.10 | $6.69 | $6.69 | $6.69 | 77,171,190 |
| 2022-12-01 | $6.02 | $6.06 | $5.82 | $5.86 | $5.86 | 18,972,220 |
| 2022-11-30 | $6.16 | $6.17 | $5.95 | $6.08 | $6.08 | 23,092,040 |
| 2022-11-29 | $6.30 | $6.43 | $6.06 | $6.18 | $6.18 | 36,982,330 |
| 2022-11-28 | $6.01 | $6.58 | $5.90 | $6.39 | $6.39 | 39,877,010 |
| 2022-11-25 | $5.98 | $6.15 | $5.80 | $6.05 | $6.05 | 30,180,240 |
| 2022-11-24 | $5.62 | $6.15 | $5.60 | $5.93 | $5.93 | 25,950,420 |
| 2022-11-23 | $5.56 | $5.81 | $5.51 | $5.59 | $5.59 | 9,570,700 |
| 2022-11-22 | $5.82 | $5.97 | $5.66 | $5.73 | $5.73 | 15,661,700 |
| 2022-11-21 | $5.61 | $5.97 | $5.52 | $5.84 | $5.84 | 16,809,720 |
| 2022-11-18 | $5.64 | $5.68 | $5.60 | $5.62 | $5.62 | 3,237,700 |
| 2022-11-17 | $5.62 | $5.65 | $5.58 | $5.65 | $5.65 | 2,230,000 |
| 2022-11-16 | $5.57 | $5.63 | $5.56 | $5.61 | $5.61 | 2,261,830 |
| 2022-11-15 | $5.56 | $5.59 | $5.50 | $5.57 | $5.57 | 3,048,900 |
| 2022-11-14 | $5.51 | $5.58 | $5.50 | $5.52 | $5.52 | 2,484,800 |
| 2022-11-11 | $5.57 | $5.59 | $5.51 | $5.53 | $5.53 | 3,021,080 |
| 2022-11-10 | $5.46 | $5.51 | $5.34 | $5.50 | $5.50 | 2,882,460 |
| 2022-11-09 | $5.48 | $5.50 | $5.44 | $5.47 | $5.47 | 2,625,000 |
| 2022-11-08 | $5.45 | $5.52 | $5.39 | $5.47 | $5.47 | 2,644,200 |
| 2022-11-07 | $5.36 | $5.45 | $5.33 | $5.44 | $5.44 | 3,519,700 |
| 2022-11-04 | $5.30 | $5.37 | $5.29 | $5.35 | $5.35 | 2,800,900 |
| 2022-11-03 | $5.30 | $5.33 | $5.25 | $5.31 | $5.31 | 1,834,500 |
| 2022-11-02 | $5.30 | $5.35 | $5.26 | $5.31 | $5.31 | 3,118,700 |
| 2022-11-01 | $5.18 | $5.31 | $5.15 | $5.30 | $5.30 | 3,432,700 |
| 2022-10-31 | $5.10 | $5.22 | $5.06 | $5.18 | $5.18 | 3,133,000 |
| 2022-10-28 | $5.32 | $5.32 | $5.07 | $5.08 | $5.08 | 3,646,000 |
| 2022-10-27 | $5.28 | $5.36 | $5.28 | $5.32 | $5.32 | 2,214,200 |
| 2022-10-26 | $5.16 | $5.29 | $5.16 | $5.27 | $5.27 | 3,354,900 |
| 2022-10-25 | $5.22 | $5.23 | $5.08 | $5.16 | $5.16 | 3,182,100 |
| 2022-10-24 | $5.38 | $5.38 | $5.18 | $5.22 | $5.22 | 3,451,800 |
| 2022-10-21 | $5.35 | $5.39 | $5.30 | $5.35 | $5.35 | 1,938,100 |
| 2022-10-20 | $5.32 | $5.35 | $5.26 | $5.31 | $5.31 | 2,393,300 |
| 2022-10-19 | $5.33 | $5.35 | $5.27 | $5.31 | $5.31 | 2,027,900 |
| 2022-10-18 | $5.37 | $5.39 | $5.33 | $5.35 | $5.35 | 2,303,090 |
| 2022-10-17 | $5.26 | $5.39 | $5.25 | $5.36 | $5.36 | 2,847,500 |
| 2022-10-14 | $5.24 | $5.32 | $5.19 | $5.28 | $5.28 | 3,065,400 |
| 2022-10-13 | $5.14 | $5.25 | $5.07 | $5.21 | $5.21 | 3,326,100 |
| 2022-10-12 | $5.04 | $5.17 | $4.99 | $5.15 | $5.15 | 2,529,800 |
| 2022-10-11 | $5.03 | $5.08 | $4.95 | $5.04 | $5.04 | 2,195,700 |
| 2022-10-10 | $5.13 | $5.21 | $5.01 | $5.03 | $5.03 | 2,750,500 |
| 2022-09-30 | $5.22 | $5.24 | $5.09 | $5.12 | $5.12 | 3,033,900 |
| 2022-09-29 | $5.38 | $5.43 | $5.17 | $5.22 | $5.22 | 3,917,430 |
| 2022-09-28 | $5.39 | $5.47 | $5.33 | $5.35 | $5.35 | 4,385,810 |
| 2022-09-27 | $5.19 | $5.40 | $5.19 | $5.38 | $5.38 | 4,042,610 |
| 2022-09-26 | $5.32 | $5.32 | $5.13 | $5.15 | $5.15 | 3,542,100 |
| 2022-09-23 | $5.49 | $5.50 | $5.29 | $5.32 | $5.32 | 3,502,100 |
| 2022-09-22 | $5.49 | $5.60 | $5.46 | $5.47 | $5.47 | 3,076,400 |
| 2022-09-21 | $5.48 | $5.58 | $5.40 | $5.52 | $5.52 | 2,616,100 |
| 2022-09-20 | $5.40 | $5.51 | $5.39 | $5.50 | $5.50 | 3,649,400 |
| 2022-09-19 | $5.52 | $5.53 | $5.32 | $5.38 | $5.38 | 4,368,200 |
| 2022-09-16 | $5.74 | $5.79 | $5.50 | $5.51 | $5.51 | 5,292,800 |
| 2022-09-15 | $5.89 | $5.91 | $5.65 | $5.72 | $5.72 | 5,910,500 |
| 2022-09-14 | $5.89 | $5.94 | $5.85 | $5.88 | $5.88 | 4,343,200 |
| 2022-09-13 | $5.95 | $6.06 | $5.92 | $5.94 | $5.94 | 3,864,700 |
| 2022-09-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-09 | $6.01 | $6.06 | $5.91 | $5.94 | $5.94 | 4,599,310 |
| 2022-09-08 | $6.12 | $6.14 | $5.99 | $6.04 | $6.04 | 6,057,800 |
| 2022-09-07 | $6.11 | $6.26 | $6.01 | $6.13 | $6.13 | 8,827,700 |
| 2022-09-06 | $6.04 | $6.18 | $6.03 | $6.08 | $6.08 | 5,941,000 |
| 2022-09-05 | $6.02 | $6.08 | $5.95 | $6.02 | $6.02 | 4,321,250 |
| 2022-09-02 | $5.94 | $6.04 | $5.87 | $6.00 | $6.00 | 7,487,340 |
| 2022-09-01 | $5.86 | $6.09 | $5.76 | $5.90 | $5.90 | 7,847,600 |
| 2022-08-31 | $6.02 | $6.04 | $5.75 | $5.76 | $5.76 | 5,882,250 |
| 2022-08-30 | $5.92 | $6.15 | $5.82 | $5.98 | $5.98 | 10,550,100 |
| 2022-08-29 | $5.69 | $5.90 | $5.65 | $5.86 | $5.86 | 8,429,300 |
| 2022-08-26 | $5.74 | $5.84 | $5.69 | $5.73 | $5.73 | 3,112,400 |
| 2022-08-25 | $5.73 | $5.83 | $5.66 | $5.73 | $5.73 | 2,693,000 |
| 2022-08-24 | $5.90 | $5.91 | $5.76 | $5.79 | $5.79 | 3,520,800 |
| 2022-08-23 | $5.79 | $5.93 | $5.73 | $5.90 | $5.90 | 3,952,900 |
| 2022-08-22 | $5.75 | $5.78 | $5.70 | $5.77 | $5.77 | 2,374,600 |
| 2022-08-19 | $5.76 | $5.79 | $5.71 | $5.72 | $5.72 | 2,143,610 |
| 2022-08-18 | $5.82 | $5.82 | $5.70 | $5.76 | $5.76 | 2,617,500 |
| 2022-08-17 | $5.79 | $5.84 | $5.77 | $5.83 | $5.83 | 2,611,300 |
| 2022-08-16 | $5.78 | $5.82 | $5.71 | $5.78 | $5.78 | 2,592,000 |
| 2022-08-15 | $5.76 | $5.77 | $5.70 | $5.75 | $5.75 | 2,833,110 |
| 2022-08-12 | $5.68 | $5.78 | $5.65 | $5.75 | $5.75 | 4,277,100 |
| 2022-08-11 | $5.60 | $5.69 | $5.60 | $5.68 | $5.68 | 3,808,100 |
| 2022-08-10 | $5.56 | $5.61 | $5.54 | $5.60 | $5.60 | 2,469,100 |
| 2022-08-09 | $5.56 | $5.59 | $5.51 | $5.57 | $5.57 | 2,845,630 |
| 2022-08-08 | $5.54 | $5.56 | $5.48 | $5.55 | $5.55 | 3,312,500 |
| 2022-08-05 | $5.52 | $5.57 | $5.45 | $5.51 | $5.51 | 6,004,700 |
| 2022-08-04 | $5.47 | $5.56 | $5.46 | $5.55 | $5.55 | 2,097,800 |
| 2022-08-03 | $5.40 | $5.59 | $5.40 | $5.45 | $5.45 | 4,193,310 |
| 2022-08-02 | $5.70 | $5.70 | $5.36 | $5.46 | $5.46 | 7,273,250 |
| 2022-08-01 | $5.66 | $5.77 | $5.60 | $5.76 | $5.76 | 5,538,500 |
| 2022-07-29 | $5.67 | $5.71 | $5.63 | $5.63 | $5.63 | 3,260,800 |
| 2022-07-28 | $5.70 | $5.74 | $5.65 | $5.67 | $5.67 | 3,103,500 |
| 2022-07-27 | $5.69 | $5.73 | $5.65 | $5.68 | $5.68 | 2,425,800 |
| 2022-07-26 | $5.68 | $5.70 | $5.61 | $5.69 | $5.69 | 1,830,100 |
| 2022-07-25 | $5.71 | $5.75 | $5.62 | $5.68 | $5.68 | 3,226,260 |
| 2022-07-22 | $5.64 | $5.71 | $5.60 | $5.71 | $5.71 | 3,289,300 |
| 2022-07-21 | $5.66 | $5.70 | $5.57 | $5.64 | $5.64 | 3,922,300 |
| 2022-07-20 | $5.56 | $5.67 | $5.52 | $5.65 | $5.65 | 3,594,100 |
| 2022-07-19 | $5.52 | $5.56 | $5.46 | $5.56 | $5.56 | 3,295,700 |
| 2022-07-18 | $5.25 | $5.50 | $5.24 | $5.48 | $5.48 | 6,308,600 |
| 2022-07-15 | $5.56 | $5.58 | $5.24 | $5.27 | $5.27 | 6,126,100 |
| 2022-07-14 | $5.50 | $5.58 | $5.45 | $5.58 | $5.58 | 5,272,300 |
| 2022-07-13 | $5.37 | $5.51 | $5.36 | $5.48 | $5.48 | 4,084,900 |
| 2022-07-12 | $5.52 | $5.56 | $5.35 | $5.40 | $5.40 | 6,862,230 |
| 2022-07-11 | $5.71 | $5.75 | $5.61 | $5.65 | $5.57 | 4,985,580 |
| 2022-07-08 | $5.72 | $5.79 | $5.69 | $5.74 | $5.66 | 5,443,000 |
| 2022-07-07 | $5.90 | $5.94 | $5.69 | $5.74 | $5.66 | 11,172,550 |
| 2022-07-06 | $5.97 | $6.07 | $5.79 | $5.94 | $5.85 | 12,600,240 |
| 2022-07-05 | $5.89 | $6.23 | $5.82 | $5.97 | $5.88 | 18,449,420 |
| 2022-07-04 | $5.68 | $5.93 | $5.66 | $5.89 | $5.80 | 12,897,800 |
| 2022-07-01 | $5.54 | $5.70 | $5.54 | $5.64 | $5.56 | 6,181,600 |
| 2022-06-30 | $5.54 | $5.61 | $5.54 | $5.56 | $5.48 | 3,987,940 |
| 2022-06-29 | $5.60 | $5.65 | $5.52 | $5.56 | $5.48 | 4,302,500 |
| 2022-06-28 | $5.57 | $5.64 | $5.50 | $5.62 | $5.54 | 5,388,410 |
| 2022-06-27 | $5.53 | $5.58 | $5.50 | $5.52 | $5.44 | 4,291,750 |
| 2022-06-24 | $5.57 | $5.57 | $5.48 | $5.52 | $5.44 | 6,398,900 |
| 2022-06-23 | $5.45 | $5.51 | $5.41 | $5.50 | $5.42 | 4,744,440 |
| 2022-06-22 | $5.52 | $5.53 | $5.43 | $5.46 | $5.38 | 4,270,140 |
| 2022-06-21 | $5.50 | $5.57 | $5.46 | $5.53 | $5.45 | 7,641,400 |
| 2022-06-20 | $5.44 | $5.50 | $5.43 | $5.48 | $5.40 | 5,189,100 |
| 2022-06-17 | $5.48 | $5.48 | $5.37 | $5.44 | $5.36 | 7,350,900 |
| 2022-06-16 | $5.41 | $5.51 | $5.37 | $5.49 | $5.41 | 7,218,450 |
| 2022-06-15 | $5.38 | $5.42 | $5.34 | $5.39 | $5.31 | 5,321,400 |
| 2022-06-14 | $5.35 | $5.38 | $5.22 | $5.37 | $5.29 | 5,967,400 |
| 2022-06-13 | $5.39 | $5.45 | $5.31 | $5.37 | $5.29 | 6,128,700 |
| 2022-06-10 | $5.22 | $5.38 | $5.21 | $5.37 | $5.29 | 5,946,700 |
| 2022-06-09 | $5.34 | $5.35 | $5.21 | $5.24 | $5.16 | 4,937,100 |
| 2022-06-08 | $5.38 | $5.44 | $5.26 | $5.34 | $5.26 | 10,200,000 |
| 2022-06-07 | $5.40 | $5.41 | $5.29 | $5.38 | $5.30 | 8,076,500 |
| 2022-06-06 | $5.34 | $5.40 | $5.34 | $5.39 | $5.31 | 5,075,970 |
| 2022-06-02 | $5.36 | $5.37 | $5.26 | $5.35 | $5.27 | 3,874,100 |
| 2022-06-01 | $5.37 | $5.45 | $5.31 | $5.37 | $5.29 | 5,190,520 |
| 2022-05-31 | $5.31 | $5.36 | $5.23 | $5.36 | $5.28 | 6,257,190 |
| 2022-05-30 | $5.30 | $5.38 | $5.26 | $5.31 | $5.23 | 5,711,220 |
| 2022-05-27 | $5.36 | $5.37 | $5.24 | $5.28 | $5.20 | 3,903,100 |
| 2022-05-26 | $5.28 | $5.37 | $5.18 | $5.34 | $5.26 | 5,444,100 |
| 2022-05-25 | $5.14 | $5.29 | $5.12 | $5.27 | $5.19 | 4,851,800 |
| 2022-05-24 | $5.39 | $5.40 | $5.12 | $5.13 | $5.06 | 7,069,150 |
| 2022-05-23 | $5.35 | $5.46 | $5.34 | $5.38 | $5.30 | 4,806,500 |
| 2022-05-20 | $5.34 | $5.41 | $5.29 | $5.35 | $5.27 | 5,634,800 |
| 2022-05-19 | $5.29 | $5.39 | $5.26 | $5.34 | $5.26 | 6,093,900 |
| 2022-05-18 | $5.20 | $5.42 | $5.18 | $5.38 | $5.30 | 9,464,800 |
| 2022-05-17 | $5.36 | $5.36 | $5.17 | $5.20 | $5.12 | 7,459,900 |
| 2022-05-16 | $5.46 | $5.48 | $5.32 | $5.37 | $5.29 | 7,421,000 |
| 2022-05-13 | $5.33 | $5.55 | $5.30 | $5.40 | $5.32 | 13,946,400 |
| 2022-05-12 | $5.12 | $5.36 | $5.12 | $5.34 | $5.26 | 12,741,260 |
| 2022-05-11 | $5.22 | $5.38 | $5.16 | $5.18 | $5.10 | 12,899,500 |
| 2022-05-10 | $5.24 | $5.36 | $5.12 | $5.24 | $5.16 | 10,765,900 |
| 2022-05-09 | $5.07 | $5.26 | $5.07 | $5.22 | $5.14 | 10,028,500 |
| 2022-05-06 | $5.08 | $5.40 | $5.03 | $5.09 | $5.02 | 13,842,000 |
| 2022-05-05 | $5.08 | $5.26 | $4.96 | $5.17 | $5.09 | 15,496,670 |
| 2022-05-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 0 |
| 2022-05-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.07 | 0 |
| 2022-04-29 | $4.95 | $5.21 | $4.90 | $5.15 | $5.07 | 17,497,780 |
| 2022-04-28 | $4.99 | $5.23 | $4.77 | $5.03 | $4.96 | 19,230,630 |
| 2022-04-27 | $5.08 | $5.16 | $4.99 | $5.00 | $4.93 | 23,591,880 |
| 2022-04-26 | $5.60 | $5.84 | $5.54 | $5.54 | $5.46 | 19,644,750 |
| 2022-04-25 | $6.54 | $6.60 | $6.16 | $6.16 | $6.07 | 28,791,050 |
| 2022-04-22 | $6.38 | $6.92 | $6.38 | $6.84 | $6.74 | 54,222,570 |
| 2022-04-21 | $6.07 | $6.43 | $5.94 | $6.29 | $6.20 | 24,681,400 |
| 2022-04-20 | $6.20 | $6.31 | $6.03 | $6.06 | $5.97 | 9,124,200 |
| 2022-04-19 | $6.24 | $6.34 | $6.04 | $6.12 | $6.03 | 14,729,320 |
| 2022-04-18 | $5.68 | $6.29 | $5.68 | $6.23 | $6.14 | 15,017,100 |
| 2022-04-15 | $6.16 | $6.23 | $5.94 | $5.96 | $5.87 | 9,098,300 |
| 2022-04-14 | $6.18 | $6.30 | $6.15 | $6.20 | $6.11 | 6,238,280 |
| 2022-04-13 | $6.21 | $6.24 | $6.11 | $6.17 | $6.08 | 4,501,670 |
| 2022-04-12 | $5.96 | $6.24 | $5.88 | $6.22 | $6.13 | 8,588,600 |
| 2022-04-11 | $6.09 | $6.15 | $5.93 | $5.99 | $5.90 | 4,451,700 |
| 2022-04-08 | $6.03 | $6.09 | $5.95 | $6.05 | $5.96 | 5,168,070 |
| 2022-04-07 | $6.26 | $6.26 | $6.04 | $6.07 | $5.98 | 6,840,900 |
| 2022-04-06 | $6.08 | $6.28 | $6.06 | $6.27 | $6.18 | 9,265,700 |
| 2022-04-05 | $6.08 | $6.08 | $6.08 | $6.08 | $5.99 | 0 |
| 2022-04-04 | $6.08 | $6.08 | $6.08 | $6.08 | $5.99 | 0 |
| 2022-04-01 | $6.14 | $6.18 | $6.03 | $6.08 | $5.99 | 7,325,790 |
| 2022-03-31 | $6.02 | $6.18 | $5.98 | $6.18 | $6.09 | 9,735,690 |
| 2022-03-30 | $6.01 | $6.11 | $5.94 | $6.08 | $5.99 | 10,992,500 |
| 2022-03-29 | $6.12 | $6.18 | $5.99 | $6.03 | $5.94 | 14,113,650 |
| 2022-03-28 | $6.19 | $6.19 | $6.00 | $6.10 | $6.01 | 18,646,700 |
| 2022-03-25 | $5.77 | $6.36 | $5.75 | $6.25 | $6.16 | 26,618,150 |
| 2022-03-24 | $5.82 | $5.92 | $5.77 | $5.78 | $5.70 | 3,051,300 |
| 2022-03-23 | $5.85 | $5.90 | $5.79 | $5.85 | $5.76 | 3,498,300 |
| 2022-03-22 | $5.76 | $5.90 | $5.74 | $5.87 | $5.78 | 4,122,380 |
| 2022-03-21 | $5.74 | $5.82 | $5.73 | $5.80 | $5.72 | 3,471,300 |
| 2022-03-18 | $5.65 | $5.79 | $5.61 | $5.74 | $5.66 | 4,618,600 |
| 2022-03-17 | $5.72 | $5.78 | $5.65 | $5.68 | $5.60 | 5,070,300 |
| 2022-03-16 | $5.57 | $5.70 | $5.43 | $5.67 | $5.59 | 5,501,600 |
| 2022-03-15 | $5.72 | $5.76 | $5.42 | $5.45 | $5.37 | 5,902,850 |
| 2022-03-14 | $5.90 | $5.95 | $5.76 | $5.76 | $5.68 | 4,133,100 |
| 2022-03-11 | $5.89 | $5.96 | $5.71 | $5.94 | $5.85 | 3,949,000 |
| 2022-03-10 | $5.88 | $5.98 | $5.79 | $5.89 | $5.80 | 4,015,000 |
| 2022-03-09 | $5.85 | $5.95 | $5.56 | $5.77 | $5.69 | 5,447,200 |
| 2022-03-08 | $6.07 | $6.10 | $5.84 | $5.85 | $5.76 | 5,133,900 |
| 2022-03-07 | $6.16 | $6.17 | $6.05 | $6.07 | $5.98 | 3,881,100 |
| 2022-03-04 | $6.16 | $6.16 | $6.06 | $6.10 | $6.01 | 3,615,840 |
| 2022-03-03 | $6.19 | $6.21 | $6.13 | $6.17 | $6.08 | 3,716,200 |
| 2022-03-02 | $5.97 | $6.24 | $5.95 | $6.14 | $6.05 | 7,464,020 |
| 2022-03-01 | $5.92 | $6.00 | $5.89 | $6.00 | $5.91 | 4,913,400 |
| 2022-02-28 | $5.95 | $5.97 | $5.79 | $5.92 | $5.83 | 3,671,830 |
| 2022-02-25 | $5.86 | $5.98 | $5.85 | $5.91 | $5.82 | 4,677,260 |
| 2022-02-24 | $5.95 | $6.04 | $5.73 | $5.82 | $5.74 | 6,465,400 |
| 2022-02-23 | $5.98 | $6.01 | $5.90 | $5.98 | $5.89 | 4,110,400 |
| 2022-02-22 | $6.03 | $6.08 | $5.89 | $5.96 | $5.87 | 4,936,200 |
| 2022-02-21 | $5.98 | $6.08 | $5.93 | $6.07 | $5.98 | 4,222,100 |
| 2022-02-18 | $5.93 | $5.99 | $5.83 | $5.99 | $5.90 | 4,038,100 |
| 2022-02-17 | $5.95 | $6.10 | $5.89 | $5.92 | $5.83 | 5,688,800 |
| 2022-02-16 | $5.83 | $5.95 | $5.83 | $5.95 | $5.86 | 3,879,400 |
| 2022-02-15 | $5.88 | $5.92 | $5.77 | $5.81 | $5.73 | 4,006,500 |
| 2022-02-14 | $5.78 | $5.93 | $5.72 | $5.89 | $5.80 | 4,322,100 |
| 2022-02-11 | $5.86 | $5.93 | $5.76 | $5.80 | $5.72 | 4,556,000 |
| 2022-02-10 | $5.91 | $5.95 | $5.85 | $5.90 | $5.81 | 3,831,000 |
| 2022-02-09 | $5.89 | $5.92 | $5.84 | $5.91 | $5.82 | 4,418,300 |
| 2022-02-08 | $5.67 | $5.89 | $5.62 | $5.88 | $5.79 | 6,935,300 |
| 2022-02-07 | $5.73 | $5.78 | $5.55 | $5.65 | $5.57 | 5,254,500 |
| 2022-02-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.49 | 0 |
| 2022-02-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.49 | 0 |
| 2022-02-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.49 | 0 |
| 2022-02-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.49 | 0 |
| 2022-01-28 | $5.43 | $5.66 | $5.38 | $5.57 | $5.49 | 5,493,510 |
| 2022-01-27 | $5.56 | $5.61 | $5.40 | $5.40 | $5.32 | 5,091,100 |
| 2022-01-26 | $5.53 | $5.64 | $5.49 | $5.58 | $5.50 | 5,023,900 |
| 2022-01-25 | $5.78 | $5.83 | $5.50 | $5.51 | $5.43 | 6,768,300 |
| 2022-01-24 | $5.88 | $5.92 | $5.71 | $5.78 | $5.70 | 5,049,100 |
| 2022-01-21 | $5.88 | $5.96 | $5.85 | $5.92 | $5.83 | 6,689,380 |
| 2022-01-20 | $6.20 | $6.25 | $5.83 | $5.86 | $5.77 | 11,722,450 |
| 2022-01-19 | $6.01 | $6.23 | $6.01 | $6.23 | $6.14 | 8,920,890 |
| 2022-01-18 | $6.43 | $6.51 | $6.13 | $6.15 | $6.06 | 12,558,600 |
| 2022-01-17 | $6.46 | $6.55 | $6.39 | $6.46 | $6.37 | 6,481,120 |
| 2022-01-14 | $6.58 | $6.65 | $6.39 | $6.42 | $6.33 | 10,160,360 |
| 2022-01-13 | $6.57 | $6.81 | $6.57 | $6.61 | $6.51 | 10,927,600 |
| 2022-01-12 | $6.56 | $6.64 | $6.52 | $6.63 | $6.53 | 9,672,280 |
| 2022-01-11 | $6.67 | $6.70 | $6.52 | $6.56 | $6.46 | 12,937,400 |
| 2022-01-10 | $6.77 | $6.85 | $6.54 | $6.65 | $6.55 | 19,112,250 |
| 2022-01-07 | $7.44 | $7.50 | $6.71 | $6.83 | $6.73 | 33,490,430 |
| 2022-01-06 | $6.47 | $7.24 | $6.47 | $7.24 | $7.13 | 31,024,550 |
| 2022-01-05 | $6.32 | $6.94 | $6.32 | $6.58 | $6.48 | 32,264,900 |
| 2022-01-04 | $6.11 | $6.38 | $6.09 | $6.31 | $6.22 | 9,267,170 |
| 2022-01-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2021-12-31 | $6.07 | $6.13 | $6.01 | $6.10 | $6.01 | 3,545,900 |
| 2021-12-30 | $6.05 | $6.22 | $6.01 | $6.05 | $5.96 | 5,456,000 |
| 2021-12-29 | $5.95 | $6.14 | $5.86 | $6.09 | $6.00 | 5,081,750 |
| 2021-12-28 | $5.87 | $5.97 | $5.85 | $5.95 | $5.86 | 3,244,500 |
| 2021-12-27 | $5.88 | $5.95 | $5.81 | $5.85 | $5.76 | 3,927,120 |
| 2021-12-24 | $6.12 | $6.14 | $5.82 | $5.83 | $5.74 | 5,954,530 |
| 2021-12-23 | $6.20 | $6.20 | $6.02 | $6.05 | $5.96 | 5,150,400 |
| 2021-12-22 | $6.27 | $6.36 | $6.15 | $6.16 | $6.07 | 7,840,600 |
| 2021-12-21 | $6.05 | $6.31 | $6.01 | $6.25 | $6.16 | 11,568,920 |
| 2021-12-20 | $6.04 | $6.24 | $5.92 | $6.04 | $5.95 | 7,618,000 |
| 2021-12-17 | $5.93 | $6.12 | $5.86 | $6.07 | $5.98 | 8,404,200 |
| 2021-12-16 | $5.80 | $5.94 | $5.78 | $5.94 | $5.85 | 5,444,410 |
| 2021-12-15 | $5.78 | $5.80 | $5.72 | $5.80 | $5.72 | 3,039,900 |
| 2021-12-14 | $5.75 | $5.83 | $5.71 | $5.76 | $5.68 | 3,617,100 |
| 2021-12-13 | $5.88 | $5.88 | $5.71 | $5.78 | $5.70 | 6,631,810 |
| 2021-12-10 | $5.68 | $6.08 | $5.67 | $5.94 | $5.85 | 11,303,740 |
| 2021-12-09 | $5.75 | $5.79 | $5.70 | $5.71 | $5.63 | 5,055,470 |
| 2021-12-08 | $5.76 | $5.80 | $5.65 | $5.75 | $5.67 | 4,271,000 |
| 2021-12-07 | $5.84 | $5.89 | $5.71 | $5.74 | $5.66 | 5,281,000 |
| 2021-12-06 | $5.96 | $5.99 | $5.81 | $5.82 | $5.74 | 6,792,200 |
| 2021-12-03 | $5.97 | $5.97 | $5.97 | $5.97 | $5.88 | 7,703,630 |
| 2021-12-02 | $6.09 | $6.09 | $6.09 | $6.09 | $6.00 | 14,680,400 |
| 2021-12-01 | $5.75 | $6.38 | $5.71 | $6.38 | $6.29 | 11,686,450 |
| 2021-11-30 | $6.07 | $6.07 | $5.77 | $5.80 | $5.72 | 9,478,840 |
| 2021-11-29 | $5.75 | $6.06 | $5.58 | $6.06 | $5.97 | 11,636,930 |
| 2021-11-26 | $5.89 | $5.94 | $5.79 | $5.86 | $5.77 | 4,826,600 |
| 2021-11-25 | $5.79 | $6.05 | $5.74 | $5.94 | $5.85 | 11,867,700 |
| 2021-11-24 | $5.65 | $5.84 | $5.52 | $5.83 | $5.74 | 8,615,100 |
| 2021-11-23 | $5.58 | $5.67 | $5.55 | $5.63 | $5.55 | 4,299,400 |
| 2021-11-22 | $5.66 | $5.74 | $5.55 | $5.59 | $5.51 | 6,271,800 |
| 2021-11-19 | $5.61 | $5.74 | $5.54 | $5.64 | $5.56 | 4,973,000 |
| 2021-11-18 | $5.68 | $5.83 | $5.58 | $5.61 | $5.53 | 7,779,300 |
| 2021-11-17 | $5.63 | $5.72 | $5.55 | $5.69 | $5.61 | 8,797,600 |
| 2021-11-16 | $5.88 | $5.88 | $5.59 | $5.65 | $5.57 | 11,343,980 |
| 2021-11-15 | $5.75 | $5.89 | $5.60 | $5.88 | $5.79 | 8,387,480 |
| 2021-11-12 | $5.72 | $5.82 | $5.62 | $5.73 | $5.65 | 6,310,020 |
| 2021-11-11 | $5.78 | $5.87 | $5.71 | $5.71 | $5.63 | 7,859,570 |
| 2021-11-10 | $5.70 | $5.95 | $5.64 | $5.85 | $5.76 | 8,334,510 |
| 2021-11-09 | $5.75 | $5.90 | $5.64 | $5.71 | $5.63 | 8,876,300 |
| 2021-11-08 | $5.95 | $5.95 | $5.70 | $5.73 | $5.65 | 10,775,870 |
| 2021-11-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.62 | 19,278,180 |
| 2021-11-04 | $5.67 | $5.75 | $5.53 | $5.70 | $5.62 | 8,945,910 |
| 2021-11-03 | $5.79 | $5.81 | $5.54 | $5.65 | $5.57 | 10,498,970 |
| 2021-11-02 | $5.85 | $6.02 | $5.66 | $5.82 | $5.74 | 21,607,880 |
| 2021-11-01 | $5.30 | $5.78 | $5.25 | $5.78 | $5.70 | 19,674,610 |
| 2021-10-29 | $4.89 | $5.27 | $4.89 | $5.25 | $5.17 | 7,336,970 |
| 2021-10-28 | $4.95 | $5.00 | $4.85 | $4.89 | $4.82 | 3,090,210 |
| 2021-10-27 | $5.08 | $5.13 | $4.96 | $5.01 | $4.94 | 3,157,700 |
| 2021-10-26 | $5.13 | $5.14 | $5.03 | $5.10 | $5.03 | 4,175,210 |
| 2021-10-25 | $5.21 | $5.21 | $5.06 | $5.09 | $5.02 | 4,676,890 |
| 2021-10-22 | $5.30 | $5.35 | $5.15 | $5.23 | $5.15 | 4,734,600 |
| 2021-10-21 | $5.35 | $5.39 | $5.26 | $5.26 | $5.18 | 3,998,680 |
| 2021-10-20 | $5.42 | $5.44 | $5.29 | $5.38 | $5.30 | 4,730,510 |
| 2021-10-19 | $5.37 | $5.47 | $5.31 | $5.43 | $5.35 | 7,953,610 |
| 2021-10-18 | $5.10 | $5.44 | $5.07 | $5.37 | $5.29 | 11,075,080 |
| 2021-10-15 | $5.14 | $5.16 | $5.04 | $5.10 | $5.03 | 3,326,600 |
| 2021-10-14 | $5.09 | $5.19 | $5.01 | $5.12 | $5.05 | 3,790,600 |
| 2021-10-13 | $5.30 | $5.32 | $4.98 | $5.08 | $5.01 | 6,390,910 |
| 2021-10-12 | $5.14 | $5.31 | $5.10 | $5.29 | $5.21 | 5,614,200 |
| 2021-10-11 | $5.22 | $5.35 | $5.09 | $5.18 | $5.10 | 6,119,200 |
| 2021-10-08 | $4.96 | $5.26 | $4.93 | $5.22 | $5.14 | 7,893,010 |
| 2021-10-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 0 |
| 2021-10-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 0 |
| 2021-09-30 | $4.95 | $4.95 | $4.86 | $4.88 | $4.81 | 4,000,100 |
| 2021-09-29 | $5.04 | $5.08 | $4.85 | $4.93 | $4.86 | 4,172,100 |
| 2021-09-28 | $5.07 | $5.09 | $4.96 | $5.04 | $4.97 | 2,232,600 |
| 2021-09-27 | $5.24 | $5.28 | $4.97 | $5.01 | $4.94 | 3,824,500 |
| 2021-09-24 | $5.35 | $5.37 | $5.21 | $5.24 | $5.16 | 2,531,310 |
| 2021-09-23 | $5.34 | $5.42 | $5.29 | $5.37 | $5.29 | 2,973,900 |
| 2021-09-22 | $5.24 | $5.33 | $5.22 | $5.31 | $5.23 | 2,275,200 |
| 2021-09-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.17 | 0 |
| 2021-09-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.17 | 0 |
| 2021-09-17 | $5.36 | $5.37 | $5.21 | $5.25 | $5.17 | 4,010,300 |
| 2021-09-16 | $5.33 | $5.49 | $5.33 | $5.36 | $5.28 | 3,600,100 |
| 2021-09-15 | $5.30 | $5.42 | $5.23 | $5.39 | $5.31 | 2,840,500 |
| 2021-09-14 | $5.40 | $5.40 | $5.25 | $5.31 | $5.23 | 4,016,900 |
| 2021-09-13 | $5.32 | $5.43 | $5.19 | $5.40 | $5.32 | 5,127,910 |
| 2021-09-09 | $5.25 | $5.35 | $5.21 | $5.29 | $5.21 | 3,010,000 |
| 2021-09-08 | $5.12 | $5.28 | $5.08 | $5.25 | $5.17 | 6,440,860 |
| 2021-09-07 | $5.08 | $5.15 | $5.05 | $5.12 | $5.05 | 3,001,150 |
| 2021-09-06 | $5.08 | $5.12 | $4.99 | $5.08 | $5.01 | 2,950,700 |
| 2021-09-03 | $5.06 | $5.14 | $5.04 | $5.08 | $5.01 | 3,132,750 |
| 2021-09-02 | $4.95 | $5.08 | $4.94 | $5.06 | $4.99 | 3,789,600 |
| 2021-09-01 | $4.97 | $5.01 | $4.92 | $4.96 | $4.89 | 3,755,800 |
| 2021-08-31 | $4.82 | $5.03 | $4.81 | $5.02 | $4.95 | 6,486,200 |
| 2021-08-30 | $4.89 | $4.94 | $4.81 | $4.83 | $4.76 | 4,804,400 |
| 2021-08-27 | $4.80 | $4.80 | $4.74 | $4.76 | $4.69 | 1,484,900 |
| 2021-08-26 | $4.81 | $4.83 | $4.78 | $4.80 | $4.73 | 1,524,000 |
| 2021-08-25 | $4.70 | $4.84 | $4.69 | $4.80 | $4.73 | 2,822,010 |
| 2021-08-24 | $4.69 | $4.76 | $4.68 | $4.73 | $4.66 | 1,780,720 |
| 2021-08-23 | $4.57 | $4.69 | $4.57 | $4.68 | $4.61 | 1,948,200 |
| 2021-08-20 | $4.64 | $4.66 | $4.51 | $4.57 | $4.50 | 2,111,800 |
| 2021-08-19 | $4.66 | $4.68 | $4.63 | $4.63 | $4.56 | 1,031,100 |
| 2021-08-18 | $4.66 | $4.71 | $4.60 | $4.66 | $4.59 | 2,005,400 |
| 2021-08-17 | $4.71 | $4.72 | $4.60 | $4.63 | $4.56 | 1,954,050 |
| 2021-08-16 | $4.68 | $4.73 | $4.66 | $4.71 | $4.64 | 1,430,020 |
| 2021-08-13 | $4.75 | $4.75 | $4.67 | $4.70 | $4.63 | 1,243,660 |
| 2021-08-12 | $4.73 | $4.73 | $4.66 | $4.70 | $4.63 | 1,240,150 |
| 2021-08-11 | $4.69 | $4.74 | $4.66 | $4.70 | $4.63 | 1,444,650 |
| 2021-08-10 | $4.61 | $4.72 | $4.60 | $4.71 | $4.64 | 1,994,860 |
| 2021-08-09 | $4.56 | $4.65 | $4.54 | $4.62 | $4.55 | 2,002,960 |
| 2021-08-06 | $4.55 | $4.55 | $4.50 | $4.55 | $4.48 | 1,044,600 |
| 2021-08-05 | $4.58 | $4.59 | $4.51 | $4.55 | $4.48 | 1,673,250 |
| 2021-08-04 | $4.54 | $4.59 | $4.53 | $4.57 | $4.50 | 1,675,020 |
| 2021-08-03 | $4.57 | $4.60 | $4.50 | $4.57 | $4.50 | 2,671,300 |
| 2021-08-02 | $4.52 | $4.59 | $4.48 | $4.57 | $4.50 | 2,160,610 |
| 2021-07-30 | $4.49 | $4.52 | $4.43 | $4.50 | $4.43 | 1,542,010 |
| 2021-07-29 | $4.51 | $4.54 | $4.48 | $4.49 | $4.42 | 2,250,710 |
| 2021-07-28 | $4.60 | $4.60 | $4.41 | $4.46 | $4.39 | 2,645,710 |
| 2021-07-27 | $4.65 | $4.75 | $4.58 | $4.58 | $4.51 | 3,309,620 |
| 2021-07-26 | $4.86 | $4.94 | $4.72 | $4.74 | $4.67 | 4,244,260 |
| 2021-07-23 | $4.79 | $4.79 | $4.69 | $4.70 | $4.63 | 1,400,420 |
| 2021-07-22 | $4.81 | $4.82 | $4.74 | $4.78 | $4.71 | 1,420,010 |
| 2021-07-21 | $4.74 | $4.80 | $4.74 | $4.80 | $4.73 | 924,320 |
| 2021-07-20 | $4.75 | $4.76 | $4.69 | $4.75 | $4.68 | 884,000 |
| 2021-07-19 | $4.80 | $4.80 | $4.72 | $4.75 | $4.68 | 1,924,000 |
| 2021-07-16 | $4.80 | $4.87 | $4.76 | $4.80 | $4.73 | 1,897,700 |
| 2021-07-15 | $4.95 | $4.95 | $4.79 | $4.84 | $4.77 | 3,645,210 |
| 2021-07-14 | $4.98 | $5.03 | $4.93 | $4.96 | $4.89 | 2,185,300 |
| 2021-07-13 | $4.99 | $5.06 | $4.96 | $5.01 | $4.90 | 3,072,700 |
| 2021-07-12 | $4.98 | $5.03 | $4.95 | $4.98 | $4.87 | 3,038,630 |
| 2021-07-08 | $5.05 | $5.05 | $4.93 | $4.95 | $4.84 | 1,738,460 |
| 2021-07-07 | $5.00 | $5.05 | $4.97 | $5.00 | $4.89 | 1,808,800 |
| 2021-07-06 | $4.96 | $5.00 | $4.95 | $5.00 | $4.89 | 1,676,500 |
| 2021-07-05 | $4.95 | $4.97 | $4.91 | $4.97 | $4.86 | 1,822,300 |
| 2021-07-01 | $4.92 | $4.95 | $4.86 | $4.87 | $4.76 | 1,937,930 |
| 2021-06-30 | $4.85 | $4.93 | $4.84 | $4.90 | $4.79 | 1,457,200 |
| 2021-06-29 | $4.91 | $4.93 | $4.85 | $4.85 | $4.74 | 1,824,000 |
| 2021-06-28 | $4.92 | $4.93 | $4.88 | $4.92 | $4.81 | 1,673,400 |
| 2021-06-25 | $4.92 | $4.94 | $4.87 | $4.91 | $4.80 | 2,120,200 |
| 2021-06-24 | $4.96 | $4.99 | $4.92 | $4.93 | $4.82 | 1,913,900 |
| 2021-06-23 | $5.00 | $5.04 | $4.96 | $4.98 | $4.87 | 1,856,970 |
| 2021-06-22 | $4.96 | $5.05 | $4.94 | $5.00 | $4.89 | 2,633,000 |
| 2021-06-21 | $4.94 | $4.99 | $4.91 | $4.94 | $4.83 | 2,143,300 |
| 2021-06-18 | $4.88 | $4.94 | $4.82 | $4.92 | $4.81 | 1,990,700 |
| 2021-06-17 | $4.94 | $4.98 | $4.85 | $4.88 | $4.77 | 2,979,930 |
| 2021-06-16 | $4.99 | $5.04 | $4.94 | $4.96 | $4.85 | 2,297,600 |
| 2021-06-15 | $5.07 | $5.10 | $4.98 | $5.01 | $4.90 | 4,671,210 |
| 2021-06-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.00 | 0 |
| 2021-06-11 | $4.99 | $5.19 | $4.97 | $5.11 | $5.00 | 7,806,840 |
| 2021-06-10 | $5.01 | $5.07 | $4.98 | $4.99 | $4.88 | 2,922,410 |
| 2021-06-09 | $5.05 | $5.13 | $5.01 | $5.05 | $4.94 | 3,201,490 |
| 2021-06-08 | $5.00 | $5.08 | $4.94 | $5.07 | $4.96 | 5,645,090 |
| 2021-06-07 | $4.98 | $5.10 | $4.98 | $5.02 | $4.91 | 3,518,900 |
| 2021-06-04 | $4.93 | $5.21 | $4.93 | $5.02 | $4.91 | 6,893,360 |
| 2021-06-03 | $5.15 | $5.15 | $4.80 | $4.97 | $4.86 | 5,457,500 |
| 2021-06-02 | $5.13 | $5.22 | $5.05 | $5.07 | $4.96 | 7,368,100 |
| 2021-06-01 | $5.01 | $5.28 | $5.01 | $5.16 | $5.04 | 10,955,440 |
| 2021-05-31 | $4.82 | $5.40 | $4.46 | $5.17 | $5.05 | 18,510,140 |
| 2021-05-28 | $4.84 | $5.28 | $4.82 | $4.96 | $4.85 | 14,123,890 |
| 2021-05-27 | $4.84 | $4.87 | $4.80 | $4.80 | $4.69 | 2,386,440 |
| 2021-05-26 | $4.74 | $4.86 | $4.72 | $4.84 | $4.73 | 3,235,210 |
| 2021-05-25 | $4.77 | $4.78 | $4.70 | $4.74 | $4.63 | 1,729,710 |
| 2021-05-24 | $4.74 | $4.77 | $4.70 | $4.77 | $4.66 | 1,207,060 |
| 2021-05-21 | $4.67 | $4.72 | $4.65 | $4.71 | $4.60 | 1,641,000 |
| 2021-05-20 | $4.78 | $4.78 | $4.65 | $4.66 | $4.56 | 3,567,510 |
| 2021-05-19 | $4.76 | $4.81 | $4.76 | $4.78 | $4.67 | 1,491,300 |
| 2021-05-18 | $4.78 | $4.83 | $4.77 | $4.82 | $4.71 | 1,297,600 |
| 2021-05-17 | $4.88 | $4.89 | $4.77 | $4.81 | $4.70 | 2,065,200 |
| 2021-05-14 | $4.89 | $4.95 | $4.88 | $4.92 | $4.81 | 1,921,700 |
| 2021-05-13 | $4.85 | $4.93 | $4.84 | $4.88 | $4.77 | 2,031,650 |
| 2021-05-12 | $4.82 | $4.89 | $4.77 | $4.87 | $4.76 | 1,673,800 |
| 2021-05-11 | $4.73 | $4.84 | $4.71 | $4.82 | $4.71 | 2,257,970 |
| 2021-05-10 | $4.81 | $4.81 | $4.72 | $4.77 | $4.66 | 2,418,840 |
| 2021-05-07 | $4.81 | $4.82 | $4.76 | $4.78 | $4.67 | 2,199,700 |
| 2021-05-06 | $4.70 | $4.83 | $4.61 | $4.82 | $4.71 | 3,342,700 |
| 2021-05-05 | $4.73 | $4.73 | $4.73 | $4.73 | $4.62 | 0 |
| 2021-05-04 | $4.73 | $4.73 | $4.73 | $4.73 | $4.62 | 0 |
| 2021-04-30 | $4.95 | $4.97 | $4.70 | $4.73 | $4.62 | 5,688,800 |
| 2021-04-29 | $4.98 | $5.08 | $4.98 | $5.02 | $4.91 | 2,734,380 |
| 2021-04-28 | $5.09 | $5.14 | $4.96 | $4.98 | $4.87 | 6,068,300 |
| 2021-04-27 | $4.79 | $5.16 | $4.79 | $5.15 | $5.03 | 9,258,810 |
| 2021-04-26 | $4.89 | $4.89 | $4.80 | $4.80 | $4.69 | 1,868,000 |
| 2021-04-23 | $4.98 | $5.02 | $4.85 | $4.85 | $4.74 | 2,840,100 |
| 2021-04-22 | $5.01 | $5.08 | $4.97 | $4.97 | $4.86 | 2,473,790 |
| 2021-04-21 | $5.14 | $5.14 | $5.01 | $5.04 | $4.93 | 4,324,800 |
| 2021-04-20 | $5.14 | $5.19 | $5.00 | $5.19 | $5.07 | 6,530,290 |
| 2021-04-19 | $5.13 | $5.19 | $5.09 | $5.14 | $5.02 | 3,098,300 |
| 2021-04-16 | $5.08 | $5.13 | $5.00 | $5.11 | $5.00 | 2,953,920 |
| 2021-04-15 | $4.96 | $5.09 | $4.96 | $5.04 | $4.93 | 3,785,100 |
| 2021-04-14 | $4.88 | $4.99 | $4.88 | $4.96 | $4.85 | 2,175,400 |
| 2021-04-13 | $4.90 | $5.00 | $4.90 | $4.91 | $4.80 | 1,811,000 |
| 2021-04-12 | $4.98 | $4.98 | $4.91 | $4.93 | $4.82 | 1,613,010 |
| 2021-04-09 | $4.92 | $4.97 | $4.90 | $4.95 | $4.84 | 1,423,710 |
| 2021-04-08 | $4.99 | $5.01 | $4.89 | $4.91 | $4.80 | 2,582,700 |
| 2021-04-07 | $4.96 | $4.99 | $4.90 | $4.99 | $4.88 | 2,314,600 |
| 2021-04-06 | $4.99 | $5.00 | $4.91 | $4.97 | $4.86 | 2,304,020 |
| 2021-04-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.81 | 0 |
| 2021-04-02 | $4.93 | $4.94 | $4.83 | $4.92 | $4.81 | 2,387,500 |
| 2021-04-01 | $4.87 | $4.93 | $4.81 | $4.90 | $4.79 | 3,348,100 |
| 2021-03-31 | $4.71 | $4.95 | $4.71 | $4.86 | $4.75 | 4,700,900 |
| 2021-03-30 | $4.80 | $4.83 | $4.68 | $4.71 | $4.60 | 3,259,500 |
| 2021-03-29 | $4.91 | $4.91 | $4.80 | $4.83 | $4.72 | 3,445,000 |
| 2021-03-26 | $4.73 | $4.94 | $4.70 | $4.92 | $4.81 | 6,207,400 |
| 2021-03-25 | $4.76 | $4.93 | $4.71 | $4.72 | $4.61 | 3,465,700 |
| 2021-03-24 | $4.68 | $4.77 | $4.68 | $4.73 | $4.62 | 1,228,130 |
| 2021-03-23 | $4.84 | $4.84 | $4.68 | $4.72 | $4.61 | 1,767,000 |
| 2021-03-22 | $4.74 | $4.82 | $4.73 | $4.81 | $4.70 | 1,436,700 |
| 2021-03-19 | $4.73 | $4.83 | $4.73 | $4.74 | $4.63 | 1,481,800 |
| 2021-03-18 | $4.74 | $4.81 | $4.73 | $4.78 | $4.67 | 1,454,300 |
| 2021-03-17 | $4.79 | $4.81 | $4.74 | $4.78 | $4.67 | 993,700 |
| 2021-03-16 | $4.70 | $4.79 | $4.70 | $4.77 | $4.66 | 1,825,600 |
| 2021-03-15 | $4.69 | $4.75 | $4.65 | $4.69 | $4.58 | 1,212,700 |
| 2021-03-12 | $4.71 | $4.71 | $4.60 | $4.70 | $4.59 | 1,203,400 |
| 2021-03-11 | $4.55 | $4.67 | $4.53 | $4.66 | $4.56 | 1,251,900 |
| 2021-03-10 | $4.62 | $4.69 | $4.54 | $4.55 | $4.45 | 1,412,100 |
| 2021-03-09 | $4.73 | $4.82 | $4.58 | $4.67 | $4.57 | 1,906,570 |
| 2021-03-08 | $4.73 | $4.85 | $4.71 | $4.72 | $4.61 | 2,496,700 |
| 2021-03-05 | $4.65 | $4.74 | $4.64 | $4.73 | $4.62 | 1,385,600 |
| 2021-03-04 | $4.64 | $4.68 | $4.62 | $4.67 | $4.57 | 1,442,600 |
| 2021-03-03 | $4.56 | $4.64 | $4.55 | $4.64 | $4.54 | 1,077,900 |
| 2021-03-02 | $4.65 | $4.66 | $4.54 | $4.57 | $4.47 | 1,162,000 |
| 2021-03-01 | $4.57 | $4.73 | $4.57 | $4.65 | $4.55 | 1,550,220 |
| 2021-02-26 | $4.51 | $4.64 | $4.45 | $4.60 | $4.50 | 1,997,680 |
| 2021-02-25 | $4.69 | $4.70 | $4.52 | $4.52 | $4.42 | 1,584,700 |
| 2021-02-24 | $4.61 | $4.70 | $4.60 | $4.63 | $4.53 | 1,200,900 |
| 2021-02-23 | $4.65 | $4.72 | $4.61 | $4.61 | $4.51 | 1,170,600 |
| 2021-02-22 | $4.53 | $4.79 | $4.53 | $4.65 | $4.55 | 3,437,710 |
| 2021-02-19 | $4.45 | $4.58 | $4.41 | $4.54 | $4.44 | 1,657,200 |
| 2021-02-18 | $4.33 | $4.45 | $4.32 | $4.44 | $4.34 | 1,942,900 |
| 2021-02-17 | $4.27 | $4.27 | $4.27 | $4.27 | $4.17 | 0 |
| 2021-02-16 | $4.27 | $4.27 | $4.27 | $4.27 | $4.17 | 0 |
| 2021-02-15 | $4.27 | $4.27 | $4.27 | $4.27 | $4.17 | 0 |
| 2021-02-12 | $4.27 | $4.27 | $4.27 | $4.27 | $4.17 | 0 |
| 2021-02-11 | $4.27 | $4.27 | $4.27 | $4.27 | $4.17 | 0 |
| 2021-02-10 | $4.20 | $4.30 | $4.20 | $4.27 | $4.17 | 1,087,400 |
| 2021-02-09 | $4.16 | $4.23 | $4.14 | $4.20 | $4.11 | 970,620 |
| 2021-02-08 | $4.15 | $4.19 | $4.07 | $4.14 | $4.05 | 1,357,220 |
| 2021-02-05 | $4.27 | $4.33 | $4.14 | $4.15 | $4.06 | 1,849,100 |
| 2021-02-04 | $4.34 | $4.39 | $4.22 | $4.26 | $4.16 | 1,742,950 |
| 2021-02-03 | $4.39 | $4.40 | $4.34 | $4.34 | $4.24 | 1,430,470 |
| 2021-02-02 | $4.41 | $4.45 | $4.37 | $4.41 | $4.31 | 899,000 |
| 2021-02-01 | $4.41 | $4.47 | $4.36 | $4.41 | $4.31 | 1,404,000 |
| 2021-01-29 | $4.49 | $4.49 | $4.36 | $4.39 | $4.29 | 1,827,100 |
| 2021-01-28 | $4.45 | $4.53 | $4.41 | $4.48 | $4.38 | 1,132,400 |
| 2021-01-27 | $4.46 | $4.54 | $4.36 | $4.47 | $4.37 | 1,235,900 |
| 2021-01-26 | $4.50 | $4.50 | $4.37 | $4.46 | $4.36 | 1,421,900 |
| 2021-01-25 | $4.60 | $4.61 | $4.40 | $4.49 | $4.39 | 2,183,170 |
| 2021-01-22 | $4.68 | $4.78 | $4.59 | $4.60 | $4.50 | 2,931,200 |
| 2021-01-21 | $4.67 | $4.72 | $4.63 | $4.68 | $4.57 | 1,741,910 |
| 2021-01-20 | $4.71 | $4.71 | $4.63 | $4.68 | $4.57 | 1,655,460 |
| 2021-01-19 | $4.69 | $4.75 | $4.66 | $4.71 | $4.60 | 2,647,730 |
| 2021-01-18 | $4.63 | $4.72 | $4.61 | $4.69 | $4.58 | 1,428,500 |
| 2021-01-15 | $4.48 | $4.64 | $4.48 | $4.63 | $4.53 | 1,540,500 |
| 2021-01-14 | $4.45 | $4.56 | $4.42 | $4.51 | $4.41 | 1,403,980 |
| 2021-01-13 | $4.53 | $4.54 | $4.41 | $4.45 | $4.35 | 2,712,830 |
| 2021-01-12 | $4.53 | $4.62 | $4.47 | $4.57 | $4.47 | 1,852,100 |
| 2021-01-11 | $4.69 | $4.69 | $4.51 | $4.53 | $4.43 | 2,367,900 |
| 2021-01-08 | $4.75 | $4.80 | $4.55 | $4.73 | $4.62 | 2,210,370 |
| 2021-01-07 | $4.99 | $4.99 | $4.73 | $4.76 | $4.65 | 3,729,660 |
| 2021-01-06 | $4.98 | $5.02 | $4.92 | $4.96 | $4.85 | 1,952,800 |
| 2021-01-05 | $5.03 | $5.03 | $4.98 | $5.01 | $4.90 | 1,888,500 |
| 2021-01-04 | $5.05 | $5.09 | $5.02 | $5.06 | $4.95 | 2,147,060 |
| 2021-01-01 | $5.09 | $5.09 | $5.09 | $5.09 | $4.98 | 0 |
| 2020-12-31 | $4.97 | $5.09 | $4.96 | $5.09 | $4.98 | 3,009,100 |
| 2020-12-30 | $5.02 | $5.02 | $4.97 | $4.98 | $4.87 | 2,177,000 |
| 2020-12-29 | $4.98 | $5.03 | $4.95 | $5.02 | $4.91 | 1,884,540 |
| 2020-12-28 | $5.08 | $5.11 | $4.99 | $5.01 | $4.90 | 2,346,000 |
| 2020-12-25 | $5.04 | $5.13 | $5.01 | $5.07 | $4.96 | 2,481,950 |
| 2020-12-24 | $5.15 | $5.16 | $5.00 | $5.06 | $4.95 | 2,662,150 |
| 2020-12-23 | $5.20 | $5.21 | $5.15 | $5.17 | $5.05 | 2,112,800 |
| 2020-12-22 | $5.25 | $5.30 | $5.18 | $5.20 | $5.08 | 2,931,900 |
| 2020-12-21 | $5.23 | $5.30 | $5.15 | $5.26 | $5.14 | 3,276,900 |
| 2020-12-18 | $5.24 | $5.28 | $5.20 | $5.23 | $5.11 | 2,114,700 |
| 2020-12-17 | $5.22 | $5.23 | $5.07 | $5.21 | $5.09 | 3,084,880 |
| 2020-12-16 | $5.23 | $5.27 | $5.16 | $5.20 | $5.08 | 3,454,080 |
| 2020-12-15 | $5.24 | $5.26 | $5.17 | $5.23 | $5.11 | 3,528,000 |
| 2020-12-14 | $5.23 | $5.30 | $5.18 | $5.24 | $5.12 | 2,568,800 |
| 2020-12-11 | $5.48 | $5.48 | $5.18 | $5.23 | $5.11 | 6,933,100 |
| 2020-12-10 | $5.51 | $5.52 | $5.46 | $5.48 | $5.36 | 2,677,200 |
| 2020-12-09 | $5.52 | $5.57 | $5.49 | $5.49 | $5.37 | 5,805,300 |
| 2020-12-08 | $5.50 | $5.55 | $5.47 | $5.51 | $5.39 | 3,529,300 |
| 2020-12-07 | $5.50 | $5.56 | $5.46 | $5.51 | $5.39 | 4,510,400 |
| 2020-12-04 | $5.47 | $5.55 | $5.42 | $5.50 | $5.38 | 5,776,670 |
| 2020-12-03 | $5.53 | $5.53 | $5.44 | $5.48 | $5.36 | 7,353,100 |
| 2020-12-02 | $5.54 | $5.61 | $5.49 | $5.53 | $5.41 | 5,908,990 |
| 2020-12-01 | $5.45 | $5.56 | $5.43 | $5.54 | $5.42 | 7,789,380 |
| 2020-11-30 | $5.50 | $5.56 | $5.43 | $5.45 | $5.33 | 9,406,330 |
| 2020-11-27 | $5.58 | $5.58 | $5.45 | $5.50 | $5.38 | 5,301,980 |
| 2020-11-26 | $5.66 | $5.76 | $5.53 | $5.53 | $5.41 | 7,621,910 |
| 2020-11-25 | $5.76 | $5.80 | $5.67 | $5.67 | $5.54 | 2,891,100 |
| 2020-11-24 | $5.83 | $5.89 | $5.76 | $5.78 | $5.65 | 2,933,120 |
| 2020-11-23 | $5.69 | $5.86 | $5.66 | $5.81 | $5.68 | 5,182,910 |
| 2020-11-20 | $5.72 | $5.75 | $5.65 | $5.72 | $5.59 | 2,565,610 |
| 2020-11-19 | $5.68 | $5.74 | $5.67 | $5.72 | $5.59 | 2,096,100 |
| 2020-11-18 | $5.74 | $5.76 | $5.68 | $5.70 | $5.57 | 3,149,180 |
| 2020-11-17 | $5.78 | $5.83 | $5.71 | $5.74 | $5.61 | 3,296,820 |
| 2020-11-16 | $5.72 | $5.85 | $5.71 | $5.82 | $5.69 | 4,636,600 |
| 2020-11-13 | $5.62 | $5.68 | $5.61 | $5.66 | $5.53 | 2,052,000 |
| 2020-11-12 | $5.67 | $5.70 | $5.61 | $5.68 | $5.55 | 2,619,400 |
| 2020-11-11 | $5.80 | $5.81 | $5.65 | $5.65 | $5.52 | 3,534,400 |
| 2020-11-10 | $5.97 | $5.97 | $5.75 | $5.78 | $5.65 | 5,574,200 |
| 2020-11-09 | $5.90 | $5.97 | $5.82 | $5.95 | $5.82 | 5,787,340 |
| 2020-11-06 | $5.91 | $5.94 | $5.75 | $5.87 | $5.74 | 6,898,900 |
| 2020-11-05 | $5.76 | $5.96 | $5.73 | $5.92 | $5.79 | 6,540,660 |
| 2020-11-04 | $5.90 | $6.03 | $5.70 | $5.86 | $5.73 | 6,938,500 |
| 2020-11-03 | $6.05 | $6.05 | $5.81 | $5.88 | $5.75 | 4,252,500 |
| 2020-11-02 | $5.92 | $6.12 | $5.78 | $5.98 | $5.85 | 5,055,500 |
| 2020-10-30 | $6.10 | $6.12 | $5.80 | $5.84 | $5.71 | 4,560,000 |
| 2020-10-29 | $6.22 | $6.26 | $6.06 | $6.07 | $5.93 | 6,009,400 |
| 2020-10-28 | $6.36 | $6.41 | $6.16 | $6.28 | $6.14 | 3,165,000 |
| 2020-10-27 | $6.42 | $6.50 | $6.24 | $6.32 | $6.18 | 4,585,020 |
| 2020-10-26 | $6.58 | $6.60 | $6.36 | $6.43 | $6.29 | 3,586,300 |
| 2020-10-23 | $6.68 | $6.72 | $6.48 | $6.50 | $6.35 | 4,845,700 |
| 2020-10-22 | $6.67 | $6.87 | $6.63 | $6.68 | $6.53 | 5,362,300 |
| 2020-10-21 | $6.58 | $7.01 | $6.57 | $6.77 | $6.62 | 11,959,270 |
| 2020-10-20 | $6.49 | $6.62 | $6.45 | $6.56 | $6.41 | 7,624,800 |
| 2020-10-19 | $6.52 | $6.69 | $6.45 | $6.50 | $6.35 | 7,575,100 |
| 2020-10-16 | $6.60 | $6.74 | $6.42 | $6.52 | $6.37 | 11,274,710 |
| 2020-10-15 | $6.50 | $6.95 | $6.40 | $6.59 | $6.44 | 14,884,460 |
| 2020-10-14 | $6.43 | $6.68 | $6.33 | $6.53 | $6.38 | 13,949,380 |
| 2020-10-13 | $6.16 | $6.43 | $6.15 | $6.38 | $6.24 | 13,368,900 |
| 2020-10-12 | $5.79 | $6.25 | $5.75 | $6.21 | $6.07 | 12,310,360 |
| 2020-10-09 | $5.50 | $5.81 | $5.50 | $5.77 | $5.64 | 4,498,900 |
| 2020-10-08 | $5.45 | $5.45 | $5.45 | $5.45 | $5.33 | 0 |
| 2020-10-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.33 | 0 |
| 2020-10-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.33 | 0 |
| 2020-10-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.33 | 0 |
| 2020-10-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.33 | 0 |
| 2020-10-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.33 | 0 |
| 2020-09-30 | $5.50 | $5.64 | $5.43 | $5.45 | $5.33 | 2,227,500 |
| 2020-09-29 | $5.48 | $5.53 | $5.41 | $5.50 | $5.38 | 2,123,100 |
| 2020-09-28 | $5.68 | $5.68 | $5.41 | $5.47 | $5.35 | 4,052,200 |
| 2020-09-25 | $5.55 | $5.64 | $5.50 | $5.63 | $5.50 | 3,389,210 |
| 2020-09-24 | $5.77 | $5.82 | $5.52 | $5.54 | $5.42 | 4,006,300 |
| 2020-09-23 | $5.81 | $5.87 | $5.72 | $5.78 | $5.65 | 4,263,110 |
| 2020-09-22 | $5.94 | $5.97 | $5.74 | $5.77 | $5.64 | 5,355,760 |
| 2020-09-21 | $6.00 | $6.07 | $5.95 | $6.01 | $5.87 | 3,395,900 |
| 2020-09-18 | $6.08 | $6.17 | $5.91 | $6.00 | $5.87 | 7,057,610 |
| 2020-09-17 | $6.00 | $6.23 | $5.92 | $6.08 | $5.94 | 14,241,960 |
| 2020-09-16 | $6.06 | $6.15 | $5.89 | $5.93 | $5.80 | 4,068,700 |
| 2020-09-15 | $6.19 | $6.20 | $5.96 | $6.01 | $5.87 | 6,033,000 |
| 2020-09-14 | $5.80 | $6.15 | $5.76 | $6.08 | $5.94 | 7,347,600 |
| 2020-09-11 | $5.64 | $5.88 | $5.64 | $5.78 | $5.65 | 3,839,400 |
| 2020-09-10 | $6.05 | $6.11 | $5.65 | $5.72 | $5.59 | 6,776,700 |
| 2020-09-09 | $6.04 | $6.19 | $6.00 | $6.04 | $5.90 | 4,543,550 |
| 2020-09-08 | $6.05 | $6.13 | $5.97 | $6.09 | $5.95 | 3,633,300 |
| 2020-09-07 | $5.95 | $6.11 | $5.92 | $6.05 | $5.91 | 5,588,300 |
| 2020-09-04 | $5.89 | $5.99 | $5.77 | $5.99 | $5.86 | 1,994,100 |
| 2020-09-03 | $6.05 | $6.05 | $5.88 | $5.91 | $5.78 | 2,990,500 |
| 2020-09-02 | $5.96 | $6.05 | $5.93 | $6.00 | $5.87 | 3,596,100 |
| 2020-09-01 | $5.98 | $6.05 | $5.89 | $5.96 | $5.83 | 3,752,400 |
| 2020-08-31 | $6.01 | $6.05 | $5.94 | $5.96 | $5.83 | 4,014,900 |
| 2020-08-28 | $5.77 | $6.03 | $5.76 | $5.99 | $5.86 | 10,901,520 |
| 2020-08-27 | $5.64 | $5.90 | $5.55 | $5.77 | $5.64 | 6,081,100 |
| 2020-08-26 | $5.81 | $5.84 | $5.55 | $5.58 | $5.45 | 5,893,210 |
| 2020-08-25 | $5.85 | $5.88 | $5.74 | $5.74 | $5.61 | 4,047,400 |
| 2020-08-24 | $5.80 | $5.87 | $5.75 | $5.82 | $5.69 | 3,301,800 |
| 2020-08-21 | $5.80 | $5.87 | $5.73 | $5.77 | $5.64 | 3,416,820 |
| 2020-08-20 | $5.60 | $5.93 | $5.52 | $5.73 | $5.60 | 7,486,350 |
| 2020-08-19 | $5.74 | $5.81 | $5.68 | $5.69 | $5.56 | 3,464,000 |
| 2020-08-18 | $5.72 | $5.80 | $5.65 | $5.79 | $5.66 | 5,808,360 |
| 2020-08-17 | $5.68 | $5.70 | $5.64 | $5.68 | $5.55 | 5,008,800 |
| 2020-08-14 | $5.60 | $5.68 | $5.53 | $5.67 | $5.54 | 4,428,500 |
| 2020-08-13 | $5.58 | $5.73 | $5.56 | $5.60 | $5.47 | 6,394,500 |
| 2020-08-12 | $5.43 | $5.62 | $5.43 | $5.58 | $5.45 | 7,154,430 |
| 2020-08-11 | $5.53 | $5.62 | $5.46 | $5.46 | $5.34 | 5,946,800 |
| 2020-08-10 | $5.36 | $5.53 | $5.36 | $5.48 | $5.36 | 3,551,140 |
| 2020-08-07 | $5.46 | $5.47 | $5.35 | $5.39 | $5.27 | 3,182,150 |
| 2020-08-06 | $5.48 | $5.50 | $5.40 | $5.47 | $5.35 | 3,987,460 |
| 2020-08-05 | $5.45 | $5.55 | $5.40 | $5.51 | $5.39 | 4,688,700 |
| 2020-08-04 | $5.51 | $5.52 | $5.44 | $5.46 | $5.34 | 3,952,780 |
| 2020-08-03 | $5.35 | $5.50 | $5.35 | $5.50 | $5.38 | 6,670,360 |
| 2020-07-31 | $5.28 | $5.37 | $5.24 | $5.36 | $5.24 | 7,521,570 |
| 2020-07-30 | $5.35 | $5.45 | $5.32 | $5.33 | $5.21 | 7,934,400 |
| 2020-07-29 | $5.31 | $5.39 | $5.24 | $5.38 | $5.26 | 5,869,930 |
| 2020-07-28 | $5.26 | $5.35 | $5.25 | $5.34 | $5.22 | 2,276,550 |
| 2020-07-27 | $5.26 | $5.30 | $5.15 | $5.29 | $5.17 | 2,331,210 |
| 2020-07-24 | $5.38 | $5.43 | $5.21 | $5.26 | $5.14 | 3,435,860 |
| 2020-07-23 | $5.42 | $5.45 | $5.27 | $5.38 | $5.26 | 3,049,470 |
| 2020-07-22 | $5.51 | $5.56 | $5.43 | $5.46 | $5.34 | 3,630,960 |
| 2020-07-21 | $5.58 | $5.62 | $5.48 | $5.51 | $5.39 | 3,434,020 |
| 2020-07-20 | $5.35 | $5.64 | $5.34 | $5.59 | $5.43 | 5,342,130 |
| 2020-07-17 | $5.32 | $5.39 | $5.22 | $5.31 | $5.16 | 3,291,920 |
| 2020-07-16 | $5.49 | $5.55 | $5.28 | $5.28 | $5.13 | 4,973,570 |
| 2020-07-15 | $5.67 | $5.79 | $5.50 | $5.50 | $5.35 | 8,367,510 |
| 2020-07-14 | $5.50 | $5.83 | $5.46 | $5.77 | $5.61 | 17,959,820 |
| 2020-07-13 | $5.31 | $5.54 | $5.29 | $5.51 | $5.36 | 8,395,220 |
| 2020-07-10 | $5.39 | $5.39 | $5.27 | $5.30 | $5.15 | 6,693,000 |
| 2020-07-09 | $5.24 | $5.35 | $5.23 | $5.34 | $5.19 | 7,259,850 |
| 2020-07-08 | $5.17 | $5.24 | $5.13 | $5.24 | $5.09 | 5,930,200 |
| 2020-07-07 | $5.25 | $5.25 | $5.15 | $5.17 | $5.03 | 7,008,010 |
| 2020-07-06 | $5.06 | $5.20 | $5.05 | $5.20 | $5.06 | 6,827,320 |
| 2020-07-03 | $4.99 | $5.04 | $4.98 | $5.04 | $4.90 | 3,201,210 |
| 2020-07-02 | $4.92 | $4.99 | $4.90 | $4.99 | $4.85 | 2,988,860 |
| 2020-07-01 | $4.93 | $4.95 | $4.88 | $4.92 | $4.78 | 1,893,100 |
| 2020-06-30 | $4.89 | $4.94 | $4.89 | $4.92 | $4.78 | 1,784,610 |
| 2020-06-29 | $4.92 | $4.93 | $4.85 | $4.88 | $4.74 | 2,136,000 |
| 2020-06-26 | $4.93 | $4.93 | $4.93 | $4.93 | $4.79 | 0 |
| 2020-06-25 | $4.93 | $4.93 | $4.93 | $4.93 | $4.79 | 0 |
| 2020-06-24 | $4.97 | $4.98 | $4.89 | $4.93 | $4.79 | 2,421,900 |
| 2020-06-23 | $5.00 | $5.01 | $4.96 | $4.96 | $4.82 | 2,065,300 |
| 2020-06-22 | $5.04 | $5.04 | $4.97 | $5.00 | $4.86 | 2,153,000 |
| 2020-06-19 | $5.03 | $5.04 | $5.00 | $5.02 | $4.88 | 2,199,800 |
| 2020-06-18 | $5.03 | $5.05 | $4.99 | $5.02 | $4.88 | 1,511,800 |
| 2020-06-17 | $5.05 | $5.05 | $4.99 | $5.03 | $4.89 | 2,277,300 |
| 2020-06-16 | $5.04 | $5.07 | $5.01 | $5.04 | $4.90 | 2,583,500 |
| 2020-06-15 | $4.98 | $5.06 | $4.96 | $5.01 | $4.87 | 2,170,300 |
| 2020-06-12 | $4.92 | $5.02 | $4.92 | $5.01 | $4.87 | 2,036,600 |
| 2020-06-11 | $5.03 | $5.05 | $4.98 | $5.00 | $4.86 | 2,195,000 |
| 2020-06-10 | $5.09 | $5.09 | $5.00 | $5.03 | $4.89 | 2,107,810 |
| 2020-06-09 | $5.06 | $5.11 | $5.05 | $5.08 | $4.94 | 2,015,000 |
| 2020-06-08 | $5.14 | $5.17 | $5.05 | $5.07 | $4.93 | 2,436,400 |
| 2020-06-05 | $5.16 | $5.16 | $5.09 | $5.13 | $4.99 | 2,952,000 |
| 2020-06-04 | $5.09 | $5.20 | $5.07 | $5.15 | $5.01 | 4,704,810 |
| 2020-06-03 | $5.07 | $5.12 | $5.06 | $5.07 | $4.93 | 3,134,420 |
| 2020-06-02 | $5.06 | $5.10 | $5.04 | $5.08 | $4.94 | 2,017,900 |
| 2020-06-01 | $4.98 | $5.07 | $4.96 | $5.06 | $4.92 | 3,256,800 |
| 2020-05-29 | $4.92 | $4.98 | $4.91 | $4.97 | $4.83 | 1,769,520 |
| 2020-05-28 | $4.98 | $5.02 | $4.91 | $4.93 | $4.79 | 1,751,800 |
| 2020-05-27 | $5.00 | $5.02 | $4.98 | $4.98 | $4.84 | 1,675,720 |
| 2020-05-26 | $4.97 | $5.00 | $4.93 | $5.00 | $4.86 | 1,478,360 |
| 2020-05-25 | $4.95 | $5.03 | $4.91 | $4.93 | $4.79 | 1,085,100 |
| 2020-05-22 | $5.04 | $5.04 | $4.92 | $4.96 | $4.82 | 1,142,860 |
| 2020-05-21 | $5.03 | $5.06 | $4.98 | $5.04 | $4.90 | 1,794,710 |
| 2020-05-20 | $5.04 | $5.04 | $4.98 | $5.01 | $4.87 | 1,640,560 |
| 2020-05-19 | $5.05 | $5.05 | $5.00 | $5.05 | $4.91 | 1,480,310 |
| 2020-05-18 | $5.04 | $5.05 | $4.97 | $5.02 | $4.88 | 1,295,900 |
| 2020-05-15 | $5.06 | $5.06 | $5.01 | $5.04 | $4.90 | 1,130,400 |
| 2020-05-14 | $5.07 | $5.07 | $5.00 | $5.02 | $4.88 | 1,430,400 |
| 2020-05-13 | $4.98 | $5.10 | $4.97 | $5.07 | $4.93 | 1,729,800 |
| 2020-05-12 | $5.04 | $5.09 | $4.98 | $5.01 | $4.87 | 2,130,960 |
| 2020-05-11 | $5.11 | $5.11 | $5.03 | $5.05 | $4.91 | 1,691,000 |
| 2020-05-08 | $5.09 | $5.12 | $5.02 | $5.07 | $4.93 | 2,056,720 |
| 2020-05-07 | $5.00 | $5.05 | $4.96 | $5.04 | $4.90 | 1,734,820 |
| 2020-05-06 | $4.92 | $5.10 | $4.92 | $5.01 | $4.87 | 1,715,640 |
| 2020-05-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-05-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.86 | 0 |
| 2020-04-30 | $4.88 | $5.00 | $4.83 | $5.00 | $4.86 | 2,146,200 |
| 2020-04-29 | $4.79 | $4.91 | $4.79 | $4.84 | $4.71 | 2,665,030 |
| 2020-04-28 | $5.07 | $5.14 | $4.81 | $4.90 | $4.76 | 2,409,220 |
| 2020-04-27 | $5.01 | $5.09 | $4.98 | $5.05 | $4.91 | 1,688,700 |
| 2020-04-24 | $5.13 | $5.13 | $5.00 | $5.02 | $4.88 | 2,326,400 |
| 2020-04-23 | $5.14 | $5.17 | $5.10 | $5.12 | $4.98 | 2,155,310 |
| 2020-04-22 | $5.06 | $5.14 | $5.05 | $5.14 | $5.00 | 2,619,110 |
| 2020-04-21 | $5.09 | $5.11 | $5.06 | $5.08 | $4.94 | 2,594,300 |
| 2020-04-20 | $5.12 | $5.14 | $5.08 | $5.13 | $4.99 | 2,492,410 |
| 2020-04-17 | $5.13 | $5.15 | $5.09 | $5.11 | $4.97 | 3,265,700 |
| 2020-04-16 | $5.18 | $5.22 | $5.10 | $5.11 | $4.97 | 4,671,100 |
| 2020-04-15 | $5.29 | $5.38 | $5.22 | $5.25 | $5.10 | 3,697,460 |
| 2020-04-14 | $5.26 | $5.33 | $5.22 | $5.32 | $5.17 | 3,018,100 |
| 2020-04-13 | $5.19 | $5.35 | $5.11 | $5.27 | $5.12 | 3,386,750 |
| 2020-04-10 | $5.35 | $5.40 | $5.20 | $5.22 | $5.08 | 3,693,700 |
| 2020-04-09 | $5.42 | $5.45 | $5.38 | $5.40 | $5.25 | 2,701,920 |
| 2020-04-08 | $5.38 | $5.46 | $5.35 | $5.40 | $5.25 | 4,925,710 |
| 2020-04-07 | $5.30 | $5.43 | $5.22 | $5.43 | $5.28 | 5,811,200 |
| 2020-04-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | 0 |
| 2020-04-03 | $5.20 | $5.30 | $5.15 | $5.25 | $5.10 | 5,896,310 |
| 2020-04-02 | $5.07 | $5.16 | $5.05 | $5.14 | $5.00 | 2,945,220 |
| 2020-04-01 | $5.17 | $5.21 | $5.08 | $5.09 | $4.95 | 2,614,100 |
| 2020-03-31 | $5.21 | $5.25 | $5.15 | $5.17 | $5.03 | 3,460,110 |
| 2020-03-30 | $5.24 | $5.25 | $5.08 | $5.16 | $5.02 | 4,687,100 |
| 2020-03-27 | $5.24 | $5.45 | $5.23 | $5.26 | $5.11 | 6,748,900 |
| 2020-03-26 | $5.16 | $5.38 | $5.13 | $5.25 | $5.10 | 6,200,100 |
| 2020-03-25 | $5.18 | $5.21 | $5.10 | $5.19 | $5.05 | 4,615,900 |
| 2020-03-24 | $5.09 | $5.16 | $4.94 | $5.07 | $4.93 | 3,800,900 |
| 2020-03-23 | $5.16 | $5.16 | $5.00 | $5.04 | $4.90 | 4,189,300 |
| 2020-03-20 | $5.15 | $5.20 | $5.10 | $5.19 | $5.05 | 4,675,310 |
| 2020-03-19 | $5.14 | $5.14 | $4.92 | $5.13 | $4.99 | 5,207,470 |
| 2020-03-18 | $5.20 | $5.26 | $5.06 | $5.08 | $4.94 | 6,610,610 |
| 2020-03-17 | $5.36 | $5.38 | $4.96 | $5.18 | $5.04 | 10,061,280 |
| 2020-03-16 | $5.45 | $5.75 | $5.36 | $5.37 | $5.22 | 13,407,480 |
| 2020-03-13 | $5.15 | $5.45 | $5.15 | $5.32 | $5.17 | 10,961,050 |
| 2020-03-12 | $5.85 | $5.99 | $5.58 | $5.61 | $5.45 | 12,520,770 |
| 2020-03-11 | $5.87 | $6.10 | $5.76 | $5.92 | $5.76 | 15,950,630 |
| 2020-03-10 | $6.02 | $6.13 | $5.75 | $6.03 | $5.86 | 23,238,650 |
| 2020-03-09 | $6.26 | $6.78 | $6.20 | $6.39 | $6.21 | 38,519,320 |
| 2020-03-06 | $5.56 | $6.22 | $5.52 | $6.22 | $6.05 | 28,398,670 |
| 2020-03-05 | $5.63 | $5.71 | $5.54 | $5.65 | $5.49 | 9,302,460 |
| 2020-03-04 | $5.68 | $5.93 | $5.51 | $5.61 | $5.45 | 12,148,860 |
| 2020-03-03 | $5.41 | $5.84 | $5.35 | $5.78 | $5.62 | 16,628,350 |
| 2020-03-02 | $5.30 | $5.52 | $5.17 | $5.43 | $5.28 | 11,119,150 |
| 2020-02-28 | $5.12 | $5.66 | $5.00 | $5.27 | $5.12 | 12,510,980 |
| 2020-02-27 | $5.15 | $5.23 | $5.14 | $5.20 | $5.06 | 3,005,300 |
| 2020-02-26 | $5.13 | $5.31 | $5.06 | $5.15 | $5.01 | 4,519,320 |
| 2020-02-25 | $5.12 | $5.22 | $5.01 | $5.15 | $5.01 | 4,960,930 |
| 2020-02-24 | $5.26 | $5.34 | $5.20 | $5.26 | $5.11 | 3,790,310 |
| 2020-02-21 | $5.23 | $5.32 | $5.20 | $5.25 | $5.10 | 3,300,750 |
| 2020-02-20 | $5.19 | $5.28 | $5.17 | $5.25 | $5.10 | 3,763,020 |
| 2020-02-19 | $5.19 | $5.26 | $5.16 | $5.16 | $5.02 | 3,221,000 |
| 2020-02-18 | $5.19 | $5.22 | $5.14 | $5.20 | $5.06 | 3,157,960 |
| 2020-02-17 | $5.05 | $5.20 | $5.05 | $5.18 | $5.04 | 3,593,770 |
| 2020-02-14 | $5.09 | $5.15 | $5.01 | $5.04 | $4.90 | 3,966,000 |
| 2020-02-13 | $5.11 | $5.28 | $5.03 | $5.15 | $5.01 | 6,821,900 |
| 2020-02-12 | $5.01 | $5.12 | $4.99 | $5.11 | $4.97 | 4,847,210 |
| 2020-02-11 | $5.22 | $5.32 | $5.05 | $5.08 | $4.94 | 9,767,390 |
| 2020-02-10 | $5.71 | $6.00 | $5.40 | $5.48 | $5.33 | 19,284,520 |
| 2020-02-07 | $5.10 | $5.70 | $4.95 | $5.70 | $5.54 | 16,819,140 |
| 2020-02-06 | $4.78 | $5.26 | $4.76 | $5.18 | $5.04 | 5,171,090 |
| 2020-02-05 | $4.65 | $4.82 | $4.54 | $4.78 | $4.65 | 2,274,280 |
| 2020-02-04 | $4.30 | $4.69 | $4.30 | $4.66 | $4.53 | 3,349,600 |
| 2020-02-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.64 | 1,241,300 |
| 2020-01-31 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 0 |
| 2020-01-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 0 |
| 2020-01-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 0 |
| 2020-01-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 0 |
| 2020-01-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 0 |
| 2020-01-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.15 | 0 |
| 2020-01-23 | $5.41 | $5.49 | $5.26 | $5.30 | $5.15 | 2,677,230 |
| 2020-01-22 | $5.54 | $5.58 | $5.29 | $5.50 | $5.35 | 2,124,930 |
| 2020-01-21 | $5.58 | $5.58 | $5.48 | $5.50 | $5.35 | 1,324,730 |
| 2020-01-20 | $5.56 | $5.62 | $5.46 | $5.58 | $5.43 | 1,842,100 |
| 2020-01-17 | $5.55 | $5.58 | $5.47 | $5.47 | $5.32 | 1,297,380 |
| 2020-01-16 | $5.60 | $5.65 | $5.53 | $5.54 | $5.39 | 1,314,100 |
| 2020-01-15 | $5.70 | $5.70 | $5.57 | $5.61 | $5.45 | 1,756,600 |
| 2020-01-14 | $5.75 | $5.75 | $5.66 | $5.68 | $5.52 | 1,707,430 |
| 2020-01-13 | $5.66 | $5.71 | $5.62 | $5.69 | $5.53 | 1,890,300 |
| 2020-01-10 | $5.68 | $5.71 | $5.62 | $5.69 | $5.53 | 1,441,350 |
| 2020-01-09 | $5.61 | $5.71 | $5.61 | $5.67 | $5.51 | 2,026,340 |
| 2020-01-08 | $5.70 | $5.75 | $5.58 | $5.60 | $5.44 | 3,330,690 |
| 2020-01-07 | $5.66 | $5.70 | $5.64 | $5.70 | $5.54 | 2,022,660 |
| 2020-01-06 | $5.61 | $5.72 | $5.60 | $5.65 | $5.49 | 2,235,650 |
| 2020-01-03 | $5.65 | $5.70 | $5.60 | $5.65 | $5.49 | 1,607,560 |
| 2020-01-02 | $5.63 | $5.69 | $5.59 | $5.65 | $5.49 | 2,724,690 |
| 2020-01-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.44 | 0 |
| 2019-12-31 | $5.52 | $5.61 | $5.52 | $5.60 | $5.44 | 1,733,060 |
| 2019-12-30 | $5.44 | $5.54 | $5.41 | $5.54 | $5.39 | 2,019,800 |
| 2019-12-27 | $5.55 | $5.57 | $5.46 | $5.48 | $5.33 | 1,815,540 |
| 2019-12-26 | $5.46 | $5.54 | $5.42 | $5.53 | $5.38 | 1,565,830 |
| 2019-12-25 | $5.45 | $5.51 | $5.42 | $5.45 | $5.30 | 1,713,140 |
| 2019-12-24 | $5.40 | $5.49 | $5.38 | $5.49 | $5.34 | 1,487,400 |
| 2019-12-23 | $5.52 | $5.54 | $5.36 | $5.39 | $5.24 | 1,867,280 |
| 2019-12-20 | $5.54 | $5.55 | $5.50 | $5.51 | $5.36 | 1,242,790 |
| 2019-12-19 | $5.48 | $5.55 | $5.48 | $5.53 | $5.38 | 1,445,300 |
| 2019-12-18 | $5.51 | $5.53 | $5.45 | $5.48 | $5.33 | 1,817,390 |
| 2019-12-17 | $5.45 | $5.50 | $5.40 | $5.49 | $5.34 | 1,889,070 |
| 2019-12-16 | $5.38 | $5.45 | $5.36 | $5.44 | $5.29 | 1,796,380 |
| 2019-12-13 | $5.32 | $5.37 | $5.29 | $5.36 | $5.21 | 1,907,820 |
| 2019-12-12 | $5.33 | $5.35 | $5.25 | $5.27 | $5.12 | 1,738,130 |
| 2019-12-11 | $5.35 | $5.35 | $5.30 | $5.34 | $5.19 | 1,012,510 |
| 2019-12-10 | $5.34 | $5.37 | $5.30 | $5.35 | $5.20 | 1,123,210 |
| 2019-12-09 | $5.38 | $5.39 | $5.33 | $5.36 | $5.21 | 1,012,300 |
| 2019-12-06 | $5.32 | $5.38 | $5.30 | $5.38 | $5.23 | 1,524,100 |
| 2019-12-05 | $5.28 | $5.34 | $5.26 | $5.32 | $5.17 | 1,577,700 |
| 2019-12-04 | $5.25 | $5.30 | $5.22 | $5.29 | $5.14 | 1,460,400 |
| 2019-12-03 | $5.25 | $5.27 | $5.18 | $5.26 | $5.11 | 754,200 |
| 2019-12-02 | $5.21 | $5.27 | $5.19 | $5.22 | $5.08 | 885,270 |
| 2019-11-29 | $5.20 | $5.22 | $5.16 | $5.22 | $5.08 | 1,004,500 |
| 2019-11-28 | $5.27 | $5.27 | $5.18 | $5.19 | $5.05 | 1,052,100 |
| 2019-11-27 | $5.23 | $5.26 | $5.21 | $5.23 | $5.08 | 824,600 |
| 2019-11-26 | $5.23 | $5.28 | $5.20 | $5.24 | $5.09 | 675,800 |
| 2019-11-25 | $5.18 | $5.25 | $5.14 | $5.25 | $5.10 | 898,960 |
| 2019-11-22 | $5.23 | $5.32 | $5.13 | $5.18 | $5.04 | 1,303,100 |
| 2019-11-21 | $5.23 | $5.30 | $5.18 | $5.22 | $5.08 | 1,225,100 |
| 2019-11-20 | $5.31 | $5.35 | $5.21 | $5.27 | $5.12 | 829,500 |
| 2019-11-19 | $5.19 | $5.33 | $5.15 | $5.31 | $5.16 | 1,807,800 |
| 2019-11-18 | $5.14 | $5.22 | $5.13 | $5.17 | $5.03 | 713,700 |
| 2019-11-15 | $5.29 | $5.37 | $5.14 | $5.15 | $5.01 | 1,572,200 |
| 2019-11-14 | $5.24 | $5.32 | $5.24 | $5.31 | $5.16 | 815,000 |
| 2019-11-13 | $5.31 | $5.32 | $5.20 | $5.26 | $5.11 | 833,000 |
| 2019-11-12 | $5.32 | $5.33 | $5.25 | $5.31 | $5.16 | 1,000,900 |
| 2019-11-11 | $5.53 | $5.53 | $5.23 | $5.30 | $5.15 | 3,302,580 |
| 2019-11-08 | $5.53 | $5.56 | $5.48 | $5.53 | $5.38 | 1,245,800 |
| 2019-11-07 | $5.49 | $5.56 | $5.49 | $5.53 | $5.38 | 1,043,520 |
| 2019-11-06 | $5.60 | $5.62 | $5.50 | $5.52 | $5.37 | 1,392,500 |
| 2019-11-05 | $5.64 | $5.64 | $5.57 | $5.61 | $5.45 | 1,514,500 |
| 2019-11-04 | $5.68 | $5.72 | $5.61 | $5.63 | $5.47 | 1,952,900 |
| 2019-11-01 | $5.68 | $5.74 | $5.61 | $5.69 | $5.53 | 1,224,300 |
| 2019-10-31 | $5.86 | $5.86 | $5.63 | $5.65 | $5.49 | 1,476,640 |
| 2019-10-30 | $5.85 | $5.90 | $5.75 | $5.82 | $5.66 | 1,652,700 |
| 2019-10-29 | $5.98 | $5.98 | $5.83 | $5.85 | $5.69 | 1,346,700 |
| 2019-10-28 | $5.84 | $5.98 | $5.82 | $5.94 | $5.78 | 1,882,570 |
| 2019-10-25 | $5.77 | $5.89 | $5.75 | $5.88 | $5.72 | 1,391,340 |
| 2019-10-24 | $5.85 | $5.85 | $5.75 | $5.78 | $5.62 | 1,266,230 |
| 2019-10-23 | $5.80 | $5.93 | $5.77 | $5.83 | $5.67 | 1,476,800 |
| 2019-10-22 | $5.70 | $5.88 | $5.69 | $5.86 | $5.70 | 1,833,500 |
| 2019-10-21 | $5.66 | $5.75 | $5.60 | $5.74 | $5.58 | 1,696,810 |
| 2019-10-18 | $5.74 | $5.80 | $5.60 | $5.65 | $5.49 | 1,810,960 |
| 2019-10-17 | $5.76 | $5.80 | $5.68 | $5.71 | $5.55 | 1,585,100 |
| 2019-10-16 | $5.88 | $5.93 | $5.70 | $5.76 | $5.60 | 2,307,540 |
| 2019-10-15 | $5.96 | $5.96 | $5.83 | $5.85 | $5.69 | 1,349,000 |
| 2019-10-14 | $5.85 | $5.96 | $5.79 | $5.94 | $5.78 | 1,765,960 |
| 2019-10-11 | $5.81 | $5.83 | $5.74 | $5.82 | $5.66 | 1,279,500 |
| 2019-10-10 | $5.75 | $5.83 | $5.73 | $5.82 | $5.66 | 1,080,700 |
| 2019-10-09 | $5.64 | $5.79 | $5.57 | $5.73 | $5.57 | 1,423,030 |
| 2019-10-08 | $5.76 | $5.88 | $5.62 | $5.68 | $5.52 | 1,170,900 |
| 2019-10-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.57 | 0 |
| 2019-10-04 | $5.73 | $5.73 | $5.73 | $5.73 | $5.57 | 0 |
| 2019-10-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.57 | 0 |
| 2019-10-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.57 | 0 |
| 2019-10-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.57 | 0 |
| 2019-09-30 | $5.81 | $5.85 | $5.60 | $5.73 | $5.57 | 1,000,300 |
| 2019-09-27 | $5.69 | $5.82 | $5.66 | $5.78 | $5.62 | 1,197,100 |
| 2019-09-26 | $5.93 | $6.06 | $5.68 | $5.70 | $5.54 | 2,468,300 |
| 2019-09-25 | $6.04 | $6.09 | $5.85 | $5.96 | $5.79 | 1,530,760 |
| 2019-09-24 | $6.01 | $6.11 | $6.00 | $6.04 | $5.87 | 1,045,300 |
| 2019-09-23 | $6.06 | $6.10 | $5.98 | $6.02 | $5.85 | 1,522,700 |
| 2019-09-20 | $6.08 | $6.24 | $6.03 | $6.09 | $5.92 | 2,125,000 |
| 2019-09-19 | $6.02 | $6.09 | $6.02 | $6.08 | $5.91 | 1,467,500 |
| 2019-09-18 | $5.97 | $6.07 | $5.94 | $6.06 | $5.89 | 1,875,000 |
| 2019-09-17 | $6.06 | $6.07 | $5.89 | $5.94 | $5.78 | 2,300,600 |
| 2019-09-16 | $6.09 | $6.11 | $6.05 | $6.06 | $5.89 | 1,599,600 |
| 2019-09-13 | $6.06 | $6.06 | $6.06 | $6.06 | $5.89 | 0 |
| 2019-09-12 | $6.05 | $6.09 | $6.01 | $6.06 | $5.89 | 1,363,760 |
| 2019-09-11 | $6.07 | $6.09 | $6.02 | $6.02 | $5.85 | 1,656,400 |
| 2019-09-10 | $6.04 | $6.08 | $5.98 | $6.07 | $5.90 | 1,856,200 |
| 2019-09-09 | $5.98 | $6.04 | $5.94 | $6.03 | $5.86 | 2,176,500 |
| 2019-09-06 | $5.98 | $6.02 | $5.89 | $5.93 | $5.77 | 1,895,200 |
| 2019-09-05 | $5.95 | $5.99 | $5.91 | $5.97 | $5.80 | 2,605,100 |
| 2019-09-04 | $5.97 | $5.97 | $5.84 | $5.91 | $5.75 | 1,909,250 |
| 2019-09-03 | $5.86 | $5.95 | $5.85 | $5.92 | $5.76 | 2,013,110 |
| 2019-09-02 | $5.73 | $5.89 | $5.70 | $5.85 | $5.69 | 2,565,350 |
| 2019-08-30 | $5.85 | $5.90 | $5.66 | $5.70 | $5.54 | 2,096,510 |
| 2019-08-29 | $5.83 | $5.89 | $5.81 | $5.83 | $5.67 | 1,596,500 |
| 2019-08-28 | $5.74 | $5.88 | $5.72 | $5.85 | $5.69 | 2,643,700 |
| 2019-08-27 | $5.70 | $5.80 | $5.70 | $5.76 | $5.60 | 1,661,000 |
| 2019-08-26 | $5.59 | $5.73 | $5.56 | $5.69 | $5.53 | 1,267,500 |
| 2019-08-23 | $5.72 | $5.81 | $5.72 | $5.75 | $5.59 | 1,053,700 |
| 2019-08-22 | $5.74 | $5.79 | $5.71 | $5.78 | $5.62 | 1,527,700 |
| 2019-08-21 | $5.73 | $5.78 | $5.70 | $5.75 | $5.59 | 1,287,300 |
| 2019-08-20 | $5.73 | $5.76 | $5.70 | $5.73 | $5.57 | 1,838,310 |
| 2019-08-19 | $5.64 | $5.73 | $5.64 | $5.73 | $5.57 | 2,403,500 |
| 2019-08-16 | $5.63 | $5.65 | $5.53 | $5.64 | $5.48 | 1,764,700 |
| 2019-08-15 | $5.45 | $5.66 | $5.32 | $5.61 | $5.45 | 1,878,300 |
| 2019-08-14 | $5.61 | $5.63 | $5.56 | $5.56 | $5.41 | 1,134,800 |
| 2019-08-13 | $5.58 | $5.58 | $5.49 | $5.52 | $5.37 | 1,300,270 |
| 2019-08-12 | $5.51 | $5.60 | $5.48 | $5.59 | $5.43 | 1,064,200 |
| 2019-08-09 | $5.64 | $5.65 | $5.44 | $5.50 | $5.35 | 1,764,700 |
| 2019-08-08 | $5.54 | $5.64 | $5.54 | $5.60 | $5.44 | 1,752,090 |
| 2019-08-07 | $5.63 | $5.72 | $5.51 | $5.53 | $5.38 | 2,846,600 |
| 2019-08-06 | $5.97 | $5.97 | $5.46 | $5.63 | $5.47 | 4,760,220 |
| 2019-08-05 | $5.87 | $6.16 | $5.82 | $5.98 | $5.81 | 5,012,150 |
| 2019-08-02 | $5.92 | $5.95 | $5.79 | $5.81 | $5.65 | 2,460,190 |
| 2019-08-01 | $5.91 | $6.04 | $5.91 | $5.99 | $5.82 | 1,556,050 |
| 2019-07-31 | $6.06 | $6.07 | $5.92 | $5.98 | $5.81 | 2,163,900 |
| 2019-07-30 | $6.06 | $6.13 | $6.05 | $6.07 | $5.90 | 1,853,500 |
| 2019-07-29 | $6.08 | $6.12 | $6.02 | $6.06 | $5.89 | 1,308,800 |
| 2019-07-26 | $6.08 | $6.12 | $6.03 | $6.07 | $5.90 | 1,355,340 |
| 2019-07-25 | $6.04 | $6.17 | $6.02 | $6.08 | $5.91 | 1,834,350 |
| 2019-07-24 | $6.00 | $6.10 | $6.00 | $6.05 | $5.88 | 1,821,400 |
| 2019-07-23 | $5.90 | $6.03 | $5.90 | $6.01 | $5.84 | 1,801,200 |
| 2019-07-22 | $6.31 | $6.35 | $5.89 | $5.97 | $5.80 | 3,964,550 |
| 2019-07-19 | $6.32 | $6.42 | $6.26 | $6.28 | $6.11 | 2,603,700 |
| 2019-07-18 | $6.30 | $6.47 | $6.25 | $6.31 | $6.13 | 3,878,710 |
| 2019-07-17 | $6.43 | $6.46 | $6.38 | $6.38 | $6.20 | 3,387,900 |
| 2019-07-16 | $6.48 | $6.49 | $6.37 | $6.45 | $6.27 | 3,375,000 |
| 2019-07-15 | $6.41 | $6.49 | $6.25 | $6.48 | $6.30 | 4,065,530 |
| 2019-07-12 | $6.42 | $6.59 | $6.40 | $6.46 | $6.28 | 6,546,830 |
| 2019-07-11 | $6.67 | $6.92 | $6.50 | $6.62 | $6.44 | 13,092,280 |
| 2019-07-10 | $6.19 | $6.80 | $6.09 | $6.80 | $6.61 | 7,392,890 |
| 2019-07-09 | $6.18 | $6.24 | $6.12 | $6.18 | $6.01 | 1,296,100 |
| 2019-07-08 | $6.47 | $6.47 | $6.12 | $6.18 | $6.01 | 2,540,400 |
| 2019-07-05 | $6.36 | $6.44 | $6.28 | $6.42 | $6.24 | 1,688,610 |
| 2019-07-04 | $6.44 | $6.47 | $6.33 | $6.36 | $6.18 | 2,145,430 |
| 2019-07-03 | $6.63 | $6.63 | $6.39 | $6.43 | $6.25 | 4,889,310 |
| 2019-07-02 | $6.32 | $6.93 | $6.28 | $6.69 | $6.50 | 8,163,020 |
| 2019-07-01 | $6.23 | $6.33 | $6.21 | $6.33 | $6.15 | 2,537,230 |
| 2019-06-28 | $6.25 | $6.28 | $6.09 | $6.13 | $5.96 | 1,926,600 |
| 2019-06-27 | $6.31 | $6.34 | $6.24 | $6.26 | $6.09 | 1,637,900 |
| 2019-06-26 | $6.22 | $6.32 | $6.21 | $6.27 | $6.10 | 1,765,600 |
| 2019-06-25 | $6.31 | $6.32 | $6.17 | $6.21 | $6.04 | 1,880,800 |
| 2019-06-24 | $6.36 | $6.43 | $6.25 | $6.28 | $6.11 | 2,282,970 |
| 2019-06-21 | $6.50 | $6.65 | $6.30 | $6.32 | $6.14 | 4,306,110 |
| 2019-06-20 | $6.10 | $6.23 | $6.09 | $6.20 | $6.03 | 1,986,200 |
| 2019-06-19 | $6.18 | $6.21 | $6.10 | $6.12 | $5.95 | 1,635,800 |
| 2019-06-18 | $6.10 | $6.16 | $5.90 | $6.03 | $5.86 | 1,890,810 |
| 2019-06-17 | $5.93 | $6.13 | $5.93 | $6.10 | $5.93 | 1,487,800 |
| 2019-06-14 | $6.19 | $6.22 | $5.96 | $5.99 | $5.82 | 1,485,100 |
| 2019-06-13 | $6.13 | $6.26 | $6.13 | $6.20 | $6.03 | 1,342,100 |
| 2019-06-12 | $6.18 | $6.24 | $6.11 | $6.18 | $6.01 | 1,271,100 |
| 2019-06-11 | $6.05 | $6.19 | $5.92 | $6.18 | $6.01 | 1,964,830 |
| 2019-06-10 | $5.81 | $5.99 | $5.81 | $5.94 | $5.78 | 1,310,300 |
| 2019-06-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.73 | 0 |
| 2019-06-06 | $6.12 | $6.16 | $5.80 | $5.89 | $5.73 | 2,111,530 |
| 2019-06-05 | $6.18 | $6.20 | $6.10 | $6.11 | $5.94 | 1,272,500 |
| 2019-06-04 | $6.33 | $6.45 | $6.07 | $6.12 | $5.95 | 1,669,600 |
| 2019-06-03 | $6.50 | $6.51 | $6.28 | $6.28 | $6.11 | 2,050,600 |
| 2019-05-31 | $6.46 | $6.53 | $6.40 | $6.51 | $6.33 | 1,903,300 |
| 2019-05-30 | $6.58 | $6.63 | $6.41 | $6.46 | $6.28 | 2,385,900 |
| 2019-05-29 | $6.58 | $6.68 | $6.55 | $6.58 | $6.40 | 1,657,800 |
| 2019-05-28 | $6.58 | $6.72 | $6.54 | $6.59 | $6.41 | 2,266,300 |
| 2019-05-27 | $6.44 | $6.62 | $6.44 | $6.61 | $6.43 | 2,677,580 |
| 2019-05-24 | $6.68 | $6.85 | $6.46 | $6.54 | $6.36 | 3,194,400 |
| 2019-05-23 | $6.52 | $7.17 | $6.44 | $6.75 | $6.56 | 5,132,840 |
| 2019-05-22 | $6.75 | $6.75 | $6.50 | $6.52 | $6.34 | 2,318,800 |
| 2019-05-21 | $6.64 | $6.79 | $6.64 | $6.74 | $6.55 | 2,064,700 |
| 2019-05-20 | $6.80 | $6.86 | $6.57 | $6.69 | $6.50 | 2,751,050 |
| 2019-05-17 | $7.06 | $7.12 | $6.82 | $6.91 | $6.72 | 4,150,820 |
| 2019-05-16 | $6.86 | $7.11 | $6.86 | $7.10 | $6.90 | 4,776,000 |
| 2019-05-15 | $6.89 | $6.92 | $6.78 | $6.88 | $6.69 | 2,826,870 |
| 2019-05-14 | $6.95 | $7.05 | $6.77 | $6.82 | $6.63 | 4,207,600 |
| 2019-05-13 | $6.80 | $7.05 | $6.78 | $7.03 | $6.83 | 5,178,770 |
| 2019-05-10 | $6.65 | $6.90 | $6.40 | $6.86 | $6.67 | 5,022,980 |
| 2019-05-09 | $6.50 | $6.65 | $6.49 | $6.65 | $6.47 | 2,802,250 |
| 2019-05-08 | $6.59 | $6.73 | $6.46 | $6.61 | $6.43 | 2,838,290 |
| 2019-05-07 | $6.55 | $6.77 | $6.40 | $6.62 | $6.44 | 3,506,890 |
| 2019-05-06 | $6.54 | $6.76 | $6.20 | $6.47 | $6.29 | 6,430,830 |
| 2019-05-03 | $6.78 | $6.78 | $6.78 | $6.78 | $6.59 | 0 |
| 2019-05-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.59 | 0 |
| 2019-05-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.59 | 0 |
| 2019-04-30 | $6.60 | $6.81 | $6.52 | $6.78 | $6.59 | 3,029,970 |
| 2019-04-29 | $6.84 | $6.90 | $6.56 | $6.62 | $6.44 | 4,641,220 |
| 2019-04-26 | $7.03 | $7.06 | $6.82 | $6.85 | $6.66 | 4,488,200 |
| 2019-04-25 | $7.28 | $7.44 | $7.05 | $7.06 | $6.86 | 6,808,330 |
| 2019-04-24 | $7.18 | $7.28 | $7.03 | $7.26 | $7.06 | 4,567,070 |
| 2019-04-23 | $7.17 | $7.30 | $7.10 | $7.16 | $6.96 | 4,211,680 |
| 2019-04-22 | $7.30 | $7.43 | $7.17 | $7.23 | $7.03 | 4,892,500 |
| 2019-04-19 | $7.28 | $7.33 | $7.21 | $7.29 | $7.09 | 3,655,200 |
| 2019-04-18 | $7.41 | $7.43 | $7.26 | $7.29 | $7.09 | 4,080,270 |
| 2019-04-17 | $7.29 | $7.41 | $7.25 | $7.38 | $7.18 | 5,913,840 |
| 2019-04-16 | $7.14 | $7.32 | $6.92 | $7.31 | $7.11 | 7,778,660 |
| 2019-04-15 | $7.36 | $7.42 | $7.11 | $7.13 | $6.93 | 5,197,360 |
| 2019-04-12 | $7.21 | $7.35 | $7.20 | $7.30 | $7.10 | 4,861,670 |
| 2019-04-11 | $7.48 | $7.53 | $7.23 | $7.23 | $7.03 | 8,132,060 |
| 2019-04-10 | $7.52 | $7.56 | $7.40 | $7.48 | $7.27 | 7,372,100 |
| 2019-04-09 | $7.65 | $7.66 | $7.50 | $7.60 | $7.39 | 8,749,090 |
| 2019-04-08 | $7.55 | $7.74 | $7.35 | $7.67 | $7.46 | 14,742,370 |
| 2019-04-05 | $7.53 | $7.53 | $7.53 | $7.53 | $7.32 | 0 |
| 2019-04-04 | $7.60 | $7.70 | $7.45 | $7.53 | $7.32 | 10,031,880 |
| 2019-04-03 | $7.59 | $7.65 | $7.41 | $7.58 | $7.37 | 14,014,390 |
| 2019-04-02 | $7.81 | $7.92 | $7.63 | $7.66 | $7.45 | 16,917,310 |
| 2019-04-01 | $7.60 | $7.92 | $7.58 | $7.84 | $7.62 | 20,481,180 |
| 2019-03-29 | $7.59 | $7.80 | $7.26 | $7.77 | $7.55 | 19,528,800 |
| 2019-03-28 | $8.40 | $8.40 | $7.73 | $7.88 | $7.66 | 39,329,590 |
| 2019-03-27 | $7.50 | $8.59 | $7.27 | $8.59 | $8.35 | 40,589,740 |
| 2019-03-26 | $7.53 | $8.06 | $7.43 | $7.81 | $7.59 | 36,623,890 |
| 2019-03-25 | $7.34 | $7.66 | $7.06 | $7.33 | $7.13 | 19,664,820 |
| 2019-03-22 | $7.75 | $8.34 | $7.66 | $7.74 | $7.53 | 37,260,690 |
| 2019-03-21 | $7.25 | $7.62 | $7.25 | $7.62 | $7.41 | 6,668,240 |
| 2019-03-20 | $6.82 | $6.98 | $6.68 | $6.93 | $6.74 | 7,841,180 |
| 2019-03-19 | $6.76 | $6.94 | $6.76 | $6.80 | $6.61 | 7,942,650 |
| 2019-03-18 | $6.66 | $6.78 | $6.62 | $6.77 | $6.58 | 6,181,140 |
| 2019-03-15 | $6.53 | $6.69 | $6.45 | $6.65 | $6.47 | 9,163,310 |
| 2019-03-14 | $6.97 | $6.98 | $6.35 | $6.45 | $6.27 | 12,922,800 |
| 2019-03-13 | $7.08 | $7.20 | $6.89 | $6.91 | $6.72 | 10,962,780 |
| 2019-03-12 | $6.85 | $7.11 | $6.79 | $7.02 | $6.83 | 12,708,250 |
| 2019-03-11 | $6.56 | $6.83 | $6.56 | $6.82 | $6.63 | 8,093,390 |
| 2019-03-08 | $6.73 | $6.96 | $6.56 | $6.56 | $6.38 | 10,669,920 |
| 2019-03-07 | $6.79 | $6.91 | $6.71 | $6.81 | $6.62 | 9,534,630 |
| 2019-03-06 | $6.62 | $6.84 | $6.52 | $6.77 | $6.58 | 13,403,350 |
| 2019-03-05 | $6.39 | $6.56 | $6.38 | $6.55 | $6.37 | 7,384,470 |
| 2019-03-04 | $6.45 | $6.57 | $6.42 | $6.44 | $6.26 | 8,641,410 |
| 2019-03-01 | $6.45 | $6.49 | $6.38 | $6.43 | $6.25 | 4,830,040 |
| 2019-02-28 | $6.37 | $6.46 | $6.32 | $6.43 | $6.25 | 7,176,690 |
| 2019-02-27 | $6.37 | $6.46 | $6.26 | $6.32 | $6.14 | 8,464,360 |
| 2019-02-26 | $6.53 | $6.55 | $6.35 | $6.37 | $6.19 | 9,864,360 |
| 2019-02-25 | $6.28 | $6.67 | $6.17 | $6.54 | $6.36 | 17,757,650 |
| 2019-02-22 | $6.15 | $6.26 | $6.09 | $6.22 | $6.05 | 8,324,890 |
| 2019-02-21 | $5.96 | $6.39 | $5.93 | $6.20 | $6.03 | 14,594,540 |
| 2019-02-20 | $5.88 | $5.96 | $5.85 | $5.95 | $5.78 | 3,588,720 |
| 2019-02-19 | $6.00 | $6.00 | $5.83 | $5.91 | $5.75 | 4,962,210 |
| 2019-02-18 | $5.84 | $5.95 | $5.83 | $5.94 | $5.78 | 5,228,120 |
| 2019-02-15 | $5.89 | $5.91 | $5.77 | $5.81 | $5.65 | 3,304,160 |
| 2019-02-14 | $5.87 | $5.96 | $5.81 | $5.89 | $5.73 | 2,925,290 |
| 2019-02-13 | $5.75 | $5.88 | $5.70 | $5.85 | $5.69 | 4,096,100 |
| 2019-02-12 | $5.61 | $5.75 | $5.61 | $5.74 | $5.58 | 2,928,900 |
| 2019-02-11 | $5.71 | $5.71 | $5.53 | $5.63 | $5.47 | 2,410,340 |
| 2019-02-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.37 | 0 |
| 2019-02-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.37 | 0 |
| 2019-02-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.37 | 0 |
| 2019-02-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.37 | 0 |
| 2019-02-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.37 | 0 |
| 2019-02-01 | $5.46 | $5.65 | $5.42 | $5.52 | $5.37 | 2,139,800 |
| 2019-01-31 | $5.67 | $5.68 | $5.38 | $5.41 | $5.26 | 3,039,700 |
| 2019-01-30 | $5.67 | $5.81 | $5.50 | $5.65 | $5.49 | 2,718,180 |
| 2019-01-29 | $5.96 | $5.96 | $5.44 | $5.64 | $5.48 | 2,845,000 |
| 2019-01-28 | $6.08 | $6.08 | $5.81 | $5.85 | $5.69 | 2,954,200 |
| 2019-01-25 | $6.12 | $6.12 | $5.99 | $6.06 | $5.89 | 3,218,790 |
| 2019-01-24 | $6.05 | $6.18 | $6.03 | $6.10 | $5.93 | 4,794,150 |
| 2019-01-23 | $6.14 | $6.14 | $5.91 | $6.07 | $5.90 | 4,401,550 |
| 2019-01-22 | $5.98 | $6.14 | $5.93 | $6.10 | $5.93 | 6,131,350 |
| 2019-01-21 | $5.80 | $5.97 | $5.80 | $5.96 | $5.79 | 2,498,000 |
| 2019-01-18 | $6.05 | $6.05 | $5.82 | $5.91 | $5.75 | 3,421,100 |
| 2019-01-17 | $6.00 | $6.06 | $5.94 | $5.95 | $5.78 | 3,257,120 |
| 2019-01-16 | $6.18 | $6.18 | $6.02 | $6.06 | $5.89 | 4,473,830 |
| 2019-01-15 | $6.15 | $6.15 | $5.96 | $6.02 | $5.85 | 3,637,080 |
| 2019-01-14 | $6.11 | $6.17 | $6.04 | $6.04 | $5.87 | 3,738,280 |
| 2019-01-11 | $6.05 | $6.32 | $5.87 | $6.17 | $6.00 | 6,944,820 |
| 2019-01-10 | $6.05 | $6.08 | $5.98 | $6.00 | $5.83 | 3,593,000 |
| 2019-01-09 | $5.97 | $6.17 | $5.93 | $6.04 | $5.87 | 5,119,960 |
| 2019-01-08 | $5.95 | $6.08 | $5.90 | $6.00 | $5.83 | 2,886,000 |
| 2019-01-07 | $6.00 | $6.10 | $5.95 | $6.05 | $5.88 | 5,522,200 |
| 2019-01-04 | $5.82 | $6.04 | $5.76 | $5.98 | $5.81 | 3,795,500 |
| 2019-01-03 | $6.12 | $6.12 | $5.80 | $5.90 | $5.74 | 4,482,900 |
| 2019-01-02 | $6.39 | $6.39 | $6.04 | $6.04 | $5.87 | 3,943,700 |
| 2019-01-01 | $6.26 | $6.26 | $6.26 | $6.26 | $6.09 | 0 |
| 2018-12-31 | $6.26 | $6.26 | $6.26 | $6.26 | $6.09 | 0 |
| 2018-12-28 | $6.50 | $6.64 | $6.25 | $6.26 | $6.09 | 3,984,710 |
| 2018-12-27 | $6.66 | $6.69 | $6.34 | $6.47 | $6.29 | 6,977,700 |
| 2018-12-26 | $6.55 | $6.73 | $6.52 | $6.63 | $6.45 | 7,499,170 |
| 2018-12-25 | $6.38 | $6.64 | $6.28 | $6.57 | $6.39 | 6,078,200 |
| 2018-12-24 | $6.33 | $6.65 | $6.27 | $6.45 | $6.27 | 4,448,980 |
| 2018-12-21 | $6.27 | $6.53 | $6.18 | $6.38 | $6.20 | 6,252,800 |
| 2018-12-20 | $6.60 | $6.60 | $6.28 | $6.36 | $6.18 | 5,747,900 |
| 2018-12-19 | $6.66 | $6.71 | $6.32 | $6.44 | $6.26 | 7,284,700 |
| 2018-12-18 | $6.79 | $6.83 | $6.57 | $6.64 | $6.46 | 8,440,450 |
| 2018-12-17 | $6.25 | $6.95 | $6.22 | $6.80 | $6.61 | 14,155,900 |
| 2018-12-14 | $6.23 | $6.40 | $6.08 | $6.33 | $6.15 | 6,767,910 |
| 2018-12-13 | $6.25 | $6.46 | $6.15 | $6.20 | $6.03 | 6,617,000 |
| 2018-12-12 | $6.10 | $6.38 | $6.00 | $6.25 | $6.08 | 9,910,130 |
| 2018-12-11 | $5.71 | $6.10 | $5.69 | $6.09 | $5.92 | 6,592,200 |
| 2018-12-10 | $5.65 | $5.81 | $5.58 | $5.70 | $5.54 | 2,793,100 |
| 2018-12-07 | $5.79 | $5.84 | $5.65 | $5.68 | $5.52 | 3,571,700 |
| 2018-12-06 | $5.80 | $5.90 | $5.76 | $5.84 | $5.68 | 2,889,500 |
| 2018-12-05 | $5.84 | $5.91 | $5.75 | $5.81 | $5.65 | 4,184,790 |
| 2018-12-04 | $5.93 | $6.05 | $5.92 | $6.03 | $5.86 | 3,342,590 |
| 2018-12-03 | $6.07 | $6.10 | $5.92 | $5.99 | $5.82 | 4,206,300 |
| 2018-11-30 | $5.79 | $5.92 | $5.70 | $5.88 | $5.72 | 3,231,680 |
| 2018-11-29 | $6.07 | $6.12 | $5.76 | $5.79 | $5.63 | 3,731,700 |
| 2018-11-28 | $6.08 | $6.10 | $5.76 | $6.04 | $5.87 | 4,550,560 |
| 2018-11-27 | $6.10 | $6.19 | $5.96 | $6.06 | $5.89 | 4,242,400 |
| 2018-11-26 | $6.03 | $6.16 | $5.94 | $6.06 | $5.89 | 5,076,020 |
| 2018-11-23 | $6.32 | $6.33 | $5.91 | $5.96 | $5.79 | 8,808,700 |
| 2018-11-22 | $6.46 | $6.55 | $6.33 | $6.38 | $6.20 | 5,946,120 |
| 2018-11-21 | $6.31 | $6.75 | $6.26 | $6.42 | $6.24 | 11,806,800 |
| 2018-11-20 | $6.80 | $6.84 | $6.25 | $6.28 | $6.11 | 12,111,080 |
| 2018-11-19 | $6.87 | $7.24 | $6.65 | $6.67 | $6.48 | 18,509,330 |
| 2018-11-16 | $6.46 | $6.95 | $6.41 | $6.83 | $6.64 | 16,813,710 |
| 2018-11-15 | $6.48 | $6.75 | $6.43 | $6.53 | $6.35 | 12,819,950 |
| 2018-11-14 | $6.52 | $6.75 | $6.38 | $6.48 | $6.30 | 12,872,690 |
| 2018-11-13 | $6.45 | $6.95 | $6.45 | $6.61 | $6.43 | 19,542,150 |
| 2018-11-12 | $6.18 | $6.90 | $6.10 | $6.78 | $6.59 | 21,947,180 |
| 2018-11-09 | $5.50 | $6.34 | $5.40 | $6.34 | $6.16 | 18,338,110 |
| 2018-11-08 | $5.46 | $6.00 | $5.46 | $5.76 | $5.60 | 9,563,410 |
| 2018-11-07 | $5.63 | $5.71 | $5.42 | $5.45 | $5.30 | 6,783,800 |
| 2018-11-06 | $5.68 | $5.99 | $5.50 | $5.58 | $5.43 | 9,711,260 |
| 2018-11-05 | $5.40 | $5.80 | $5.30 | $5.69 | $5.53 | 8,656,290 |
| 2018-11-02 | $5.13 | $5.33 | $5.13 | $5.31 | $5.16 | 4,211,150 |
| 2018-11-01 | $5.25 | $5.28 | $5.00 | $5.13 | $4.99 | 4,186,400 |
| 2018-10-31 | $5.08 | $5.31 | $5.01 | $5.23 | $5.08 | 5,416,170 |
| 2018-10-30 | $4.98 | $5.28 | $4.84 | $5.09 | $4.95 | 4,728,330 |
| 2018-10-29 | $5.12 | $5.13 | $4.85 | $4.89 | $4.75 | 4,465,090 |
| 2018-10-26 | $5.01 | $5.34 | $5.00 | $5.25 | $5.10 | 7,053,160 |
| 2018-10-25 | $4.79 | $5.34 | $4.72 | $4.98 | $4.84 | 4,277,520 |
| 2018-10-24 | $4.76 | $4.96 | $4.76 | $4.85 | $4.72 | 1,973,700 |
| 2018-10-23 | $4.83 | $5.07 | $4.81 | $4.87 | $4.73 | 5,470,860 |
| 2018-10-22 | $4.54 | $4.81 | $4.54 | $4.81 | $4.68 | 3,188,340 |
| 2018-10-19 | $4.20 | $4.39 | $4.20 | $4.37 | $4.25 | 1,472,690 |
| 2018-10-18 | $4.56 | $4.56 | $4.23 | $4.31 | $4.19 | 1,100,000 |
| 2018-10-17 | $4.58 | $4.71 | $4.41 | $4.56 | $4.43 | 906,860 |
| 2018-10-16 | $4.70 | $4.72 | $4.49 | $4.54 | $4.41 | 942,250 |
| 2018-10-15 | $4.69 | $4.80 | $4.65 | $4.70 | $4.57 | 575,100 |
| 2018-10-12 | $4.58 | $4.84 | $4.58 | $4.74 | $4.61 | 1,436,090 |
| 2018-10-11 | $5.11 | $5.18 | $4.72 | $4.75 | $4.62 | 2,081,100 |
| 2018-10-10 | $5.18 | $5.26 | $5.18 | $5.23 | $5.08 | 549,400 |
| 2018-10-09 | $5.16 | $5.24 | $5.16 | $5.23 | $5.08 | 612,000 |
| 2018-10-08 | $5.30 | $5.31 | $5.17 | $5.22 | $5.08 | 1,466,700 |
| 2018-10-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.17 | 0 |
| 2018-10-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.17 | 0 |
| 2018-10-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.17 | 0 |
| 2018-10-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.17 | 0 |
| 2018-10-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.17 | 0 |
| 2018-09-28 | $5.27 | $5.36 | $5.27 | $5.32 | $5.17 | 613,790 |
| 2018-09-27 | $5.46 | $5.46 | $5.28 | $5.30 | $5.15 | 952,300 |
| 2018-09-26 | $5.49 | $5.49 | $5.41 | $5.43 | $5.28 | 786,100 |
| 2018-09-25 | $5.46 | $5.49 | $5.39 | $5.44 | $5.29 | 790,700 |
| 2018-09-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.27 | 0 |
| 2018-09-21 | $5.39 | $5.45 | $5.35 | $5.42 | $5.27 | 1,138,400 |
| 2018-09-20 | $5.34 | $5.37 | $5.32 | $5.37 | $5.22 | 1,232,500 |
| 2018-09-19 | $5.29 | $5.40 | $5.28 | $5.34 | $5.19 | 2,034,300 |
| 2018-09-18 | $5.26 | $5.32 | $5.20 | $5.32 | $5.17 | 2,400,510 |
| 2018-09-17 | $5.39 | $5.40 | $5.27 | $5.28 | $5.13 | 1,885,910 |
| 2018-09-14 | $5.51 | $5.60 | $5.42 | $5.43 | $5.28 | 3,496,900 |
| 2018-09-13 | $5.97 | $6.04 | $5.60 | $5.69 | $5.53 | 7,593,270 |
| 2018-09-12 | $5.50 | $5.86 | $5.48 | $5.81 | $5.65 | 4,591,900 |
| 2018-09-11 | $5.39 | $5.57 | $5.32 | $5.56 | $5.41 | 2,499,900 |
| 2018-09-10 | $5.30 | $5.41 | $5.30 | $5.37 | $5.22 | 1,319,790 |
| 2018-09-07 | $5.35 | $5.40 | $5.32 | $5.34 | $5.19 | 887,860 |
| 2018-09-06 | $5.40 | $5.40 | $5.31 | $5.34 | $5.19 | 687,600 |
| 2018-09-05 | $5.36 | $5.46 | $5.32 | $5.41 | $5.26 | 1,152,790 |
| 2018-09-04 | $5.30 | $5.44 | $5.28 | $5.39 | $5.24 | 1,148,800 |
| 2018-09-03 | $5.30 | $5.32 | $5.27 | $5.30 | $5.15 | 874,400 |
| 2018-08-31 | $5.40 | $5.40 | $5.26 | $5.32 | $5.17 | 982,350 |
| 2018-08-30 | $5.41 | $5.56 | $5.39 | $5.41 | $5.26 | 2,691,750 |
| 2018-08-29 | $5.40 | $5.41 | $5.33 | $5.35 | $5.20 | 644,100 |
| 2018-08-28 | $5.36 | $5.43 | $5.35 | $5.39 | $5.24 | 849,400 |
| 2018-08-27 | $5.33 | $5.39 | $5.33 | $5.38 | $5.23 | 1,121,500 |
| 2018-08-24 | $5.39 | $5.39 | $5.30 | $5.31 | $5.16 | 610,100 |
| 2018-08-23 | $5.38 | $5.38 | $5.30 | $5.34 | $5.19 | 797,300 |
| 2018-08-22 | $5.35 | $5.40 | $5.32 | $5.33 | $5.18 | 818,010 |
| 2018-08-21 | $5.32 | $5.43 | $5.32 | $5.39 | $5.24 | 822,600 |
| 2018-08-20 | $5.57 | $5.58 | $5.10 | $5.41 | $5.26 | 1,974,500 |
| 2018-08-17 | $5.64 | $5.82 | $5.61 | $5.62 | $5.46 | 2,368,760 |
| 2018-08-16 | $5.67 | $5.70 | $5.57 | $5.64 | $5.48 | 843,200 |
| 2018-08-15 | $5.75 | $5.75 | $5.61 | $5.70 | $5.54 | 820,610 |
| 2018-08-14 | $5.74 | $5.76 | $5.71 | $5.75 | $5.59 | 471,070 |
| 2018-08-13 | $5.73 | $5.76 | $5.64 | $5.74 | $5.58 | 821,180 |
| 2018-08-10 | $5.74 | $5.78 | $5.68 | $5.77 | $5.61 | 913,780 |
| 2018-08-09 | $5.63 | $5.77 | $5.60 | $5.74 | $5.58 | 853,260 |
| 2018-08-08 | $5.74 | $5.80 | $5.51 | $5.63 | $5.47 | 686,660 |
| 2018-08-07 | $5.63 | $5.78 | $5.63 | $5.77 | $5.61 | 1,095,350 |
| 2018-08-06 | $5.69 | $5.75 | $5.62 | $5.65 | $5.49 | 967,600 |
| 2018-08-03 | $5.65 | $5.85 | $5.65 | $5.68 | $5.52 | 1,073,000 |
| 2018-08-02 | $5.88 | $5.88 | $5.57 | $5.68 | $5.52 | 1,963,120 |
| 2018-08-01 | $6.00 | $6.07 | $5.86 | $5.88 | $5.72 | 1,463,700 |
| 2018-07-31 | $5.99 | $6.04 | $5.97 | $6.02 | $5.85 | 865,420 |
| 2018-07-30 | $6.16 | $6.22 | $5.96 | $6.01 | $5.84 | 1,943,320 |
| 2018-07-27 | $6.20 | $6.29 | $6.14 | $6.17 | $6.00 | 2,832,730 |
| 2018-07-26 | $6.10 | $6.22 | $6.07 | $6.18 | $6.01 | 3,892,140 |
| 2018-07-25 | $6.08 | $6.10 | $6.04 | $6.09 | $5.92 | 1,892,360 |
| 2018-07-24 | $6.04 | $6.08 | $6.01 | $6.07 | $5.90 | 3,525,160 |
| 2018-07-23 | $6.03 | $6.08 | $5.94 | $6.03 | $5.86 | 1,274,400 |
| 2018-07-20 | $6.11 | $6.14 | $5.96 | $6.09 | $5.92 | 1,234,780 |
| 2018-07-19 | $6.20 | $6.20 | $6.04 | $6.13 | $5.93 | 1,459,200 |
| 2018-07-18 | $6.11 | $6.25 | $6.11 | $6.21 | $6.01 | 1,518,490 |
| 2018-07-17 | $6.20 | $6.20 | $6.13 | $6.17 | $5.97 | 534,990 |
| 2018-07-16 | $6.17 | $6.25 | $6.15 | $6.20 | $6.00 | 504,790 |
| 2018-07-13 | $6.25 | $6.28 | $6.15 | $6.26 | $6.06 | 823,590 |
| 2018-07-12 | $6.16 | $6.33 | $6.09 | $6.23 | $6.03 | 1,178,750 |
| 2018-07-11 | $6.30 | $6.30 | $6.02 | $6.09 | $5.89 | 1,149,300 |
| 2018-07-10 | $6.36 | $6.36 | $6.27 | $6.34 | $6.13 | 768,700 |
| 2018-07-09 | $6.35 | $6.39 | $6.28 | $6.35 | $6.14 | 900,000 |
| 2018-07-06 | $6.30 | $6.58 | $6.21 | $6.31 | $6.10 | 1,387,700 |
| 2018-07-05 | $6.38 | $6.41 | $6.14 | $6.30 | $6.09 | 2,587,090 |
| 2018-07-04 | $6.42 | $6.50 | $6.30 | $6.33 | $6.12 | 2,405,160 |
| 2018-07-03 | $6.45 | $6.73 | $6.42 | $6.58 | $6.37 | 4,071,420 |
| 2018-07-02 | $6.35 | $6.50 | $6.33 | $6.41 | $6.20 | 1,528,930 |
| 2018-06-29 | $6.26 | $6.53 | $6.22 | $6.50 | $6.29 | 3,784,280 |
| 2018-06-28 | $6.26 | $6.60 | $6.14 | $6.36 | $6.15 | 4,209,510 |
| 2018-06-27 | $6.22 | $6.38 | $6.20 | $6.24 | $6.04 | 1,786,200 |
| 2018-06-26 | $6.10 | $6.25 | $5.99 | $6.23 | $6.03 | 1,283,600 |
| 2018-06-25 | $6.28 | $6.30 | $6.13 | $6.18 | $5.98 | 1,161,000 |
| 2018-06-22 | $6.05 | $6.24 | $6.00 | $6.21 | $6.01 | 791,600 |
| 2018-06-21 | $5.71 | $6.20 | $5.71 | $6.14 | $5.94 | 2,106,900 |
| 2018-06-20 | $6.19 | $6.30 | $6.05 | $6.15 | $5.95 | 2,346,410 |
| 2018-06-19 | $6.67 | $6.80 | $6.19 | $6.19 | $5.99 | 4,589,710 |
| 2018-06-18 | $6.88 | $6.88 | $6.88 | $6.88 | $6.66 | 0 |
| 2018-06-15 | $6.80 | $7.25 | $6.75 | $6.88 | $6.66 | 5,088,150 |
| 2018-06-14 | $6.78 | $6.91 | $6.75 | $6.88 | $6.66 | 1,097,700 |
| 2018-06-13 | $6.87 | $6.92 | $6.78 | $6.89 | $6.67 | 1,368,320 |
| 2018-06-12 | $6.80 | $6.95 | $6.79 | $6.88 | $6.66 | 1,116,790 |
| 2018-06-11 | $6.74 | $6.83 | $6.62 | $6.81 | $6.59 | 709,770 |
| 2018-06-08 | $6.79 | $6.80 | $6.64 | $6.73 | $6.51 | 694,800 |
| 2018-06-07 | $6.94 | $6.94 | $6.80 | $6.82 | $6.60 | 582,700 |
| 2018-06-06 | $6.93 | $6.93 | $6.85 | $6.88 | $6.66 | 645,520 |
| 2018-06-05 | $6.82 | $6.90 | $6.57 | $6.88 | $6.66 | 580,500 |
| 2018-06-04 | $6.91 | $6.91 | $6.78 | $6.82 | $6.60 | 804,700 |
| 2018-06-01 | $6.93 | $6.98 | $6.85 | $6.87 | $6.65 | 656,060 |
| 2018-05-31 | $6.75 | $6.95 | $6.75 | $6.93 | $6.70 | 744,660 |
| 2018-05-30 | $6.95 | $7.00 | $6.35 | $6.75 | $6.53 | 1,338,600 |
| 2018-05-29 | $7.05 | $7.10 | $7.00 | $7.04 | $6.81 | 947,670 |
| 2018-05-28 | $7.15 | $7.15 | $6.95 | $7.05 | $6.82 | 1,626,200 |
| 2018-05-25 | $7.24 | $7.29 | $7.14 | $7.14 | $6.91 | 1,090,100 |
| 2018-05-24 | $7.27 | $7.33 | $7.25 | $7.27 | $7.03 | 746,200 |
| 2018-05-23 | $7.44 | $7.47 | $7.27 | $7.30 | $7.06 | 1,425,000 |
| 2018-05-22 | $7.36 | $7.45 | $7.31 | $7.43 | $7.19 | 1,990,430 |
| 2018-05-21 | $7.37 | $7.43 | $7.32 | $7.37 | $7.13 | 1,668,750 |
| 2018-05-18 | $7.35 | $7.37 | $7.25 | $7.34 | $7.10 | 810,630 |
| 2018-05-17 | $7.36 | $7.40 | $7.27 | $7.35 | $7.11 | 938,300 |
| 2018-05-16 | $7.25 | $7.38 | $7.21 | $7.36 | $7.12 | 1,109,110 |
| 2018-05-15 | $7.21 | $7.33 | $7.21 | $7.28 | $7.04 | 611,900 |
| 2018-05-14 | $7.31 | $7.31 | $7.18 | $7.21 | $6.98 | 1,135,270 |
| 2018-05-11 | $7.44 | $7.45 | $7.26 | $7.28 | $7.04 | 1,002,670 |
| 2018-05-10 | $7.44 | $7.47 | $7.40 | $7.43 | $7.19 | 1,513,600 |
| 2018-05-09 | $7.33 | $7.47 | $7.33 | $7.45 | $7.21 | 1,195,400 |
| 2018-05-08 | $7.35 | $7.40 | $7.30 | $7.36 | $7.12 | 1,053,300 |
| 2018-05-07 | $7.20 | $7.49 | $7.19 | $7.36 | $7.12 | 1,768,270 |
| 2018-05-04 | $7.15 | $7.24 | $7.11 | $7.23 | $6.99 | 1,271,950 |
| 2018-05-03 | $7.04 | $7.15 | $7.04 | $7.14 | $6.91 | 728,150 |
| 2018-05-02 | $7.13 | $7.26 | $7.08 | $7.12 | $6.89 | 673,900 |
| 2018-05-01 | $7.11 | $7.11 | $7.11 | $7.11 | $6.88 | 0 |
| 2018-04-30 | $7.11 | $7.11 | $7.11 | $7.11 | $6.88 | 0 |
| 2018-04-27 | $7.11 | $7.15 | $7.08 | $7.11 | $6.88 | 779,600 |
| 2018-04-26 | $7.07 | $7.12 | $7.06 | $7.11 | $6.88 | 1,223,290 |
| 2018-04-25 | $7.06 | $7.13 | $7.01 | $7.10 | $6.87 | 1,217,340 |
| 2018-04-24 | $6.99 | $7.14 | $6.99 | $7.09 | $6.86 | 984,200 |
| 2018-04-23 | $7.02 | $7.06 | $6.90 | $7.03 | $6.80 | 1,653,850 |
| 2018-04-20 | $7.12 | $7.25 | $7.00 | $7.02 | $6.79 | 3,445,020 |
| 2018-04-19 | $7.70 | $7.70 | $7.31 | $7.37 | $7.13 | 5,787,100 |
| 2018-04-18 | $7.14 | $7.58 | $6.99 | $7.45 | $7.21 | 3,467,760 |
| 2018-04-17 | $7.22 | $7.34 | $7.01 | $7.09 | $6.86 | 1,312,500 |
| 2018-04-16 | $7.38 | $7.39 | $7.22 | $7.25 | $7.01 | 1,108,900 |
| 2018-04-13 | $7.40 | $7.48 | $7.36 | $7.38 | $7.14 | 803,300 |
| 2018-04-12 | $7.43 | $7.45 | $7.32 | $7.40 | $7.16 | 1,621,900 |
| 2018-04-11 | $7.30 | $7.43 | $7.21 | $7.42 | $7.18 | 1,790,540 |
| 2018-04-10 | $7.36 | $7.36 | $7.15 | $7.27 | $7.03 | 1,062,700 |
| 2018-04-09 | $7.18 | $7.30 | $7.08 | $7.22 | $6.99 | 1,311,100 |
| 2018-04-06 | $7.22 | $7.22 | $7.22 | $7.22 | $6.99 | 0 |
| 2018-04-05 | $7.22 | $7.22 | $7.22 | $7.22 | $6.99 | 0 |
| 2018-04-04 | $7.22 | $7.39 | $7.20 | $7.22 | $6.99 | 1,024,080 |
| 2018-04-03 | $7.00 | $7.35 | $7.00 | $7.26 | $7.02 | 1,183,500 |
| 2018-04-02 | $7.41 | $7.46 | $7.25 | $7.29 | $7.05 | 1,523,650 |
| 2018-03-30 | $7.35 | $7.45 | $7.31 | $7.40 | $7.16 | 2,247,300 |
| 2018-03-29 | $7.29 | $7.38 | $7.25 | $7.31 | $7.07 | 1,059,100 |
| 2018-03-28 | $7.11 | $7.24 | $7.11 | $7.17 | $6.94 | 992,580 |
| 2018-03-27 | $7.20 | $7.33 | $7.18 | $7.24 | $7.00 | 1,880,510 |
| 2018-03-26 | $7.00 | $7.19 | $6.41 | $7.15 | $6.92 | 2,435,500 |
| 2018-03-23 | $7.44 | $7.54 | $7.00 | $7.02 | $6.79 | 2,950,900 |
| 2018-03-22 | $7.61 | $7.69 | $7.51 | $7.67 | $7.42 | 1,554,100 |
| 2018-03-21 | $7.53 | $7.89 | $7.50 | $7.63 | $7.38 | 3,059,470 |
| 2018-03-20 | $7.53 | $7.54 | $7.41 | $7.51 | $7.27 | 1,173,800 |
| 2018-03-19 | $7.58 | $7.66 | $7.50 | $7.53 | $7.28 | 1,181,080 |
| 2018-03-16 | $7.60 | $7.77 | $7.55 | $7.63 | $7.38 | 1,239,350 |
| 2018-03-15 | $7.61 | $7.84 | $7.56 | $7.60 | $7.35 | 2,055,400 |
| 2018-03-14 | $7.72 | $7.72 | $7.65 | $7.68 | $7.43 | 1,938,280 |
| 2018-03-13 | $7.83 | $7.85 | $7.70 | $7.75 | $7.50 | 2,942,930 |
| 2018-03-12 | $7.48 | $8.06 | $7.46 | $7.90 | $7.64 | 5,679,330 |
| 2018-03-09 | $7.42 | $7.54 | $7.37 | $7.48 | $7.24 | 1,529,200 |
| 2018-03-08 | $7.32 | $7.57 | $7.28 | $7.46 | $7.22 | 3,066,210 |
| 2018-03-07 | $7.30 | $7.38 | $7.21 | $7.34 | $7.10 | 2,229,800 |
| 2018-03-06 | $7.12 | $7.31 | $7.12 | $7.29 | $7.05 | 1,934,900 |
| 2018-03-05 | $7.20 | $7.25 | $7.09 | $7.18 | $6.95 | 1,439,050 |
| 2018-03-02 | $7.18 | $7.27 | $7.18 | $7.24 | $7.00 | 1,385,200 |
| 2018-03-01 | $7.16 | $7.26 | $7.14 | $7.22 | $6.99 | 1,648,800 |
| 2018-02-28 | $7.24 | $7.27 | $7.16 | $7.19 | $6.96 | 1,160,800 |
| 2018-02-27 | $7.22 | $7.30 | $7.20 | $7.24 | $7.00 | 1,640,960 |
| 2018-02-26 | $7.12 | $7.35 | $7.11 | $7.26 | $7.02 | 3,106,980 |
| 2018-02-23 | $7.23 | $7.23 | $7.07 | $7.12 | $6.89 | 2,265,260 |
| 2018-02-22 | $7.03 | $7.24 | $7.02 | $7.16 | $6.93 | 1,657,900 |
| 2018-02-21 | $7.03 | $7.03 | $7.03 | $7.03 | $6.80 | 0 |
| 2018-02-20 | $7.03 | $7.03 | $7.03 | $7.03 | $6.80 | 0 |
| 2018-02-19 | $7.03 | $7.03 | $7.03 | $7.03 | $6.80 | 0 |
| 2018-02-16 | $7.03 | $7.03 | $7.03 | $7.03 | $6.80 | 0 |
| 2018-02-15 | $7.03 | $7.03 | $7.03 | $7.03 | $6.80 | 0 |
| 2018-02-14 | $6.96 | $7.09 | $6.85 | $7.03 | $6.80 | 1,006,100 |
| 2018-02-13 | $7.10 | $7.12 | $6.50 | $6.96 | $6.73 | 1,497,910 |
| 2018-02-12 | $6.98 | $7.16 | $6.98 | $7.00 | $6.77 | 2,375,100 |
| 2018-02-09 | $6.85 | $7.14 | $6.70 | $6.98 | $6.75 | 2,079,510 |
| 2018-02-08 | $6.83 | $7.02 | $6.74 | $7.00 | $6.77 | 1,311,400 |
| 2018-02-07 | $6.90 | $6.90 | $6.53 | $6.87 | $6.65 | 4,026,310 |
| 2018-02-06 | $7.08 | $7.08 | $6.60 | $6.62 | $6.40 | 4,993,150 |
| 2018-02-05 | $7.24 | $7.24 | $7.00 | $7.11 | $6.88 | 1,879,800 |
| 2018-02-02 | $7.32 | $7.48 | $7.22 | $7.25 | $7.01 | 1,746,120 |
| 2018-02-01 | $7.72 | $7.81 | $7.36 | $7.39 | $7.15 | 3,223,750 |
| 2018-01-31 | $8.11 | $8.25 | $7.82 | $7.84 | $7.58 | 2,049,300 |
| 2018-01-30 | $7.87 | $8.13 | $7.87 | $8.09 | $7.83 | 1,469,850 |
| 2018-01-29 | $8.10 | $8.21 | $7.90 | $7.93 | $7.67 | 1,570,200 |
| 2018-01-26 | $8.17 | $8.18 | $8.05 | $8.15 | $7.88 | 1,257,100 |
| 2018-01-25 | $8.23 | $8.31 | $8.16 | $8.17 | $7.90 | 1,721,500 |
| 2018-01-24 | $8.35 | $8.36 | $8.22 | $8.27 | $8.00 | 1,706,290 |
| 2018-01-23 | $8.30 | $8.36 | $8.21 | $8.35 | $8.08 | 2,303,760 |
| 2018-01-22 | $8.66 | $8.66 | $8.21 | $8.40 | $8.13 | 3,561,020 |
| 2018-01-19 | $8.68 | $8.80 | $8.35 | $8.38 | $8.11 | 5,553,130 |
| 2018-01-18 | $8.35 | $9.10 | $8.34 | $8.65 | $8.37 | 6,999,080 |
| 2018-01-17 | $8.05 | $8.46 | $7.93 | $8.45 | $8.18 | 5,951,250 |
| 2018-01-16 | $7.77 | $8.08 | $7.56 | $8.07 | $7.81 | 3,043,870 |
| 2018-01-15 | $7.89 | $7.91 | $7.72 | $7.79 | $7.54 | 1,733,300 |
| 2018-01-12 | $7.93 | $7.95 | $7.87 | $7.89 | $7.63 | 1,355,520 |
| 2018-01-11 | $7.84 | $7.95 | $7.83 | $7.93 | $7.67 | 1,101,330 |
| 2018-01-10 | $8.05 | $8.10 | $7.88 | $7.96 | $7.70 | 1,341,100 |
| 2018-01-09 | $8.04 | $8.12 | $8.03 | $8.05 | $7.79 | 1,761,800 |
| 2018-01-08 | $8.07 | $8.15 | $8.01 | $8.04 | $7.78 | 1,369,960 |
| 2018-01-05 | $8.11 | $8.19 | $8.07 | $8.13 | $7.87 | 1,996,350 |
| 2018-01-04 | $8.04 | $8.28 | $7.98 | $8.11 | $7.85 | 2,292,240 |
| 2018-01-03 | $8.02 | $8.06 | $7.96 | $8.03 | $7.77 | 1,374,270 |
| 2018-01-02 | $7.96 | $8.00 | $7.86 | $7.99 | $7.73 | 1,595,430 |
| 2018-01-01 | $7.99 | $7.99 | $7.99 | $7.99 | $7.73 | 0 |
Fujian Fynex Textile Science Tech Company (600493) News Headlines
Recent Fujian Fynex Textile Science Tech Company (600493) News
Similar Companies to Fujian Fynex Textile Science Tech Company (600493) 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 | -- | -- | -- |