Zhejiang Qianjiang Biochemical Company Ltd (600796) Exchange: SHG
Data as of July 10, 2025
$5.92 ($0.05) 0.85%
Zhejiang Qianjiang Biochemical Company Ltd - Daily Information
Click for more stock information on Zhejiang Qianjiang Biochemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.87 |
| Previous Close | $5.92 |
| High | $5.93 |
| Low | $5.86 |
| Adjusted Open | $5.87 |
| Previous Adjusted Close | $5.92 |
| Adjusted High | $5.93 |
| Adjusted Low | $5.86 |
About Zhejiang Qianjiang Biochemical Company Ltd (600796)
Zhejiang Qianjiang Biochemical Co., Ltd is principally engaged in manufacture and distribution of biological products. The Company primarily provides pesticides and veterinary drugs, including avermectin, validamycin, gibberellins and colistin sulphate, among others. In addition, the Company is involved in real estate development business, as well as electrical and heat supply businesses. The Company distributes its products within domestic market and to overseas markets.
Invest in Zhejiang Qianjiang Biochemical Company Ltd (600796)
Historical Stock Data for Zhejiang Qianjiang Biochemical Company Ltd (600796)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $5.87 | $5.93 | $5.86 | $5.92 | $5.92 | 8,044,300 |
| 2025-06-06 | $5.76 | $5.90 | $5.73 | $5.87 | $5.87 | 8,841,110 |
| 2025-06-05 | $5.71 | $5.83 | $5.71 | $5.77 | $5.77 | 6,305,040 |
| 2025-06-04 | $5.71 | $5.73 | $5.67 | $5.73 | $5.73 | 4,707,000 |
| 2025-06-03 | $5.66 | $5.74 | $5.63 | $5.70 | $5.70 | 5,077,800 |
| 2025-05-30 | $5.80 | $5.84 | $5.68 | $5.71 | $5.71 | 4,778,600 |
| 2025-05-29 | $5.75 | $5.83 | $5.72 | $5.80 | $5.80 | 6,392,210 |
| 2025-05-28 | $5.85 | $5.97 | $5.76 | $5.78 | $5.78 | 9,283,400 |
| 2025-05-27 | $5.65 | $5.85 | $5.63 | $5.83 | $5.83 | 7,995,820 |
| 2025-05-26 | $5.68 | $5.72 | $5.62 | $5.67 | $5.67 | 3,969,070 |
| 2025-05-23 | $5.70 | $5.75 | $5.63 | $5.65 | $5.65 | 4,280,000 |
| 2025-05-22 | $5.80 | $5.84 | $5.70 | $5.70 | $5.70 | 5,231,700 |
| 2025-05-21 | $5.78 | $5.85 | $5.76 | $5.82 | $5.82 | 4,838,700 |
| 2025-05-20 | $5.77 | $5.81 | $5.73 | $5.81 | $5.81 | 5,436,550 |
| 2025-05-19 | $5.67 | $5.81 | $5.61 | $5.77 | $5.77 | 7,717,900 |
| 2025-05-16 | $5.62 | $5.68 | $5.60 | $5.66 | $5.66 | 3,722,720 |
| 2025-05-15 | $5.63 | $5.68 | $5.60 | $5.65 | $5.65 | 5,413,110 |
| 2025-05-14 | $5.63 | $5.65 | $5.56 | $5.63 | $5.63 | 4,767,800 |
| 2025-05-13 | $5.66 | $5.69 | $5.60 | $5.62 | $5.62 | 4,406,610 |
| 2025-05-12 | $5.67 | $5.67 | $5.61 | $5.65 | $5.65 | 3,995,000 |
| 2025-05-09 | $5.66 | $5.69 | $5.60 | $5.62 | $5.62 | 3,605,100 |
| 2025-05-08 | $5.60 | $5.69 | $5.58 | $5.66 | $5.66 | 5,035,380 |
| 2025-05-07 | $5.63 | $5.63 | $5.54 | $5.63 | $5.63 | 6,412,660 |
| 2025-05-06 | $5.45 | $5.58 | $5.45 | $5.58 | $5.58 | 6,529,150 |
| 2025-04-30 | $5.52 | $5.57 | $5.44 | $5.45 | $5.45 | 4,621,400 |
| 2025-04-29 | $5.44 | $5.55 | $5.39 | $5.52 | $5.52 | 4,612,500 |
| 2025-04-28 | $5.51 | $5.51 | $5.36 | $5.43 | $5.43 | 4,790,500 |
| 2025-04-25 | $5.43 | $5.52 | $5.43 | $5.51 | $5.51 | 5,865,900 |
| 2025-04-24 | $5.47 | $5.50 | $5.37 | $5.45 | $5.45 | 4,978,800 |
| 2025-04-23 | $5.45 | $5.52 | $5.44 | $5.47 | $5.47 | 6,600,700 |
| 2025-04-22 | $5.38 | $5.46 | $5.35 | $5.44 | $5.44 | 7,220,600 |
| 2025-04-21 | $5.38 | $5.40 | $5.33 | $5.38 | $5.38 | 7,537,300 |
| 2025-04-18 | $5.39 | $5.46 | $5.33 | $5.42 | $5.42 | 4,902,520 |
| 2025-04-17 | $5.29 | $5.48 | $5.27 | $5.44 | $5.44 | 6,545,160 |
| 2025-04-16 | $5.43 | $5.44 | $5.23 | $5.31 | $5.31 | 5,745,500 |
| 2025-04-15 | $5.38 | $5.45 | $5.35 | $5.43 | $5.43 | 6,459,200 |
| 2025-04-14 | $5.31 | $5.42 | $5.31 | $5.36 | $5.36 | 6,008,400 |
| 2025-04-11 | $5.21 | $5.36 | $5.21 | $5.27 | $5.27 | 7,438,700 |
| 2025-04-10 | $5.19 | $5.32 | $5.18 | $5.25 | $5.25 | 9,548,730 |
| 2025-04-09 | $5.02 | $5.19 | $4.71 | $5.15 | $5.15 | 12,475,100 |
| 2025-04-08 | $5.01 | $5.14 | $4.90 | $5.07 | $5.07 | 11,091,120 |
| 2025-04-07 | $5.43 | $5.43 | $5.15 | $5.15 | $5.15 | 8,073,800 |
| 2025-04-03 | $5.65 | $5.76 | $5.63 | $5.72 | $5.72 | 5,923,700 |
| 2025-04-02 | $5.75 | $5.81 | $5.67 | $5.70 | $5.70 | 7,748,100 |
| 2025-04-01 | $5.73 | $5.88 | $5.70 | $5.77 | $5.77 | 10,898,400 |
| 2025-03-31 | $5.85 | $5.90 | $5.59 | $5.69 | $5.69 | 14,347,850 |
| 2025-03-28 | $6.25 | $6.27 | $5.92 | $5.95 | $5.95 | 17,868,210 |
| 2025-03-27 | $6.11 | $6.28 | $6.08 | $6.20 | $6.20 | 23,521,940 |
| 2025-03-26 | $5.97 | $6.15 | $5.95 | $6.13 | $6.13 | 12,815,110 |
| 2025-03-25 | $5.91 | $6.04 | $5.83 | $6.00 | $6.00 | 7,469,200 |
| 2025-03-24 | $5.99 | $6.02 | $5.79 | $5.94 | $5.94 | 9,127,500 |
| 2025-03-21 | $6.07 | $6.07 | $5.95 | $5.99 | $5.99 | 6,545,500 |
| 2025-03-20 | $6.06 | $6.12 | $6.03 | $6.08 | $6.08 | 7,293,250 |
| 2025-03-19 | $6.08 | $6.12 | $6.00 | $6.05 | $6.05 | 8,219,940 |
| 2025-03-18 | $6.13 | $6.18 | $6.05 | $6.11 | $6.11 | 13,567,750 |
| 2025-03-17 | $5.94 | $6.14 | $5.92 | $6.13 | $6.13 | 16,989,580 |
| 2025-03-14 | $5.77 | $5.95 | $5.73 | $5.94 | $5.94 | 11,593,550 |
| 2025-03-13 | $5.88 | $5.89 | $5.72 | $5.78 | $5.78 | 7,667,860 |
| 2025-03-12 | $5.83 | $5.92 | $5.83 | $5.88 | $5.88 | 8,195,800 |
| 2025-03-11 | $5.82 | $5.83 | $5.75 | $5.83 | $5.83 | 6,777,800 |
| 2025-03-10 | $5.85 | $5.91 | $5.81 | $5.87 | $5.87 | 5,625,100 |
| 2025-03-07 | $5.90 | $5.91 | $5.78 | $5.82 | $5.82 | 6,530,000 |
| 2025-03-06 | $5.82 | $5.91 | $5.78 | $5.89 | $5.89 | 8,014,600 |
| 2025-03-05 | $5.90 | $5.91 | $5.70 | $5.80 | $5.80 | 8,635,500 |
| 2025-03-04 | $5.86 | $5.95 | $5.81 | $5.91 | $5.91 | 5,694,700 |
| 2025-03-03 | $5.84 | $5.94 | $5.80 | $5.89 | $5.89 | 7,118,300 |
| 2025-02-28 | $5.95 | $5.96 | $5.80 | $5.80 | $5.80 | 8,009,400 |
| 2025-02-27 | $5.96 | $5.99 | $5.86 | $5.97 | $5.97 | 7,882,600 |
| 2025-02-26 | $5.93 | $6.01 | $5.91 | $5.94 | $5.94 | 8,112,500 |
| 2025-02-25 | $6.06 | $6.06 | $5.92 | $5.93 | $5.93 | 12,320,650 |
| 2025-02-24 | $6.02 | $6.19 | $6.00 | $6.11 | $6.11 | 17,278,300 |
| 2025-02-20 | $5.85 | $6.11 | $5.83 | $6.02 | $6.02 | 17,870,600 |
| 2025-02-19 | $5.79 | $5.86 | $5.75 | $5.86 | $5.86 | 7,338,000 |
| 2025-02-18 | $5.96 | $5.99 | $5.78 | $5.80 | $5.80 | 9,073,840 |
| 2025-02-17 | $5.87 | $5.96 | $5.85 | $5.96 | $5.96 | 10,117,070 |
| 2025-02-14 | $5.91 | $5.94 | $5.82 | $5.88 | $5.88 | 10,156,310 |
| 2025-02-13 | $5.97 | $6.01 | $5.91 | $5.91 | $5.91 | 11,858,600 |
| 2025-02-12 | $5.88 | $5.97 | $5.82 | $5.97 | $5.97 | 12,202,960 |
| 2025-02-11 | $5.93 | $5.94 | $5.79 | $5.86 | $5.86 | 8,873,600 |
| 2025-02-10 | $5.79 | $5.90 | $5.79 | $5.90 | $5.90 | 10,956,900 |
| 2025-02-07 | $5.74 | $5.83 | $5.70 | $5.79 | $5.79 | 9,670,740 |
| 2025-02-06 | $5.61 | $5.73 | $5.51 | $5.73 | $5.73 | 9,267,230 |
| 2025-02-05 | $5.59 | $5.65 | $5.55 | $5.61 | $5.61 | 5,435,690 |
| 2025-01-27 | $5.57 | $5.73 | $5.55 | $5.58 | $5.58 | 6,840,470 |
| 2025-01-24 | $5.60 | $5.61 | $5.52 | $5.57 | $5.57 | 5,241,570 |
| 2025-01-23 | $5.65 | $5.73 | $5.58 | $5.59 | $5.59 | 6,236,110 |
| 2025-01-22 | $5.68 | $5.69 | $5.59 | $5.62 | $5.62 | 6,729,000 |
| 2025-01-21 | $5.85 | $5.88 | $5.67 | $5.71 | $5.71 | 9,597,700 |
| 2025-01-20 | $5.82 | $5.86 | $5.75 | $5.86 | $5.86 | 8,802,030 |
| 2025-01-17 | $5.81 | $5.85 | $5.71 | $5.81 | $5.81 | 8,218,000 |
| 2025-01-16 | $5.75 | $5.85 | $5.75 | $5.80 | $5.80 | 11,741,000 |
| 2025-01-15 | $5.82 | $5.88 | $5.72 | $5.77 | $5.77 | 14,871,600 |
| 2025-01-14 | $5.66 | $5.96 | $5.58 | $5.92 | $5.92 | 24,498,750 |
| 2025-01-13 | $5.35 | $5.75 | $5.31 | $5.67 | $5.67 | 16,544,180 |
| 2025-01-09 | $5.51 | $5.65 | $5.51 | $5.62 | $5.62 | 7,995,990 |
| 2025-01-08 | $5.55 | $5.60 | $5.36 | $5.58 | $5.58 | 9,395,300 |
| 2025-01-07 | $5.48 | $5.56 | $5.41 | $5.55 | $5.55 | 7,663,850 |
| 2025-01-06 | $5.44 | $5.47 | $5.25 | $5.43 | $5.43 | 8,906,880 |
| 2025-01-03 | $5.75 | $5.77 | $5.43 | $5.44 | $5.44 | 11,275,610 |
| 2025-01-02 | $5.69 | $5.86 | $5.67 | $5.72 | $5.72 | 9,914,860 |
| 2024-12-31 | $5.90 | $5.91 | $5.68 | $5.74 | $5.74 | 8,748,750 |
| 2024-12-30 | $5.87 | $5.89 | $5.74 | $5.81 | $5.81 | 7,146,790 |
| 2024-12-27 | $5.84 | $5.98 | $5.81 | $5.91 | $5.91 | 9,763,940 |
| 2024-12-26 | $5.79 | $5.94 | $5.79 | $5.83 | $5.83 | 9,062,750 |
| 2024-12-25 | $5.96 | $5.96 | $5.69 | $5.83 | $5.83 | 13,559,270 |
| 2024-12-24 | $5.93 | $6.02 | $5.81 | $5.99 | $5.99 | 14,674,500 |
| 2024-12-23 | $6.25 | $6.28 | $5.92 | $5.97 | $5.97 | 18,639,010 |
| 2024-12-20 | $6.26 | $6.34 | $6.20 | $6.25 | $6.25 | 15,486,630 |
| 2024-12-19 | $6.18 | $6.35 | $6.14 | $6.24 | $6.24 | 16,210,300 |
| 2024-12-18 | $6.24 | $6.39 | $6.18 | $6.29 | $6.29 | 17,361,810 |
| 2024-12-17 | $6.67 | $6.67 | $6.20 | $6.27 | $6.27 | 30,415,920 |
| 2024-12-16 | $6.61 | $6.74 | $6.54 | $6.73 | $6.73 | 32,614,410 |
| 2024-12-13 | $6.61 | $6.77 | $6.61 | $6.64 | $6.64 | 37,528,780 |
| 2024-12-12 | $6.81 | $6.92 | $6.54 | $6.72 | $6.72 | 65,468,700 |
| 2024-12-11 | $7.07 | $7.66 | $7.07 | $7.07 | $7.07 | 93,044,480 |
| 2024-12-10 | $9.30 | $9.30 | $7.70 | $7.85 | $7.85 | 121,947,540 |
| 2024-12-09 | $8.55 | $8.55 | $8.16 | $8.55 | $8.55 | 19,009,820 |
| 2024-12-06 | $7.05 | $7.77 | $6.85 | $7.77 | $7.77 | 34,180,890 |
| 2024-12-05 | $6.03 | $7.06 | $5.91 | $7.06 | $7.06 | 79,129,410 |
| 2024-12-04 | $6.09 | $6.42 | $6.02 | $6.42 | $6.42 | 66,487,950 |
| 2024-12-03 | $5.31 | $5.84 | $5.27 | $5.84 | $5.84 | 32,322,470 |
| 2024-12-02 | $5.19 | $5.35 | $5.18 | $5.31 | $5.31 | 8,430,910 |
| 2024-11-29 | $5.16 | $5.20 | $5.09 | $5.18 | $5.18 | 6,606,500 |
| 2024-11-28 | $5.04 | $5.21 | $5.03 | $5.16 | $5.16 | 9,069,440 |
| 2024-11-27 | $5.06 | $5.08 | $4.89 | $5.06 | $5.06 | 7,250,510 |
| 2024-11-26 | $5.13 | $5.19 | $5.07 | $5.08 | $5.08 | 6,333,900 |
| 2024-11-25 | $4.98 | $5.15 | $4.93 | $5.15 | $5.15 | 6,378,600 |
| 2024-11-22 | $5.13 | $5.17 | $4.95 | $4.96 | $4.96 | 5,637,500 |
| 2024-11-21 | $5.07 | $5.15 | $5.03 | $5.12 | $5.12 | 5,768,600 |
| 2024-11-20 | $4.98 | $5.09 | $4.96 | $5.06 | $5.06 | 5,181,880 |
| 2024-11-19 | $4.94 | $5.00 | $4.88 | $4.98 | $4.98 | 4,216,550 |
| 2024-11-18 | $4.96 | $5.06 | $4.88 | $4.92 | $4.92 | 6,132,710 |
| 2024-11-15 | $4.99 | $5.08 | $4.92 | $4.93 | $4.93 | 4,091,000 |
| 2024-11-14 | $5.15 | $5.15 | $4.98 | $5.00 | $5.00 | 5,396,900 |
| 2024-11-13 | $5.12 | $5.18 | $5.05 | $5.13 | $5.13 | 5,279,010 |
| 2024-11-12 | $5.15 | $5.17 | $5.04 | $5.11 | $5.11 | 7,010,750 |
| 2024-11-11 | $5.07 | $5.15 | $5.03 | $5.14 | $5.14 | 7,164,000 |
| 2024-11-08 | $5.19 | $5.25 | $5.03 | $5.08 | $5.08 | 10,170,710 |
| 2024-11-07 | $5.07 | $5.21 | $5.01 | $5.18 | $5.18 | 9,810,500 |
| 2024-11-06 | $4.99 | $5.21 | $4.96 | $5.05 | $5.05 | 10,598,910 |
| 2024-11-05 | $4.89 | $5.06 | $4.87 | $4.99 | $4.99 | 8,958,800 |
| 2024-11-04 | $4.91 | $4.93 | $4.83 | $4.91 | $4.91 | 4,480,740 |
| 2024-11-01 | $5.01 | $5.06 | $4.84 | $4.87 | $4.87 | 7,947,270 |
| 2024-10-31 | $4.85 | $5.02 | $4.85 | $5.01 | $5.01 | 7,759,300 |
| 2024-10-30 | $4.87 | $4.96 | $4.83 | $4.86 | $4.86 | 6,662,100 |
| 2024-10-29 | $5.04 | $5.08 | $4.87 | $4.89 | $4.89 | 7,683,460 |
| 2024-10-28 | $4.96 | $5.05 | $4.92 | $5.04 | $5.04 | 8,951,220 |
| 2024-10-25 | $4.78 | $4.89 | $4.78 | $4.89 | $4.89 | 5,519,910 |
| 2024-10-24 | $4.80 | $4.83 | $4.76 | $4.80 | $4.80 | 4,523,900 |
| 2024-10-23 | $4.79 | $4.84 | $4.76 | $4.80 | $4.80 | 7,056,900 |
| 2024-10-22 | $4.74 | $4.81 | $4.70 | $4.78 | $4.78 | 7,346,810 |
| 2024-10-21 | $4.68 | $4.87 | $4.60 | $4.75 | $4.75 | 12,803,140 |
| 2024-10-18 | $4.62 | $4.71 | $4.54 | $4.66 | $4.66 | 5,728,860 |
| 2024-10-17 | $4.67 | $4.72 | $4.60 | $4.61 | $4.61 | 3,747,300 |
| 2024-10-16 | $4.59 | $4.71 | $4.58 | $4.68 | $4.68 | 4,752,400 |
| 2024-10-15 | $4.71 | $4.71 | $4.61 | $4.62 | $4.62 | 4,159,000 |
| 2024-10-14 | $4.60 | $4.71 | $4.58 | $4.71 | $4.71 | 5,233,800 |
| 2024-10-11 | $4.73 | $4.74 | $4.53 | $4.56 | $4.56 | 5,852,430 |
| 2024-10-10 | $4.61 | $4.79 | $4.58 | $4.67 | $4.67 | 7,886,830 |
| 2024-10-09 | $5.00 | $5.00 | $4.56 | $4.57 | $4.57 | 12,531,560 |
| 2024-10-08 | $5.28 | $5.29 | $4.77 | $5.01 | $5.01 | 19,961,540 |
| 2024-09-30 | $4.62 | $4.86 | $4.46 | $4.82 | $4.82 | 14,354,350 |
| 2024-09-27 | $4.43 | $4.49 | $4.37 | $4.49 | $4.49 | 4,810,700 |
| 2024-09-26 | $4.25 | $4.37 | $4.24 | $4.36 | $4.36 | 3,509,050 |
| 2024-09-25 | $4.26 | $4.35 | $4.25 | $4.25 | $4.25 | 4,354,300 |
| 2024-09-24 | $4.11 | $4.24 | $4.10 | $4.24 | $4.24 | 3,319,800 |
| 2024-09-23 | $4.10 | $4.12 | $4.05 | $4.10 | $4.10 | 1,669,800 |
| 2024-09-20 | $4.11 | $4.13 | $4.06 | $4.09 | $4.09 | 1,628,480 |
| 2024-09-19 | $4.00 | $4.12 | $3.96 | $4.11 | $4.11 | 2,770,800 |
| 2024-09-18 | $4.01 | $4.03 | $3.91 | $3.97 | $3.97 | 2,148,500 |
| 2024-09-13 | $4.05 | $4.08 | $4.01 | $4.03 | $4.03 | 1,642,200 |
| 2024-09-12 | $4.06 | $4.11 | $4.05 | $4.07 | $4.07 | 1,315,100 |
| 2024-09-11 | $4.09 | $4.14 | $4.05 | $4.06 | $4.06 | 1,397,900 |
| 2024-09-10 | $4.12 | $4.14 | $4.04 | $4.11 | $4.11 | 1,980,790 |
| 2024-09-09 | $4.09 | $4.13 | $4.02 | $4.10 | $4.10 | 1,909,100 |
| 2024-09-06 | $4.16 | $4.18 | $4.07 | $4.08 | $4.08 | 2,222,700 |
| 2024-09-05 | $4.11 | $4.17 | $4.11 | $4.16 | $4.16 | 1,610,140 |
| 2024-09-04 | $4.13 | $4.19 | $4.11 | $4.13 | $4.13 | 2,270,300 |
| 2024-09-03 | $4.10 | $4.23 | $4.10 | $4.17 | $4.17 | 3,306,680 |
| 2024-09-02 | $4.22 | $4.25 | $4.13 | $4.13 | $4.13 | 2,679,300 |
| 2024-08-30 | $4.17 | $4.24 | $4.15 | $4.20 | $4.20 | 3,277,600 |
| 2024-08-29 | $4.08 | $4.17 | $4.08 | $4.15 | $4.15 | 3,487,400 |
| 2024-08-28 | $4.22 | $4.22 | $4.08 | $4.12 | $4.12 | 5,796,250 |
| 2024-08-27 | $3.99 | $4.33 | $3.98 | $4.18 | $4.18 | 10,876,100 |
| 2024-08-26 | $3.95 | $4.02 | $3.88 | $4.01 | $4.01 | 3,916,900 |
| 2024-08-23 | $3.98 | $4.00 | $3.88 | $3.90 | $3.90 | 4,075,200 |
| 2024-08-22 | $4.05 | $4.06 | $3.97 | $3.99 | $3.99 | 2,805,500 |
| 2024-08-21 | $4.06 | $4.10 | $4.02 | $4.04 | $4.04 | 2,708,500 |
| 2024-08-20 | $4.21 | $4.21 | $4.08 | $4.10 | $4.10 | 2,807,400 |
| 2024-08-19 | $4.21 | $4.23 | $4.17 | $4.19 | $4.19 | 2,556,900 |
| 2024-08-16 | $4.30 | $4.31 | $4.22 | $4.23 | $4.23 | 3,099,080 |
| 2024-08-15 | $4.24 | $4.34 | $4.22 | $4.31 | $4.31 | 3,336,500 |
| 2024-08-14 | $4.32 | $4.36 | $4.25 | $4.27 | $4.27 | 3,213,700 |
| 2024-08-13 | $4.29 | $4.34 | $4.18 | $4.33 | $4.33 | 4,621,900 |
| 2024-08-12 | $4.31 | $4.38 | $4.27 | $4.30 | $4.30 | 3,206,900 |
| 2024-08-09 | $4.36 | $4.37 | $4.30 | $4.31 | $4.31 | 3,449,900 |
| 2024-08-08 | $4.30 | $4.38 | $4.28 | $4.35 | $4.35 | 4,031,800 |
| 2024-08-07 | $4.30 | $4.35 | $4.24 | $4.30 | $4.30 | 2,605,420 |
| 2024-08-06 | $4.24 | $4.31 | $4.22 | $4.28 | $4.28 | 3,522,400 |
| 2024-08-05 | $4.30 | $4.37 | $4.20 | $4.20 | $4.20 | 3,201,500 |
| 2024-08-02 | $4.33 | $4.40 | $4.30 | $4.33 | $4.33 | 3,012,100 |
| 2024-08-01 | $4.33 | $4.40 | $4.30 | $4.36 | $4.36 | 3,535,100 |
| 2024-07-31 | $4.23 | $4.35 | $4.20 | $4.33 | $4.33 | 4,322,000 |
| 2024-07-30 | $4.26 | $4.26 | $4.20 | $4.22 | $4.22 | 2,645,700 |
| 2024-07-29 | $4.23 | $4.29 | $4.19 | $4.25 | $4.25 | 1,762,100 |
| 2024-07-26 | $4.18 | $4.25 | $4.18 | $4.24 | $4.24 | 2,094,600 |
| 2024-07-25 | $4.12 | $4.22 | $4.05 | $4.18 | $4.18 | 2,680,000 |
| 2024-07-24 | $4.14 | $4.19 | $4.09 | $4.14 | $4.14 | 3,111,400 |
| 2024-07-23 | $4.17 | $4.28 | $4.15 | $4.16 | $4.16 | 2,773,200 |
| 2024-07-22 | $4.17 | $4.21 | $4.12 | $4.19 | $4.19 | 1,620,900 |
| 2024-07-19 | $4.14 | $4.20 | $4.09 | $4.17 | $4.17 | 1,760,600 |
| 2024-07-18 | $4.13 | $4.17 | $4.08 | $4.16 | $4.16 | 1,762,700 |
| 2024-07-17 | $4.19 | $4.21 | $4.14 | $4.16 | $4.16 | 2,383,150 |
| 2024-07-16 | $4.24 | $4.25 | $4.18 | $4.19 | $4.19 | 2,676,900 |
| 2024-07-15 | $4.33 | $4.34 | $4.23 | $4.24 | $4.24 | 2,121,260 |
| 2024-07-12 | $4.37 | $4.41 | $4.31 | $4.35 | $4.35 | 2,769,200 |
| 2024-07-11 | $4.30 | $4.38 | $4.29 | $4.37 | $4.37 | 3,469,000 |
| 2024-07-10 | $4.27 | $4.32 | $4.23 | $4.24 | $4.24 | 2,219,800 |
| 2024-07-09 | $4.26 | $4.33 | $4.13 | $4.30 | $4.30 | 3,332,700 |
| 2024-07-08 | $4.39 | $4.39 | $4.24 | $4.26 | $4.26 | 2,369,100 |
| 2024-07-05 | $4.34 | $4.43 | $4.26 | $4.38 | $4.38 | 2,633,800 |
| 2024-07-04 | $4.46 | $4.47 | $4.30 | $4.33 | $4.33 | 2,732,600 |
| 2024-07-03 | $4.48 | $4.53 | $4.44 | $4.44 | $4.44 | 2,886,000 |
| 2024-07-02 | $4.45 | $4.54 | $4.43 | $4.52 | $4.52 | 2,752,200 |
| 2024-07-01 | $4.33 | $4.45 | $4.33 | $4.45 | $4.45 | 2,846,420 |
| 2024-06-28 | $4.30 | $4.43 | $4.27 | $4.36 | $4.36 | 2,421,900 |
| 2024-06-27 | $4.41 | $4.45 | $4.30 | $4.30 | $4.30 | 2,296,600 |
| 2024-06-26 | $4.30 | $4.44 | $4.28 | $4.44 | $4.44 | 2,960,820 |
| 2024-06-25 | $4.32 | $4.39 | $4.29 | $4.34 | $4.34 | 3,099,400 |
| 2024-06-24 | $4.53 | $4.53 | $4.27 | $4.27 | $4.27 | 5,226,280 |
| 2024-06-21 | $4.43 | $4.54 | $4.38 | $4.51 | $4.51 | 2,653,300 |
| 2024-06-20 | $4.57 | $4.58 | $4.40 | $4.44 | $4.44 | 3,216,600 |
| 2024-06-19 | $4.53 | $4.61 | $4.53 | $4.57 | $4.57 | 3,530,270 |
| 2024-06-18 | $4.54 | $4.57 | $4.50 | $4.57 | $4.57 | 3,538,970 |
| 2024-06-17 | $4.53 | $4.68 | $4.49 | $4.54 | $4.54 | 5,530,000 |
| 2024-06-14 | $4.45 | $4.64 | $4.37 | $4.58 | $4.58 | 5,942,400 |
| 2024-06-13 | $4.47 | $4.52 | $4.44 | $4.45 | $4.45 | 3,761,800 |
| 2024-06-12 | $4.45 | $4.52 | $4.41 | $4.50 | $4.50 | 4,168,210 |
| 2024-06-11 | $4.56 | $4.56 | $4.37 | $4.45 | $4.45 | 5,994,610 |
| 2024-06-07 | $4.26 | $4.55 | $4.26 | $4.52 | $4.52 | 9,105,620 |
| 2024-06-06 | $4.45 | $4.50 | $4.21 | $4.26 | $4.26 | 6,691,340 |
| 2024-06-05 | $4.57 | $4.57 | $4.42 | $4.43 | $4.43 | 4,986,600 |
| 2024-06-04 | $4.59 | $4.60 | $4.51 | $4.56 | $4.56 | 5,362,770 |
| 2024-06-03 | $4.75 | $4.76 | $4.55 | $4.61 | $4.61 | 7,145,200 |
| 2024-05-31 | $4.84 | $4.85 | $4.75 | $4.75 | $4.75 | 6,193,500 |
| 2024-05-30 | $4.88 | $4.95 | $4.81 | $4.82 | $4.82 | 7,955,500 |
| 2024-05-29 | $4.91 | $4.96 | $4.86 | $4.92 | $4.92 | 4,443,700 |
| 2024-05-28 | $4.98 | $5.01 | $4.92 | $4.93 | $4.93 | 6,101,200 |
| 2024-05-27 | $5.00 | $5.02 | $4.87 | $4.97 | $4.97 | 5,610,800 |
| 2024-05-24 | $4.98 | $5.03 | $4.93 | $4.98 | $4.98 | 7,287,800 |
| 2024-05-23 | $5.04 | $5.07 | $4.91 | $4.93 | $4.93 | 8,865,710 |
| 2024-05-22 | $5.03 | $5.13 | $5.03 | $5.06 | $5.06 | 8,150,000 |
| 2024-05-21 | $5.22 | $5.22 | $5.01 | $5.03 | $5.03 | 13,750,250 |
| 2024-05-20 | $5.14 | $5.25 | $5.12 | $5.22 | $5.22 | 11,241,360 |
| 2024-05-17 | $5.15 | $5.22 | $5.09 | $5.16 | $5.16 | 10,271,350 |
| 2024-05-16 | $5.15 | $5.20 | $5.12 | $5.16 | $5.16 | 10,017,140 |
| 2024-05-15 | $5.21 | $5.23 | $5.08 | $5.14 | $5.14 | 14,277,660 |
| 2024-05-14 | $5.25 | $5.33 | $5.18 | $5.28 | $5.28 | 18,780,780 |
| 2024-05-13 | $5.34 | $5.48 | $5.19 | $5.25 | $5.25 | 23,830,840 |
| 2024-05-10 | $5.55 | $5.82 | $5.33 | $5.40 | $5.40 | 36,174,060 |
| 2024-05-09 | $5.90 | $5.90 | $5.51 | $5.64 | $5.64 | 48,099,650 |
| 2024-05-08 | $5.55 | $5.96 | $5.46 | $5.96 | $5.96 | 56,614,610 |
| 2024-05-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 10,517,230 |
| 2024-05-06 | $4.80 | $4.94 | $4.79 | $4.93 | $4.93 | 6,455,600 |
| 2024-04-30 | $4.79 | $4.80 | $4.69 | $4.76 | $4.76 | 6,313,200 |
| 2024-04-29 | $4.71 | $4.80 | $4.61 | $4.78 | $4.78 | 10,076,900 |
| 2024-04-26 | $4.81 | $4.83 | $4.38 | $4.76 | $4.76 | 13,691,670 |
| 2024-04-25 | $4.65 | $4.87 | $4.64 | $4.87 | $4.87 | 6,906,400 |
| 2024-04-24 | $4.57 | $4.67 | $4.53 | $4.65 | $4.65 | 4,301,710 |
| 2024-04-23 | $4.53 | $4.59 | $4.50 | $4.54 | $4.54 | 3,773,800 |
| 2024-04-22 | $4.65 | $4.68 | $4.45 | $4.53 | $4.53 | 5,367,100 |
| 2024-04-19 | $4.55 | $4.71 | $4.50 | $4.65 | $4.65 | 6,061,010 |
| 2024-04-18 | $4.61 | $4.63 | $4.52 | $4.55 | $4.55 | 6,438,100 |
| 2024-04-17 | $4.26 | $4.63 | $4.26 | $4.62 | $4.62 | 7,997,900 |
| 2024-04-16 | $4.68 | $4.68 | $4.20 | $4.21 | $4.21 | 11,077,900 |
| 2024-04-15 | $4.94 | $5.01 | $4.51 | $4.66 | $4.66 | 10,684,810 |
| 2024-04-12 | $5.07 | $5.08 | $4.99 | $5.00 | $5.00 | 4,478,800 |
| 2024-04-11 | $4.96 | $5.12 | $4.92 | $5.08 | $5.08 | 5,943,130 |
| 2024-04-10 | $5.07 | $5.12 | $4.93 | $5.01 | $5.01 | 5,103,500 |
| 2024-04-09 | $4.97 | $5.11 | $4.94 | $5.09 | $5.09 | 5,652,500 |
| 2024-04-08 | $5.13 | $5.14 | $4.95 | $4.97 | $4.97 | 8,100,600 |
| 2024-04-03 | $5.08 | $5.15 | $5.02 | $5.15 | $5.15 | 7,894,910 |
| 2024-04-02 | $5.05 | $5.14 | $4.99 | $5.10 | $5.10 | 10,257,830 |
| 2024-04-01 | $4.98 | $5.13 | $4.93 | $5.08 | $5.08 | 11,369,310 |
| 2024-03-29 | $4.76 | $4.91 | $4.74 | $4.91 | $4.91 | 8,997,880 |
| 2024-03-28 | $4.69 | $4.85 | $4.69 | $4.75 | $4.75 | 8,240,600 |
| 2024-03-27 | $4.92 | $4.94 | $4.67 | $4.70 | $4.70 | 13,101,400 |
| 2024-03-26 | $4.79 | $5.02 | $4.75 | $4.97 | $4.97 | 13,062,230 |
| 2024-03-25 | $4.75 | $5.04 | $4.71 | $4.79 | $4.79 | 13,302,400 |
| 2024-03-22 | $4.84 | $4.85 | $4.71 | $4.76 | $4.76 | 3,997,110 |
| 2024-03-21 | $4.85 | $4.87 | $4.75 | $4.85 | $4.85 | 4,475,600 |
| 2024-03-20 | $4.79 | $4.84 | $4.77 | $4.84 | $4.84 | 2,728,260 |
| 2024-03-19 | $4.82 | $4.85 | $4.76 | $4.78 | $4.78 | 3,823,500 |
| 2024-03-18 | $4.74 | $4.82 | $4.74 | $4.82 | $4.82 | 4,207,300 |
| 2024-03-15 | $4.64 | $4.76 | $4.61 | $4.75 | $4.75 | 4,616,130 |
| 2024-03-14 | $4.63 | $4.68 | $4.58 | $4.66 | $4.66 | 4,741,700 |
| 2024-03-13 | $4.68 | $4.69 | $4.58 | $4.65 | $4.65 | 4,155,490 |
| 2024-03-12 | $4.63 | $4.68 | $4.53 | $4.67 | $4.67 | 4,597,780 |
| 2024-03-11 | $4.56 | $4.61 | $4.51 | $4.61 | $4.61 | 3,925,950 |
| 2024-03-08 | $4.51 | $4.56 | $4.46 | $4.56 | $4.56 | 3,333,100 |
| 2024-03-07 | $4.55 | $4.59 | $4.47 | $4.49 | $4.49 | 3,249,760 |
| 2024-03-06 | $4.43 | $4.57 | $4.43 | $4.52 | $4.52 | 3,082,320 |
| 2024-03-05 | $4.56 | $4.56 | $4.42 | $4.44 | $4.44 | 3,997,000 |
| 2024-03-04 | $4.58 | $4.61 | $4.45 | $4.57 | $4.57 | 4,334,300 |
| 2024-03-01 | $4.55 | $4.62 | $4.50 | $4.57 | $4.57 | 4,530,200 |
| 2024-02-29 | $4.37 | $4.54 | $4.34 | $4.54 | $4.54 | 6,986,800 |
| 2024-02-28 | $4.76 | $4.86 | $4.38 | $4.39 | $4.39 | 10,089,500 |
| 2024-02-27 | $4.62 | $4.74 | $4.58 | $4.74 | $4.74 | 5,970,150 |
| 2024-02-26 | $4.56 | $4.70 | $4.55 | $4.63 | $4.63 | 6,025,610 |
| 2024-02-23 | $4.45 | $4.58 | $4.45 | $4.56 | $4.56 | 6,030,910 |
| 2024-02-22 | $4.35 | $4.44 | $4.32 | $4.44 | $4.44 | 5,517,750 |
| 2024-02-21 | $4.28 | $4.49 | $4.23 | $4.35 | $4.35 | 7,360,900 |
| 2024-02-20 | $4.21 | $4.31 | $4.14 | $4.29 | $4.29 | 6,567,200 |
| 2024-02-19 | $4.19 | $4.31 | $4.15 | $4.21 | $4.21 | 10,312,330 |
| 2024-02-08 | $3.74 | $4.14 | $3.69 | $4.13 | $4.13 | 13,182,860 |
| 2024-02-07 | $3.98 | $3.98 | $3.65 | $3.81 | $3.81 | 13,846,170 |
| 2024-02-06 | $3.84 | $4.19 | $3.70 | $3.94 | $3.94 | 14,604,950 |
| 2024-02-05 | $4.52 | $4.55 | $4.11 | $4.11 | $4.11 | 10,064,100 |
| 2024-02-02 | $4.88 | $4.95 | $4.40 | $4.57 | $4.57 | 8,831,440 |
| 2024-02-01 | $5.03 | $5.03 | $4.72 | $4.83 | $4.83 | 7,538,500 |
| 2024-01-31 | $5.25 | $5.28 | $5.00 | $5.05 | $5.05 | 6,411,400 |
| 2024-01-30 | $5.43 | $5.50 | $5.25 | $5.26 | $5.26 | 5,069,380 |
| 2024-01-29 | $5.70 | $5.70 | $5.41 | $5.43 | $5.43 | 6,463,920 |
| 2024-01-26 | $5.51 | $5.72 | $5.51 | $5.70 | $5.70 | 7,433,600 |
| 2024-01-25 | $5.19 | $5.52 | $5.17 | $5.52 | $5.52 | 7,192,020 |
| 2024-01-24 | $5.01 | $5.20 | $4.98 | $5.20 | $5.20 | 6,391,200 |
| 2024-01-23 | $5.08 | $5.08 | $4.87 | $5.04 | $5.04 | 6,503,300 |
| 2024-01-22 | $5.48 | $5.48 | $5.05 | $5.07 | $5.07 | 5,851,500 |
| 2024-01-19 | $5.53 | $5.56 | $5.42 | $5.46 | $5.46 | 4,406,800 |
| 2024-01-18 | $5.69 | $5.71 | $5.38 | $5.53 | $5.53 | 7,072,310 |
| 2024-01-17 | $5.78 | $5.85 | $5.68 | $5.68 | $5.68 | 3,553,500 |
| 2024-01-16 | $5.84 | $5.86 | $5.69 | $5.78 | $5.78 | 4,297,700 |
| 2024-01-15 | $5.80 | $5.86 | $5.75 | $5.84 | $5.84 | 4,408,900 |
| 2024-01-12 | $5.82 | $6.00 | $5.82 | $5.84 | $5.84 | 7,078,100 |
| 2024-01-11 | $5.71 | $5.82 | $5.71 | $5.81 | $5.81 | 4,162,100 |
| 2024-01-10 | $5.77 | $5.83 | $5.71 | $5.74 | $5.74 | 4,058,900 |
| 2024-01-09 | $5.71 | $5.81 | $5.67 | $5.77 | $5.77 | 3,908,360 |
| 2024-01-08 | $5.80 | $5.83 | $5.70 | $5.72 | $5.72 | 4,770,470 |
| 2024-01-05 | $5.93 | $6.00 | $5.79 | $5.84 | $5.84 | 8,218,910 |
| 2024-01-04 | $5.95 | $6.03 | $5.91 | $5.96 | $5.96 | 6,747,810 |
| 2024-01-03 | $5.88 | $6.07 | $5.85 | $5.95 | $5.95 | 11,272,440 |
| 2024-01-02 | $5.85 | $5.94 | $5.82 | $5.90 | $5.90 | 9,089,000 |
| 2024-01-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-12-29 | $5.80 | $5.86 | $5.74 | $5.85 | $5.85 | 8,437,400 |
| 2023-12-28 | $5.69 | $5.81 | $5.59 | $5.79 | $5.79 | 7,512,900 |
| 2023-12-27 | $5.74 | $5.74 | $5.54 | $5.69 | $5.69 | 12,526,090 |
| 2023-12-26 | $5.70 | $5.91 | $5.64 | $5.78 | $5.78 | 10,887,100 |
| 2023-12-25 | $5.64 | $5.72 | $5.57 | $5.71 | $5.71 | 4,535,200 |
| 2023-12-22 | $5.83 | $5.83 | $5.62 | $5.65 | $5.65 | 4,816,600 |
| 2023-12-21 | $5.71 | $5.79 | $5.60 | $5.78 | $5.78 | 5,364,100 |
| 2023-12-20 | $5.73 | $5.81 | $5.69 | $5.69 | $5.69 | 4,576,940 |
| 2023-12-19 | $5.78 | $5.82 | $5.67 | $5.73 | $5.73 | 4,986,100 |
| 2023-12-18 | $5.83 | $5.91 | $5.76 | $5.79 | $5.79 | 6,703,700 |
| 2023-12-15 | $5.95 | $5.95 | $5.79 | $5.86 | $5.86 | 7,959,740 |
| 2023-12-14 | $5.81 | $5.94 | $5.76 | $5.89 | $5.89 | 12,375,910 |
| 2023-12-13 | $5.67 | $5.84 | $5.65 | $5.78 | $5.78 | 7,697,030 |
| 2023-12-12 | $5.68 | $5.70 | $5.60 | $5.68 | $5.68 | 4,317,600 |
| 2023-12-11 | $5.55 | $5.71 | $5.52 | $5.69 | $5.69 | 8,502,000 |
| 2023-12-08 | $5.76 | $5.76 | $5.58 | $5.58 | $5.58 | 6,544,800 |
| 2023-12-07 | $5.78 | $5.80 | $5.68 | $5.73 | $5.73 | 4,767,400 |
| 2023-12-06 | $5.67 | $5.82 | $5.64 | $5.79 | $5.79 | 7,424,200 |
| 2023-12-05 | $5.83 | $5.84 | $5.68 | $5.70 | $5.70 | 8,374,300 |
| 2023-12-04 | $5.69 | $5.81 | $5.62 | $5.80 | $5.80 | 8,732,620 |
| 2023-12-01 | $5.66 | $5.73 | $5.64 | $5.68 | $5.68 | 3,314,210 |
| 2023-11-30 | $5.69 | $5.74 | $5.60 | $5.68 | $5.68 | 3,699,460 |
| 2023-11-29 | $5.69 | $5.74 | $5.68 | $5.69 | $5.69 | 3,758,000 |
| 2023-11-28 | $5.61 | $5.72 | $5.61 | $5.69 | $5.69 | 3,955,200 |
| 2023-11-27 | $5.63 | $5.71 | $5.59 | $5.65 | $5.65 | 4,384,040 |
| 2023-11-24 | $5.72 | $5.72 | $5.61 | $5.63 | $5.63 | 4,016,110 |
| 2023-11-23 | $5.62 | $5.69 | $5.62 | $5.68 | $5.68 | 2,894,900 |
| 2023-11-22 | $5.63 | $5.71 | $5.63 | $5.64 | $5.64 | 3,205,200 |
| 2023-11-21 | $5.69 | $5.74 | $5.64 | $5.66 | $5.66 | 3,742,100 |
| 2023-11-20 | $5.62 | $5.72 | $5.61 | $5.69 | $5.69 | 5,138,420 |
| 2023-11-17 | $5.55 | $5.62 | $5.51 | $5.61 | $5.61 | 3,961,700 |
| 2023-11-16 | $5.60 | $5.60 | $5.54 | $5.55 | $5.55 | 4,038,410 |
| 2023-11-15 | $5.58 | $5.63 | $5.55 | $5.60 | $5.60 | 4,003,510 |
| 2023-11-14 | $5.62 | $5.62 | $5.53 | $5.56 | $5.56 | 4,048,300 |
| 2023-11-13 | $5.58 | $5.64 | $5.53 | $5.62 | $5.62 | 5,082,000 |
| 2023-11-10 | $5.46 | $5.55 | $5.45 | $5.54 | $5.54 | 4,532,600 |
| 2023-11-09 | $5.52 | $5.58 | $5.47 | $5.48 | $5.48 | 3,446,800 |
| 2023-11-08 | $5.53 | $5.61 | $5.48 | $5.52 | $5.52 | 5,670,100 |
| 2023-11-07 | $5.45 | $5.56 | $5.44 | $5.54 | $5.54 | 5,256,900 |
| 2023-11-06 | $5.44 | $5.48 | $5.42 | $5.47 | $5.47 | 4,216,100 |
| 2023-11-03 | $5.40 | $5.49 | $5.40 | $5.42 | $5.42 | 4,328,800 |
| 2023-11-02 | $5.42 | $5.47 | $5.40 | $5.43 | $5.43 | 5,415,430 |
| 2023-11-01 | $5.38 | $5.43 | $5.36 | $5.41 | $5.41 | 3,835,010 |
| 2023-10-31 | $5.41 | $5.43 | $5.36 | $5.39 | $5.39 | 3,139,650 |
| 2023-10-30 | $5.37 | $5.44 | $5.34 | $5.40 | $5.40 | 4,829,710 |
| 2023-10-27 | $5.29 | $5.40 | $5.28 | $5.38 | $5.38 | 7,017,150 |
| 2023-10-26 | $5.35 | $5.35 | $5.26 | $5.32 | $5.32 | 4,356,700 |
| 2023-10-25 | $5.29 | $5.38 | $5.27 | $5.35 | $5.35 | 5,699,200 |
| 2023-10-24 | $5.10 | $5.26 | $5.10 | $5.24 | $5.24 | 4,844,900 |
| 2023-10-23 | $5.15 | $5.20 | $5.06 | $5.09 | $5.09 | 4,097,200 |
| 2023-10-20 | $5.17 | $5.26 | $5.15 | $5.18 | $5.18 | 3,259,060 |
| 2023-10-19 | $5.18 | $5.28 | $5.15 | $5.17 | $5.17 | 3,277,560 |
| 2023-10-18 | $5.27 | $5.31 | $5.19 | $5.22 | $5.22 | 4,930,940 |
| 2023-10-17 | $5.27 | $5.34 | $5.26 | $5.29 | $5.29 | 4,119,400 |
| 2023-10-16 | $5.26 | $5.34 | $5.24 | $5.27 | $5.27 | 3,381,500 |
| 2023-10-13 | $5.42 | $5.42 | $5.26 | $5.27 | $5.27 | 6,856,700 |
| 2023-10-12 | $5.34 | $5.44 | $5.29 | $5.42 | $5.42 | 6,657,400 |
| 2023-10-11 | $5.26 | $5.40 | $5.25 | $5.32 | $5.32 | 7,279,500 |
| 2023-10-10 | $5.29 | $5.35 | $5.24 | $5.26 | $5.26 | 4,797,700 |
| 2023-10-09 | $5.45 | $5.46 | $5.27 | $5.28 | $5.28 | 8,421,000 |
| 2023-09-28 | $5.39 | $5.48 | $5.39 | $5.46 | $5.46 | 4,459,900 |
| 2023-09-27 | $5.39 | $5.45 | $5.38 | $5.39 | $5.39 | 4,594,300 |
| 2023-09-26 | $5.43 | $5.44 | $5.37 | $5.41 | $5.41 | 3,903,600 |
| 2023-09-25 | $5.48 | $5.50 | $5.41 | $5.42 | $5.42 | 4,572,400 |
| 2023-09-22 | $5.40 | $5.48 | $5.40 | $5.46 | $5.46 | 5,211,200 |
| 2023-09-21 | $5.48 | $5.48 | $5.38 | $5.42 | $5.42 | 6,415,800 |
| 2023-09-20 | $5.45 | $5.52 | $5.44 | $5.47 | $5.47 | 5,410,700 |
| 2023-09-19 | $5.52 | $5.55 | $5.46 | $5.48 | $5.48 | 5,560,500 |
| 2023-09-18 | $5.51 | $5.54 | $5.45 | $5.52 | $5.52 | 6,480,180 |
| 2023-09-15 | $5.47 | $5.58 | $5.42 | $5.52 | $5.52 | 8,032,110 |
| 2023-09-14 | $5.64 | $5.64 | $5.45 | $5.45 | $5.45 | 10,764,200 |
| 2023-09-13 | $5.50 | $5.68 | $5.47 | $5.64 | $5.64 | 14,863,510 |
| 2023-09-12 | $5.49 | $5.54 | $5.46 | $5.50 | $5.50 | 5,966,780 |
| 2023-09-11 | $5.48 | $5.51 | $5.42 | $5.51 | $5.51 | 7,116,600 |
| 2023-09-08 | $5.46 | $5.51 | $5.39 | $5.48 | $5.48 | 8,027,200 |
| 2023-09-07 | $5.62 | $5.64 | $5.46 | $5.46 | $5.46 | 12,295,880 |
| 2023-09-06 | $5.78 | $5.78 | $5.62 | $5.64 | $5.64 | 15,851,260 |
| 2023-09-05 | $5.61 | $5.93 | $5.56 | $5.83 | $5.83 | 22,428,260 |
| 2023-09-04 | $5.56 | $5.70 | $5.56 | $5.64 | $5.64 | 14,040,640 |
| 2023-09-01 | $5.73 | $5.77 | $5.55 | $5.60 | $5.60 | 18,486,080 |
| 2023-08-31 | $5.89 | $5.90 | $5.72 | $5.78 | $5.78 | 19,849,670 |
| 2023-08-30 | $6.20 | $6.28 | $5.91 | $5.95 | $5.95 | 35,201,410 |
| 2023-08-29 | $6.25 | $6.52 | $6.14 | $6.36 | $6.36 | 41,447,270 |
| 2023-08-28 | $6.22 | $6.57 | $5.87 | $6.45 | $6.45 | 53,065,720 |
| 2023-08-25 | $6.00 | $6.62 | $5.90 | $6.11 | $6.11 | 53,482,160 |
| 2023-08-24 | $6.15 | $6.65 | $5.81 | $6.28 | $6.28 | 62,355,650 |
| 2023-08-23 | $5.68 | $6.19 | $5.59 | $6.19 | $6.19 | 47,775,490 |
| 2023-08-22 | $5.87 | $5.87 | $5.51 | $5.63 | $5.63 | 48,319,560 |
| 2023-08-21 | $5.61 | $6.15 | $5.59 | $6.12 | $6.12 | 54,968,680 |
| 2023-08-18 | $5.49 | $5.73 | $5.47 | $5.59 | $5.59 | 10,868,400 |
| 2023-08-17 | $5.44 | $5.52 | $5.36 | $5.50 | $5.50 | 3,351,250 |
| 2023-08-16 | $5.40 | $5.48 | $5.38 | $5.47 | $5.47 | 2,598,500 |
| 2023-08-15 | $5.45 | $5.52 | $5.41 | $5.46 | $5.46 | 2,464,100 |
| 2023-08-14 | $5.38 | $5.48 | $5.32 | $5.47 | $5.47 | 2,890,600 |
| 2023-08-11 | $5.43 | $5.54 | $5.37 | $5.39 | $5.39 | 3,851,100 |
| 2023-08-10 | $5.39 | $5.48 | $5.38 | $5.46 | $5.46 | 1,816,300 |
| 2023-08-09 | $5.44 | $5.44 | $5.38 | $5.38 | $5.38 | 1,799,600 |
| 2023-08-08 | $5.43 | $5.47 | $5.39 | $5.44 | $5.44 | 1,625,800 |
| 2023-08-07 | $5.45 | $5.47 | $5.39 | $5.43 | $5.43 | 1,912,700 |
| 2023-08-04 | $5.53 | $5.54 | $5.42 | $5.44 | $5.44 | 2,506,340 |
| 2023-08-03 | $5.50 | $5.53 | $5.46 | $5.51 | $5.51 | 1,782,600 |
| 2023-08-02 | $5.55 | $5.55 | $5.49 | $5.54 | $5.54 | 1,558,900 |
| 2023-08-01 | $5.53 | $5.57 | $5.49 | $5.52 | $5.52 | 1,964,400 |
| 2023-07-31 | $5.50 | $5.54 | $5.47 | $5.54 | $5.54 | 2,713,460 |
| 2023-07-28 | $5.43 | $5.50 | $5.41 | $5.50 | $5.50 | 2,263,990 |
| 2023-07-27 | $5.47 | $5.51 | $5.43 | $5.45 | $5.45 | 2,646,060 |
| 2023-07-26 | $5.41 | $5.49 | $5.40 | $5.47 | $5.47 | 3,655,710 |
| 2023-07-25 | $5.37 | $5.43 | $5.37 | $5.41 | $5.41 | 2,438,800 |
| 2023-07-24 | $5.39 | $5.39 | $5.33 | $5.36 | $5.36 | 1,450,900 |
| 2023-07-21 | $5.36 | $5.39 | $5.34 | $5.37 | $5.37 | 1,583,700 |
| 2023-07-20 | $5.41 | $5.41 | $5.34 | $5.35 | $5.35 | 1,992,400 |
| 2023-07-19 | $5.39 | $5.42 | $5.36 | $5.40 | $5.40 | 1,262,400 |
| 2023-07-18 | $5.35 | $5.39 | $5.30 | $5.38 | $5.38 | 1,924,300 |
| 2023-07-17 | $5.34 | $5.35 | $5.23 | $5.33 | $5.33 | 1,778,550 |
| 2023-07-14 | $5.33 | $5.36 | $5.28 | $5.33 | $5.33 | 1,789,150 |
| 2023-07-13 | $5.31 | $5.39 | $5.29 | $5.34 | $5.34 | 3,416,950 |
| 2023-07-12 | $5.37 | $5.39 | $5.30 | $5.31 | $5.31 | 2,215,100 |
| 2023-07-11 | $5.31 | $5.38 | $5.31 | $5.38 | $5.38 | 2,803,300 |
| 2023-07-10 | $5.35 | $5.38 | $5.32 | $5.34 | $5.34 | 1,779,610 |
| 2023-07-07 | $5.25 | $5.38 | $5.25 | $5.33 | $5.33 | 2,816,300 |
| 2023-07-06 | $5.31 | $5.31 | $5.26 | $5.29 | $5.29 | 1,443,560 |
| 2023-07-05 | $5.31 | $5.33 | $5.28 | $5.31 | $5.31 | 2,170,160 |
| 2023-07-04 | $5.30 | $5.31 | $5.26 | $5.31 | $5.31 | 2,207,800 |
| 2023-07-03 | $5.21 | $5.34 | $5.21 | $5.28 | $5.28 | 2,331,000 |
| 2023-06-30 | $5.24 | $5.30 | $5.22 | $5.24 | $5.24 | 2,279,520 |
| 2023-06-29 | $5.20 | $5.28 | $5.18 | $5.24 | $5.24 | 2,174,170 |
| 2023-06-28 | $5.19 | $5.22 | $5.12 | $5.20 | $5.20 | 1,705,220 |
| 2023-06-27 | $5.06 | $5.19 | $5.03 | $5.19 | $5.19 | 2,137,000 |
| 2023-06-26 | $5.06 | $5.12 | $5.02 | $5.04 | $5.04 | 1,797,720 |
| 2023-06-21 | $5.11 | $5.16 | $5.07 | $5.11 | $5.11 | 1,511,200 |
| 2023-06-20 | $5.15 | $5.19 | $5.11 | $5.13 | $5.13 | 1,420,600 |
| 2023-06-19 | $5.18 | $5.26 | $5.12 | $5.15 | $5.15 | 2,755,910 |
| 2023-06-16 | $5.17 | $5.25 | $5.15 | $5.16 | $5.16 | 2,407,410 |
| 2023-06-15 | $5.29 | $5.29 | $5.19 | $5.24 | $5.14 | 2,074,600 |
| 2023-06-14 | $5.19 | $5.28 | $5.16 | $5.26 | $5.16 | 2,486,300 |
| 2023-06-13 | $5.16 | $5.23 | $5.16 | $5.19 | $5.09 | 1,528,500 |
| 2023-06-12 | $5.15 | $5.23 | $5.12 | $5.21 | $5.11 | 1,991,500 |
| 2023-06-09 | $5.19 | $5.24 | $5.15 | $5.18 | $5.08 | 2,463,710 |
| 2023-06-08 | $5.18 | $5.22 | $5.15 | $5.21 | $5.11 | 1,580,520 |
| 2023-06-07 | $5.16 | $5.21 | $5.16 | $5.18 | $5.08 | 1,413,500 |
| 2023-06-06 | $5.29 | $5.30 | $5.15 | $5.16 | $5.06 | 2,637,710 |
| 2023-06-05 | $5.27 | $5.34 | $5.22 | $5.29 | $5.19 | 2,140,510 |
| 2023-06-02 | $5.23 | $5.32 | $5.23 | $5.27 | $5.17 | 2,416,020 |
| 2023-06-01 | $5.30 | $5.33 | $5.17 | $5.21 | $5.11 | 4,057,100 |
| 2023-05-31 | $5.47 | $5.49 | $5.32 | $5.34 | $5.24 | 3,633,040 |
| 2023-05-30 | $5.40 | $5.48 | $5.35 | $5.47 | $5.37 | 3,907,770 |
| 2023-05-29 | $5.53 | $5.53 | $5.37 | $5.39 | $5.29 | 2,858,560 |
| 2023-05-26 | $5.45 | $5.50 | $5.39 | $5.46 | $5.46 | 3,311,350 |
| 2023-05-25 | $5.37 | $5.42 | $5.30 | $5.39 | $5.39 | 2,541,910 |
| 2023-05-24 | $5.38 | $5.41 | $5.31 | $5.37 | $5.37 | 2,584,150 |
| 2023-05-23 | $5.45 | $5.45 | $5.38 | $5.40 | $5.40 | 1,543,200 |
| 2023-05-22 | $5.38 | $5.45 | $5.37 | $5.44 | $5.44 | 2,557,100 |
| 2023-05-19 | $5.44 | $5.44 | $5.37 | $5.40 | $5.40 | 1,953,000 |
| 2023-05-18 | $5.41 | $5.45 | $5.37 | $5.43 | $5.43 | 2,249,730 |
| 2023-05-17 | $5.33 | $5.42 | $5.33 | $5.41 | $5.41 | 2,250,140 |
| 2023-05-16 | $5.41 | $5.42 | $5.33 | $5.36 | $5.36 | 1,889,400 |
| 2023-05-15 | $5.38 | $5.42 | $5.33 | $5.41 | $5.41 | 2,636,900 |
| 2023-05-12 | $5.35 | $5.46 | $5.34 | $5.34 | $5.34 | 3,061,530 |
| 2023-05-11 | $5.42 | $5.42 | $5.36 | $5.39 | $5.39 | 1,414,200 |
| 2023-05-10 | $5.33 | $5.40 | $5.33 | $5.38 | $5.38 | 1,728,340 |
| 2023-05-09 | $5.38 | $5.44 | $5.31 | $5.33 | $5.33 | 3,188,550 |
| 2023-05-08 | $5.32 | $5.39 | $5.32 | $5.37 | $5.37 | 1,947,550 |
| 2023-05-05 | $5.38 | $5.38 | $5.26 | $5.32 | $5.32 | 2,060,400 |
| 2023-05-04 | $5.30 | $5.35 | $5.26 | $5.34 | $5.34 | 2,962,480 |
| 2023-05-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-05-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-04-28 | $5.19 | $5.30 | $5.14 | $5.29 | $5.29 | 3,087,100 |
| 2023-04-27 | $5.15 | $5.21 | $5.10 | $5.18 | $5.18 | 2,888,300 |
| 2023-04-26 | $5.04 | $5.18 | $5.01 | $5.15 | $5.15 | 1,783,390 |
| 2023-04-25 | $5.12 | $5.14 | $4.97 | $5.05 | $5.05 | 2,784,950 |
| 2023-04-24 | $5.09 | $5.15 | $5.06 | $5.12 | $5.12 | 2,216,800 |
| 2023-04-21 | $5.25 | $5.30 | $5.13 | $5.15 | $5.15 | 2,105,400 |
| 2023-04-20 | $5.25 | $5.29 | $5.16 | $5.25 | $5.25 | 1,967,000 |
| 2023-04-19 | $5.27 | $5.29 | $5.19 | $5.23 | $5.23 | 2,224,000 |
| 2023-04-18 | $5.26 | $5.32 | $5.25 | $5.27 | $5.27 | 1,953,080 |
| 2023-04-17 | $5.21 | $5.31 | $5.20 | $5.29 | $5.29 | 2,259,200 |
| 2023-04-14 | $5.23 | $5.24 | $5.17 | $5.21 | $5.21 | 1,704,900 |
| 2023-04-13 | $5.20 | $5.24 | $5.17 | $5.22 | $5.22 | 2,091,300 |
| 2023-04-12 | $5.16 | $5.20 | $5.13 | $5.19 | $5.19 | 1,685,100 |
| 2023-04-11 | $5.17 | $5.20 | $5.09 | $5.15 | $5.15 | 2,603,060 |
| 2023-04-10 | $5.25 | $5.26 | $5.15 | $5.17 | $5.17 | 3,245,800 |
| 2023-04-07 | $5.24 | $5.29 | $5.24 | $5.25 | $5.25 | 2,183,700 |
| 2023-04-06 | $5.35 | $5.37 | $5.22 | $5.26 | $5.26 | 2,696,910 |
| 2023-04-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-04-04 | $5.41 | $5.42 | $5.32 | $5.35 | $5.35 | 2,591,700 |
| 2023-04-03 | $5.41 | $5.42 | $5.32 | $5.41 | $5.41 | 3,296,600 |
| 2023-03-31 | $5.31 | $5.43 | $5.31 | $5.39 | $5.39 | 2,055,600 |
| 2023-03-30 | $5.42 | $5.47 | $5.35 | $5.35 | $5.35 | 2,187,740 |
| 2023-03-29 | $5.50 | $5.51 | $5.40 | $5.42 | $5.42 | 2,348,110 |
| 2023-03-28 | $5.55 | $5.56 | $5.50 | $5.50 | $5.50 | 1,954,280 |
| 2023-03-27 | $5.56 | $5.60 | $5.46 | $5.52 | $5.52 | 2,426,880 |
| 2023-03-24 | $5.52 | $5.60 | $5.50 | $5.56 | $5.56 | 2,761,800 |
| 2023-03-23 | $5.59 | $5.60 | $5.52 | $5.57 | $5.57 | 2,092,600 |
| 2023-03-22 | $5.56 | $5.61 | $5.56 | $5.60 | $5.60 | 1,990,600 |
| 2023-03-21 | $5.48 | $5.57 | $5.44 | $5.56 | $5.56 | 2,954,800 |
| 2023-03-20 | $5.50 | $5.53 | $5.44 | $5.46 | $5.46 | 2,053,120 |
| 2023-03-17 | $5.46 | $5.52 | $5.43 | $5.47 | $5.47 | 2,313,310 |
| 2023-03-16 | $5.48 | $5.54 | $5.44 | $5.46 | $5.46 | 2,454,110 |
| 2023-03-15 | $5.44 | $5.54 | $5.44 | $5.54 | $5.54 | 2,810,090 |
| 2023-03-14 | $5.50 | $5.58 | $5.40 | $5.44 | $5.44 | 2,743,290 |
| 2023-03-13 | $5.58 | $5.65 | $5.51 | $5.55 | $5.55 | 2,842,900 |
| 2023-03-10 | $5.74 | $5.74 | $5.60 | $5.62 | $5.62 | 3,084,600 |
| 2023-03-09 | $5.70 | $5.77 | $5.66 | $5.72 | $5.72 | 2,103,690 |
| 2023-03-08 | $5.65 | $5.70 | $5.61 | $5.70 | $5.70 | 1,666,790 |
| 2023-03-07 | $5.77 | $5.78 | $5.67 | $5.68 | $5.68 | 3,062,340 |
| 2023-03-06 | $5.77 | $5.78 | $5.72 | $5.78 | $5.78 | 2,961,160 |
| 2023-03-03 | $5.75 | $5.76 | $5.68 | $5.73 | $5.73 | 2,043,200 |
| 2023-03-02 | $5.75 | $5.78 | $5.71 | $5.75 | $5.75 | 3,048,860 |
| 2023-03-01 | $5.71 | $5.76 | $5.71 | $5.76 | $5.76 | 2,717,600 |
| 2023-02-28 | $5.71 | $5.75 | $5.67 | $5.75 | $5.75 | 2,534,800 |
| 2023-02-27 | $5.71 | $5.77 | $5.65 | $5.68 | $5.68 | 3,218,200 |
| 2023-02-24 | $5.73 | $5.78 | $5.70 | $5.75 | $5.75 | 2,543,410 |
| 2023-02-23 | $5.73 | $5.77 | $5.67 | $5.74 | $5.74 | 3,293,410 |
| 2023-02-22 | $5.72 | $5.73 | $5.65 | $5.70 | $5.70 | 2,214,960 |
| 2023-02-21 | $5.68 | $5.75 | $5.65 | $5.72 | $5.72 | 2,635,000 |
| 2023-02-20 | $5.66 | $5.70 | $5.58 | $5.69 | $5.69 | 2,555,400 |
| 2023-02-17 | $5.63 | $5.72 | $5.62 | $5.63 | $5.63 | 4,175,800 |
| 2023-02-16 | $5.76 | $5.77 | $5.58 | $5.62 | $5.62 | 4,166,300 |
| 2023-02-15 | $5.76 | $5.78 | $5.70 | $5.74 | $5.74 | 3,186,600 |
| 2023-02-14 | $5.80 | $5.80 | $5.74 | $5.77 | $5.77 | 2,831,240 |
| 2023-02-13 | $5.73 | $5.79 | $5.71 | $5.76 | $5.76 | 3,372,900 |
| 2023-02-10 | $5.72 | $5.78 | $5.67 | $5.74 | $5.74 | 3,308,500 |
| 2023-02-09 | $5.63 | $5.80 | $5.62 | $5.72 | $5.72 | 4,804,130 |
| 2023-02-08 | $5.65 | $5.72 | $5.63 | $5.66 | $5.66 | 3,168,500 |
| 2023-02-07 | $5.63 | $5.67 | $5.59 | $5.65 | $5.65 | 2,861,820 |
| 2023-02-06 | $5.60 | $5.63 | $5.56 | $5.61 | $5.61 | 2,721,250 |
| 2023-02-03 | $5.61 | $5.66 | $5.52 | $5.62 | $5.62 | 5,990,850 |
| 2023-02-02 | $5.64 | $5.65 | $5.58 | $5.63 | $5.63 | 2,889,480 |
| 2023-02-01 | $5.59 | $5.63 | $5.54 | $5.61 | $5.61 | 3,132,580 |
| 2023-01-31 | $5.50 | $5.58 | $5.46 | $5.57 | $5.57 | 3,552,660 |
| 2023-01-30 | $5.54 | $5.68 | $5.50 | $5.53 | $5.53 | 3,495,100 |
| 2023-01-20 | $5.40 | $5.50 | $5.37 | $5.47 | $5.47 | 4,044,570 |
| 2023-01-19 | $5.28 | $5.38 | $5.28 | $5.37 | $5.37 | 2,386,100 |
| 2023-01-18 | $5.27 | $5.33 | $5.23 | $5.31 | $5.31 | 2,543,380 |
| 2023-01-17 | $5.31 | $5.31 | $5.23 | $5.26 | $5.26 | 1,341,800 |
| 2023-01-16 | $5.27 | $5.30 | $5.23 | $5.28 | $5.28 | 1,791,300 |
| 2023-01-13 | $5.23 | $5.26 | $5.20 | $5.25 | $5.25 | 1,504,050 |
| 2023-01-12 | $5.24 | $5.27 | $5.18 | $5.21 | $5.21 | 1,949,600 |
| 2023-01-11 | $5.30 | $5.30 | $5.22 | $5.24 | $5.24 | 1,396,700 |
| 2023-01-10 | $5.41 | $5.42 | $5.26 | $5.28 | $5.28 | 2,692,500 |
| 2023-01-09 | $5.39 | $5.44 | $5.38 | $5.40 | $5.40 | 1,784,800 |
| 2023-01-06 | $5.42 | $5.48 | $5.36 | $5.42 | $5.42 | 1,599,200 |
| 2023-01-05 | $5.45 | $5.48 | $5.38 | $5.43 | $5.43 | 1,709,410 |
| 2023-01-04 | $5.40 | $5.46 | $5.40 | $5.44 | $5.44 | 2,323,600 |
| 2023-01-03 | $5.34 | $5.43 | $5.33 | $5.42 | $5.42 | 2,363,800 |
| 2023-01-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-12-30 | $5.29 | $5.34 | $5.26 | $5.33 | $5.33 | 1,258,690 |
| 2022-12-29 | $5.21 | $5.32 | $5.21 | $5.26 | $5.26 | 1,312,580 |
| 2022-12-28 | $5.35 | $5.35 | $5.24 | $5.24 | $5.24 | 1,390,800 |
| 2022-12-27 | $5.34 | $5.38 | $5.29 | $5.33 | $5.33 | 1,529,700 |
| 2022-12-26 | $5.22 | $5.36 | $5.21 | $5.34 | $5.34 | 2,565,380 |
| 2022-12-23 | $5.22 | $5.28 | $5.17 | $5.22 | $5.22 | 1,867,200 |
| 2022-12-22 | $5.34 | $5.37 | $5.17 | $5.20 | $5.20 | 2,728,400 |
| 2022-12-21 | $5.32 | $5.35 | $5.26 | $5.30 | $5.30 | 1,809,000 |
| 2022-12-20 | $5.28 | $5.34 | $5.23 | $5.32 | $5.32 | 1,971,500 |
| 2022-12-19 | $5.35 | $5.38 | $5.23 | $5.26 | $5.26 | 3,254,950 |
| 2022-12-16 | $5.44 | $5.46 | $5.34 | $5.37 | $5.37 | 2,453,400 |
| 2022-12-15 | $5.47 | $5.48 | $5.37 | $5.44 | $5.44 | 2,123,690 |
| 2022-12-14 | $5.52 | $5.54 | $5.43 | $5.46 | $5.46 | 2,630,690 |
| 2022-12-13 | $5.50 | $5.55 | $5.47 | $5.51 | $5.51 | 2,436,400 |
| 2022-12-12 | $5.63 | $5.66 | $5.48 | $5.51 | $5.51 | 3,938,430 |
| 2022-12-09 | $5.65 | $5.71 | $5.60 | $5.66 | $5.66 | 2,443,240 |
| 2022-12-08 | $5.62 | $5.72 | $5.55 | $5.65 | $5.65 | 2,766,750 |
| 2022-12-07 | $5.64 | $5.67 | $5.58 | $5.63 | $5.63 | 2,052,110 |
| 2022-12-06 | $5.73 | $5.74 | $5.60 | $5.64 | $5.64 | 4,055,410 |
| 2022-12-05 | $5.67 | $5.73 | $5.63 | $5.71 | $5.71 | 4,564,870 |
| 2022-12-01 | $5.55 | $5.59 | $5.51 | $5.53 | $5.53 | 2,562,100 |
| 2022-11-30 | $5.52 | $5.57 | $5.48 | $5.54 | $5.54 | 2,831,090 |
| 2022-11-29 | $5.48 | $5.54 | $5.44 | $5.52 | $5.52 | 2,973,530 |
| 2022-11-28 | $5.48 | $5.51 | $5.39 | $5.44 | $5.44 | 3,296,000 |
| 2022-11-25 | $5.58 | $5.58 | $5.48 | $5.53 | $5.53 | 2,382,280 |
| 2022-11-24 | $5.48 | $5.56 | $5.42 | $5.55 | $5.55 | 2,999,930 |
| 2022-11-23 | $5.49 | $5.50 | $5.40 | $5.48 | $5.48 | 2,694,660 |
| 2022-11-22 | $5.49 | $5.52 | $5.40 | $5.44 | $5.44 | 1,908,260 |
| 2022-11-21 | $5.50 | $5.50 | $5.42 | $5.48 | $5.48 | 1,961,770 |
| 2022-11-18 | $5.53 | $5.59 | $5.51 | $5.52 | $5.52 | 3,417,590 |
| 2022-11-17 | $5.50 | $5.54 | $5.46 | $5.52 | $5.52 | 2,273,700 |
| 2022-11-16 | $5.48 | $5.52 | $5.45 | $5.51 | $5.51 | 2,642,700 |
| 2022-11-15 | $5.43 | $5.49 | $5.40 | $5.48 | $5.48 | 3,210,320 |
| 2022-11-14 | $5.40 | $5.48 | $5.38 | $5.42 | $5.42 | 2,700,320 |
| 2022-11-11 | $5.46 | $5.55 | $5.43 | $5.43 | $5.43 | 3,337,600 |
| 2022-11-10 | $5.39 | $5.44 | $5.33 | $5.40 | $5.40 | 2,394,220 |
| 2022-11-09 | $5.42 | $5.48 | $5.37 | $5.39 | $5.39 | 2,098,500 |
| 2022-11-08 | $5.40 | $5.49 | $5.35 | $5.44 | $5.44 | 2,778,910 |
| 2022-11-07 | $5.37 | $5.46 | $5.35 | $5.42 | $5.42 | 3,620,500 |
| 2022-11-04 | $5.31 | $5.38 | $5.31 | $5.37 | $5.37 | 3,637,900 |
| 2022-11-03 | $5.25 | $5.34 | $5.21 | $5.33 | $5.33 | 3,579,200 |
| 2022-11-02 | $5.27 | $5.31 | $5.21 | $5.26 | $5.26 | 3,377,200 |
| 2022-11-01 | $5.09 | $5.28 | $5.06 | $5.27 | $5.27 | 4,024,520 |
| 2022-10-31 | $4.94 | $5.13 | $4.94 | $5.07 | $5.07 | 2,023,200 |
| 2022-10-28 | $5.32 | $5.32 | $5.03 | $5.04 | $5.04 | 5,186,590 |
| 2022-10-27 | $5.26 | $5.32 | $5.20 | $5.27 | $5.27 | 3,986,200 |
| 2022-10-26 | $5.08 | $5.24 | $5.08 | $5.22 | $5.22 | 2,920,250 |
| 2022-10-25 | $5.08 | $5.13 | $4.98 | $5.07 | $5.07 | 2,226,000 |
| 2022-10-24 | $5.21 | $5.25 | $5.08 | $5.10 | $5.10 | 2,536,100 |
| 2022-10-21 | $5.19 | $5.25 | $5.14 | $5.17 | $5.17 | 1,585,800 |
| 2022-10-20 | $5.21 | $5.24 | $5.12 | $5.19 | $5.19 | 2,200,000 |
| 2022-10-19 | $5.27 | $5.30 | $5.20 | $5.21 | $5.21 | 2,276,200 |
| 2022-10-18 | $5.29 | $5.33 | $5.25 | $5.31 | $5.31 | 3,202,500 |
| 2022-10-17 | $5.25 | $5.30 | $5.21 | $5.28 | $5.28 | 2,998,800 |
| 2022-10-14 | $5.18 | $5.27 | $5.18 | $5.25 | $5.25 | 2,697,730 |
| 2022-10-13 | $5.17 | $5.21 | $5.11 | $5.17 | $5.17 | 1,799,400 |
| 2022-10-12 | $5.07 | $5.18 | $4.98 | $5.17 | $5.17 | 2,364,960 |
| 2022-10-11 | $5.01 | $5.09 | $4.93 | $5.07 | $5.07 | 1,915,300 |
| 2022-10-10 | $5.06 | $5.13 | $4.99 | $5.01 | $5.01 | 2,046,100 |
| 2022-09-30 | $5.13 | $5.16 | $5.08 | $5.09 | $5.09 | 1,645,010 |
| 2022-09-29 | $5.21 | $5.26 | $5.07 | $5.11 | $5.11 | 2,637,600 |
| 2022-09-28 | $5.27 | $5.28 | $5.15 | $5.17 | $5.17 | 2,920,930 |
| 2022-09-27 | $5.10 | $5.28 | $5.10 | $5.27 | $5.27 | 3,045,480 |
| 2022-09-26 | $5.26 | $5.28 | $5.09 | $5.12 | $5.12 | 4,038,060 |
| 2022-09-23 | $5.52 | $5.52 | $5.30 | $5.31 | $5.31 | 4,261,480 |
| 2022-09-22 | $5.45 | $5.57 | $5.45 | $5.52 | $5.52 | 3,233,520 |
| 2022-09-21 | $5.44 | $5.53 | $5.37 | $5.50 | $5.50 | 2,978,300 |
| 2022-09-20 | $5.42 | $5.52 | $5.42 | $5.48 | $5.48 | 3,483,110 |
| 2022-09-19 | $5.38 | $5.50 | $5.37 | $5.40 | $5.40 | 4,018,210 |
| 2022-09-16 | $5.63 | $5.67 | $5.43 | $5.44 | $5.44 | 5,191,560 |
| 2022-09-15 | $5.79 | $5.83 | $5.58 | $5.67 | $5.67 | 6,476,700 |
| 2022-09-14 | $5.85 | $5.90 | $5.72 | $5.78 | $5.78 | 8,195,380 |
| 2022-09-13 | $5.95 | $6.03 | $5.90 | $5.96 | $5.96 | 6,696,680 |
| 2022-09-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-09-09 | $6.08 | $6.11 | $5.94 | $5.95 | $5.95 | 8,081,690 |
| 2022-09-08 | $6.37 | $6.37 | $6.06 | $6.10 | $6.10 | 13,572,310 |
| 2022-09-07 | $6.40 | $6.43 | $6.27 | $6.36 | $6.36 | 9,860,770 |
| 2022-09-06 | $6.42 | $6.54 | $6.31 | $6.46 | $6.46 | 14,125,710 |
| 2022-09-05 | $6.32 | $6.53 | $6.25 | $6.45 | $6.45 | 12,839,090 |
| 2022-09-02 | $6.35 | $6.38 | $6.16 | $6.33 | $6.33 | 11,831,260 |
| 2022-09-01 | $6.07 | $6.60 | $6.05 | $6.37 | $6.37 | 16,584,280 |
| 2022-08-31 | $6.20 | $6.24 | $6.01 | $6.10 | $6.10 | 10,226,340 |
| 2022-08-30 | $6.38 | $6.38 | $6.19 | $6.29 | $6.29 | 11,431,480 |
| 2022-08-29 | $6.20 | $6.42 | $6.15 | $6.42 | $6.42 | 16,672,300 |
| 2022-08-26 | $6.07 | $6.54 | $6.01 | $6.34 | $6.34 | 24,393,420 |
| 2022-08-25 | $6.02 | $6.20 | $6.01 | $6.14 | $6.14 | 7,006,900 |
| 2022-08-24 | $6.17 | $6.26 | $6.02 | $6.08 | $6.08 | 8,449,630 |
| 2022-08-23 | $6.06 | $6.19 | $6.04 | $6.17 | $6.17 | 7,117,500 |
| 2022-08-22 | $6.02 | $6.11 | $5.91 | $6.11 | $6.11 | 6,382,400 |
| 2022-08-19 | $6.11 | $6.17 | $6.03 | $6.04 | $6.04 | 6,681,070 |
| 2022-08-18 | $6.18 | $6.20 | $6.08 | $6.10 | $6.10 | 8,260,400 |
| 2022-08-17 | $6.26 | $6.31 | $6.16 | $6.21 | $6.21 | 10,882,700 |
| 2022-08-16 | $6.20 | $6.29 | $6.16 | $6.21 | $6.21 | 14,409,750 |
| 2022-08-15 | $6.17 | $6.28 | $6.07 | $6.21 | $6.21 | 22,568,260 |
| 2022-08-12 | $6.37 | $6.67 | $6.15 | $6.17 | $6.17 | 43,627,100 |
| 2022-08-11 | $5.64 | $6.22 | $5.64 | $6.22 | $6.22 | 7,139,430 |
| 2022-08-10 | $5.70 | $5.71 | $5.61 | $5.65 | $5.65 | 2,678,300 |
| 2022-08-09 | $5.69 | $5.73 | $5.64 | $5.70 | $5.70 | 2,165,900 |
| 2022-08-08 | $5.70 | $5.74 | $5.65 | $5.69 | $5.69 | 2,346,190 |
| 2022-08-05 | $5.64 | $5.72 | $5.55 | $5.71 | $5.71 | 3,280,920 |
| 2022-08-04 | $5.51 | $5.67 | $5.51 | $5.64 | $5.64 | 3,000,200 |
| 2022-08-03 | $5.64 | $5.78 | $5.49 | $5.49 | $5.49 | 4,893,600 |
| 2022-08-02 | $5.81 | $5.83 | $5.52 | $5.62 | $5.62 | 5,385,720 |
| 2022-08-01 | $5.87 | $5.93 | $5.79 | $5.83 | $5.83 | 2,848,400 |
| 2022-07-29 | $5.90 | $5.96 | $5.84 | $5.87 | $5.87 | 3,160,400 |
| 2022-07-28 | $5.96 | $5.96 | $5.87 | $5.90 | $5.90 | 3,533,300 |
| 2022-07-27 | $5.90 | $5.94 | $5.85 | $5.93 | $5.93 | 3,701,040 |
| 2022-07-26 | $5.81 | $5.94 | $5.75 | $5.92 | $5.92 | 5,557,020 |
| 2022-07-25 | $5.87 | $5.95 | $5.79 | $5.80 | $5.80 | 4,691,390 |
| 2022-07-22 | $5.83 | $5.92 | $5.76 | $5.87 | $5.87 | 4,805,390 |
| 2022-07-21 | $5.86 | $5.88 | $5.81 | $5.82 | $5.82 | 3,236,880 |
| 2022-07-20 | $5.82 | $5.88 | $5.79 | $5.86 | $5.86 | 4,370,120 |
| 2022-07-19 | $5.87 | $5.87 | $5.72 | $5.83 | $5.83 | 5,889,920 |
| 2022-07-18 | $5.61 | $5.85 | $5.60 | $5.85 | $5.85 | 7,521,420 |
| 2022-07-15 | $5.68 | $5.76 | $5.61 | $5.63 | $5.63 | 4,310,840 |
| 2022-07-14 | $5.73 | $5.76 | $5.65 | $5.75 | $5.75 | 3,534,600 |
| 2022-07-13 | $5.60 | $5.74 | $5.57 | $5.73 | $5.73 | 4,543,600 |
| 2022-07-12 | $5.70 | $5.77 | $5.62 | $5.63 | $5.63 | 4,505,830 |
| 2022-07-11 | $5.70 | $5.74 | $5.63 | $5.72 | $5.72 | 3,834,110 |
| 2022-07-08 | $5.77 | $5.77 | $5.67 | $5.72 | $5.72 | 4,678,110 |
| 2022-07-07 | $5.62 | $5.82 | $5.59 | $5.72 | $5.72 | 6,213,500 |
| 2022-07-06 | $5.58 | $5.64 | $5.50 | $5.63 | $5.63 | 5,096,490 |
| 2022-07-05 | $5.55 | $5.65 | $5.50 | $5.60 | $5.60 | 3,905,870 |
| 2022-07-04 | $5.53 | $5.62 | $5.49 | $5.59 | $5.59 | 4,064,500 |
| 2022-07-01 | $5.44 | $5.51 | $5.39 | $5.50 | $5.50 | 3,395,210 |
| 2022-06-30 | $5.43 | $5.45 | $5.36 | $5.42 | $5.42 | 3,328,400 |
| 2022-06-29 | $5.54 | $5.65 | $5.40 | $5.41 | $5.41 | 5,011,100 |
| 2022-06-28 | $5.50 | $5.64 | $5.49 | $5.63 | $5.53 | 3,487,350 |
| 2022-06-27 | $5.53 | $5.59 | $5.50 | $5.52 | $5.42 | 4,135,910 |
| 2022-06-24 | $5.52 | $5.54 | $5.47 | $5.49 | $5.39 | 2,814,350 |
| 2022-06-23 | $5.50 | $5.52 | $5.43 | $5.52 | $5.42 | 3,209,100 |
| 2022-06-22 | $5.58 | $5.59 | $5.48 | $5.50 | $5.40 | 3,033,300 |
| 2022-06-21 | $5.58 | $5.65 | $5.50 | $5.59 | $5.49 | 3,635,500 |
| 2022-06-20 | $5.71 | $5.72 | $5.60 | $5.63 | $5.53 | 3,152,700 |
| 2022-06-17 | $5.69 | $5.71 | $5.55 | $5.70 | $5.60 | 3,675,200 |
| 2022-06-16 | $5.78 | $5.79 | $5.66 | $5.69 | $5.59 | 3,475,470 |
| 2022-06-15 | $5.92 | $6.01 | $5.73 | $5.75 | $5.65 | 5,842,800 |
| 2022-06-14 | $5.83 | $5.91 | $5.62 | $5.90 | $5.79 | 5,306,400 |
| 2022-06-13 | $5.75 | $5.88 | $5.70 | $5.87 | $5.76 | 5,860,920 |
| 2022-06-10 | $5.68 | $5.80 | $5.66 | $5.78 | $5.68 | 4,986,800 |
| 2022-06-09 | $5.73 | $5.75 | $5.65 | $5.71 | $5.61 | 3,902,800 |
| 2022-06-08 | $5.78 | $5.80 | $5.57 | $5.74 | $5.64 | 6,515,900 |
| 2022-06-07 | $5.79 | $5.85 | $5.70 | $5.77 | $5.67 | 5,526,250 |
| 2022-06-06 | $5.94 | $5.94 | $5.71 | $5.78 | $5.68 | 7,760,500 |
| 2022-06-02 | $5.97 | $5.99 | $5.86 | $5.90 | $5.79 | 7,540,350 |
| 2022-06-01 | $5.76 | $6.08 | $5.70 | $5.97 | $5.86 | 12,654,810 |
| 2022-05-31 | $5.55 | $5.84 | $5.49 | $5.80 | $5.69 | 11,173,280 |
| 2022-05-30 | $5.40 | $5.61 | $5.36 | $5.55 | $5.45 | 6,281,580 |
| 2022-05-27 | $5.30 | $5.42 | $5.27 | $5.36 | $5.26 | 3,930,610 |
| 2022-05-26 | $5.31 | $5.32 | $5.18 | $5.29 | $5.19 | 3,165,510 |
| 2022-05-25 | $5.14 | $5.30 | $5.10 | $5.30 | $5.20 | 3,681,200 |
| 2022-05-24 | $5.40 | $5.40 | $5.13 | $5.14 | $5.05 | 4,050,100 |
| 2022-05-23 | $5.24 | $5.39 | $5.20 | $5.39 | $5.29 | 4,164,700 |
| 2022-05-20 | $5.20 | $5.28 | $5.15 | $5.25 | $5.15 | 3,764,680 |
| 2022-05-19 | $5.13 | $5.22 | $5.08 | $5.21 | $5.12 | 3,737,500 |
| 2022-05-18 | $5.15 | $5.24 | $5.11 | $5.18 | $5.09 | 3,590,400 |
| 2022-05-17 | $5.24 | $5.24 | $5.08 | $5.17 | $5.08 | 4,506,900 |
| 2022-05-16 | $5.17 | $5.26 | $5.14 | $5.21 | $5.12 | 4,779,700 |
| 2022-05-13 | $5.10 | $5.22 | $5.09 | $5.14 | $5.05 | 3,222,300 |
| 2022-05-12 | $5.00 | $5.14 | $5.00 | $5.10 | $5.01 | 3,363,700 |
| 2022-05-11 | $5.17 | $5.22 | $5.06 | $5.07 | $4.98 | 6,730,100 |
| 2022-05-10 | $5.13 | $5.18 | $5.05 | $5.18 | $5.09 | 4,518,800 |
| 2022-05-09 | $5.10 | $5.17 | $5.06 | $5.16 | $5.07 | 3,374,990 |
| 2022-05-06 | $5.11 | $5.22 | $4.98 | $5.10 | $5.01 | 5,155,590 |
| 2022-05-05 | $5.00 | $5.19 | $4.93 | $5.14 | $5.05 | 6,170,980 |
| 2022-05-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.83 | 0 |
| 2022-05-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.83 | 0 |
| 2022-04-29 | $4.85 | $5.02 | $4.80 | $4.92 | $4.83 | 8,306,210 |
| 2022-04-28 | $5.00 | $5.01 | $4.71 | $4.77 | $4.68 | 6,139,590 |
| 2022-04-27 | $4.71 | $4.91 | $4.56 | $4.91 | $4.82 | 5,168,800 |
| 2022-04-26 | $4.98 | $5.11 | $4.73 | $4.76 | $4.67 | 6,939,920 |
| 2022-04-25 | $5.32 | $5.48 | $5.00 | $5.00 | $4.91 | 8,161,390 |
| 2022-04-22 | $5.72 | $5.81 | $5.30 | $5.44 | $5.34 | 10,242,820 |
| 2022-04-21 | $6.16 | $6.23 | $5.76 | $5.82 | $5.71 | 15,447,010 |
| 2022-04-20 | $6.10 | $6.36 | $6.05 | $6.26 | $6.15 | 24,279,660 |
| 2022-04-19 | $5.81 | $6.41 | $5.80 | $6.27 | $6.16 | 31,860,940 |
| 2022-04-18 | $5.82 | $5.86 | $5.70 | $5.83 | $5.72 | 3,536,500 |
| 2022-04-15 | $5.98 | $5.98 | $5.77 | $5.77 | $5.67 | 6,156,380 |
| 2022-04-14 | $6.00 | $6.05 | $5.84 | $6.00 | $5.89 | 7,218,240 |
| 2022-04-13 | $6.18 | $6.18 | $6.00 | $6.00 | $5.89 | 8,986,140 |
| 2022-04-12 | $6.08 | $6.23 | $6.04 | $6.21 | $6.10 | 10,439,200 |
| 2022-04-11 | $6.00 | $6.17 | $5.94 | $6.15 | $6.04 | 14,397,680 |
| 2022-04-08 | $5.88 | $6.07 | $5.84 | $6.03 | $5.92 | 10,123,400 |
| 2022-04-07 | $5.98 | $6.08 | $5.87 | $5.88 | $5.77 | 7,700,100 |
| 2022-04-06 | $5.84 | $6.18 | $5.83 | $6.03 | $5.92 | 14,019,870 |
| 2022-04-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-04-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-04-01 | $5.95 | $6.29 | $5.81 | $5.83 | $5.72 | 12,973,680 |
| 2022-03-31 | $5.79 | $6.09 | $5.79 | $5.91 | $5.80 | 10,169,300 |
| 2022-03-30 | $5.92 | $5.96 | $5.76 | $5.85 | $5.74 | 12,442,320 |
| 2022-03-29 | $5.77 | $6.05 | $5.72 | $6.00 | $5.89 | 15,547,300 |
| 2022-03-28 | $5.65 | $5.82 | $5.58 | $5.74 | $5.64 | 3,507,780 |
| 2022-03-25 | $5.63 | $5.73 | $5.58 | $5.69 | $5.59 | 3,049,510 |
| 2022-03-24 | $5.71 | $5.71 | $5.61 | $5.63 | $5.53 | 2,021,100 |
| 2022-03-23 | $5.76 | $5.80 | $5.67 | $5.71 | $5.61 | 2,526,870 |
| 2022-03-22 | $5.76 | $5.80 | $5.64 | $5.75 | $5.65 | 4,448,000 |
| 2022-03-21 | $5.60 | $5.93 | $5.60 | $5.83 | $5.72 | 6,434,800 |
| 2022-03-18 | $5.39 | $5.64 | $5.33 | $5.61 | $5.51 | 4,643,040 |
| 2022-03-17 | $5.49 | $5.54 | $5.39 | $5.40 | $5.30 | 3,148,320 |
| 2022-03-16 | $5.33 | $5.47 | $5.15 | $5.43 | $5.33 | 4,381,850 |
| 2022-03-15 | $5.64 | $5.69 | $5.26 | $5.28 | $5.18 | 5,175,290 |
| 2022-03-14 | $5.75 | $5.77 | $5.65 | $5.69 | $5.59 | 3,919,060 |
| 2022-03-11 | $5.57 | $5.78 | $5.47 | $5.75 | $5.65 | 4,209,010 |
| 2022-03-10 | $5.62 | $5.70 | $5.52 | $5.60 | $5.50 | 2,694,000 |
| 2022-03-09 | $5.61 | $5.70 | $5.31 | $5.52 | $5.42 | 4,119,600 |
| 2022-03-08 | $5.86 | $5.89 | $5.58 | $5.61 | $5.51 | 6,364,500 |
| 2022-03-07 | $5.65 | $6.08 | $5.57 | $5.76 | $5.66 | 8,779,020 |
| 2022-03-04 | $5.78 | $5.79 | $5.61 | $5.65 | $5.55 | 2,389,120 |
| 2022-03-03 | $5.75 | $5.81 | $5.72 | $5.76 | $5.66 | 3,698,900 |
| 2022-03-02 | $5.58 | $5.75 | $5.56 | $5.72 | $5.62 | 4,599,140 |
| 2022-03-01 | $5.57 | $5.63 | $5.55 | $5.59 | $5.49 | 2,168,610 |
| 2022-02-28 | $5.52 | $5.56 | $5.42 | $5.55 | $5.45 | 3,213,700 |
| 2022-02-25 | $5.55 | $5.58 | $5.48 | $5.49 | $5.39 | 2,516,110 |
| 2022-02-24 | $5.64 | $5.68 | $5.41 | $5.52 | $5.42 | 4,825,600 |
| 2022-02-23 | $5.76 | $5.88 | $5.60 | $5.64 | $5.54 | 4,834,310 |
| 2022-02-22 | $5.68 | $5.72 | $5.59 | $5.70 | $5.60 | 4,431,900 |
| 2022-02-21 | $5.71 | $5.72 | $5.63 | $5.72 | $5.62 | 3,137,650 |
| 2022-02-18 | $5.59 | $5.73 | $5.53 | $5.71 | $5.61 | 4,497,800 |
| 2022-02-17 | $5.65 | $5.71 | $5.55 | $5.62 | $5.52 | 3,139,920 |
| 2022-02-16 | $5.51 | $5.74 | $5.47 | $5.62 | $5.52 | 4,398,110 |
| 2022-02-15 | $5.46 | $5.52 | $5.44 | $5.49 | $5.39 | 2,793,000 |
| 2022-02-14 | $5.37 | $5.48 | $5.31 | $5.45 | $5.35 | 2,027,510 |
| 2022-02-11 | $5.46 | $5.47 | $5.37 | $5.38 | $5.28 | 2,556,300 |
| 2022-02-10 | $5.43 | $5.48 | $5.38 | $5.45 | $5.35 | 2,450,000 |
| 2022-02-09 | $5.43 | $5.48 | $5.38 | $5.43 | $5.33 | 2,506,100 |
| 2022-02-08 | $5.37 | $5.44 | $5.34 | $5.42 | $5.32 | 3,126,310 |
| 2022-02-07 | $5.21 | $5.40 | $5.20 | $5.38 | $5.28 | 3,517,210 |
| 2022-02-04 | $5.18 | $5.18 | $5.18 | $5.18 | $5.09 | 0 |
| 2022-02-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.09 | 0 |
| 2022-02-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.09 | 0 |
| 2022-02-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.09 | 0 |
| 2022-01-28 | $5.03 | $5.22 | $4.97 | $5.18 | $5.09 | 3,192,820 |
| 2022-01-27 | $5.08 | $5.19 | $4.97 | $4.98 | $4.89 | 3,760,310 |
| 2022-01-26 | $5.00 | $5.06 | $4.95 | $5.03 | $4.94 | 1,763,500 |
| 2022-01-25 | $5.19 | $5.22 | $4.96 | $4.97 | $4.88 | 3,597,310 |
| 2022-01-24 | $5.25 | $5.27 | $5.17 | $5.19 | $5.10 | 2,034,110 |
| 2022-01-21 | $5.33 | $5.37 | $5.25 | $5.27 | $5.17 | 2,294,600 |
| 2022-01-20 | $5.49 | $5.52 | $5.33 | $5.34 | $5.24 | 4,585,500 |
| 2022-01-19 | $5.45 | $5.55 | $5.38 | $5.49 | $5.39 | 2,908,500 |
| 2022-01-18 | $5.70 | $5.78 | $5.42 | $5.43 | $5.33 | 6,019,500 |
| 2022-01-17 | $5.65 | $5.74 | $5.62 | $5.70 | $5.60 | 2,242,450 |
| 2022-01-14 | $5.77 | $5.80 | $5.66 | $5.67 | $5.57 | 3,397,200 |
| 2022-01-13 | $5.79 | $5.87 | $5.76 | $5.77 | $5.67 | 3,136,250 |
| 2022-01-12 | $5.76 | $5.86 | $5.76 | $5.83 | $5.72 | 3,923,000 |
| 2022-01-11 | $5.72 | $5.84 | $5.70 | $5.76 | $5.66 | 5,674,810 |
| 2022-01-10 | $5.69 | $5.77 | $5.62 | $5.72 | $5.62 | 3,720,900 |
| 2022-01-07 | $5.83 | $5.85 | $5.66 | $5.69 | $5.59 | 3,870,550 |
| 2022-01-06 | $5.69 | $5.90 | $5.63 | $5.85 | $5.74 | 5,547,600 |
| 2022-01-05 | $5.78 | $5.82 | $5.61 | $5.67 | $5.57 | 4,596,600 |
| 2022-01-04 | $5.69 | $5.80 | $5.65 | $5.79 | $5.68 | 5,910,900 |
| 2022-01-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.56 | 0 |
| 2021-12-31 | $5.69 | $5.74 | $5.64 | $5.66 | $5.56 | 3,379,340 |
| 2021-12-30 | $5.78 | $5.79 | $5.67 | $5.69 | $5.59 | 5,270,400 |
| 2021-12-29 | $5.69 | $5.89 | $5.65 | $5.78 | $5.68 | 4,663,930 |
| 2021-12-28 | $5.65 | $5.75 | $5.58 | $5.68 | $5.58 | 3,024,700 |
| 2021-12-27 | $5.67 | $5.70 | $5.56 | $5.63 | $5.53 | 4,626,130 |
| 2021-12-24 | $6.03 | $6.09 | $5.70 | $5.70 | $5.60 | 6,363,210 |
| 2021-12-22 | $5.92 | $6.12 | $5.90 | $6.06 | $5.95 | 7,502,820 |
| 2021-12-21 | $5.81 | $5.92 | $5.78 | $5.92 | $5.81 | 4,106,700 |
| 2021-12-20 | $5.83 | $5.93 | $5.77 | $5.80 | $5.69 | 3,869,550 |
| 2021-12-17 | $5.91 | $5.93 | $5.84 | $5.85 | $5.74 | 3,283,760 |
| 2021-12-16 | $5.92 | $5.93 | $5.85 | $5.90 | $5.79 | 3,706,900 |
| 2021-12-15 | $5.80 | $5.96 | $5.76 | $5.90 | $5.79 | 5,995,300 |
| 2021-12-14 | $5.78 | $5.82 | $5.66 | $5.80 | $5.69 | 4,797,680 |
| 2021-12-13 | $5.86 | $5.87 | $5.75 | $5.78 | $5.68 | 3,863,990 |
| 2021-12-08 | $5.87 | $5.91 | $5.82 | $5.86 | $5.75 | 5,154,840 |
| 2021-12-07 | $5.95 | $6.09 | $5.85 | $5.89 | $5.78 | 6,887,900 |
| 2021-12-06 | $5.96 | $6.01 | $5.88 | $5.90 | $5.79 | 6,544,800 |
| 2021-12-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.89 | 6,674,500 |
| 2021-12-02 | $6.06 | $6.06 | $6.06 | $6.06 | $5.95 | 7,685,050 |
| 2021-12-01 | $6.07 | $6.07 | $5.93 | $6.04 | $5.93 | 5,103,500 |
| 2021-11-30 | $5.92 | $6.05 | $5.90 | $6.02 | $5.91 | 5,697,800 |
| 2021-11-29 | $5.99 | $6.04 | $5.87 | $5.90 | $5.79 | 6,987,200 |
| 2021-11-26 | $5.97 | $6.10 | $5.89 | $6.10 | $5.99 | 8,071,430 |
| 2021-11-25 | $6.02 | $6.05 | $5.95 | $5.97 | $5.86 | 5,442,690 |
| 2021-11-24 | $6.01 | $6.03 | $5.91 | $5.98 | $5.87 | 6,431,830 |
| 2021-11-23 | $6.02 | $6.09 | $5.97 | $6.00 | $5.89 | 7,601,330 |
| 2021-11-22 | $6.04 | $6.10 | $5.98 | $6.07 | $5.96 | 7,896,140 |
| 2021-11-19 | $6.30 | $6.30 | $5.93 | $6.10 | $5.99 | 18,170,410 |
| 2021-11-18 | $5.61 | $6.20 | $5.61 | $6.20 | $6.09 | 12,050,540 |
| 2021-11-17 | $5.55 | $5.69 | $5.48 | $5.64 | $5.54 | 8,294,320 |
| 2021-11-16 | $5.63 | $5.73 | $5.49 | $5.55 | $5.45 | 11,509,620 |
| 2021-11-15 | $5.81 | $5.90 | $5.61 | $5.67 | $5.57 | 18,869,720 |
| 2021-11-12 | $6.71 | $6.71 | $5.92 | $6.02 | $5.91 | 26,960,980 |
| 2021-11-11 | $6.23 | $6.23 | $6.23 | $6.23 | $6.12 | 0 |
| 2021-11-10 | $6.06 | $6.34 | $5.94 | $6.23 | $6.12 | 15,694,510 |
| 2021-11-09 | $5.79 | $6.03 | $5.71 | $5.96 | $5.85 | 10,693,160 |
| 2021-11-08 | $5.84 | $5.94 | $5.72 | $5.78 | $5.68 | 8,338,450 |
| 2021-11-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.46 | 12,257,350 |
| 2021-11-04 | $5.57 | $5.60 | $5.46 | $5.56 | $5.46 | 5,256,110 |
| 2021-11-03 | $5.40 | $5.66 | $5.38 | $5.64 | $5.54 | 5,128,110 |
| 2021-11-02 | $5.56 | $5.63 | $5.30 | $5.41 | $5.31 | 5,143,500 |
| 2021-11-01 | $5.50 | $5.63 | $5.43 | $5.57 | $5.47 | 2,935,700 |
| 2021-10-29 | $5.30 | $5.55 | $5.30 | $5.49 | $5.39 | 3,744,200 |
| 2021-10-28 | $5.49 | $5.52 | $5.24 | $5.43 | $5.33 | 5,353,350 |
| 2021-10-27 | $5.62 | $5.67 | $5.31 | $5.39 | $5.29 | 5,005,900 |
| 2021-10-26 | $5.71 | $5.72 | $5.61 | $5.61 | $5.51 | 2,752,550 |
| 2021-10-25 | $5.79 | $5.79 | $5.62 | $5.73 | $5.63 | 3,080,300 |
| 2021-10-22 | $5.94 | $5.96 | $5.76 | $5.79 | $5.68 | 3,148,310 |
| 2021-10-21 | $6.00 | $6.06 | $5.84 | $5.94 | $5.83 | 3,817,100 |
| 2021-10-20 | $6.04 | $6.04 | $5.81 | $5.94 | $5.83 | 5,177,150 |
| 2021-10-19 | $5.80 | $5.99 | $5.76 | $5.96 | $5.85 | 4,692,080 |
| 2021-10-18 | $5.77 | $5.97 | $5.65 | $5.80 | $5.69 | 6,471,100 |
| 2021-10-15 | $5.75 | $5.87 | $5.60 | $5.69 | $5.59 | 4,721,230 |
| 2021-10-14 | $5.69 | $5.89 | $5.51 | $5.82 | $5.71 | 5,044,100 |
| 2021-10-13 | $5.75 | $5.76 | $5.54 | $5.66 | $5.56 | 4,305,870 |
| 2021-10-12 | $5.90 | $5.92 | $5.64 | $5.80 | $5.69 | 3,824,300 |
| 2021-10-11 | $6.13 | $6.13 | $5.84 | $5.90 | $5.79 | 4,171,410 |
| 2021-10-08 | $6.23 | $6.23 | $5.97 | $6.03 | $5.92 | 4,966,380 |
| 2021-10-07 | $6.05 | $6.05 | $6.05 | $6.05 | $5.94 | 0 |
| 2021-10-06 | $6.05 | $6.05 | $6.05 | $6.05 | $5.94 | 0 |
| 2021-09-30 | $5.89 | $6.13 | $5.88 | $6.05 | $5.94 | 6,368,160 |
| 2021-09-29 | $6.07 | $6.15 | $5.73 | $5.74 | $5.64 | 6,639,440 |
| 2021-09-28 | $6.23 | $6.29 | $6.01 | $6.11 | $6.00 | 6,955,620 |
| 2021-09-27 | $6.60 | $6.60 | $6.04 | $6.23 | $6.12 | 11,393,750 |
| 2021-09-24 | $6.66 | $6.77 | $6.54 | $6.60 | $6.48 | 8,035,100 |
| 2021-09-23 | $6.90 | $7.05 | $6.68 | $6.70 | $6.58 | 8,378,760 |
| 2021-09-22 | $7.01 | $7.10 | $6.54 | $6.95 | $6.82 | 10,126,560 |
| 2021-09-21 | $7.01 | $7.01 | $7.01 | $7.01 | $6.88 | 0 |
| 2021-09-20 | $7.01 | $7.01 | $7.01 | $7.01 | $6.88 | 0 |
| 2021-09-17 | $6.83 | $7.08 | $6.78 | $7.01 | $6.88 | 10,233,610 |
| 2021-09-16 | $6.87 | $6.98 | $6.64 | $6.77 | $6.65 | 7,991,220 |
| 2021-09-15 | $6.81 | $6.90 | $6.63 | $6.85 | $6.73 | 10,393,320 |
| 2021-09-14 | $6.49 | $7.08 | $6.47 | $6.75 | $6.63 | 14,484,990 |
| 2021-09-13 | $6.36 | $6.59 | $6.36 | $6.59 | $6.47 | 7,549,560 |
| 2021-09-10 | $6.52 | $6.63 | $6.35 | $6.36 | $6.24 | 11,008,920 |
| 2021-09-09 | $6.20 | $6.75 | $6.15 | $6.62 | $6.50 | 17,624,220 |
| 2021-09-08 | $6.00 | $6.16 | $5.99 | $6.16 | $6.05 | 8,967,010 |
| 2021-09-07 | $5.92 | $6.04 | $5.90 | $5.99 | $5.88 | 6,478,770 |
| 2021-09-06 | $6.04 | $6.08 | $5.85 | $5.96 | $5.85 | 8,789,130 |
| 2021-09-03 | $5.82 | $6.11 | $5.79 | $6.02 | $5.91 | 10,611,930 |
| 2021-09-02 | $5.81 | $5.86 | $5.75 | $5.78 | $5.68 | 6,642,010 |
| 2021-09-01 | $5.67 | $6.00 | $5.67 | $5.80 | $5.69 | 12,441,520 |
| 2021-08-31 | $5.54 | $5.80 | $5.54 | $5.69 | $5.59 | 6,672,090 |
| 2021-08-30 | $5.64 | $5.67 | $5.50 | $5.55 | $5.45 | 5,743,010 |
| 2021-08-27 | $5.60 | $5.72 | $5.51 | $5.66 | $5.56 | 6,829,640 |
| 2021-08-26 | $5.52 | $5.66 | $5.49 | $5.62 | $5.52 | 8,590,910 |
| 2021-08-25 | $5.46 | $5.54 | $5.44 | $5.51 | $5.41 | 4,161,160 |
| 2021-08-24 | $5.46 | $5.52 | $5.42 | $5.51 | $5.41 | 4,132,950 |
| 2021-08-23 | $5.35 | $5.48 | $5.29 | $5.46 | $5.36 | 3,613,100 |
| 2021-08-20 | $5.28 | $5.35 | $5.16 | $5.35 | $5.25 | 4,059,540 |
| 2021-08-19 | $5.40 | $5.40 | $5.22 | $5.26 | $5.16 | 4,113,900 |
| 2021-08-18 | $5.41 | $5.42 | $5.33 | $5.41 | $5.31 | 3,488,920 |
| 2021-08-17 | $5.45 | $5.46 | $5.29 | $5.31 | $5.21 | 5,589,610 |
| 2021-08-16 | $5.48 | $5.54 | $5.44 | $5.46 | $5.36 | 4,333,800 |
| 2021-08-13 | $5.52 | $5.52 | $5.43 | $5.47 | $5.37 | 4,522,260 |
| 2021-08-12 | $5.39 | $5.54 | $5.37 | $5.52 | $5.42 | 7,044,520 |
| 2021-08-11 | $5.39 | $5.45 | $5.35 | $5.40 | $5.30 | 4,577,480 |
| 2021-08-10 | $5.40 | $5.49 | $5.33 | $5.45 | $5.35 | 5,272,900 |
| 2021-08-09 | $5.48 | $5.65 | $5.37 | $5.44 | $5.34 | 8,237,900 |
| 2021-08-06 | $5.38 | $5.40 | $5.30 | $5.36 | $5.26 | 3,373,270 |
| 2021-08-05 | $5.47 | $5.47 | $5.32 | $5.38 | $5.28 | 4,850,870 |
| 2021-08-04 | $5.51 | $5.60 | $5.40 | $5.48 | $5.38 | 8,632,000 |
| 2021-08-03 | $5.30 | $5.60 | $5.25 | $5.50 | $5.40 | 14,866,100 |
| 2021-08-02 | $5.15 | $5.22 | $5.10 | $5.19 | $5.10 | 3,213,570 |
| 2021-07-30 | $5.07 | $5.15 | $5.05 | $5.15 | $5.06 | 2,519,700 |
| 2021-07-29 | $5.09 | $5.16 | $5.06 | $5.10 | $5.01 | 2,886,640 |
| 2021-07-28 | $5.14 | $5.14 | $4.96 | $5.04 | $4.95 | 4,405,600 |
| 2021-07-27 | $5.35 | $5.41 | $5.12 | $5.14 | $5.05 | 5,383,100 |
| 2021-07-26 | $5.45 | $5.49 | $5.20 | $5.29 | $5.19 | 6,753,620 |
| 2021-07-23 | $5.38 | $5.53 | $5.33 | $5.44 | $5.34 | 8,013,960 |
| 2021-07-22 | $5.29 | $5.44 | $5.24 | $5.39 | $5.29 | 6,432,020 |
| 2021-07-21 | $5.25 | $5.34 | $5.25 | $5.30 | $5.20 | 3,802,750 |
| 2021-07-20 | $5.27 | $5.34 | $5.21 | $5.29 | $5.19 | 4,293,650 |
| 2021-07-19 | $5.16 | $5.30 | $5.02 | $5.30 | $5.20 | 6,084,160 |
| 2021-07-16 | $5.19 | $5.21 | $5.15 | $5.17 | $5.08 | 2,478,200 |
| 2021-07-15 | $5.29 | $5.29 | $5.13 | $5.19 | $5.10 | 3,855,400 |
| 2021-07-14 | $5.30 | $5.34 | $5.22 | $5.29 | $5.19 | 4,591,350 |
| 2021-07-13 | $5.24 | $5.30 | $5.19 | $5.29 | $5.19 | 4,427,500 |
| 2021-07-12 | $5.18 | $5.31 | $5.16 | $5.24 | $5.14 | 5,329,920 |
| 2021-07-09 | $5.11 | $5.20 | $5.08 | $5.19 | $5.10 | 4,591,300 |
| 2021-07-08 | $5.21 | $5.24 | $5.06 | $5.11 | $5.02 | 6,378,840 |
| 2021-07-07 | $5.24 | $5.31 | $5.18 | $5.26 | $5.16 | 4,946,800 |
| 2021-07-06 | $5.18 | $5.33 | $5.15 | $5.30 | $5.20 | 7,381,660 |
| 2021-07-05 | $5.21 | $5.25 | $5.12 | $5.24 | $5.14 | 6,575,510 |
| 2021-07-02 | $5.22 | $5.38 | $5.16 | $5.33 | $5.23 | 10,190,680 |
| 2021-07-01 | $5.12 | $5.29 | $5.05 | $5.21 | $5.12 | 10,516,390 |
| 2021-06-30 | $5.20 | $5.20 | $5.05 | $5.11 | $5.02 | 5,706,920 |
| 2021-06-29 | $5.14 | $5.22 | $5.01 | $5.18 | $5.09 | 6,706,400 |
| 2021-06-28 | $5.24 | $5.24 | $5.10 | $5.12 | $5.03 | 7,370,760 |
| 2021-06-25 | $5.19 | $5.27 | $5.09 | $5.20 | $5.11 | 10,371,420 |
| 2021-06-24 | $5.29 | $5.59 | $5.23 | $5.35 | $5.25 | 16,611,330 |
| 2021-06-23 | $5.58 | $5.78 | $5.22 | $5.22 | $5.13 | 24,475,020 |
| 2021-06-22 | $5.15 | $5.46 | $5.06 | $5.46 | $5.36 | 15,851,300 |
| 2021-06-21 | $4.85 | $4.97 | $4.81 | $4.96 | $4.87 | 3,801,260 |
| 2021-06-18 | $4.83 | $4.93 | $4.77 | $4.86 | $4.77 | 4,569,570 |
| 2021-06-17 | $4.85 | $4.92 | $4.78 | $4.86 | $4.77 | 4,460,700 |
| 2021-06-16 | $4.89 | $4.92 | $4.81 | $4.89 | $4.80 | 3,914,210 |
| 2021-06-15 | $5.03 | $5.03 | $4.83 | $4.87 | $4.78 | 7,710,980 |
| 2021-06-14 | $5.07 | $5.07 | $5.07 | $5.07 | $4.98 | 0 |
| 2021-06-11 | $5.04 | $5.13 | $4.99 | $5.07 | $4.98 | 10,232,020 |
| 2021-06-10 | $5.08 | $5.09 | $4.93 | $4.98 | $4.89 | 12,737,190 |
| 2021-06-09 | $5.11 | $5.21 | $4.98 | $5.11 | $5.02 | 17,432,020 |
| 2021-06-08 | $5.23 | $5.63 | $5.20 | $5.29 | $5.19 | 32,651,810 |
| 2021-06-07 | $4.80 | $5.12 | $4.76 | $5.12 | $5.03 | 6,845,180 |
| 2021-06-04 | $4.69 | $4.71 | $4.64 | $4.65 | $4.57 | 1,439,800 |
| 2021-06-03 | $4.62 | $4.69 | $4.61 | $4.67 | $4.59 | 2,341,300 |
| 2021-06-02 | $4.69 | $4.69 | $4.61 | $4.62 | $4.54 | 2,354,900 |
| 2021-06-01 | $4.73 | $4.74 | $4.61 | $4.70 | $4.61 | 4,663,510 |
| 2021-05-31 | $4.70 | $4.73 | $4.67 | $4.73 | $4.64 | 1,240,810 |
| 2021-05-28 | $4.68 | $4.74 | $4.66 | $4.69 | $4.60 | 1,586,110 |
| 2021-05-27 | $4.67 | $4.70 | $4.66 | $4.68 | $4.60 | 1,666,700 |
| 2021-05-26 | $4.65 | $4.69 | $4.65 | $4.67 | $4.59 | 1,459,140 |
| 2021-05-25 | $4.66 | $4.67 | $4.61 | $4.67 | $4.59 | 1,101,080 |
| 2021-05-24 | $4.60 | $4.66 | $4.59 | $4.65 | $4.57 | 945,860 |
| 2021-05-21 | $4.65 | $4.65 | $4.59 | $4.62 | $4.54 | 1,139,020 |
| 2021-05-20 | $4.60 | $4.64 | $4.59 | $4.61 | $4.53 | 950,510 |
| 2021-05-19 | $4.64 | $4.64 | $4.58 | $4.63 | $4.55 | 934,370 |
| 2021-05-18 | $4.62 | $4.66 | $4.59 | $4.62 | $4.54 | 1,069,140 |
| 2021-05-17 | $4.75 | $4.75 | $4.62 | $4.62 | $4.54 | 1,815,010 |
| 2021-05-14 | $4.70 | $4.74 | $4.69 | $4.74 | $4.65 | 1,196,210 |
| 2021-05-13 | $4.70 | $4.74 | $4.67 | $4.70 | $4.61 | 1,710,110 |
| 2021-05-12 | $4.62 | $4.72 | $4.62 | $4.69 | $4.60 | 1,512,900 |
| 2021-05-11 | $4.60 | $4.67 | $4.58 | $4.63 | $4.55 | 1,436,310 |
| 2021-05-10 | $4.65 | $4.68 | $4.59 | $4.60 | $4.52 | 1,737,510 |
| 2021-05-07 | $4.70 | $4.73 | $4.66 | $4.68 | $4.60 | 899,770 |
| 2021-05-06 | $4.65 | $4.75 | $4.64 | $4.69 | $4.60 | 1,112,000 |
| 2021-05-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.57 | 0 |
| 2021-05-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.57 | 0 |
| 2021-04-30 | $4.66 | $4.68 | $4.59 | $4.65 | $4.57 | 1,224,310 |
| 2021-04-29 | $4.59 | $4.67 | $4.59 | $4.66 | $4.58 | 1,240,610 |
| 2021-04-28 | $4.75 | $4.75 | $4.55 | $4.59 | $4.51 | 2,198,040 |
| 2021-04-27 | $4.70 | $4.76 | $4.58 | $4.68 | $4.60 | 2,225,470 |
| 2021-04-26 | $4.81 | $4.81 | $4.71 | $4.74 | $4.65 | 1,403,770 |
| 2021-04-23 | $4.87 | $4.89 | $4.74 | $4.78 | $4.69 | 1,860,100 |
| 2021-04-22 | $4.91 | $4.96 | $4.87 | $4.90 | $4.81 | 1,909,170 |
| 2021-04-21 | $4.94 | $4.97 | $4.87 | $4.90 | $4.81 | 1,381,520 |
| 2021-04-20 | $4.88 | $5.00 | $4.88 | $4.94 | $4.85 | 2,512,610 |
| 2021-04-19 | $4.90 | $4.94 | $4.83 | $4.90 | $4.81 | 2,620,210 |
| 2021-04-16 | $4.85 | $4.93 | $4.82 | $4.90 | $4.81 | 3,286,370 |
| 2021-04-15 | $4.77 | $4.86 | $4.77 | $4.84 | $4.75 | 2,869,080 |
| 2021-04-14 | $4.76 | $4.81 | $4.64 | $4.80 | $4.71 | 1,818,680 |
| 2021-04-13 | $4.76 | $4.76 | $4.70 | $4.73 | $4.64 | 1,035,770 |
| 2021-04-12 | $4.81 | $4.82 | $4.70 | $4.73 | $4.64 | 1,850,140 |
| 2021-04-09 | $4.84 | $4.84 | $4.76 | $4.81 | $4.72 | 1,577,810 |
| 2021-04-08 | $4.87 | $4.88 | $4.79 | $4.79 | $4.70 | 2,082,640 |
| 2021-04-07 | $4.86 | $4.90 | $4.83 | $4.86 | $4.77 | 1,588,250 |
| 2021-04-06 | $4.85 | $4.88 | $4.76 | $4.86 | $4.77 | 2,173,080 |
| 2021-04-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.76 | 0 |
| 2021-04-01 | $4.79 | $4.81 | $4.73 | $4.79 | $4.70 | 1,904,820 |
| 2021-03-31 | $4.75 | $4.84 | $4.72 | $4.80 | $4.71 | 2,781,900 |
| 2021-03-30 | $4.82 | $4.86 | $4.68 | $4.74 | $4.65 | 3,370,360 |
| 2021-03-29 | $4.80 | $4.91 | $4.72 | $4.88 | $4.79 | 4,726,410 |
| 2021-03-26 | $4.68 | $4.84 | $4.66 | $4.82 | $4.73 | 3,336,420 |
| 2021-03-25 | $4.70 | $4.73 | $4.61 | $4.68 | $4.60 | 1,631,500 |
| 2021-03-24 | $4.70 | $4.76 | $4.63 | $4.67 | $4.59 | 2,542,400 |
| 2021-03-23 | $4.82 | $4.85 | $4.71 | $4.73 | $4.64 | 1,765,700 |
| 2021-03-22 | $4.72 | $4.81 | $4.66 | $4.78 | $4.69 | 1,851,060 |
| 2021-03-19 | $4.73 | $4.76 | $4.61 | $4.68 | $4.60 | 1,862,340 |
| 2021-03-18 | $4.73 | $4.81 | $4.72 | $4.73 | $4.64 | 1,603,600 |
| 2021-03-17 | $4.80 | $4.83 | $4.71 | $4.73 | $4.64 | 1,275,900 |
| 2021-03-16 | $4.68 | $4.80 | $4.68 | $4.76 | $4.67 | 1,937,610 |
| 2021-03-15 | $4.66 | $4.75 | $4.66 | $4.72 | $4.63 | 1,284,600 |
| 2021-03-12 | $4.62 | $4.70 | $4.55 | $4.69 | $4.60 | 1,665,660 |
| 2021-03-11 | $4.51 | $4.62 | $4.48 | $4.61 | $4.53 | 1,352,460 |
| 2021-03-10 | $4.70 | $4.70 | $4.50 | $4.51 | $4.43 | 1,860,680 |
| 2021-03-09 | $4.81 | $4.87 | $4.65 | $4.67 | $4.59 | 3,059,200 |
| 2021-03-08 | $4.73 | $4.88 | $4.66 | $4.79 | $4.70 | 3,937,730 |
| 2021-03-05 | $4.58 | $4.70 | $4.56 | $4.70 | $4.61 | 2,215,210 |
| 2021-03-04 | $4.61 | $4.65 | $4.56 | $4.58 | $4.50 | 2,414,710 |
| 2021-03-03 | $4.60 | $4.65 | $4.58 | $4.63 | $4.55 | 1,538,210 |
| 2021-03-02 | $4.64 | $4.66 | $4.54 | $4.60 | $4.52 | 1,686,710 |
| 2021-03-01 | $4.57 | $4.59 | $4.53 | $4.59 | $4.51 | 1,153,000 |
| 2021-02-26 | $4.45 | $4.55 | $4.42 | $4.52 | $4.44 | 1,281,070 |
| 2021-02-25 | $4.59 | $4.60 | $4.46 | $4.47 | $4.39 | 1,879,000 |
| 2021-02-24 | $4.51 | $4.60 | $4.48 | $4.57 | $4.49 | 2,385,770 |
| 2021-02-23 | $4.48 | $4.61 | $4.42 | $4.56 | $4.48 | 3,175,310 |
| 2021-02-22 | $4.48 | $4.63 | $4.47 | $4.50 | $4.42 | 3,793,440 |
| 2021-02-19 | $4.33 | $4.48 | $4.22 | $4.47 | $4.39 | 3,069,110 |
| 2021-02-18 | $4.23 | $4.34 | $4.16 | $4.32 | $4.24 | 2,415,220 |
| 2021-02-17 | $4.14 | $4.14 | $4.14 | $4.14 | $4.06 | 0 |
| 2021-02-16 | $4.14 | $4.14 | $4.14 | $4.14 | $4.06 | 0 |
| 2021-02-15 | $4.14 | $4.14 | $4.14 | $4.14 | $4.06 | 0 |
| 2021-02-12 | $4.14 | $4.14 | $4.14 | $4.14 | $4.06 | 0 |
| 2021-02-11 | $4.14 | $4.14 | $4.14 | $4.14 | $4.06 | 0 |
| 2021-02-10 | $4.11 | $4.18 | $4.10 | $4.14 | $4.06 | 1,201,160 |
| 2021-02-09 | $4.05 | $4.14 | $4.05 | $4.13 | $4.06 | 946,440 |
| 2021-02-08 | $4.10 | $4.12 | $4.01 | $4.09 | $4.02 | 1,573,340 |
| 2021-02-05 | $4.10 | $4.18 | $4.04 | $4.09 | $4.02 | 1,484,810 |
| 2021-02-04 | $4.22 | $4.32 | $4.00 | $4.12 | $4.05 | 3,444,200 |
| 2021-02-03 | $4.37 | $4.37 | $4.22 | $4.22 | $4.14 | 2,305,910 |
| 2021-02-02 | $4.35 | $4.40 | $4.34 | $4.37 | $4.29 | 1,901,970 |
| 2021-02-01 | $4.47 | $4.50 | $4.35 | $4.40 | $4.32 | 2,728,050 |
| 2021-01-29 | $4.57 | $4.61 | $4.43 | $4.51 | $4.43 | 2,639,570 |
| 2021-01-28 | $4.60 | $4.65 | $4.53 | $4.57 | $4.49 | 2,045,800 |
| 2021-01-27 | $4.59 | $4.69 | $4.54 | $4.60 | $4.52 | 2,931,800 |
| 2021-01-26 | $4.70 | $4.76 | $4.61 | $4.66 | $4.58 | 2,451,510 |
| 2021-01-25 | $4.79 | $4.88 | $4.70 | $4.72 | $4.63 | 5,327,850 |
| 2021-01-22 | $5.13 | $5.16 | $4.90 | $4.95 | $4.86 | 6,298,050 |
| 2021-01-21 | $5.40 | $5.40 | $5.13 | $5.16 | $5.07 | 7,201,110 |
| 2021-01-20 | $5.27 | $5.35 | $5.09 | $5.23 | $5.14 | 8,813,460 |
| 2021-01-19 | $5.37 | $5.59 | $5.05 | $5.26 | $5.16 | 16,082,410 |
| 2021-01-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.31 | 4,591,270 |
| 2020-12-31 | $4.77 | $5.08 | $4.74 | $4.92 | $4.83 | 7,257,190 |
| 2020-12-30 | $4.74 | $4.82 | $4.72 | $4.73 | $4.64 | 1,474,880 |
| 2020-12-29 | $4.80 | $4.85 | $4.75 | $4.76 | $4.67 | 3,190,400 |
| 2020-12-28 | $4.85 | $4.89 | $4.80 | $4.81 | $4.72 | 2,691,610 |
| 2020-12-25 | $4.69 | $4.85 | $4.66 | $4.84 | $4.75 | 3,052,800 |
| 2020-12-24 | $4.82 | $4.82 | $4.64 | $4.69 | $4.60 | 2,512,200 |
| 2020-12-23 | $4.70 | $4.86 | $4.70 | $4.82 | $4.73 | 2,365,670 |
| 2020-12-22 | $4.81 | $4.88 | $4.73 | $4.73 | $4.64 | 2,671,380 |
| 2020-12-21 | $4.79 | $4.88 | $4.77 | $4.85 | $4.76 | 2,657,880 |
| 2020-12-18 | $4.76 | $4.83 | $4.73 | $4.77 | $4.68 | 2,315,700 |
| 2020-12-17 | $4.68 | $4.81 | $4.59 | $4.79 | $4.70 | 2,964,470 |
| 2020-12-16 | $4.83 | $4.83 | $4.69 | $4.69 | $4.60 | 2,575,190 |
| 2020-12-15 | $4.90 | $4.95 | $4.80 | $4.83 | $4.74 | 3,030,270 |
| 2020-12-14 | $4.94 | $4.97 | $4.91 | $4.95 | $4.86 | 1,474,380 |
| 2020-12-11 | $5.08 | $5.08 | $4.90 | $4.94 | $4.85 | 3,956,850 |
| 2020-12-10 | $5.05 | $5.13 | $5.03 | $5.09 | $5.00 | 1,848,700 |
| 2020-12-09 | $5.16 | $5.17 | $5.03 | $5.05 | $4.96 | 3,036,990 |
| 2020-12-08 | $5.17 | $5.20 | $5.14 | $5.16 | $5.07 | 2,575,420 |
| 2020-12-07 | $5.23 | $5.23 | $5.14 | $5.18 | $5.09 | 3,469,010 |
| 2020-12-04 | $5.14 | $5.26 | $5.11 | $5.22 | $5.13 | 5,296,310 |
| 2020-12-03 | $5.14 | $5.16 | $5.09 | $5.13 | $5.04 | 2,514,400 |
| 2020-12-02 | $5.13 | $5.14 | $5.10 | $5.14 | $5.05 | 2,267,400 |
| 2020-12-01 | $5.07 | $5.15 | $5.04 | $5.13 | $5.04 | 3,123,340 |
| 2020-11-30 | $5.10 | $5.12 | $5.02 | $5.07 | $4.98 | 3,693,500 |
| 2020-11-27 | $5.04 | $5.07 | $5.00 | $5.07 | $4.98 | 2,220,310 |
| 2020-11-26 | $5.03 | $5.06 | $5.01 | $5.05 | $4.96 | 1,939,120 |
| 2020-11-25 | $5.09 | $5.10 | $5.03 | $5.03 | $4.94 | 3,257,600 |
| 2020-11-24 | $5.12 | $5.15 | $5.07 | $5.07 | $4.98 | 3,353,800 |
| 2020-11-23 | $5.18 | $5.18 | $5.11 | $5.12 | $5.03 | 5,745,590 |
| 2020-11-20 | $5.18 | $5.22 | $5.12 | $5.18 | $5.09 | 3,679,060 |
| 2020-11-19 | $5.19 | $5.22 | $5.13 | $5.18 | $5.09 | 2,887,450 |
| 2020-11-18 | $5.15 | $5.24 | $5.10 | $5.20 | $5.11 | 4,111,550 |
| 2020-11-17 | $5.18 | $5.19 | $5.11 | $5.14 | $5.05 | 2,432,510 |
| 2020-11-16 | $5.15 | $5.20 | $5.12 | $5.20 | $5.11 | 4,305,240 |
| 2020-11-13 | $5.14 | $5.18 | $5.11 | $5.15 | $5.06 | 1,878,890 |
| 2020-11-12 | $5.14 | $5.19 | $5.13 | $5.14 | $5.05 | 1,479,490 |
| 2020-11-11 | $5.12 | $5.18 | $5.08 | $5.14 | $5.05 | 2,438,350 |
| 2020-11-10 | $5.19 | $5.19 | $5.08 | $5.12 | $5.03 | 3,324,700 |
| 2020-11-09 | $5.11 | $5.21 | $5.08 | $5.16 | $5.07 | 3,089,330 |
| 2020-11-06 | $5.14 | $5.17 | $5.03 | $5.06 | $4.97 | 2,145,200 |
| 2020-11-05 | $5.03 | $5.15 | $5.02 | $5.14 | $5.05 | 2,818,310 |
| 2020-11-04 | $5.09 | $5.11 | $4.98 | $5.02 | $4.93 | 2,107,610 |
| 2020-11-03 | $4.99 | $5.10 | $4.97 | $5.09 | $5.00 | 2,935,700 |
| 2020-11-02 | $5.07 | $5.07 | $4.98 | $4.99 | $4.90 | 2,525,760 |
| 2020-10-30 | $5.27 | $5.28 | $5.05 | $5.05 | $4.96 | 3,048,500 |
| 2020-10-29 | $5.28 | $5.31 | $5.23 | $5.27 | $5.17 | 1,994,690 |
| 2020-10-28 | $5.33 | $5.35 | $5.23 | $5.32 | $5.22 | 1,850,310 |
| 2020-10-27 | $5.36 | $5.39 | $5.26 | $5.35 | $5.25 | 2,005,300 |
| 2020-10-26 | $5.37 | $5.37 | $5.28 | $5.36 | $5.26 | 1,479,600 |
| 2020-10-23 | $5.42 | $5.44 | $5.34 | $5.36 | $5.26 | 2,226,160 |
| 2020-10-22 | $5.43 | $5.44 | $5.38 | $5.42 | $5.32 | 1,753,640 |
| 2020-10-21 | $5.50 | $5.50 | $5.40 | $5.43 | $5.33 | 2,499,550 |
| 2020-10-20 | $5.52 | $5.52 | $5.41 | $5.50 | $5.40 | 3,012,400 |
| 2020-10-19 | $5.62 | $5.66 | $5.50 | $5.51 | $5.41 | 3,965,600 |
| 2020-10-16 | $5.56 | $5.62 | $5.54 | $5.61 | $5.51 | 2,733,300 |
| 2020-10-15 | $5.56 | $5.61 | $5.54 | $5.57 | $5.47 | 3,107,200 |
| 2020-10-14 | $5.65 | $5.66 | $5.55 | $5.57 | $5.47 | 3,423,700 |
| 2020-10-13 | $5.69 | $5.73 | $5.61 | $5.65 | $5.55 | 4,037,500 |
| 2020-10-12 | $5.62 | $5.76 | $5.55 | $5.70 | $5.60 | 5,262,290 |
| 2020-10-09 | $5.58 | $5.65 | $5.55 | $5.61 | $5.51 | 3,445,500 |
| 2020-10-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.45 | 0 |
| 2020-10-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.45 | 0 |
| 2020-10-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.45 | 0 |
| 2020-10-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.45 | 0 |
| 2020-10-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.45 | 0 |
| 2020-10-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.45 | 0 |
| 2020-09-30 | $5.41 | $5.72 | $5.34 | $5.55 | $5.45 | 7,044,370 |
| 2020-09-29 | $5.47 | $5.50 | $5.38 | $5.42 | $5.32 | 1,647,510 |
| 2020-09-28 | $5.44 | $5.57 | $5.35 | $5.42 | $5.32 | 2,323,810 |
| 2020-09-25 | $5.46 | $5.49 | $5.37 | $5.45 | $5.35 | 1,878,730 |
| 2020-09-24 | $5.58 | $5.61 | $5.45 | $5.46 | $5.36 | 2,817,040 |
| 2020-09-23 | $5.58 | $5.70 | $5.55 | $5.63 | $5.53 | 2,859,930 |
| 2020-09-22 | $5.65 | $5.69 | $5.52 | $5.57 | $5.47 | 4,587,670 |
| 2020-09-21 | $5.58 | $5.86 | $5.49 | $5.73 | $5.63 | 9,710,590 |
| 2020-09-18 | $5.50 | $5.58 | $5.46 | $5.57 | $5.47 | 3,203,440 |
| 2020-09-17 | $5.45 | $5.53 | $5.43 | $5.50 | $5.40 | 2,700,400 |
| 2020-09-16 | $5.55 | $5.55 | $5.42 | $5.48 | $5.38 | 3,737,670 |
| 2020-09-15 | $5.62 | $5.67 | $5.51 | $5.54 | $5.44 | 3,435,800 |
| 2020-09-14 | $5.58 | $5.69 | $5.50 | $5.63 | $5.53 | 4,754,640 |
| 2020-09-11 | $5.54 | $5.60 | $5.37 | $5.52 | $5.42 | 7,782,120 |
| 2020-09-10 | $6.09 | $6.13 | $5.49 | $5.59 | $5.49 | 16,902,160 |
| 2020-09-09 | $6.15 | $6.27 | $6.02 | $6.10 | $5.99 | 10,063,600 |
| 2020-09-08 | $6.27 | $6.35 | $6.11 | $6.16 | $6.05 | 11,912,820 |
| 2020-09-07 | $5.91 | $6.27 | $5.84 | $6.27 | $6.16 | 19,771,870 |
| 2020-09-04 | $5.82 | $5.90 | $5.74 | $5.89 | $5.78 | 5,729,170 |
| 2020-09-03 | $5.98 | $6.01 | $5.85 | $5.87 | $5.76 | 5,031,370 |
| 2020-09-02 | $6.04 | $6.04 | $5.92 | $5.99 | $5.88 | 5,526,910 |
| 2020-09-01 | $5.94 | $6.06 | $5.90 | $5.99 | $5.88 | 5,953,820 |
| 2020-08-31 | $5.97 | $6.01 | $5.91 | $5.92 | $5.81 | 6,368,150 |
| 2020-08-28 | $5.95 | $5.96 | $5.85 | $5.95 | $5.84 | 4,518,510 |
| 2020-08-27 | $5.72 | $6.01 | $5.68 | $5.95 | $5.84 | 6,307,820 |
| 2020-08-26 | $5.90 | $5.94 | $5.70 | $5.72 | $5.62 | 5,872,130 |
| 2020-08-25 | $5.97 | $6.03 | $5.88 | $5.90 | $5.79 | 5,424,200 |
| 2020-08-24 | $6.02 | $6.03 | $5.88 | $6.01 | $5.90 | 4,388,910 |
| 2020-08-21 | $6.07 | $6.09 | $5.93 | $5.99 | $5.88 | 6,240,420 |
| 2020-08-20 | $5.92 | $6.19 | $5.84 | $6.03 | $5.92 | 9,393,520 |
| 2020-08-19 | $6.04 | $6.04 | $5.90 | $5.92 | $5.81 | 6,222,800 |
| 2020-08-18 | $5.99 | $6.14 | $5.91 | $6.07 | $5.96 | 8,757,970 |
| 2020-08-17 | $5.85 | $5.99 | $5.85 | $5.97 | $5.86 | 5,940,980 |
| 2020-08-14 | $5.85 | $5.92 | $5.78 | $5.88 | $5.77 | 5,006,930 |
| 2020-08-13 | $5.78 | $5.93 | $5.74 | $5.90 | $5.79 | 6,302,670 |
| 2020-08-12 | $5.71 | $5.79 | $5.60 | $5.77 | $5.67 | 6,194,270 |
| 2020-08-11 | $6.02 | $6.04 | $5.74 | $5.74 | $5.64 | 10,503,230 |
| 2020-08-10 | $6.18 | $6.20 | $5.88 | $6.02 | $5.91 | 13,289,010 |
| 2020-08-07 | $6.06 | $6.58 | $6.05 | $6.12 | $6.01 | 25,695,940 |
| 2020-08-06 | $5.91 | $6.01 | $5.83 | $6.00 | $5.89 | 9,038,990 |
| 2020-08-05 | $6.04 | $6.04 | $5.84 | $5.98 | $5.87 | 10,222,050 |
| 2020-08-04 | $5.88 | $6.06 | $5.81 | $6.05 | $5.94 | 16,260,820 |
| 2020-08-03 | $5.80 | $5.90 | $5.78 | $5.86 | $5.75 | 8,041,790 |
| 2020-07-31 | $5.70 | $5.79 | $5.64 | $5.76 | $5.66 | 6,340,030 |
| 2020-07-30 | $5.72 | $5.79 | $5.66 | $5.70 | $5.60 | 6,669,230 |
| 2020-07-29 | $5.63 | $5.73 | $5.52 | $5.72 | $5.62 | 6,386,220 |
| 2020-07-28 | $5.50 | $5.65 | $5.50 | $5.61 | $5.51 | 5,827,980 |
| 2020-07-27 | $5.54 | $5.56 | $5.40 | $5.52 | $5.42 | 5,093,270 |
| 2020-07-24 | $5.68 | $5.79 | $5.47 | $5.49 | $5.39 | 6,302,850 |
| 2020-07-23 | $5.71 | $5.75 | $5.51 | $5.71 | $5.61 | 6,999,750 |
| 2020-07-22 | $5.84 | $5.86 | $5.72 | $5.73 | $5.63 | 6,902,050 |
| 2020-07-21 | $5.79 | $5.84 | $5.74 | $5.82 | $5.71 | 7,160,290 |
| 2020-07-20 | $5.60 | $5.78 | $5.60 | $5.78 | $5.68 | 6,244,510 |
| 2020-07-17 | $5.59 | $5.64 | $5.46 | $5.58 | $5.48 | 4,637,820 |
| 2020-07-16 | $5.85 | $5.87 | $5.53 | $5.57 | $5.47 | 6,974,610 |
| 2020-07-15 | $5.93 | $5.99 | $5.76 | $5.80 | $5.69 | 9,552,390 |
| 2020-07-14 | $6.06 | $6.06 | $5.70 | $5.92 | $5.81 | 10,714,280 |
| 2020-07-13 | $5.79 | $6.09 | $5.79 | $6.03 | $5.92 | 12,845,090 |
| 2020-07-10 | $5.75 | $5.88 | $5.67 | $5.77 | $5.67 | 11,441,440 |
| 2020-07-09 | $5.65 | $5.83 | $5.61 | $5.76 | $5.66 | 10,711,350 |
| 2020-07-08 | $5.55 | $5.67 | $5.49 | $5.66 | $5.56 | 10,054,930 |
| 2020-07-07 | $5.50 | $5.62 | $5.42 | $5.60 | $5.50 | 11,954,620 |
| 2020-07-06 | $5.39 | $5.50 | $5.37 | $5.48 | $5.38 | 10,887,390 |
| 2020-07-03 | $5.27 | $5.36 | $5.25 | $5.35 | $5.25 | 4,991,080 |
| 2020-07-02 | $5.16 | $5.27 | $5.16 | $5.27 | $5.17 | 3,070,500 |
| 2020-07-01 | $5.22 | $5.26 | $5.17 | $5.19 | $5.10 | 4,230,800 |
| 2020-06-30 | $5.22 | $5.27 | $5.21 | $5.24 | $5.14 | 2,293,900 |
| 2020-06-29 | $5.23 | $5.28 | $5.18 | $5.21 | $5.12 | 3,135,700 |
| 2020-06-26 | $5.23 | $5.23 | $5.23 | $5.23 | $5.14 | 0 |
| 2020-06-25 | $5.23 | $5.23 | $5.23 | $5.23 | $5.14 | 0 |
| 2020-06-24 | $5.35 | $5.37 | $5.19 | $5.23 | $5.14 | 4,510,630 |
| 2020-06-23 | $5.32 | $5.39 | $5.32 | $5.35 | $5.25 | 2,532,000 |
| 2020-06-22 | $5.35 | $5.45 | $5.35 | $5.36 | $5.26 | 3,418,780 |
| 2020-06-19 | $5.37 | $5.41 | $5.34 | $5.37 | $5.27 | 3,111,450 |
| 2020-06-18 | $5.41 | $5.43 | $5.33 | $5.35 | $5.25 | 3,290,200 |
| 2020-06-17 | $5.37 | $5.44 | $5.32 | $5.43 | $5.33 | 3,978,630 |
| 2020-06-16 | $5.31 | $5.39 | $5.28 | $5.35 | $5.25 | 3,176,780 |
| 2020-06-15 | $5.23 | $5.46 | $5.23 | $5.29 | $5.19 | 2,850,100 |
| 2020-06-12 | $5.21 | $5.34 | $5.17 | $5.30 | $5.20 | 3,304,600 |
| 2020-06-11 | $5.42 | $5.42 | $5.25 | $5.28 | $5.18 | 4,269,710 |
| 2020-06-10 | $5.47 | $5.47 | $5.38 | $5.40 | $5.30 | 2,925,400 |
| 2020-06-09 | $5.37 | $5.51 | $5.34 | $5.47 | $5.37 | 4,738,250 |
| 2020-06-08 | $5.44 | $5.48 | $5.34 | $5.37 | $5.27 | 4,080,320 |
| 2020-06-05 | $5.46 | $5.46 | $5.34 | $5.44 | $5.34 | 3,937,820 |
| 2020-06-04 | $5.35 | $5.49 | $5.33 | $5.46 | $5.36 | 5,922,170 |
| 2020-06-03 | $5.31 | $5.38 | $5.30 | $5.33 | $5.23 | 3,736,730 |
| 2020-06-02 | $5.29 | $5.34 | $5.28 | $5.32 | $5.22 | 3,219,860 |
| 2020-06-01 | $5.25 | $5.33 | $5.22 | $5.32 | $5.22 | 3,846,320 |
| 2020-05-29 | $5.10 | $5.28 | $5.10 | $5.23 | $5.14 | 2,951,400 |
| 2020-05-28 | $5.22 | $5.29 | $5.12 | $5.16 | $5.07 | 2,973,960 |
| 2020-05-27 | $5.20 | $5.30 | $5.18 | $5.21 | $5.12 | 4,123,770 |
| 2020-05-26 | $5.13 | $5.21 | $5.12 | $5.19 | $5.10 | 2,225,150 |
| 2020-05-25 | $5.02 | $5.14 | $5.00 | $5.12 | $5.03 | 2,862,010 |
| 2020-05-22 | $5.21 | $5.21 | $5.04 | $5.04 | $4.95 | 3,906,300 |
| 2020-05-21 | $5.25 | $5.28 | $5.21 | $5.21 | $5.12 | 2,558,340 |
| 2020-05-20 | $5.29 | $5.31 | $5.21 | $5.27 | $5.17 | 3,235,000 |
| 2020-05-19 | $5.34 | $5.36 | $5.27 | $5.29 | $5.19 | 2,691,370 |
| 2020-05-18 | $5.35 | $5.36 | $5.25 | $5.30 | $5.20 | 3,240,400 |
| 2020-05-15 | $5.25 | $5.39 | $5.24 | $5.33 | $5.23 | 4,907,190 |
| 2020-05-14 | $5.32 | $5.34 | $5.24 | $5.25 | $5.15 | 5,566,170 |
| 2020-05-13 | $5.41 | $5.41 | $5.24 | $5.37 | $5.27 | 5,462,620 |
| 2020-05-12 | $5.43 | $5.47 | $5.33 | $5.40 | $5.30 | 5,252,190 |
| 2020-05-11 | $5.60 | $5.62 | $5.35 | $5.43 | $5.33 | 11,460,910 |
| 2020-05-08 | $5.61 | $5.65 | $5.56 | $5.62 | $5.52 | 6,844,660 |
| 2020-05-07 | $5.65 | $5.72 | $5.58 | $5.61 | $5.51 | 7,052,600 |
| 2020-05-06 | $5.53 | $5.64 | $5.53 | $5.64 | $5.54 | 6,518,300 |
| 2020-05-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 0 |
| 2020-05-04 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 0 |
| 2020-05-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 0 |
| 2020-04-30 | $5.53 | $5.65 | $5.53 | $5.62 | $5.52 | 8,457,870 |
| 2020-04-29 | $5.72 | $5.82 | $5.55 | $5.56 | $5.46 | 10,917,250 |
| 2020-04-28 | $6.15 | $6.25 | $5.60 | $5.72 | $5.62 | 16,365,440 |
| 2020-04-27 | $6.28 | $6.44 | $6.10 | $6.17 | $6.06 | 17,551,160 |
| 2020-04-24 | $6.84 | $7.00 | $6.38 | $6.38 | $6.26 | 35,518,500 |
| 2020-04-23 | $6.96 | $7.41 | $6.84 | $7.09 | $6.96 | 58,246,470 |
| 2020-04-22 | $6.15 | $6.74 | $6.10 | $6.74 | $6.62 | 19,501,930 |
| 2020-04-21 | $6.04 | $6.27 | $5.98 | $6.13 | $6.02 | 11,269,620 |
| 2020-04-20 | $6.01 | $6.07 | $5.86 | $5.98 | $5.87 | 7,869,030 |
| 2020-04-17 | $6.13 | $6.16 | $5.99 | $6.00 | $5.89 | 9,894,750 |
| 2020-04-16 | $5.86 | $6.17 | $5.72 | $6.15 | $6.04 | 12,294,450 |
| 2020-04-15 | $6.00 | $6.08 | $5.88 | $5.93 | $5.82 | 6,768,350 |
| 2020-04-14 | $5.87 | $6.06 | $5.70 | $6.06 | $5.95 | 9,871,660 |
| 2020-04-13 | $5.95 | $6.20 | $5.86 | $5.88 | $5.77 | 10,874,240 |
| 2020-04-10 | $5.92 | $5.98 | $5.77 | $5.84 | $5.73 | 6,885,230 |
| 2020-04-09 | $5.95 | $6.08 | $5.86 | $5.90 | $5.79 | 6,808,990 |
| 2020-04-08 | $5.92 | $6.01 | $5.81 | $5.95 | $5.84 | 7,068,400 |
| 2020-04-07 | $5.82 | $6.00 | $5.78 | $5.92 | $5.81 | 9,136,620 |
| 2020-04-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.68 | 0 |
| 2020-04-03 | $5.59 | $5.87 | $5.57 | $5.79 | $5.68 | 5,987,900 |
| 2020-04-02 | $5.43 | $5.60 | $5.43 | $5.59 | $5.49 | 1,833,060 |
| 2020-04-01 | $5.63 | $5.72 | $5.47 | $5.49 | $5.39 | 2,984,300 |
| 2020-03-31 | $5.57 | $5.71 | $5.56 | $5.68 | $5.58 | 3,374,410 |
| 2020-03-30 | $5.66 | $5.73 | $5.40 | $5.58 | $5.48 | 4,160,240 |
| 2020-03-27 | $5.84 | $5.89 | $5.74 | $5.74 | $5.64 | 4,065,880 |
| 2020-03-26 | $5.83 | $5.92 | $5.71 | $5.77 | $5.67 | 5,546,490 |
| 2020-03-25 | $5.77 | $5.85 | $5.70 | $5.84 | $5.73 | 5,863,100 |
| 2020-03-24 | $5.81 | $5.84 | $5.58 | $5.75 | $5.65 | 4,717,600 |
| 2020-03-23 | $5.60 | $5.84 | $5.53 | $5.78 | $5.68 | 6,677,880 |
| 2020-03-20 | $5.50 | $5.71 | $5.43 | $5.63 | $5.53 | 3,597,910 |
| 2020-03-19 | $5.33 | $5.50 | $5.29 | $5.48 | $5.38 | 2,389,670 |
| 2020-03-18 | $5.46 | $5.61 | $5.30 | $5.33 | $5.23 | 3,387,780 |
| 2020-03-17 | $5.45 | $5.56 | $5.05 | $5.43 | $5.33 | 3,413,500 |
| 2020-03-16 | $5.59 | $5.70 | $5.44 | $5.44 | $5.34 | 5,262,810 |
| 2020-03-13 | $5.35 | $5.53 | $5.28 | $5.53 | $5.43 | 5,502,860 |
| 2020-03-12 | $5.60 | $5.69 | $5.55 | $5.60 | $5.50 | 3,921,290 |
| 2020-03-11 | $5.74 | $5.85 | $5.69 | $5.70 | $5.60 | 5,454,530 |
| 2020-03-10 | $5.71 | $5.80 | $5.58 | $5.76 | $5.66 | 8,606,660 |
| 2020-03-09 | $5.70 | $6.00 | $5.55 | $5.86 | $5.75 | 11,851,280 |
| 2020-03-06 | $6.18 | $6.33 | $5.88 | $5.89 | $5.78 | 15,015,040 |
| 2020-03-05 | $5.79 | $6.08 | $5.76 | $5.98 | $5.87 | 9,228,930 |
| 2020-03-04 | $5.77 | $5.92 | $5.71 | $5.82 | $5.71 | 6,185,090 |
| 2020-03-03 | $5.74 | $5.95 | $5.65 | $5.85 | $5.74 | 9,539,620 |
| 2020-03-02 | $5.38 | $5.77 | $5.36 | $5.68 | $5.58 | 7,469,730 |
| 2020-02-28 | $5.47 | $5.55 | $5.40 | $5.40 | $5.30 | 4,811,340 |
| 2020-02-27 | $5.48 | $5.64 | $5.45 | $5.60 | $5.50 | 6,048,380 |
| 2020-02-26 | $5.44 | $5.58 | $5.41 | $5.50 | $5.40 | 5,644,530 |
| 2020-02-25 | $5.49 | $5.53 | $5.31 | $5.52 | $5.42 | 7,506,180 |
| 2020-02-24 | $5.52 | $5.63 | $5.51 | $5.61 | $5.51 | 7,077,330 |
| 2020-02-21 | $5.58 | $5.59 | $5.50 | $5.52 | $5.42 | 7,330,620 |
| 2020-02-20 | $5.57 | $5.62 | $5.49 | $5.60 | $5.50 | 7,015,770 |
| 2020-02-19 | $5.67 | $5.68 | $5.55 | $5.58 | $5.48 | 9,882,430 |
| 2020-02-18 | $5.98 | $5.98 | $5.60 | $5.77 | $5.67 | 17,271,930 |
| 2020-02-17 | $6.00 | $6.35 | $6.00 | $6.16 | $6.05 | 21,807,450 |
| 2020-02-14 | $5.72 | $6.11 | $5.58 | $5.87 | $5.76 | 16,403,700 |
| 2020-02-13 | $5.50 | $6.03 | $5.41 | $5.85 | $5.74 | 19,396,010 |
| 2020-02-12 | $5.11 | $5.49 | $5.09 | $5.48 | $5.38 | 5,121,430 |
| 2020-02-11 | $5.25 | $5.26 | $5.07 | $5.11 | $5.02 | 2,905,560 |
| 2020-02-10 | $5.06 | $5.22 | $5.01 | $5.22 | $5.13 | 3,355,780 |
| 2020-02-07 | $5.23 | $5.31 | $5.00 | $5.09 | $5.00 | 4,691,990 |
| 2020-02-06 | $5.01 | $5.35 | $4.96 | $5.22 | $5.13 | 6,196,880 |
| 2020-02-05 | $4.89 | $5.08 | $4.81 | $5.05 | $4.96 | 5,389,910 |
| 2020-02-04 | $4.56 | $4.89 | $4.50 | $4.86 | $4.77 | 5,756,710 |
| 2020-02-03 | $4.74 | $4.87 | $4.74 | $4.74 | $4.65 | 5,805,500 |
| 2020-01-31 | $5.27 | $5.27 | $5.27 | $5.27 | $5.17 | 0 |
| 2020-01-30 | $5.27 | $5.27 | $5.27 | $5.27 | $5.17 | 0 |
| 2020-01-29 | $5.27 | $5.27 | $5.27 | $5.27 | $5.17 | 0 |
| 2020-01-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.17 | 0 |
| 2020-01-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.17 | 0 |
| 2020-01-24 | $5.27 | $5.27 | $5.27 | $5.27 | $5.17 | 0 |
| 2020-01-23 | $5.49 | $5.60 | $5.19 | $5.27 | $5.17 | 3,697,130 |
| 2020-01-22 | $5.75 | $5.75 | $5.48 | $5.53 | $5.43 | 3,416,100 |
| 2020-01-21 | $5.53 | $5.66 | $5.47 | $5.66 | $5.56 | 4,598,970 |
| 2020-01-20 | $5.37 | $5.50 | $5.33 | $5.49 | $5.39 | 1,777,100 |
| 2020-01-17 | $5.44 | $5.47 | $5.37 | $5.37 | $5.27 | 1,480,000 |
| 2020-01-16 | $5.47 | $5.47 | $5.36 | $5.37 | $5.27 | 1,189,300 |
| 2020-01-15 | $5.43 | $5.49 | $5.41 | $5.44 | $5.34 | 1,484,020 |
| 2020-01-14 | $5.48 | $5.51 | $5.41 | $5.47 | $5.37 | 1,655,690 |
| 2020-01-13 | $5.46 | $5.48 | $5.39 | $5.47 | $5.37 | 1,420,280 |
| 2020-01-10 | $5.55 | $5.58 | $5.42 | $5.45 | $5.35 | 2,638,650 |
| 2020-01-09 | $5.56 | $5.62 | $5.49 | $5.53 | $5.43 | 4,082,310 |
| 2020-01-08 | $5.70 | $5.70 | $5.50 | $5.53 | $5.43 | 3,436,420 |
| 2020-01-07 | $5.62 | $5.72 | $5.56 | $5.71 | $5.61 | 6,313,200 |
| 2020-01-06 | $5.62 | $5.78 | $5.40 | $5.70 | $5.60 | 7,235,480 |
| 2020-01-03 | $5.51 | $5.83 | $5.49 | $5.80 | $5.69 | 7,336,400 |
| 2020-01-02 | $5.46 | $5.52 | $5.37 | $5.50 | $5.40 | 3,578,300 |
| 2020-01-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.32 | 0 |
| 2019-12-31 | $5.53 | $5.63 | $5.39 | $5.42 | $5.32 | 1,933,600 |
| 2019-12-30 | $5.50 | $5.55 | $5.35 | $5.50 | $5.40 | 2,046,100 |
| 2019-12-27 | $5.58 | $5.65 | $5.48 | $5.51 | $5.41 | 1,423,400 |
| 2019-12-26 | $5.60 | $5.60 | $5.51 | $5.58 | $5.48 | 1,039,800 |
| 2019-12-25 | $5.56 | $5.60 | $5.52 | $5.58 | $5.48 | 997,000 |
| 2019-12-24 | $5.44 | $5.59 | $5.42 | $5.56 | $5.46 | 1,312,170 |
| 2019-12-23 | $5.71 | $5.71 | $5.41 | $5.42 | $5.32 | 1,650,010 |
| 2019-12-20 | $5.71 | $5.73 | $5.61 | $5.65 | $5.55 | 1,550,290 |
| 2019-12-19 | $5.67 | $5.72 | $5.60 | $5.71 | $5.61 | 1,450,820 |
| 2019-12-18 | $5.65 | $5.84 | $5.64 | $5.70 | $5.60 | 3,139,890 |
| 2019-12-17 | $5.59 | $5.70 | $5.57 | $5.64 | $5.54 | 2,537,700 |
| 2019-12-16 | $5.52 | $5.62 | $5.50 | $5.60 | $5.50 | 2,380,570 |
| 2019-12-13 | $5.64 | $5.68 | $5.51 | $5.52 | $5.42 | 2,930,400 |
| 2019-12-12 | $5.62 | $5.73 | $5.55 | $5.65 | $5.55 | 2,950,800 |
| 2019-12-11 | $5.53 | $5.63 | $5.53 | $5.60 | $5.50 | 2,501,380 |
| 2019-12-10 | $5.46 | $5.65 | $5.29 | $5.58 | $5.48 | 5,932,870 |
| 2019-12-09 | $5.43 | $5.56 | $5.42 | $5.43 | $5.33 | 4,044,130 |
| 2019-12-06 | $5.44 | $5.48 | $5.39 | $5.43 | $5.33 | 2,092,180 |
| 2019-12-05 | $5.50 | $5.54 | $5.39 | $5.44 | $5.34 | 3,685,550 |
| 2019-12-04 | $5.56 | $5.61 | $5.44 | $5.50 | $5.40 | 2,951,740 |
| 2019-12-03 | $5.54 | $5.58 | $5.47 | $5.56 | $5.46 | 3,884,630 |
| 2019-12-02 | $5.44 | $5.61 | $5.37 | $5.55 | $5.45 | 4,506,110 |
| 2019-11-29 | $5.23 | $5.51 | $5.23 | $5.43 | $5.33 | 5,114,530 |
| 2019-11-28 | $5.16 | $5.32 | $5.11 | $5.28 | $5.18 | 3,706,030 |
| 2019-11-27 | $5.17 | $5.24 | $5.12 | $5.16 | $5.07 | 1,516,700 |
| 2019-11-26 | $5.09 | $5.24 | $5.07 | $5.16 | $5.07 | 2,215,300 |
| 2019-11-25 | $5.06 | $5.11 | $5.04 | $5.09 | $5.00 | 1,039,050 |
| 2019-11-22 | $5.09 | $5.14 | $5.06 | $5.07 | $4.98 | 2,467,990 |
| 2019-11-21 | $4.93 | $5.29 | $4.93 | $5.14 | $5.05 | 4,572,790 |
| 2019-11-20 | $4.90 | $5.01 | $4.89 | $4.98 | $4.89 | 1,582,280 |
| 2019-11-19 | $4.77 | $4.98 | $4.77 | $4.95 | $4.86 | 1,655,660 |
| 2019-11-18 | $4.79 | $4.83 | $4.71 | $4.80 | $4.71 | 1,091,100 |
| 2019-11-15 | $4.80 | $4.84 | $4.76 | $4.79 | $4.70 | 1,072,660 |
| 2019-11-14 | $4.71 | $4.84 | $4.70 | $4.80 | $4.71 | 1,395,200 |
| 2019-11-13 | $4.78 | $4.78 | $4.70 | $4.74 | $4.65 | 978,500 |
| 2019-11-12 | $4.72 | $4.76 | $4.66 | $4.76 | $4.67 | 1,573,870 |
| 2019-11-11 | $4.93 | $4.93 | $4.73 | $4.74 | $4.65 | 2,403,940 |
| 2019-11-08 | $5.00 | $5.02 | $4.92 | $4.94 | $4.85 | 1,757,800 |
| 2019-11-07 | $4.87 | $5.00 | $4.87 | $4.98 | $4.89 | 2,082,180 |
| 2019-11-06 | $4.93 | $4.93 | $4.88 | $4.88 | $4.79 | 2,074,600 |
| 2019-11-05 | $4.95 | $4.98 | $4.89 | $4.93 | $4.84 | 1,532,350 |
| 2019-11-04 | $5.01 | $5.01 | $4.95 | $4.96 | $4.87 | 1,468,350 |
| 2019-11-01 | $4.93 | $5.02 | $4.91 | $4.98 | $4.89 | 1,543,690 |
| 2019-10-31 | $5.00 | $5.04 | $4.93 | $4.94 | $4.85 | 2,572,900 |
| 2019-10-30 | $5.19 | $5.19 | $4.96 | $5.02 | $4.93 | 3,992,700 |
| 2019-10-29 | $5.36 | $5.36 | $5.17 | $5.22 | $5.13 | 1,622,560 |
| 2019-10-28 | $5.26 | $5.34 | $5.26 | $5.32 | $5.22 | 2,056,870 |
| 2019-10-25 | $5.19 | $5.28 | $5.16 | $5.27 | $5.17 | 1,809,360 |
| 2019-10-24 | $5.15 | $5.23 | $5.13 | $5.21 | $5.12 | 1,554,810 |
| 2019-10-23 | $5.18 | $5.23 | $5.13 | $5.17 | $5.08 | 1,485,700 |
| 2019-10-22 | $5.12 | $5.20 | $5.11 | $5.20 | $5.11 | 2,005,090 |
| 2019-10-21 | $5.10 | $5.14 | $5.07 | $5.11 | $5.02 | 1,786,290 |
| 2019-10-18 | $5.18 | $5.26 | $5.10 | $5.11 | $5.02 | 1,627,040 |
| 2019-10-17 | $5.24 | $5.25 | $5.16 | $5.18 | $5.09 | 1,185,660 |
| 2019-10-16 | $5.30 | $5.35 | $5.20 | $5.20 | $5.11 | 1,838,440 |
| 2019-10-15 | $5.31 | $5.32 | $5.22 | $5.27 | $5.17 | 1,509,300 |
| 2019-10-14 | $5.24 | $5.34 | $5.24 | $5.31 | $5.21 | 1,758,480 |
| 2019-10-11 | $5.20 | $5.25 | $5.17 | $5.22 | $5.13 | 1,688,440 |
| 2019-10-10 | $5.11 | $5.21 | $5.10 | $5.20 | $5.11 | 1,291,200 |
| 2019-10-09 | $5.09 | $5.13 | $5.05 | $5.12 | $5.03 | 1,757,940 |
| 2019-10-08 | $5.07 | $5.15 | $5.07 | $5.07 | $4.98 | 1,253,100 |
| 2019-10-07 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2019-10-04 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2019-10-03 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2019-10-02 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2019-10-01 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | 0 |
| 2019-09-30 | $5.12 | $5.18 | $5.05 | $5.06 | $4.97 | 1,386,700 |
| 2019-09-27 | $5.08 | $5.19 | $5.06 | $5.16 | $5.07 | 1,509,800 |
| 2019-09-26 | $5.23 | $5.26 | $5.07 | $5.09 | $5.00 | 2,183,080 |
| 2019-09-25 | $5.34 | $5.35 | $5.23 | $5.24 | $5.14 | 1,784,300 |
| 2019-09-24 | $5.37 | $5.40 | $5.30 | $5.34 | $5.24 | 1,382,100 |
| 2019-09-23 | $5.46 | $5.48 | $5.29 | $5.31 | $5.21 | 1,879,320 |
| 2019-09-20 | $5.50 | $5.52 | $5.44 | $5.46 | $5.36 | 1,335,100 |
| 2019-09-19 | $5.46 | $5.51 | $5.41 | $5.47 | $5.37 | 1,783,630 |
| 2019-09-18 | $5.48 | $5.53 | $5.43 | $5.47 | $5.37 | 1,765,860 |
| 2019-09-17 | $5.55 | $5.58 | $5.40 | $5.48 | $5.38 | 3,039,150 |
| 2019-09-16 | $5.63 | $5.64 | $5.57 | $5.58 | $5.48 | 1,768,800 |
| 2019-09-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.53 | 0 |
| 2019-09-12 | $5.53 | $5.67 | $5.53 | $5.63 | $5.53 | 2,188,100 |
| 2019-09-11 | $5.59 | $5.65 | $5.50 | $5.50 | $5.40 | 1,685,910 |
| 2019-09-10 | $5.50 | $5.59 | $5.50 | $5.57 | $5.47 | 1,763,520 |
| 2019-09-09 | $5.46 | $5.55 | $5.43 | $5.54 | $5.44 | 3,013,180 |
| 2019-09-06 | $5.43 | $5.47 | $5.38 | $5.45 | $5.35 | 1,315,380 |
| 2019-09-05 | $5.43 | $5.50 | $5.38 | $5.42 | $5.32 | 2,368,760 |
| 2019-09-04 | $5.38 | $5.41 | $5.31 | $5.40 | $5.30 | 2,452,480 |
| 2019-09-03 | $5.41 | $5.41 | $5.29 | $5.36 | $5.26 | 2,642,370 |
| 2019-09-02 | $5.30 | $5.40 | $5.26 | $5.38 | $5.28 | 1,839,500 |
| 2019-08-30 | $5.38 | $5.45 | $5.24 | $5.30 | $5.20 | 1,772,170 |
| 2019-08-29 | $5.40 | $5.44 | $5.36 | $5.38 | $5.28 | 1,150,930 |
| 2019-08-28 | $5.40 | $5.42 | $5.36 | $5.37 | $5.27 | 1,404,510 |
| 2019-08-27 | $5.35 | $5.42 | $5.33 | $5.40 | $5.30 | 1,649,050 |
| 2019-08-26 | $5.15 | $5.38 | $5.15 | $5.32 | $5.22 | 1,311,250 |
| 2019-08-23 | $5.31 | $5.38 | $5.30 | $5.37 | $5.27 | 1,238,220 |
| 2019-08-22 | $5.37 | $5.40 | $5.31 | $5.33 | $5.23 | 1,272,600 |
| 2019-08-21 | $5.29 | $5.38 | $5.28 | $5.36 | $5.26 | 2,241,500 |
| 2019-08-20 | $5.26 | $5.35 | $5.22 | $5.29 | $5.19 | 2,482,690 |
| 2019-08-19 | $5.21 | $5.24 | $5.14 | $5.23 | $5.14 | 1,893,390 |
| 2019-08-16 | $5.01 | $5.25 | $5.01 | $5.13 | $5.04 | 1,614,820 |
| 2019-08-15 | $4.96 | $5.06 | $4.89 | $5.06 | $4.97 | 2,077,810 |
| 2019-08-14 | $5.01 | $5.04 | $4.99 | $5.01 | $4.92 | 1,207,560 |
| 2019-08-13 | $5.03 | $5.03 | $4.91 | $4.96 | $4.87 | 1,586,960 |
| 2019-08-12 | $5.02 | $5.05 | $4.97 | $5.05 | $4.96 | 1,373,940 |
| 2019-08-09 | $5.04 | $5.09 | $4.97 | $5.03 | $4.94 | 1,087,920 |
| 2019-08-08 | $5.00 | $5.07 | $4.99 | $5.04 | $4.95 | 1,058,020 |
| 2019-08-07 | $5.09 | $5.09 | $4.96 | $5.00 | $4.91 | 1,363,910 |
| 2019-08-06 | $5.10 | $5.20 | $4.91 | $5.02 | $4.93 | 2,698,950 |
| 2019-08-05 | $5.26 | $5.36 | $5.23 | $5.23 | $5.14 | 1,385,670 |
| 2019-08-02 | $5.32 | $5.36 | $5.23 | $5.31 | $5.21 | 2,167,670 |
| 2019-08-01 | $5.38 | $5.45 | $5.36 | $5.39 | $5.29 | 1,121,600 |
| 2019-07-31 | $5.48 | $5.48 | $5.32 | $5.42 | $5.32 | 2,109,900 |
| 2019-07-30 | $5.42 | $5.54 | $5.42 | $5.49 | $5.39 | 1,200,810 |
| 2019-07-29 | $5.52 | $5.52 | $5.41 | $5.45 | $5.35 | 1,016,900 |
| 2019-07-26 | $5.53 | $5.53 | $5.43 | $5.47 | $5.37 | 1,303,010 |
| 2019-07-25 | $5.54 | $5.61 | $5.52 | $5.54 | $5.44 | 1,665,490 |
| 2019-07-24 | $5.55 | $5.59 | $5.50 | $5.52 | $5.42 | 1,580,210 |
| 2019-07-23 | $5.38 | $5.51 | $5.38 | $5.48 | $5.38 | 1,628,620 |
| 2019-07-22 | $5.60 | $5.60 | $5.05 | $5.36 | $5.26 | 2,385,970 |
| 2019-07-19 | $5.59 | $5.67 | $5.58 | $5.60 | $5.50 | 1,394,850 |
| 2019-07-18 | $5.61 | $5.69 | $5.56 | $5.59 | $5.49 | 2,442,400 |
| 2019-07-17 | $5.66 | $5.70 | $5.60 | $5.64 | $5.54 | 1,940,900 |
| 2019-07-16 | $5.57 | $5.69 | $5.56 | $5.65 | $5.55 | 3,378,960 |
| 2019-07-15 | $5.50 | $5.59 | $5.44 | $5.56 | $5.46 | 1,575,590 |
| 2019-07-12 | $5.44 | $5.54 | $5.40 | $5.53 | $5.43 | 1,862,700 |
| 2019-07-11 | $5.40 | $5.48 | $5.39 | $5.43 | $5.33 | 1,537,000 |
| 2019-07-10 | $5.41 | $5.45 | $5.37 | $5.39 | $5.29 | 1,183,370 |
| 2019-07-09 | $5.43 | $5.49 | $5.36 | $5.43 | $5.33 | 1,538,000 |
| 2019-07-08 | $5.66 | $5.66 | $5.35 | $5.42 | $5.32 | 3,224,340 |
| 2019-07-05 | $5.67 | $5.68 | $5.59 | $5.65 | $5.55 | 1,760,630 |
| 2019-07-04 | $5.68 | $5.73 | $5.62 | $5.64 | $5.54 | 2,029,540 |
| 2019-07-03 | $5.70 | $5.72 | $5.64 | $5.67 | $5.57 | 2,481,260 |
| 2019-07-02 | $5.66 | $5.71 | $5.62 | $5.70 | $5.60 | 2,567,640 |
| 2019-07-01 | $5.58 | $5.68 | $5.57 | $5.66 | $5.56 | 3,296,960 |
| 2019-06-28 | $5.62 | $5.62 | $5.45 | $5.51 | $5.41 | 2,262,950 |
| 2019-06-27 | $5.64 | $5.67 | $5.58 | $5.62 | $5.52 | 3,019,920 |
| 2019-06-26 | $5.57 | $5.66 | $5.53 | $5.61 | $5.51 | 2,021,670 |
| 2019-06-25 | $5.60 | $5.65 | $5.50 | $5.59 | $5.49 | 2,199,000 |
| 2019-06-24 | $5.64 | $5.66 | $5.57 | $5.60 | $5.50 | 2,481,100 |
| 2019-06-21 | $5.70 | $5.84 | $5.55 | $5.63 | $5.53 | 4,404,090 |
| 2019-06-20 | $5.44 | $5.51 | $5.36 | $5.49 | $5.39 | 3,037,000 |
| 2019-06-19 | $5.47 | $5.54 | $5.40 | $5.43 | $5.33 | 2,778,820 |
| 2019-06-18 | $5.39 | $5.45 | $5.36 | $5.40 | $5.30 | 1,455,190 |
| 2019-06-17 | $5.36 | $5.46 | $5.35 | $5.38 | $5.28 | 1,421,930 |
| 2019-06-14 | $5.50 | $5.53 | $5.37 | $5.39 | $5.29 | 3,084,620 |
| 2019-06-13 | $5.41 | $5.51 | $5.41 | $5.49 | $5.39 | 1,991,770 |
| 2019-06-12 | $5.51 | $5.54 | $5.41 | $5.43 | $5.33 | 2,435,390 |
| 2019-06-11 | $5.31 | $5.54 | $5.31 | $5.52 | $5.42 | 3,244,870 |
| 2019-06-10 | $5.35 | $5.40 | $5.26 | $5.31 | $5.21 | 2,335,590 |
| 2019-06-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.25 | 0 |
| 2019-06-06 | $5.53 | $5.62 | $5.33 | $5.35 | $5.25 | 3,699,240 |
| 2019-06-05 | $5.64 | $5.65 | $5.48 | $5.49 | $5.39 | 3,507,760 |
| 2019-06-04 | $5.48 | $5.67 | $5.46 | $5.60 | $5.50 | 3,481,620 |
| 2019-06-03 | $5.72 | $5.73 | $5.43 | $5.48 | $5.38 | 3,884,130 |
| 2019-05-31 | $5.62 | $5.73 | $5.61 | $5.72 | $5.62 | 3,096,000 |
| 2019-05-30 | $5.63 | $5.69 | $5.58 | $5.65 | $5.55 | 3,103,100 |
| 2019-05-29 | $5.54 | $5.70 | $5.51 | $5.63 | $5.53 | 2,535,800 |
| 2019-05-28 | $5.51 | $5.65 | $5.51 | $5.58 | $5.48 | 3,019,400 |
| 2019-05-27 | $5.38 | $5.67 | $5.37 | $5.57 | $5.47 | 2,954,330 |
| 2019-05-24 | $5.41 | $5.44 | $5.34 | $5.36 | $5.26 | 1,808,110 |
| 2019-05-23 | $5.56 | $5.56 | $5.38 | $5.45 | $5.35 | 2,979,760 |
| 2019-05-22 | $5.57 | $5.61 | $5.47 | $5.52 | $5.42 | 2,705,250 |
| 2019-05-21 | $5.50 | $5.63 | $5.43 | $5.57 | $5.47 | 3,463,800 |
| 2019-05-20 | $5.73 | $5.77 | $5.33 | $5.52 | $5.42 | 6,166,970 |
| 2019-05-17 | $6.05 | $6.05 | $5.67 | $5.74 | $5.64 | 5,329,650 |
| 2019-05-16 | $5.74 | $6.08 | $5.74 | $5.97 | $5.86 | 6,373,200 |
| 2019-05-15 | $5.65 | $5.76 | $5.63 | $5.73 | $5.63 | 2,831,600 |
| 2019-05-14 | $5.60 | $5.74 | $5.59 | $5.61 | $5.51 | 2,399,450 |
| 2019-05-13 | $5.61 | $5.74 | $5.50 | $5.69 | $5.59 | 3,543,110 |
| 2019-05-10 | $5.53 | $5.66 | $5.42 | $5.64 | $5.54 | 5,594,960 |
| 2019-05-09 | $5.46 | $5.57 | $5.40 | $5.48 | $5.38 | 3,390,810 |
| 2019-05-08 | $5.30 | $5.65 | $5.26 | $5.50 | $5.40 | 5,532,530 |
| 2019-05-07 | $5.31 | $5.45 | $5.28 | $5.40 | $5.30 | 4,439,090 |
| 2019-05-06 | $5.60 | $5.60 | $5.20 | $5.25 | $5.15 | 6,102,660 |
| 2019-05-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.64 | 0 |
| 2019-05-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.64 | 0 |
| 2019-05-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.64 | 0 |
| 2019-04-30 | $5.65 | $5.77 | $5.65 | $5.74 | $5.64 | 3,793,330 |
| 2019-04-29 | $6.00 | $6.08 | $5.42 | $5.66 | $5.56 | 6,861,420 |
| 2019-04-26 | $5.97 | $6.13 | $5.96 | $6.02 | $5.91 | 4,544,230 |
| 2019-04-25 | $6.35 | $6.37 | $5.99 | $5.99 | $5.88 | 5,480,180 |
| 2019-04-24 | $6.28 | $6.36 | $6.13 | $6.36 | $6.24 | 5,906,330 |
| 2019-04-23 | $6.51 | $6.51 | $6.23 | $6.25 | $6.14 | 7,000,580 |
| 2019-04-22 | $6.54 | $6.74 | $6.44 | $6.53 | $6.41 | 8,842,650 |
| 2019-04-19 | $6.48 | $6.52 | $6.38 | $6.50 | $6.38 | 4,631,130 |
| 2019-04-18 | $6.57 | $6.62 | $6.45 | $6.50 | $6.38 | 6,134,830 |
| 2019-04-17 | $6.46 | $6.60 | $6.41 | $6.56 | $6.44 | 6,926,190 |
| 2019-04-16 | $6.40 | $6.47 | $6.21 | $6.46 | $6.34 | 8,691,300 |
| 2019-04-15 | $6.60 | $6.64 | $6.40 | $6.43 | $6.31 | 7,785,060 |
| 2019-04-12 | $6.49 | $6.70 | $6.45 | $6.58 | $6.46 | 7,754,790 |
| 2019-04-11 | $6.75 | $6.75 | $6.49 | $6.50 | $6.38 | 15,750,690 |
| 2019-04-10 | $6.88 | $7.00 | $6.60 | $6.77 | $6.65 | 23,491,200 |
| 2019-04-09 | $7.11 | $7.51 | $7.02 | $7.16 | $7.03 | 43,118,660 |
| 2019-04-08 | $6.62 | $7.06 | $6.53 | $7.06 | $6.93 | 13,332,380 |
| 2019-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.30 | 0 |
| 2019-04-04 | $6.45 | $6.74 | $6.38 | $6.42 | $6.30 | 17,619,670 |
| 2019-04-03 | $6.37 | $6.48 | $6.30 | $6.43 | $6.31 | 9,307,200 |
| 2019-04-02 | $6.41 | $6.42 | $6.30 | $6.36 | $6.24 | 7,574,230 |
| 2019-04-01 | $6.22 | $6.43 | $6.20 | $6.37 | $6.25 | 9,662,910 |
| 2019-03-29 | $5.99 | $6.23 | $5.91 | $6.20 | $6.09 | 7,350,930 |
| 2019-03-28 | $6.09 | $6.14 | $5.97 | $5.99 | $5.88 | 6,159,400 |
| 2019-03-27 | $6.20 | $6.27 | $5.97 | $6.13 | $6.02 | 5,333,190 |
| 2019-03-26 | $6.34 | $6.39 | $6.03 | $6.11 | $6.00 | 8,999,080 |
| 2019-03-25 | $6.19 | $6.48 | $6.15 | $6.34 | $6.22 | 10,588,400 |
| 2019-03-22 | $6.19 | $6.42 | $6.14 | $6.36 | $6.24 | 12,373,190 |
| 2019-03-21 | $6.17 | $6.27 | $6.14 | $6.18 | $6.07 | 8,397,370 |
| 2019-03-20 | $6.16 | $6.18 | $5.99 | $6.10 | $5.99 | 8,474,780 |
| 2019-03-19 | $6.16 | $6.21 | $6.08 | $6.17 | $6.06 | 8,392,110 |
| 2019-03-18 | $6.14 | $6.16 | $5.96 | $6.10 | $5.99 | 9,190,640 |
| 2019-03-15 | $5.75 | $6.16 | $5.75 | $6.13 | $6.02 | 12,285,450 |
| 2019-03-14 | $6.03 | $6.12 | $5.65 | $5.77 | $5.67 | 11,871,000 |
| 2019-03-13 | $6.14 | $6.41 | $6.05 | $6.10 | $5.99 | 14,080,590 |
| 2019-03-12 | $6.07 | $6.24 | $5.96 | $6.10 | $5.99 | 11,177,480 |
| 2019-03-11 | $5.80 | $5.99 | $5.80 | $5.99 | $5.88 | 7,714,800 |
| 2019-03-08 | $6.02 | $6.07 | $5.75 | $5.78 | $5.68 | 11,118,800 |
| 2019-03-07 | $6.03 | $6.33 | $5.99 | $6.13 | $6.02 | 11,831,520 |
| 2019-03-06 | $5.89 | $6.11 | $5.84 | $6.05 | $5.94 | 11,646,840 |
| 2019-03-05 | $5.77 | $5.90 | $5.72 | $5.89 | $5.78 | 8,059,330 |
| 2019-03-04 | $5.71 | $5.85 | $5.71 | $5.77 | $5.67 | 8,810,800 |
| 2019-03-01 | $5.77 | $5.77 | $5.62 | $5.69 | $5.59 | 5,552,360 |
| 2019-02-28 | $5.68 | $5.82 | $5.66 | $5.70 | $5.60 | 6,776,840 |
| 2019-02-27 | $5.70 | $5.78 | $5.57 | $5.65 | $5.55 | 6,853,410 |
| 2019-02-26 | $5.69 | $5.84 | $5.58 | $5.70 | $5.60 | 10,334,120 |
| 2019-02-25 | $5.49 | $5.70 | $5.46 | $5.68 | $5.58 | 10,343,610 |
| 2019-02-22 | $5.34 | $5.45 | $5.31 | $5.45 | $5.35 | 5,218,790 |
| 2019-02-21 | $5.40 | $5.48 | $5.32 | $5.36 | $5.26 | 6,546,100 |
| 2019-02-20 | $5.37 | $5.41 | $5.28 | $5.40 | $5.30 | 4,769,980 |
| 2019-02-19 | $5.35 | $5.42 | $5.27 | $5.36 | $5.26 | 5,514,410 |
| 2019-02-18 | $5.21 | $5.36 | $5.18 | $5.33 | $5.23 | 5,173,050 |
| 2019-02-15 | $5.16 | $5.25 | $5.13 | $5.18 | $5.09 | 3,232,200 |
| 2019-02-14 | $5.12 | $5.24 | $5.11 | $5.16 | $5.07 | 3,644,400 |
| 2019-02-13 | $5.02 | $5.21 | $5.01 | $5.14 | $5.05 | 4,243,950 |
| 2019-02-12 | $4.98 | $5.08 | $4.96 | $5.03 | $4.94 | 3,669,950 |
| 2019-02-11 | $4.85 | $5.02 | $4.85 | $4.98 | $4.89 | 3,340,950 |
| 2019-02-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.76 | 0 |
| 2019-02-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.76 | 0 |
| 2019-02-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.76 | 0 |
| 2019-02-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.76 | 0 |
| 2019-02-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.76 | 0 |
| 2019-02-01 | $4.69 | $4.90 | $4.69 | $4.85 | $4.76 | 2,316,500 |
| 2019-01-31 | $4.97 | $4.99 | $4.69 | $4.69 | $4.60 | 3,926,900 |
| 2019-01-30 | $5.05 | $5.20 | $4.96 | $4.97 | $4.88 | 3,437,500 |
| 2019-01-29 | $5.26 | $5.31 | $5.00 | $5.16 | $5.07 | 3,865,100 |
| 2019-01-28 | $5.46 | $5.49 | $5.25 | $5.27 | $5.17 | 3,678,260 |
| 2019-01-25 | $5.49 | $5.53 | $5.44 | $5.45 | $5.35 | 2,808,020 |
| 2019-01-24 | $5.55 | $5.59 | $5.43 | $5.49 | $5.39 | 4,232,030 |
| 2019-01-23 | $5.46 | $5.69 | $5.43 | $5.55 | $5.45 | 5,113,920 |
| 2019-01-22 | $5.51 | $5.54 | $5.42 | $5.44 | $5.34 | 3,095,420 |
| 2019-01-21 | $5.45 | $5.53 | $5.41 | $5.52 | $5.42 | 3,643,360 |
| 2019-01-18 | $5.51 | $5.57 | $5.41 | $5.48 | $5.38 | 4,006,710 |
| 2019-01-17 | $5.60 | $5.60 | $5.44 | $5.47 | $5.37 | 4,340,300 |
| 2019-01-16 | $5.63 | $5.66 | $5.50 | $5.52 | $5.42 | 5,984,310 |
| 2019-01-15 | $5.63 | $5.74 | $5.58 | $5.66 | $5.56 | 6,111,110 |
| 2019-01-14 | $5.61 | $5.71 | $5.55 | $5.61 | $5.51 | 7,120,250 |
| 2019-01-11 | $5.80 | $5.86 | $5.60 | $5.67 | $5.57 | 14,622,090 |
| 2019-01-10 | $5.33 | $5.84 | $5.29 | $5.84 | $5.73 | 5,824,980 |
| 2019-01-09 | $5.31 | $5.40 | $5.29 | $5.31 | $5.21 | 5,204,060 |
| 2019-01-08 | $5.31 | $5.36 | $5.26 | $5.32 | $5.22 | 3,577,800 |
| 2019-01-07 | $5.24 | $5.34 | $5.21 | $5.31 | $5.21 | 3,560,590 |
| 2019-01-04 | $5.09 | $5.24 | $5.02 | $5.23 | $5.14 | 3,681,700 |
| 2019-01-03 | $5.17 | $5.24 | $5.12 | $5.12 | $5.03 | 2,336,900 |
| 2019-01-02 | $5.19 | $5.25 | $5.15 | $5.17 | $5.08 | 1,968,500 |
| 2019-01-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2018-12-31 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2018-12-28 | $5.22 | $5.27 | $5.08 | $5.17 | $5.08 | 3,022,800 |
| 2018-12-27 | $5.45 | $5.45 | $5.14 | $5.15 | $5.06 | 4,529,100 |
| 2018-12-26 | $5.30 | $5.41 | $5.25 | $5.38 | $5.28 | 3,793,490 |
| 2018-12-25 | $5.44 | $5.44 | $5.14 | $5.30 | $5.20 | 6,482,090 |
| 2018-12-24 | $5.61 | $5.61 | $5.47 | $5.49 | $5.39 | 4,247,210 |
| 2018-12-21 | $5.70 | $5.70 | $5.56 | $5.61 | $5.51 | 5,864,490 |
| 2018-12-20 | $5.57 | $5.76 | $5.50 | $5.71 | $5.61 | 8,975,950 |
| 2018-12-19 | $5.47 | $5.78 | $5.42 | $5.61 | $5.51 | 8,327,820 |
| 2018-12-18 | $5.47 | $5.55 | $5.38 | $5.50 | $5.40 | 3,202,210 |
| 2018-12-17 | $5.38 | $5.50 | $5.32 | $5.46 | $5.36 | 3,706,540 |
| 2018-12-14 | $5.64 | $5.66 | $5.39 | $5.40 | $5.30 | 4,827,400 |
| 2018-12-13 | $5.63 | $5.70 | $5.56 | $5.65 | $5.55 | 3,667,160 |
| 2018-12-12 | $5.63 | $5.63 | $5.55 | $5.62 | $5.52 | 2,490,160 |
| 2018-12-11 | $5.54 | $5.62 | $5.52 | $5.61 | $5.51 | 3,038,360 |
| 2018-12-10 | $5.55 | $5.62 | $5.47 | $5.51 | $5.41 | 2,786,350 |
| 2018-12-07 | $5.54 | $5.61 | $5.52 | $5.57 | $5.47 | 2,765,060 |
| 2018-12-06 | $5.64 | $5.67 | $5.54 | $5.55 | $5.45 | 4,392,500 |
| 2018-12-05 | $5.64 | $5.75 | $5.58 | $5.67 | $5.57 | 5,790,230 |
| 2018-12-04 | $5.77 | $5.86 | $5.72 | $5.84 | $5.73 | 5,920,890 |
| 2018-12-03 | $5.78 | $5.84 | $5.71 | $5.77 | $5.67 | 7,020,860 |
| 2018-11-30 | $5.57 | $5.65 | $5.38 | $5.62 | $5.52 | 5,837,650 |
| 2018-11-29 | $5.78 | $5.82 | $5.60 | $5.60 | $5.50 | 6,004,370 |
| 2018-11-28 | $5.85 | $5.87 | $5.57 | $5.78 | $5.68 | 6,976,850 |
| 2018-11-27 | $5.86 | $5.90 | $5.75 | $5.83 | $5.72 | 6,425,200 |
| 2018-11-26 | $5.88 | $5.98 | $5.68 | $5.79 | $5.68 | 9,898,340 |
| 2018-11-23 | $6.53 | $6.58 | $5.99 | $5.99 | $5.88 | 19,270,620 |
| 2018-11-22 | $6.70 | $6.77 | $6.54 | $6.65 | $6.53 | 11,254,500 |
| 2018-11-21 | $6.58 | $6.85 | $6.55 | $6.70 | $6.58 | 14,563,770 |
| 2018-11-20 | $6.81 | $6.84 | $6.53 | $6.62 | $6.50 | 19,604,700 |
| 2018-11-19 | $7.16 | $7.25 | $6.87 | $6.95 | $6.82 | 29,437,170 |
| 2018-11-16 | $7.04 | $7.52 | $6.95 | $7.25 | $7.12 | 44,491,610 |
| 2018-11-15 | $6.80 | $7.27 | $6.70 | $7.22 | $7.09 | 46,860,810 |
| 2018-11-14 | $6.75 | $7.08 | $6.54 | $6.91 | $6.78 | 37,024,800 |
| 2018-11-13 | $6.60 | $6.98 | $6.54 | $6.74 | $6.62 | 38,223,690 |
| 2018-11-12 | $6.60 | $6.77 | $6.43 | $6.71 | $6.59 | 34,401,560 |
| 2018-11-09 | $6.71 | $7.21 | $6.65 | $6.82 | $6.70 | 50,771,960 |
| 2018-11-08 | $6.39 | $7.24 | $6.28 | $6.80 | $6.68 | 56,446,720 |
| 2018-11-07 | $7.14 | $7.14 | $6.65 | $6.66 | $6.54 | 60,101,520 |
| 2018-11-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.37 | 1,717,080 |
| 2018-11-05 | $5.30 | $5.90 | $5.28 | $5.90 | $5.79 | 11,431,920 |
| 2018-11-02 | $5.30 | $5.65 | $5.16 | $5.36 | $5.26 | 19,922,050 |
| 2018-11-01 | $5.20 | $5.47 | $5.13 | $5.34 | $5.24 | 25,996,670 |
| 2018-10-31 | $5.47 | $5.47 | $5.47 | $5.47 | $5.37 | 582,400 |
| 2018-04-27 | $6.08 | $6.13 | $6.00 | $6.11 | $6.00 | 1,806,290 |
| 2018-04-26 | $6.33 | $6.33 | $6.02 | $6.06 | $5.95 | 3,035,600 |
| 2018-04-25 | $6.30 | $6.40 | $6.28 | $6.39 | $6.27 | 1,137,660 |
| 2018-04-24 | $6.25 | $6.40 | $6.22 | $6.36 | $6.24 | 1,301,430 |
| 2018-04-23 | $6.13 | $6.61 | $6.07 | $6.25 | $6.14 | 3,073,010 |
| 2018-04-20 | $6.28 | $6.29 | $6.10 | $6.12 | $6.01 | 1,648,300 |
| 2018-04-19 | $6.29 | $6.35 | $6.27 | $6.29 | $6.18 | 1,177,890 |
| 2018-04-18 | $6.25 | $6.35 | $6.15 | $6.29 | $6.18 | 1,544,830 |
| 2018-04-17 | $6.38 | $6.43 | $6.17 | $6.19 | $6.08 | 2,158,260 |
| 2018-04-16 | $6.58 | $6.58 | $6.28 | $6.39 | $6.27 | 2,630,410 |
| 2018-04-13 | $6.68 | $6.68 | $6.57 | $6.57 | $6.45 | 1,643,240 |
| 2018-04-12 | $6.76 | $6.77 | $6.61 | $6.63 | $6.51 | 2,479,190 |
| 2018-04-11 | $6.81 | $6.84 | $6.73 | $6.76 | $6.64 | 2,132,460 |
| 2018-04-10 | $6.75 | $6.83 | $6.66 | $6.79 | $6.67 | 2,899,800 |
| 2018-04-09 | $6.67 | $6.85 | $6.58 | $6.80 | $6.68 | 3,112,360 |
| 2018-04-06 | $6.68 | $6.68 | $6.68 | $6.68 | $6.56 | 0 |
| 2018-04-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.56 | 0 |
| 2018-04-04 | $6.54 | $6.75 | $6.54 | $6.68 | $6.56 | 4,680,430 |
| 2018-04-03 | $6.53 | $6.63 | $6.45 | $6.55 | $6.43 | 2,081,120 |
| 2018-04-02 | $6.65 | $6.71 | $6.57 | $6.65 | $6.53 | 2,780,610 |
| 2018-03-30 | $6.59 | $6.75 | $6.59 | $6.65 | $6.53 | 2,798,210 |
| 2018-03-29 | $6.53 | $6.63 | $6.51 | $6.61 | $6.49 | 2,258,780 |
| 2018-03-28 | $6.53 | $6.77 | $6.48 | $6.52 | $6.40 | 3,121,100 |
| 2018-03-27 | $6.43 | $6.69 | $6.43 | $6.63 | $6.51 | 4,154,850 |
| 2018-03-26 | $6.45 | $6.50 | $6.00 | $6.39 | $6.27 | 4,816,430 |
| 2018-03-23 | $6.66 | $7.07 | $6.45 | $6.56 | $6.44 | 8,687,600 |
| 2018-03-22 | $6.61 | $6.98 | $6.60 | $6.82 | $6.70 | 4,756,850 |
| 2018-03-21 | $6.71 | $6.79 | $6.61 | $6.66 | $6.54 | 3,239,000 |
| 2018-03-20 | $6.54 | $6.80 | $6.51 | $6.70 | $6.58 | 3,419,460 |
| 2018-03-19 | $6.60 | $6.66 | $6.54 | $6.58 | $6.46 | 2,365,300 |
| 2018-03-16 | $6.37 | $6.60 | $6.37 | $6.58 | $6.46 | 3,197,960 |
| 2018-03-15 | $6.48 | $6.48 | $6.32 | $6.41 | $6.29 | 1,789,600 |
| 2018-03-14 | $6.59 | $6.65 | $6.44 | $6.48 | $6.36 | 2,195,980 |
| 2018-03-13 | $6.55 | $6.64 | $6.55 | $6.61 | $6.49 | 1,868,080 |
| 2018-03-12 | $6.52 | $6.64 | $6.47 | $6.62 | $6.50 | 2,739,560 |
| 2018-03-09 | $6.39 | $6.53 | $6.37 | $6.52 | $6.40 | 2,063,680 |
| 2018-03-08 | $6.35 | $6.41 | $6.32 | $6.38 | $6.26 | 1,369,470 |
| 2018-03-07 | $6.41 | $6.43 | $6.34 | $6.35 | $6.23 | 1,295,610 |
| 2018-03-06 | $6.39 | $6.42 | $6.28 | $6.41 | $6.29 | 2,055,220 |
| 2018-03-05 | $6.33 | $6.45 | $6.31 | $6.37 | $6.25 | 1,966,760 |
| 2018-03-02 | $6.32 | $6.45 | $6.30 | $6.33 | $6.22 | 1,800,030 |
| 2018-03-01 | $6.20 | $6.39 | $6.18 | $6.39 | $6.27 | 2,375,530 |
| 2018-02-28 | $6.15 | $6.24 | $6.12 | $6.24 | $6.13 | 1,251,790 |
| 2018-02-27 | $6.29 | $6.29 | $6.19 | $6.23 | $6.12 | 1,577,900 |
| 2018-02-26 | $6.14 | $6.29 | $6.13 | $6.26 | $6.15 | 1,661,300 |
| 2018-02-23 | $6.13 | $6.15 | $6.08 | $6.14 | $6.03 | 1,038,270 |
| 2018-02-22 | $6.05 | $6.14 | $6.00 | $6.13 | $6.02 | 1,175,700 |
| 2018-02-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.89 | 0 |
| 2018-02-20 | $6.00 | $6.00 | $6.00 | $6.00 | $5.89 | 0 |
| 2018-02-19 | $6.00 | $6.00 | $6.00 | $6.00 | $5.89 | 0 |
| 2018-02-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.89 | 0 |
| 2018-02-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.89 | 0 |
| 2018-02-14 | $6.04 | $6.04 | $5.93 | $6.00 | $5.89 | 971,600 |
| 2018-02-13 | $6.08 | $6.11 | $5.98 | $6.01 | $5.90 | 1,418,000 |
| 2018-02-12 | $5.90 | $6.07 | $5.89 | $6.03 | $5.92 | 1,275,240 |
| 2018-02-09 | $5.90 | $5.90 | $5.79 | $5.89 | $5.78 | 2,404,410 |
| 2018-02-08 | $5.88 | $6.16 | $5.88 | $6.00 | $5.89 | 2,371,290 |
| 2018-02-07 | $5.88 | $5.97 | $5.75 | $5.90 | $5.79 | 2,170,900 |
| 2018-02-06 | $6.04 | $6.13 | $5.77 | $5.79 | $5.68 | 2,582,730 |
| 2018-02-05 | $6.15 | $6.16 | $6.00 | $6.13 | $6.02 | 2,882,400 |
| 2018-02-02 | $6.39 | $6.39 | $6.15 | $6.21 | $6.10 | 2,606,010 |
| 2018-02-01 | $6.84 | $6.87 | $6.36 | $6.42 | $6.30 | 2,690,060 |
| 2018-01-31 | $7.02 | $7.02 | $6.79 | $6.84 | $6.72 | 2,795,170 |
| 2018-01-30 | $7.06 | $7.08 | $7.00 | $7.06 | $6.93 | 1,618,030 |
| 2018-01-29 | $7.16 | $7.20 | $7.06 | $7.09 | $6.96 | 1,789,250 |
| 2018-01-26 | $7.12 | $7.17 | $7.11 | $7.13 | $7.00 | 1,367,400 |
| 2018-01-25 | $7.11 | $7.20 | $7.05 | $7.14 | $7.01 | 2,009,600 |
| 2018-01-24 | $7.09 | $7.12 | $7.05 | $7.11 | $6.98 | 1,237,500 |
| 2018-01-23 | $7.12 | $7.14 | $7.06 | $7.09 | $6.96 | 1,497,130 |
| 2018-01-22 | $7.11 | $7.13 | $7.03 | $7.12 | $6.99 | 1,123,740 |
| 2018-01-19 | $7.07 | $7.16 | $7.03 | $7.11 | $6.98 | 1,414,460 |
| 2018-01-18 | $6.97 | $7.08 | $6.95 | $7.07 | $6.94 | 1,181,070 |
| 2018-01-17 | $7.00 | $7.05 | $6.93 | $7.02 | $6.89 | 1,435,270 |
| 2018-01-16 | $6.97 | $7.06 | $6.96 | $7.03 | $6.90 | 1,464,610 |
| 2018-01-15 | $7.24 | $7.24 | $6.95 | $6.99 | $6.86 | 2,994,290 |
| 2018-01-12 | $7.22 | $7.30 | $7.18 | $7.25 | $7.12 | 958,500 |
| 2018-01-11 | $7.22 | $7.30 | $7.11 | $7.27 | $7.14 | 1,601,050 |
| 2018-01-10 | $7.40 | $7.41 | $7.18 | $7.22 | $7.09 | 2,495,730 |
| 2018-01-09 | $7.39 | $7.44 | $7.36 | $7.40 | $7.27 | 1,166,390 |
| 2018-01-08 | $7.41 | $7.48 | $7.35 | $7.39 | $7.26 | 2,187,400 |
| 2018-01-05 | $7.47 | $7.53 | $7.44 | $7.49 | $7.35 | 1,911,700 |
| 2018-01-04 | $7.46 | $7.59 | $7.42 | $7.51 | $7.37 | 2,925,860 |
| 2018-01-03 | $7.50 | $7.52 | $7.40 | $7.46 | $7.32 | 1,955,610 |
| 2018-01-02 | $7.36 | $7.53 | $7.31 | $7.45 | $7.31 | 2,709,540 |
| 2018-01-01 | $7.36 | $7.36 | $7.36 | $7.36 | $7.23 | 0 |
Zhejiang Qianjiang Biochemical Company Ltd (600796) News Headlines
Recent Zhejiang Qianjiang Biochemical Company Ltd (600796) News
Similar Companies to Zhejiang Qianjiang Biochemical Company Ltd (600796) 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 | -- | -- | -- |