None (600901) Exchange: SHG
Data as of July 11, 2025
$6.27 ($0.06) 0.97%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.20 |
| Previous Close | $6.27 |
| High | $6.32 |
| Low | $6.18 |
| Adjusted Open | $6.20 |
| Previous Adjusted Close | $6.27 |
| Adjusted High | $6.32 |
| Adjusted Low | $6.18 |
About None (600901)
Invest in None (600901)
Historical Stock Data for None (600901)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.20 | $6.32 | $6.18 | $6.27 | $6.27 | 30,683,210 |
| 2025-07-08 | $6.39 | $6.40 | $6.18 | $6.21 | $6.21 | 50,394,790 |
| 2025-07-07 | $6.26 | $6.42 | $6.25 | $6.40 | $6.40 | 40,855,770 |
| 2025-07-04 | $6.24 | $6.32 | $6.22 | $6.26 | $6.26 | 23,254,780 |
| 2025-07-03 | $6.36 | $6.39 | $6.23 | $6.25 | $6.25 | 31,396,480 |
| 2025-07-02 | $6.25 | $6.38 | $6.20 | $6.37 | $6.37 | 42,979,100 |
| 2025-06-30 | $6.02 | $6.12 | $5.96 | $6.06 | $6.06 | 32,173,510 |
| 2025-06-27 | $6.16 | $6.21 | $6.01 | $6.02 | $6.02 | 49,738,720 |
| 2025-06-26 | $6.14 | $6.19 | $6.05 | $6.16 | $6.16 | 45,732,040 |
| 2025-06-25 | $6.07 | $6.16 | $6.04 | $6.16 | $6.16 | 34,143,010 |
| 2025-06-24 | $6.09 | $6.14 | $6.02 | $6.06 | $6.06 | 37,494,920 |
| 2025-06-23 | $6.12 | $6.14 | $6.04 | $6.08 | $6.08 | 33,825,820 |
| 2025-06-20 | $6.06 | $6.15 | $6.00 | $6.15 | $6.15 | 39,017,830 |
| 2025-06-19 | $6.13 | $6.17 | $6.02 | $6.06 | $6.06 | 27,996,080 |
| 2025-06-18 | $6.15 | $6.17 | $6.05 | $6.15 | $6.15 | 24,941,870 |
| 2025-06-17 | $6.14 | $6.20 | $6.02 | $6.13 | $6.13 | 48,770,890 |
| 2025-06-13 | $6.02 | $6.17 | $5.99 | $6.09 | $6.09 | 53,051,660 |
| 2025-06-12 | $6.21 | $6.33 | $6.21 | $6.28 | $6.28 | 35,414,000 |
| 2025-06-11 | $6.25 | $6.36 | $6.12 | $6.23 | $6.23 | 69,994,340 |
| 2025-06-10 | $5.98 | $6.27 | $5.97 | $6.25 | $6.25 | 66,556,560 |
| 2025-06-09 | $5.97 | $6.01 | $5.89 | $5.98 | $5.98 | 34,692,050 |
| 2025-06-06 | $5.98 | $6.01 | $5.93 | $5.96 | $5.96 | 23,593,480 |
| 2025-06-05 | $5.93 | $5.99 | $5.88 | $5.98 | $5.98 | 34,215,570 |
| 2025-06-04 | $5.96 | $5.98 | $5.86 | $5.95 | $5.95 | 33,960,630 |
| 2025-06-03 | $5.97 | $6.00 | $5.86 | $5.95 | $5.95 | 34,063,380 |
| 2025-05-30 | $5.89 | $5.99 | $5.87 | $5.97 | $5.97 | 37,710,390 |
| 2025-05-29 | $5.89 | $5.91 | $5.82 | $5.89 | $5.89 | 28,177,380 |
| 2025-05-28 | $5.83 | $5.90 | $5.80 | $5.88 | $5.88 | 30,312,730 |
| 2025-05-27 | $5.83 | $5.87 | $5.76 | $5.84 | $5.84 | 38,071,950 |
| 2025-05-26 | $5.80 | $5.87 | $5.77 | $5.83 | $5.83 | 31,736,300 |
| 2025-05-23 | $5.80 | $5.88 | $5.77 | $5.80 | $5.80 | 35,178,650 |
| 2025-05-22 | $5.82 | $5.83 | $5.74 | $5.80 | $5.80 | 26,321,650 |
| 2025-05-21 | $5.74 | $5.85 | $5.73 | $5.81 | $5.81 | 28,881,690 |
| 2025-05-20 | $5.76 | $5.79 | $5.70 | $5.74 | $5.74 | 22,493,540 |
| 2025-05-19 | $5.71 | $5.79 | $5.71 | $5.75 | $5.75 | 38,332,580 |
| 2025-05-16 | $5.72 | $5.78 | $5.63 | $5.72 | $5.72 | 36,917,960 |
| 2025-05-15 | $5.68 | $5.90 | $5.68 | $5.75 | $5.75 | 70,894,800 |
| 2025-05-14 | $5.54 | $5.74 | $5.51 | $5.71 | $5.71 | 70,135,010 |
| 2025-05-13 | $5.50 | $5.57 | $5.44 | $5.56 | $5.56 | 37,470,880 |
| 2025-05-12 | $5.49 | $5.53 | $5.41 | $5.48 | $5.48 | 43,403,380 |
| 2025-05-09 | $5.31 | $5.58 | $5.30 | $5.50 | $5.50 | 99,531,020 |
| 2025-05-08 | $5.30 | $5.43 | $5.28 | $5.32 | $5.32 | 55,225,950 |
| 2025-05-07 | $5.70 | $5.88 | $5.34 | $5.37 | $5.37 | 92,883,240 |
| 2025-05-06 | $5.35 | $5.43 | $5.25 | $5.39 | $5.39 | 56,670,000 |
| 2025-04-30 | $5.39 | $5.41 | $5.32 | $5.33 | $5.33 | 33,995,880 |
| 2025-04-29 | $5.49 | $5.53 | $5.32 | $5.36 | $5.36 | 58,967,520 |
| 2025-04-28 | $5.35 | $5.54 | $5.28 | $5.50 | $5.50 | 106,536,200 |
| 2025-04-25 | $5.22 | $5.28 | $5.19 | $5.21 | $5.21 | 22,768,930 |
| 2025-04-24 | $5.14 | $5.24 | $5.13 | $5.22 | $5.22 | 33,596,890 |
| 2025-04-23 | $5.18 | $5.21 | $5.13 | $5.14 | $5.14 | 20,254,240 |
| 2025-04-22 | $5.12 | $5.19 | $5.12 | $5.17 | $5.17 | 28,753,450 |
| 2025-04-21 | $5.19 | $5.22 | $5.12 | $5.12 | $5.12 | 31,525,000 |
| 2025-04-18 | $5.11 | $5.20 | $5.11 | $5.19 | $5.19 | 23,619,470 |
| 2025-04-17 | $5.17 | $5.18 | $5.11 | $5.11 | $5.11 | 25,133,260 |
| 2025-04-16 | $5.12 | $5.19 | $5.10 | $5.18 | $5.18 | 32,439,510 |
| 2025-04-15 | $5.12 | $5.14 | $5.08 | $5.13 | $5.13 | 20,962,380 |
| 2025-04-14 | $5.05 | $5.12 | $5.04 | $5.11 | $5.11 | 32,090,950 |
| 2025-04-11 | $5.07 | $5.08 | $5.02 | $5.03 | $5.03 | 26,982,060 |
| 2025-04-10 | $5.08 | $5.11 | $5.05 | $5.07 | $5.07 | 36,026,560 |
| 2025-04-09 | $5.04 | $5.09 | $4.94 | $5.07 | $5.07 | 50,435,720 |
| 2025-04-08 | $5.05 | $5.12 | $5.02 | $5.05 | $5.05 | 57,608,500 |
| 2025-04-07 | $5.18 | $5.25 | $4.96 | $5.05 | $5.05 | 83,997,760 |
| 2025-04-03 | $5.33 | $5.37 | $5.28 | $5.33 | $5.33 | 29,399,720 |
| 2025-04-02 | $5.28 | $5.38 | $5.26 | $5.36 | $5.36 | 47,929,470 |
| 2025-04-01 | $5.26 | $5.29 | $5.20 | $5.28 | $5.28 | 55,799,780 |
| 2025-03-31 | $5.26 | $5.32 | $5.24 | $5.26 | $5.26 | 43,279,330 |
| 2025-03-28 | $5.25 | $5.30 | $5.22 | $5.28 | $5.28 | 41,003,480 |
| 2025-03-27 | $5.22 | $5.27 | $5.21 | $5.25 | $5.25 | 34,599,060 |
| 2025-03-26 | $5.24 | $5.26 | $5.18 | $5.22 | $5.22 | 42,087,730 |
| 2025-03-25 | $5.17 | $5.28 | $5.17 | $5.26 | $5.26 | 65,259,910 |
| 2025-03-24 | $5.10 | $5.24 | $5.10 | $5.19 | $5.19 | 71,326,280 |
| 2025-03-21 | $5.02 | $5.13 | $5.02 | $5.11 | $5.11 | 65,464,850 |
| 2025-03-20 | $5.05 | $5.06 | $5.02 | $5.03 | $5.03 | 24,173,610 |
| 2025-03-19 | $5.00 | $5.05 | $4.99 | $5.05 | $5.05 | 38,719,780 |
| 2025-03-18 | $4.99 | $5.01 | $4.96 | $5.00 | $5.00 | 31,570,000 |
| 2025-03-17 | $4.99 | $5.01 | $4.96 | $4.98 | $4.98 | 40,551,860 |
| 2025-03-14 | $4.94 | $5.02 | $4.93 | $4.99 | $4.99 | 48,978,600 |
| 2025-03-13 | $4.95 | $4.96 | $4.91 | $4.93 | $4.93 | 30,642,670 |
| 2025-03-12 | $4.94 | $4.99 | $4.93 | $4.95 | $4.95 | 34,655,570 |
| 2025-03-11 | $4.85 | $4.96 | $4.83 | $4.95 | $4.95 | 42,120,480 |
| 2025-03-10 | $4.88 | $4.90 | $4.83 | $4.87 | $4.87 | 27,645,460 |
| 2025-03-07 | $4.95 | $4.96 | $4.87 | $4.88 | $4.88 | 38,501,840 |
| 2025-03-06 | $4.94 | $4.98 | $4.91 | $4.96 | $4.96 | 42,324,220 |
| 2025-03-05 | $4.91 | $4.94 | $4.85 | $4.93 | $4.93 | 34,250,350 |
| 2025-03-04 | $4.90 | $4.92 | $4.88 | $4.91 | $4.91 | 29,717,560 |
| 2025-03-03 | $4.93 | $4.95 | $4.90 | $4.91 | $4.91 | 31,384,900 |
| 2025-02-28 | $4.98 | $5.00 | $4.92 | $4.93 | $4.93 | 31,753,310 |
| 2025-02-27 | $5.01 | $5.05 | $4.96 | $4.98 | $4.98 | 34,296,750 |
| 2025-02-26 | $4.93 | $5.01 | $4.91 | $5.01 | $5.01 | 42,140,230 |
| 2025-02-25 | $4.99 | $5.00 | $4.90 | $4.91 | $4.91 | 45,503,440 |
| 2025-02-24 | $4.99 | $5.03 | $4.98 | $5.01 | $5.01 | 40,762,320 |
| 2025-02-20 | $5.04 | $5.05 | $5.01 | $5.02 | $5.02 | 24,322,820 |
| 2025-02-19 | $5.07 | $5.08 | $5.02 | $5.04 | $5.04 | 40,660,840 |
| 2025-02-18 | $5.10 | $5.13 | $5.06 | $5.07 | $5.07 | 34,624,760 |
| 2025-02-17 | $5.13 | $5.14 | $5.08 | $5.10 | $5.10 | 40,643,420 |
| 2025-02-14 | $5.15 | $5.17 | $5.10 | $5.13 | $5.13 | 30,099,240 |
| 2025-02-13 | $5.16 | $5.20 | $5.12 | $5.15 | $5.15 | 39,947,330 |
| 2025-02-12 | $5.15 | $5.17 | $5.10 | $5.17 | $5.17 | 34,396,790 |
| 2025-02-11 | $5.15 | $5.20 | $5.13 | $5.15 | $5.15 | 36,405,060 |
| 2025-02-10 | $5.14 | $5.17 | $5.11 | $5.15 | $5.15 | 41,292,250 |
| 2025-02-07 | $5.15 | $5.19 | $5.12 | $5.14 | $5.14 | 55,252,590 |
| 2025-02-06 | $5.18 | $5.22 | $5.13 | $5.14 | $5.14 | 40,235,460 |
| 2025-02-05 | $5.30 | $5.30 | $5.13 | $5.16 | $5.16 | 40,735,550 |
| 2025-01-27 | $5.27 | $5.32 | $5.24 | $5.28 | $5.28 | 38,357,340 |
| 2025-01-24 | $5.20 | $5.31 | $5.14 | $5.27 | $5.27 | 56,195,390 |
| 2025-01-23 | $5.16 | $5.29 | $5.16 | $5.26 | $5.26 | 53,205,260 |
| 2025-01-22 | $5.14 | $5.17 | $5.08 | $5.15 | $5.15 | 33,058,240 |
| 2025-01-21 | $5.18 | $5.20 | $5.09 | $5.16 | $5.16 | 33,980,430 |
| 2025-01-20 | $5.26 | $5.30 | $5.14 | $5.16 | $5.16 | 39,614,420 |
| 2025-01-17 | $5.26 | $5.29 | $5.20 | $5.25 | $5.25 | 32,192,750 |
| 2025-01-16 | $5.20 | $5.28 | $5.17 | $5.26 | $5.26 | 47,564,010 |
| 2025-01-15 | $5.05 | $5.20 | $5.03 | $5.19 | $5.19 | 73,591,400 |
| 2025-01-14 | $4.97 | $5.07 | $4.96 | $5.06 | $5.06 | 42,818,350 |
| 2025-01-13 | $4.95 | $4.99 | $4.86 | $4.98 | $4.98 | 41,827,850 |
| 2025-01-09 | $5.17 | $5.18 | $5.06 | $5.08 | $5.08 | 51,280,260 |
| 2025-01-08 | $5.08 | $5.21 | $5.04 | $5.19 | $5.19 | 62,520,830 |
| 2025-01-07 | $5.17 | $5.23 | $5.05 | $5.08 | $5.08 | 51,537,410 |
| 2025-01-06 | $5.16 | $5.21 | $5.11 | $5.18 | $5.18 | 50,393,240 |
| 2025-01-03 | $5.14 | $5.25 | $5.13 | $5.17 | $5.17 | 66,270,860 |
| 2025-01-02 | $5.22 | $5.28 | $5.08 | $5.14 | $5.14 | 62,948,820 |
| 2024-12-31 | $5.29 | $5.38 | $5.22 | $5.22 | $5.22 | 58,379,450 |
| 2024-12-30 | $5.21 | $5.32 | $5.19 | $5.30 | $5.30 | 59,731,780 |
| 2024-12-27 | $5.23 | $5.25 | $5.19 | $5.21 | $5.21 | 36,264,090 |
| 2024-12-26 | $5.21 | $5.25 | $5.19 | $5.23 | $5.23 | 43,273,150 |
| 2024-12-25 | $5.19 | $5.22 | $5.15 | $5.20 | $5.20 | 37,808,190 |
| 2024-12-24 | $5.13 | $5.20 | $5.12 | $5.20 | $5.20 | 46,933,920 |
| 2024-12-23 | $5.06 | $5.17 | $5.05 | $5.13 | $5.13 | 62,052,070 |
| 2024-12-20 | $5.11 | $5.13 | $5.06 | $5.06 | $5.06 | 40,663,700 |
| 2024-12-19 | $5.08 | $5.14 | $5.07 | $5.12 | $5.12 | 40,199,850 |
| 2024-12-18 | $5.15 | $5.21 | $5.10 | $5.10 | $5.10 | 65,031,370 |
| 2024-12-17 | $5.08 | $5.17 | $5.08 | $5.13 | $5.13 | 74,298,780 |
| 2024-12-16 | $5.06 | $5.15 | $5.03 | $5.08 | $5.08 | 77,549,990 |
| 2024-12-13 | $5.12 | $5.13 | $5.04 | $5.05 | $5.05 | 101,107,230 |
| 2024-12-12 | $5.15 | $5.16 | $5.10 | $5.13 | $5.13 | 58,144,810 |
| 2024-12-11 | $5.18 | $5.23 | $5.13 | $5.14 | $5.14 | 42,987,420 |
| 2024-12-10 | $5.33 | $5.33 | $5.16 | $5.18 | $5.18 | 53,508,480 |
| 2024-12-09 | $5.22 | $5.25 | $5.16 | $5.20 | $5.20 | 33,026,490 |
| 2024-12-06 | $5.13 | $5.22 | $5.13 | $5.21 | $5.21 | 47,782,280 |
| 2024-12-05 | $5.19 | $5.22 | $5.11 | $5.15 | $5.15 | 35,224,290 |
| 2024-12-04 | $5.14 | $5.22 | $5.11 | $5.19 | $5.19 | 49,837,890 |
| 2024-12-03 | $5.14 | $5.16 | $5.07 | $5.15 | $5.15 | 38,387,200 |
| 2024-12-02 | $5.11 | $5.17 | $5.09 | $5.14 | $5.14 | 38,697,130 |
| 2024-11-29 | $5.05 | $5.15 | $5.03 | $5.11 | $5.11 | 40,716,040 |
| 2024-11-28 | $5.04 | $5.10 | $5.02 | $5.06 | $5.06 | 30,293,950 |
| 2024-11-27 | $4.99 | $5.04 | $4.89 | $5.04 | $5.04 | 38,168,800 |
| 2024-11-26 | $4.96 | $5.02 | $4.94 | $4.97 | $4.97 | 29,855,730 |
| 2024-11-25 | $4.96 | $4.97 | $4.90 | $4.96 | $4.96 | 41,437,250 |
| 2024-11-22 | $5.12 | $5.13 | $4.94 | $4.95 | $4.95 | 63,601,530 |
| 2024-11-21 | $5.13 | $5.16 | $5.09 | $5.12 | $5.12 | 35,661,730 |
| 2024-11-20 | $5.10 | $5.18 | $5.07 | $5.15 | $5.15 | 47,698,580 |
| 2024-11-19 | $5.07 | $5.15 | $5.03 | $5.11 | $5.11 | 49,955,510 |
| 2024-11-18 | $5.08 | $5.17 | $5.03 | $5.04 | $5.04 | 61,660,880 |
| 2024-11-15 | $5.12 | $5.19 | $5.03 | $5.04 | $5.04 | 70,922,870 |
| 2024-11-14 | $5.19 | $5.25 | $5.11 | $5.12 | $5.12 | 42,966,420 |
| 2024-11-13 | $5.22 | $5.22 | $5.13 | $5.19 | $5.19 | 42,735,710 |
| 2024-11-12 | $5.30 | $5.32 | $5.20 | $5.22 | $5.22 | 66,482,760 |
| 2024-11-11 | $5.34 | $5.40 | $5.25 | $5.29 | $5.29 | 71,429,120 |
| 2024-11-08 | $5.51 | $5.54 | $5.35 | $5.38 | $5.38 | 91,830,360 |
| 2024-11-07 | $5.29 | $5.56 | $5.26 | $5.51 | $5.51 | 101,547,680 |
| 2024-11-06 | $5.45 | $5.48 | $5.26 | $5.34 | $5.34 | 88,569,790 |
| 2024-11-05 | $5.24 | $5.44 | $5.21 | $5.42 | $5.42 | 103,092,880 |
| 2024-11-04 | $5.08 | $5.22 | $5.05 | $5.22 | $5.22 | 90,380,950 |
| 2024-11-01 | $5.14 | $5.15 | $5.03 | $5.06 | $5.06 | 61,815,280 |
| 2024-10-31 | $5.00 | $5.22 | $4.96 | $5.15 | $5.15 | 76,291,510 |
| 2024-10-30 | $5.08 | $5.12 | $4.95 | $5.00 | $5.00 | 62,748,420 |
| 2024-10-29 | $5.28 | $5.32 | $5.08 | $5.09 | $5.09 | 87,026,690 |
| 2024-10-28 | $5.24 | $5.30 | $5.20 | $5.28 | $5.28 | 42,634,380 |
| 2024-10-25 | $5.33 | $5.37 | $5.26 | $5.27 | $5.27 | 42,938,630 |
| 2024-10-24 | $5.31 | $5.39 | $5.30 | $5.36 | $5.36 | 35,244,150 |
| 2024-10-23 | $5.30 | $5.40 | $5.29 | $5.33 | $5.33 | 44,686,090 |
| 2024-10-22 | $5.33 | $5.35 | $5.27 | $5.30 | $5.30 | 40,255,630 |
| 2024-10-21 | $5.37 | $5.37 | $5.24 | $5.32 | $5.32 | 66,342,760 |
| 2024-10-18 | $5.30 | $5.45 | $5.27 | $5.36 | $5.36 | 79,824,810 |
| 2024-10-17 | $5.35 | $5.45 | $5.27 | $5.33 | $5.33 | 65,333,040 |
| 2024-10-16 | $5.17 | $5.47 | $5.13 | $5.31 | $5.31 | 91,243,100 |
| 2024-10-15 | $5.20 | $5.35 | $5.10 | $5.25 | $5.25 | 102,520,070 |
| 2024-10-14 | $5.19 | $5.34 | $5.10 | $5.24 | $5.24 | 108,643,600 |
| 2024-10-11 | $5.03 | $5.20 | $4.98 | $5.10 | $5.10 | 90,193,180 |
| 2024-10-10 | $5.00 | $5.15 | $4.88 | $5.06 | $5.06 | 111,611,950 |
| 2024-10-09 | $5.32 | $5.33 | $5.00 | $5.00 | $5.00 | 144,248,610 |
| 2024-10-08 | $5.91 | $5.92 | $5.31 | $5.55 | $5.55 | 205,203,230 |
| 2024-09-30 | $5.05 | $5.46 | $5.01 | $5.38 | $5.38 | 177,523,340 |
| 2024-09-27 | $5.02 | $5.09 | $4.89 | $4.97 | $4.97 | 66,807,660 |
| 2024-09-26 | $4.85 | $4.99 | $4.75 | $4.97 | $4.97 | 98,228,310 |
| 2024-09-25 | $4.81 | $5.04 | $4.81 | $4.90 | $4.90 | 118,328,950 |
| 2024-09-24 | $4.48 | $4.78 | $4.46 | $4.76 | $4.76 | 98,584,240 |
| 2024-09-23 | $4.32 | $4.52 | $4.31 | $4.47 | $4.47 | 62,812,830 |
| 2024-09-20 | $4.30 | $4.34 | $4.27 | $4.32 | $4.32 | 37,309,670 |
| 2024-09-19 | $4.37 | $4.38 | $4.28 | $4.31 | $4.31 | 37,000,660 |
| 2024-09-18 | $4.29 | $4.37 | $4.26 | $4.35 | $4.35 | 49,191,090 |
| 2024-09-13 | $4.27 | $4.34 | $4.25 | $4.29 | $4.29 | 45,652,900 |
| 2024-09-12 | $4.24 | $4.32 | $4.20 | $4.26 | $4.26 | 59,135,370 |
| 2024-09-11 | $4.45 | $4.47 | $4.26 | $4.28 | $4.28 | 64,320,190 |
| 2024-09-10 | $4.52 | $4.55 | $4.36 | $4.48 | $4.48 | 65,824,230 |
| 2024-09-09 | $4.48 | $4.55 | $4.41 | $4.55 | $4.55 | 49,417,430 |
| 2024-09-06 | $4.52 | $4.58 | $4.49 | $4.53 | $4.53 | 38,816,900 |
| 2024-09-05 | $4.51 | $4.56 | $4.45 | $4.51 | $4.51 | 33,321,710 |
| 2024-09-04 | $4.51 | $4.55 | $4.48 | $4.51 | $4.51 | 31,455,570 |
| 2024-09-03 | $4.54 | $4.57 | $4.48 | $4.52 | $4.52 | 42,793,610 |
| 2024-09-02 | $4.56 | $4.63 | $4.50 | $4.55 | $4.55 | 57,581,750 |
| 2024-08-30 | $4.53 | $4.64 | $4.49 | $4.58 | $4.58 | 54,870,080 |
| 2024-08-29 | $4.65 | $4.72 | $4.50 | $4.50 | $4.50 | 68,255,270 |
| 2024-08-28 | $4.61 | $4.69 | $4.61 | $4.67 | $4.67 | 31,599,900 |
| 2024-08-27 | $4.63 | $4.65 | $4.57 | $4.62 | $4.62 | 32,124,710 |
| 2024-08-26 | $4.64 | $4.66 | $4.56 | $4.64 | $4.64 | 34,996,300 |
| 2024-08-23 | $4.60 | $4.65 | $4.59 | $4.63 | $4.63 | 37,103,240 |
| 2024-08-22 | $4.60 | $4.69 | $4.59 | $4.62 | $4.62 | 44,288,950 |
| 2024-08-21 | $4.77 | $4.79 | $4.60 | $4.61 | $4.61 | 59,039,150 |
| 2024-08-20 | $4.91 | $4.92 | $4.76 | $4.78 | $4.78 | 54,981,180 |
| 2024-08-19 | $4.77 | $4.97 | $4.77 | $4.92 | $4.92 | 91,542,850 |
| 2024-08-16 | $4.78 | $4.81 | $4.66 | $4.71 | $4.71 | 51,910,040 |
| 2024-08-15 | $4.81 | $4.89 | $4.77 | $4.80 | $4.80 | 42,922,830 |
| 2024-08-14 | $4.83 | $4.85 | $4.79 | $4.80 | $4.80 | 25,161,100 |
| 2024-08-13 | $4.86 | $4.89 | $4.77 | $4.82 | $4.82 | 29,904,160 |
| 2024-08-12 | $4.82 | $4.87 | $4.81 | $4.85 | $4.85 | 20,721,380 |
| 2024-08-09 | $4.84 | $4.91 | $4.82 | $4.82 | $4.82 | 22,717,080 |
| 2024-08-08 | $4.83 | $4.88 | $4.76 | $4.84 | $4.84 | 31,430,560 |
| 2024-08-07 | $4.81 | $4.81 | $4.71 | $4.78 | $4.78 | 44,309,140 |
| 2024-08-06 | $4.91 | $4.93 | $4.74 | $4.76 | $4.76 | 44,296,790 |
| 2024-08-05 | $4.97 | $5.00 | $4.86 | $4.86 | $4.86 | 43,990,670 |
| 2024-08-02 | $5.05 | $5.06 | $4.99 | $4.99 | $4.99 | 31,824,850 |
| 2024-08-01 | $5.08 | $5.12 | $5.05 | $5.07 | $5.07 | 28,025,920 |
| 2024-07-31 | $5.03 | $5.15 | $5.01 | $5.08 | $5.08 | 40,794,650 |
| 2024-07-30 | $5.12 | $5.13 | $5.01 | $5.04 | $5.04 | 23,678,830 |
| 2024-07-29 | $5.02 | $5.14 | $4.99 | $5.13 | $5.13 | 30,565,120 |
| 2024-07-26 | $5.00 | $5.04 | $4.97 | $5.02 | $5.02 | 23,289,380 |
| 2024-07-25 | $5.02 | $5.04 | $4.94 | $5.02 | $5.02 | 32,089,420 |
| 2024-07-24 | $5.01 | $5.07 | $5.00 | $5.02 | $5.02 | 25,042,730 |
| 2024-07-23 | $5.04 | $5.09 | $4.98 | $5.03 | $5.03 | 30,243,330 |
| 2024-07-22 | $5.13 | $5.14 | $5.02 | $5.06 | $5.06 | 31,395,120 |
| 2024-07-19 | $5.15 | $5.18 | $5.11 | $5.12 | $5.12 | 20,806,780 |
| 2024-07-18 | $5.14 | $5.18 | $5.05 | $5.17 | $5.17 | 32,489,650 |
| 2024-07-17 | $5.19 | $5.20 | $5.10 | $5.15 | $5.15 | 27,951,370 |
| 2024-07-16 | $5.21 | $5.24 | $5.15 | $5.20 | $5.20 | 21,127,040 |
| 2024-07-15 | $5.18 | $5.25 | $5.14 | $5.22 | $5.22 | 23,964,130 |
| 2024-07-12 | $5.17 | $5.22 | $5.15 | $5.20 | $5.20 | 23,899,230 |
| 2024-07-11 | $5.22 | $5.26 | $5.13 | $5.16 | $5.16 | 32,551,750 |
| 2024-07-10 | $5.28 | $5.31 | $5.19 | $5.21 | $5.21 | 31,520,790 |
| 2024-07-09 | $5.12 | $5.35 | $5.12 | $5.31 | $5.31 | 36,813,720 |
| 2024-07-08 | $5.21 | $5.25 | $5.11 | $5.15 | $5.15 | 34,721,510 |
| 2024-07-05 | $5.24 | $5.26 | $5.15 | $5.20 | $5.20 | 24,659,480 |
| 2024-07-04 | $5.25 | $5.29 | $5.20 | $5.23 | $5.23 | 27,020,820 |
| 2024-07-03 | $5.28 | $5.36 | $5.22 | $5.24 | $5.24 | 28,198,750 |
| 2024-07-02 | $5.28 | $5.33 | $5.25 | $5.28 | $5.28 | 30,163,810 |
| 2024-07-01 | $5.05 | $5.32 | $5.05 | $5.28 | $5.28 | 45,840,150 |
| 2024-06-28 | $4.99 | $5.08 | $4.97 | $5.05 | $5.05 | 28,629,790 |
| 2024-06-27 | $4.96 | $5.06 | $4.96 | $5.00 | $5.00 | 22,838,340 |
| 2024-06-26 | $4.95 | $4.99 | $4.93 | $4.98 | $4.98 | 19,242,370 |
| 2024-06-25 | $4.96 | $5.01 | $4.93 | $4.95 | $4.95 | 25,151,390 |
| 2024-06-24 | $5.04 | $5.04 | $4.90 | $4.98 | $4.98 | 28,778,880 |
| 2024-06-21 | $4.94 | $5.06 | $4.93 | $5.03 | $5.03 | 25,036,390 |
| 2024-06-20 | $4.95 | $4.97 | $4.90 | $4.95 | $4.95 | 21,563,920 |
| 2024-06-19 | $4.94 | $5.00 | $4.93 | $4.93 | $4.93 | 19,293,450 |
| 2024-06-18 | $5.08 | $5.15 | $4.92 | $4.93 | $4.93 | 40,991,960 |
| 2024-06-17 | $5.03 | $5.10 | $4.99 | $5.05 | $5.05 | 41,042,520 |
| 2024-06-14 | $4.94 | $5.05 | $4.93 | $5.02 | $5.02 | 44,638,660 |
| 2024-06-13 | $5.22 | $5.26 | $5.18 | $5.23 | $5.23 | 25,787,440 |
| 2024-06-12 | $5.16 | $5.24 | $5.15 | $5.22 | $5.22 | 23,912,880 |
| 2024-06-11 | $5.27 | $5.28 | $5.14 | $5.15 | $5.15 | 28,943,590 |
| 2024-06-07 | $5.30 | $5.30 | $5.20 | $5.26 | $5.26 | 31,181,210 |
| 2024-06-06 | $5.24 | $5.32 | $5.24 | $5.27 | $5.27 | 30,359,910 |
| 2024-06-05 | $5.33 | $5.34 | $5.24 | $5.26 | $5.26 | 24,255,040 |
| 2024-06-04 | $5.24 | $5.33 | $5.21 | $5.31 | $5.31 | 27,417,700 |
| 2024-06-03 | $5.29 | $5.29 | $5.18 | $5.24 | $5.24 | 29,055,770 |
| 2024-05-31 | $5.29 | $5.36 | $5.27 | $5.28 | $5.28 | 27,500,440 |
| 2024-05-30 | $5.35 | $5.36 | $5.28 | $5.29 | $5.29 | 18,914,900 |
| 2024-05-29 | $5.39 | $5.42 | $5.32 | $5.35 | $5.35 | 20,476,510 |
| 2024-05-28 | $5.35 | $5.41 | $5.31 | $5.38 | $5.38 | 27,834,890 |
| 2024-05-27 | $5.28 | $5.38 | $5.28 | $5.37 | $5.37 | 31,235,040 |
| 2024-05-24 | $5.29 | $5.37 | $5.25 | $5.30 | $5.30 | 24,641,520 |
| 2024-05-23 | $5.37 | $5.37 | $5.27 | $5.29 | $5.29 | 27,538,060 |
| 2024-05-22 | $5.38 | $5.43 | $5.36 | $5.37 | $5.37 | 27,238,010 |
| 2024-05-21 | $5.38 | $5.44 | $5.35 | $5.39 | $5.39 | 21,317,350 |
| 2024-05-20 | $5.44 | $5.44 | $5.36 | $5.38 | $5.38 | 31,393,350 |
| 2024-05-17 | $5.33 | $5.44 | $5.32 | $5.44 | $5.44 | 32,478,900 |
| 2024-05-16 | $5.40 | $5.44 | $5.32 | $5.34 | $5.34 | 27,606,850 |
| 2024-05-15 | $5.44 | $5.46 | $5.36 | $5.38 | $5.38 | 24,496,610 |
| 2024-05-14 | $5.39 | $5.47 | $5.37 | $5.44 | $5.44 | 32,148,120 |
| 2024-05-13 | $5.24 | $5.40 | $5.21 | $5.39 | $5.39 | 39,150,010 |
| 2024-05-10 | $5.25 | $5.28 | $5.19 | $5.25 | $5.25 | 29,256,950 |
| 2024-05-09 | $5.18 | $5.32 | $5.16 | $5.26 | $5.26 | 39,204,360 |
| 2024-05-08 | $5.10 | $5.23 | $5.10 | $5.17 | $5.17 | 43,074,570 |
| 2024-05-07 | $5.11 | $5.14 | $5.07 | $5.11 | $5.11 | 45,373,150 |
| 2024-05-06 | $5.20 | $5.22 | $5.08 | $5.13 | $5.13 | 43,115,240 |
| 2024-04-30 | $5.07 | $5.18 | $5.06 | $5.14 | $5.14 | 45,800,950 |
| 2024-04-29 | $5.25 | $5.29 | $5.02 | $5.07 | $5.07 | 87,125,610 |
| 2024-04-26 | $5.37 | $5.43 | $5.33 | $5.38 | $5.38 | 33,953,490 |
| 2024-04-25 | $5.31 | $5.40 | $5.27 | $5.37 | $5.37 | 25,513,490 |
| 2024-04-24 | $5.29 | $5.35 | $5.24 | $5.31 | $5.31 | 27,712,440 |
| 2024-04-23 | $5.32 | $5.35 | $5.26 | $5.30 | $5.30 | 36,295,630 |
| 2024-04-22 | $5.42 | $5.49 | $5.29 | $5.31 | $5.31 | 45,831,380 |
| 2024-04-19 | $5.30 | $5.44 | $5.28 | $5.39 | $5.39 | 32,335,320 |
| 2024-04-18 | $5.29 | $5.37 | $5.27 | $5.34 | $5.34 | 35,245,380 |
| 2024-04-17 | $5.18 | $5.30 | $5.15 | $5.30 | $5.30 | 35,653,140 |
| 2024-04-16 | $5.23 | $5.28 | $5.17 | $5.20 | $5.20 | 40,658,250 |
| 2024-04-15 | $5.14 | $5.26 | $5.12 | $5.26 | $5.26 | 46,202,390 |
| 2024-04-12 | $5.13 | $5.19 | $5.12 | $5.16 | $5.16 | 28,347,750 |
| 2024-04-11 | $5.06 | $5.15 | $5.05 | $5.14 | $5.14 | 29,270,330 |
| 2024-04-10 | $5.07 | $5.13 | $5.01 | $5.08 | $5.08 | 39,262,450 |
| 2024-04-09 | $4.98 | $5.09 | $4.98 | $5.08 | $5.08 | 39,647,350 |
| 2024-04-08 | $4.96 | $5.06 | $4.95 | $5.03 | $5.03 | 52,016,330 |
| 2024-04-03 | $4.91 | $4.97 | $4.90 | $4.96 | $4.96 | 28,333,820 |
| 2024-04-02 | $4.85 | $4.94 | $4.83 | $4.91 | $4.91 | 38,365,060 |
| 2024-04-01 | $4.77 | $4.85 | $4.76 | $4.84 | $4.84 | 34,254,030 |
| 2024-03-29 | $4.62 | $4.74 | $4.62 | $4.74 | $4.74 | 28,319,420 |
| 2024-03-28 | $4.68 | $4.72 | $4.61 | $4.61 | $4.61 | 32,981,870 |
| 2024-03-27 | $4.68 | $4.74 | $4.66 | $4.71 | $4.71 | 27,593,120 |
| 2024-03-26 | $4.71 | $4.75 | $4.66 | $4.69 | $4.69 | 28,741,170 |
| 2024-03-25 | $4.62 | $4.75 | $4.60 | $4.71 | $4.71 | 39,987,420 |
| 2024-03-22 | $4.70 | $4.71 | $4.64 | $4.65 | $4.65 | 20,404,160 |
| 2024-03-21 | $4.70 | $4.74 | $4.67 | $4.71 | $4.71 | 25,145,740 |
| 2024-03-20 | $4.68 | $4.71 | $4.66 | $4.70 | $4.70 | 20,038,120 |
| 2024-03-19 | $4.75 | $4.75 | $4.68 | $4.69 | $4.69 | 25,531,150 |
| 2024-03-18 | $4.79 | $4.80 | $4.72 | $4.75 | $4.75 | 29,317,200 |
| 2024-03-15 | $4.70 | $4.80 | $4.70 | $4.77 | $4.77 | 27,246,370 |
| 2024-03-14 | $4.76 | $4.79 | $4.69 | $4.71 | $4.71 | 25,272,810 |
| 2024-03-13 | $4.85 | $4.87 | $4.73 | $4.76 | $4.76 | 30,152,600 |
| 2024-03-12 | $4.93 | $4.94 | $4.83 | $4.87 | $4.87 | 36,027,470 |
| 2024-03-11 | $4.84 | $4.92 | $4.84 | $4.92 | $4.92 | 33,374,290 |
| 2024-03-08 | $4.84 | $4.87 | $4.81 | $4.84 | $4.84 | 21,145,620 |
| 2024-03-07 | $4.87 | $4.89 | $4.84 | $4.85 | $4.85 | 28,603,490 |
| 2024-03-06 | $4.80 | $4.89 | $4.79 | $4.87 | $4.87 | 33,896,400 |
| 2024-03-05 | $4.80 | $4.84 | $4.78 | $4.80 | $4.80 | 28,590,650 |
| 2024-03-04 | $4.85 | $4.86 | $4.76 | $4.82 | $4.82 | 31,228,540 |
| 2024-03-01 | $4.88 | $4.92 | $4.83 | $4.84 | $4.84 | 35,488,520 |
| 2024-02-29 | $4.83 | $4.92 | $4.83 | $4.90 | $4.90 | 36,535,510 |
| 2024-02-28 | $4.91 | $4.96 | $4.84 | $4.84 | $4.84 | 40,404,680 |
| 2024-02-27 | $4.87 | $4.92 | $4.84 | $4.91 | $4.91 | 31,128,610 |
| 2024-02-26 | $4.99 | $4.99 | $4.85 | $4.87 | $4.87 | 35,769,390 |
| 2024-02-23 | $5.00 | $5.01 | $4.93 | $4.98 | $4.98 | 35,924,430 |
| 2024-02-22 | $4.91 | $5.07 | $4.91 | $5.00 | $5.00 | 39,800,380 |
| 2024-02-21 | $4.96 | $5.08 | $4.95 | $4.98 | $4.98 | 40,056,600 |
| 2024-02-20 | $4.87 | $5.02 | $4.84 | $4.98 | $4.98 | 38,740,870 |
| 2024-02-19 | $4.91 | $4.97 | $4.81 | $4.90 | $4.90 | 51,274,270 |
| 2024-02-08 | $4.85 | $4.98 | $4.76 | $4.85 | $4.85 | 62,420,040 |
| 2024-02-07 | $4.71 | $4.85 | $4.64 | $4.82 | $4.82 | 75,848,250 |
| 2024-02-06 | $4.45 | $4.76 | $4.42 | $4.67 | $4.67 | 62,860,670 |
| 2024-02-05 | $4.55 | $4.63 | $4.37 | $4.47 | $4.47 | 62,714,230 |
| 2024-02-02 | $4.73 | $4.76 | $4.53 | $4.61 | $4.61 | 47,352,980 |
| 2024-02-01 | $4.74 | $4.81 | $4.65 | $4.72 | $4.72 | 39,039,160 |
| 2024-01-31 | $4.82 | $4.87 | $4.74 | $4.79 | $4.79 | 38,353,900 |
| 2024-01-30 | $4.93 | $4.98 | $4.84 | $4.85 | $4.85 | 49,708,550 |
| 2024-01-29 | $5.00 | $5.04 | $4.95 | $4.97 | $4.97 | 43,637,160 |
| 2024-01-26 | $4.91 | $5.04 | $4.89 | $4.99 | $4.99 | 40,840,580 |
| 2024-01-25 | $4.80 | $4.95 | $4.78 | $4.94 | $4.94 | 49,633,420 |
| 2024-01-24 | $4.62 | $4.81 | $4.61 | $4.80 | $4.80 | 47,523,890 |
| 2024-01-23 | $4.60 | $4.68 | $4.50 | $4.62 | $4.62 | 50,655,220 |
| 2024-01-22 | $4.90 | $4.91 | $4.57 | $4.61 | $4.61 | 36,207,390 |
| 2024-01-19 | $4.91 | $4.96 | $4.87 | $4.90 | $4.90 | 25,976,870 |
| 2024-01-18 | $5.00 | $5.01 | $4.76 | $4.92 | $4.92 | 47,914,900 |
| 2024-01-17 | $5.04 | $5.09 | $4.99 | $5.01 | $5.01 | 26,107,020 |
| 2024-01-16 | $5.08 | $5.09 | $4.98 | $5.05 | $5.05 | 26,889,050 |
| 2024-01-15 | $5.00 | $5.09 | $4.97 | $5.08 | $5.08 | 27,765,860 |
| 2024-01-12 | $4.97 | $5.05 | $4.97 | $5.00 | $5.00 | 22,613,390 |
| 2024-01-11 | $5.02 | $5.05 | $4.96 | $4.98 | $4.98 | 33,534,690 |
| 2024-01-10 | $5.10 | $5.14 | $4.99 | $5.01 | $5.01 | 25,224,450 |
| 2024-01-09 | $5.08 | $5.12 | $5.00 | $5.08 | $5.08 | 32,615,080 |
| 2024-01-08 | $5.17 | $5.23 | $5.04 | $5.09 | $5.09 | 39,307,400 |
| 2024-01-05 | $5.15 | $5.28 | $5.12 | $5.19 | $5.19 | 45,959,540 |
| 2024-01-04 | $5.05 | $5.28 | $5.01 | $5.16 | $5.16 | 55,264,280 |
| 2024-01-03 | $4.98 | $5.06 | $4.97 | $5.05 | $5.05 | 25,432,890 |
| 2024-01-02 | $4.85 | $5.04 | $4.84 | $4.98 | $4.98 | 30,753,630 |
| 2024-01-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2023-12-29 | $4.82 | $4.86 | $4.80 | $4.84 | $4.84 | 19,841,250 |
| 2023-12-28 | $4.88 | $4.89 | $4.77 | $4.82 | $4.82 | 35,220,050 |
| 2023-12-27 | $4.81 | $4.90 | $4.80 | $4.89 | $4.89 | 17,217,380 |
| 2023-12-26 | $4.86 | $4.88 | $4.81 | $4.83 | $4.83 | 16,958,180 |
| 2023-12-25 | $4.89 | $4.90 | $4.81 | $4.85 | $4.85 | 18,299,080 |
| 2023-12-22 | $4.91 | $4.93 | $4.87 | $4.89 | $4.89 | 15,552,990 |
| 2023-12-21 | $4.94 | $4.96 | $4.88 | $4.92 | $4.92 | 24,144,120 |
| 2023-12-20 | $4.98 | $5.01 | $4.95 | $4.95 | $4.95 | 16,616,990 |
| 2023-12-19 | $4.99 | $5.02 | $4.96 | $4.99 | $4.99 | 16,993,340 |
| 2023-12-18 | $4.98 | $5.04 | $4.96 | $5.00 | $5.00 | 19,310,420 |
| 2023-12-15 | $5.01 | $5.03 | $4.98 | $4.98 | $4.98 | 18,874,500 |
| 2023-12-14 | $5.06 | $5.07 | $4.99 | $4.99 | $4.99 | 19,977,090 |
| 2023-12-13 | $5.05 | $5.08 | $5.02 | $5.05 | $5.05 | 14,449,140 |
| 2023-12-12 | $5.05 | $5.12 | $5.03 | $5.07 | $5.07 | 30,912,730 |
| 2023-12-11 | $4.89 | $5.07 | $4.88 | $5.07 | $5.07 | 63,109,220 |
| 2023-12-08 | $4.96 | $5.04 | $4.89 | $4.89 | $4.89 | 65,084,150 |
| 2023-12-07 | $4.95 | $5.00 | $4.93 | $4.96 | $4.96 | 47,877,940 |
| 2023-12-06 | $5.00 | $5.01 | $4.94 | $4.94 | $4.94 | 27,652,230 |
| 2023-12-05 | $5.03 | $5.06 | $4.99 | $5.00 | $5.00 | 25,822,740 |
| 2023-12-04 | $5.00 | $5.05 | $4.93 | $5.03 | $5.03 | 31,487,410 |
| 2023-12-01 | $4.90 | $4.99 | $4.89 | $4.99 | $4.99 | 28,384,050 |
| 2023-11-30 | $4.87 | $4.92 | $4.87 | $4.89 | $4.89 | 18,898,350 |
| 2023-11-29 | $4.86 | $4.91 | $4.85 | $4.88 | $4.88 | 16,660,940 |
| 2023-11-28 | $4.84 | $4.92 | $4.82 | $4.87 | $4.87 | 24,822,810 |
| 2023-11-27 | $4.89 | $4.89 | $4.79 | $4.84 | $4.84 | 16,769,060 |
| 2023-11-24 | $4.84 | $4.88 | $4.83 | $4.87 | $4.87 | 15,945,450 |
| 2023-11-23 | $4.80 | $4.86 | $4.80 | $4.85 | $4.85 | 16,254,530 |
| 2023-11-22 | $4.83 | $4.87 | $4.79 | $4.80 | $4.80 | 15,695,990 |
| 2023-11-21 | $4.82 | $4.83 | $4.78 | $4.82 | $4.82 | 19,203,850 |
| 2023-11-20 | $4.82 | $4.83 | $4.75 | $4.80 | $4.80 | 15,856,980 |
| 2023-11-17 | $4.83 | $4.87 | $4.81 | $4.81 | $4.81 | 12,750,600 |
| 2023-11-16 | $4.78 | $4.87 | $4.76 | $4.85 | $4.85 | 25,448,490 |
| 2023-11-15 | $4.81 | $4.82 | $4.72 | $4.78 | $4.78 | 24,396,490 |
| 2023-11-14 | $4.75 | $4.81 | $4.73 | $4.79 | $4.79 | 19,234,000 |
| 2023-11-13 | $4.71 | $4.75 | $4.65 | $4.74 | $4.74 | 14,170,610 |
| 2023-11-10 | $4.68 | $4.73 | $4.65 | $4.70 | $4.70 | 15,639,290 |
| 2023-11-09 | $4.74 | $4.74 | $4.66 | $4.67 | $4.67 | 17,077,180 |
| 2023-11-08 | $4.76 | $4.77 | $4.71 | $4.72 | $4.72 | 17,364,190 |
| 2023-11-07 | $4.77 | $4.82 | $4.72 | $4.78 | $4.78 | 18,372,380 |
| 2023-11-06 | $4.67 | $4.79 | $4.66 | $4.79 | $4.79 | 26,655,300 |
| 2023-11-03 | $4.73 | $4.73 | $4.65 | $4.65 | $4.65 | 25,292,940 |
| 2023-11-02 | $4.78 | $4.79 | $4.70 | $4.72 | $4.72 | 20,396,750 |
| 2023-11-01 | $4.79 | $4.82 | $4.75 | $4.78 | $4.78 | 21,526,030 |
| 2023-10-31 | $4.78 | $4.84 | $4.77 | $4.78 | $4.78 | 24,412,700 |
| 2023-10-30 | $4.81 | $4.83 | $4.74 | $4.78 | $4.78 | 23,262,920 |
| 2023-10-27 | $4.83 | $4.84 | $4.76 | $4.78 | $4.78 | 18,757,340 |
| 2023-10-26 | $4.78 | $4.86 | $4.76 | $4.84 | $4.84 | 17,488,910 |
| 2023-10-25 | $4.88 | $4.89 | $4.78 | $4.79 | $4.79 | 18,800,350 |
| 2023-10-24 | $4.75 | $4.86 | $4.68 | $4.85 | $4.85 | 22,268,610 |
| 2023-10-23 | $4.80 | $4.85 | $4.70 | $4.72 | $4.72 | 28,258,590 |
| 2023-10-20 | $4.81 | $4.84 | $4.78 | $4.82 | $4.82 | 16,339,490 |
| 2023-10-19 | $4.84 | $4.88 | $4.78 | $4.83 | $4.83 | 24,553,310 |
| 2023-10-18 | $4.93 | $4.93 | $4.83 | $4.83 | $4.83 | 30,447,570 |
| 2023-10-17 | $4.85 | $4.94 | $4.84 | $4.93 | $4.93 | 30,363,010 |
| 2023-10-16 | $4.84 | $4.88 | $4.78 | $4.86 | $4.86 | 25,091,300 |
| 2023-10-13 | $4.78 | $4.86 | $4.75 | $4.84 | $4.84 | 29,012,170 |
| 2023-10-12 | $4.66 | $4.81 | $4.65 | $4.79 | $4.79 | 34,921,540 |
| 2023-10-11 | $4.73 | $4.77 | $4.65 | $4.65 | $4.65 | 24,190,590 |
| 2023-10-10 | $4.72 | $4.82 | $4.68 | $4.73 | $4.73 | 27,370,950 |
| 2023-10-09 | $4.63 | $4.76 | $4.57 | $4.74 | $4.74 | 37,992,240 |
| 2023-09-28 | $4.64 | $4.69 | $4.62 | $4.65 | $4.65 | 17,009,390 |
| 2023-09-27 | $4.65 | $4.70 | $4.63 | $4.64 | $4.64 | 17,526,740 |
| 2023-09-26 | $4.69 | $4.69 | $4.62 | $4.67 | $4.67 | 18,128,930 |
| 2023-09-25 | $4.69 | $4.75 | $4.65 | $4.69 | $4.69 | 35,012,500 |
| 2023-09-22 | $4.64 | $4.67 | $4.61 | $4.66 | $4.66 | 20,064,270 |
| 2023-09-21 | $4.70 | $4.70 | $4.62 | $4.62 | $4.62 | 22,992,160 |
| 2023-09-20 | $4.65 | $4.70 | $4.61 | $4.68 | $4.68 | 23,254,480 |
| 2023-09-19 | $4.60 | $4.67 | $4.57 | $4.65 | $4.65 | 36,346,270 |
| 2023-09-18 | $4.56 | $4.60 | $4.48 | $4.58 | $4.58 | 25,178,280 |
| 2023-09-15 | $4.59 | $4.61 | $4.54 | $4.60 | $4.60 | 18,979,090 |
| 2023-09-14 | $4.57 | $4.60 | $4.53 | $4.59 | $4.59 | 16,885,010 |
| 2023-09-13 | $4.60 | $4.60 | $4.53 | $4.55 | $4.55 | 11,390,620 |
| 2023-09-12 | $4.64 | $4.65 | $4.57 | $4.58 | $4.58 | 14,762,380 |
| 2023-09-11 | $4.61 | $4.66 | $4.58 | $4.64 | $4.64 | 25,382,280 |
| 2023-09-08 | $4.59 | $4.63 | $4.54 | $4.60 | $4.60 | 17,578,820 |
| 2023-09-07 | $4.59 | $4.65 | $4.57 | $4.58 | $4.58 | 20,584,550 |
| 2023-09-06 | $4.56 | $4.61 | $4.52 | $4.58 | $4.58 | 15,309,810 |
| 2023-09-05 | $4.61 | $4.61 | $4.53 | $4.55 | $4.55 | 17,582,940 |
| 2023-09-04 | $4.54 | $4.63 | $4.53 | $4.62 | $4.62 | 26,179,680 |
| 2023-09-01 | $4.50 | $4.58 | $4.49 | $4.53 | $4.53 | 21,932,060 |
| 2023-08-31 | $4.42 | $4.52 | $4.42 | $4.48 | $4.48 | 30,647,420 |
| 2023-08-30 | $4.54 | $4.54 | $4.43 | $4.43 | $4.43 | 21,674,750 |
| 2023-08-29 | $4.50 | $4.58 | $4.43 | $4.54 | $4.54 | 36,876,170 |
| 2023-08-28 | $4.73 | $4.77 | $4.52 | $4.53 | $4.53 | 52,613,600 |
| 2023-08-25 | $4.40 | $4.49 | $4.38 | $4.45 | $4.45 | 17,503,460 |
| 2023-08-24 | $4.42 | $4.51 | $4.40 | $4.40 | $4.40 | 20,908,070 |
| 2023-08-23 | $4.44 | $4.46 | $4.38 | $4.41 | $4.41 | 17,498,280 |
| 2023-08-22 | $4.49 | $4.49 | $4.40 | $4.45 | $4.45 | 26,846,590 |
| 2023-08-21 | $4.50 | $4.56 | $4.48 | $4.49 | $4.49 | 32,875,850 |
| 2023-08-18 | $4.57 | $4.58 | $4.49 | $4.50 | $4.50 | 21,195,050 |
| 2023-08-17 | $4.51 | $4.58 | $4.49 | $4.57 | $4.57 | 22,562,180 |
| 2023-08-16 | $4.51 | $4.58 | $4.47 | $4.53 | $4.53 | 21,207,440 |
| 2023-08-15 | $4.48 | $4.52 | $4.45 | $4.50 | $4.50 | 20,532,560 |
| 2023-08-14 | $4.43 | $4.50 | $4.35 | $4.48 | $4.48 | 28,639,510 |
| 2023-08-11 | $4.59 | $4.59 | $4.47 | $4.48 | $4.48 | 28,198,800 |
| 2023-08-10 | $4.57 | $4.59 | $4.53 | $4.58 | $4.58 | 22,307,900 |
| 2023-08-09 | $4.58 | $4.60 | $4.54 | $4.57 | $4.57 | 23,257,930 |
| 2023-08-08 | $4.54 | $4.60 | $4.46 | $4.58 | $4.58 | 29,686,180 |
| 2023-08-07 | $4.54 | $4.56 | $4.45 | $4.55 | $4.55 | 48,212,380 |
| 2023-08-04 | $4.63 | $4.65 | $4.53 | $4.55 | $4.55 | 66,820,360 |
| 2023-08-03 | $4.47 | $4.56 | $4.44 | $4.55 | $4.55 | 45,047,500 |
| 2023-08-02 | $4.45 | $4.49 | $4.42 | $4.47 | $4.47 | 31,881,540 |
| 2023-08-01 | $4.43 | $4.46 | $4.40 | $4.44 | $4.44 | 36,162,070 |
| 2023-07-31 | $4.40 | $4.47 | $4.38 | $4.44 | $4.44 | 44,004,140 |
| 2023-07-28 | $4.28 | $4.39 | $4.26 | $4.38 | $4.38 | 36,825,050 |
| 2023-07-27 | $4.26 | $4.32 | $4.25 | $4.28 | $4.28 | 24,861,490 |
| 2023-07-26 | $4.24 | $4.27 | $4.22 | $4.26 | $4.26 | 18,811,230 |
| 2023-07-25 | $4.19 | $4.26 | $4.17 | $4.25 | $4.25 | 26,573,580 |
| 2023-07-24 | $4.11 | $4.17 | $4.11 | $4.16 | $4.16 | 16,151,940 |
| 2023-07-21 | $4.10 | $4.13 | $4.08 | $4.11 | $4.11 | 11,309,420 |
| 2023-07-20 | $4.14 | $4.15 | $4.09 | $4.10 | $4.10 | 12,060,080 |
| 2023-07-19 | $4.12 | $4.14 | $4.09 | $4.14 | $4.14 | 10,910,360 |
| 2023-07-18 | $4.12 | $4.15 | $4.10 | $4.11 | $4.11 | 11,262,470 |
| 2023-07-17 | $4.09 | $4.15 | $4.08 | $4.13 | $4.13 | 17,702,310 |
| 2023-07-14 | $4.08 | $4.12 | $4.05 | $4.10 | $4.10 | 18,321,740 |
| 2023-07-13 | $4.04 | $4.10 | $4.03 | $4.07 | $4.07 | 16,035,500 |
| 2023-07-12 | $4.05 | $4.07 | $4.02 | $4.02 | $4.02 | 13,836,480 |
| 2023-07-11 | $4.06 | $4.11 | $4.04 | $4.06 | $4.06 | 14,812,670 |
| 2023-07-10 | $4.11 | $4.14 | $4.05 | $4.06 | $4.06 | 13,804,170 |
| 2023-07-07 | $4.03 | $4.16 | $4.02 | $4.11 | $4.11 | 22,432,890 |
| 2023-07-06 | $4.06 | $4.07 | $4.02 | $4.03 | $4.03 | 16,546,840 |
| 2023-07-05 | $4.10 | $4.13 | $4.05 | $4.07 | $4.07 | 21,875,960 |
| 2023-07-04 | $4.16 | $4.18 | $4.11 | $4.12 | $4.12 | 20,350,300 |
| 2023-07-03 | $4.13 | $4.18 | $4.12 | $4.17 | $4.17 | 31,078,510 |
| 2023-06-30 | $4.13 | $4.16 | $4.11 | $4.13 | $4.13 | 20,161,530 |
| 2023-06-29 | $4.15 | $4.18 | $4.11 | $4.12 | $4.12 | 25,313,670 |
| 2023-06-28 | $6.13 | $6.15 | $6.07 | $6.13 | $4.13 | 17,147,180 |
| 2023-06-27 | $6.02 | $6.17 | $6.00 | $6.12 | $4.12 | 17,071,000 |
| 2023-06-26 | $6.16 | $6.16 | $5.98 | $5.99 | $4.03 | 22,161,350 |
| 2023-06-21 | $6.21 | $6.26 | $6.14 | $6.16 | $6.16 | 14,397,990 |
| 2023-06-20 | $6.17 | $6.24 | $6.15 | $6.19 | $6.19 | 10,920,440 |
| 2023-06-19 | $6.26 | $6.27 | $6.16 | $6.17 | $6.17 | 12,679,800 |
| 2023-06-16 | $6.16 | $6.26 | $6.15 | $6.26 | $6.26 | 16,152,230 |
| 2023-06-15 | $6.15 | $6.17 | $6.07 | $6.16 | $6.16 | 14,393,530 |
| 2023-06-14 | $6.32 | $6.35 | $6.10 | $6.13 | $6.13 | 28,694,270 |
| 2023-06-13 | $6.33 | $6.36 | $6.30 | $6.32 | $6.32 | 9,668,090 |
| 2023-06-12 | $6.33 | $6.37 | $6.25 | $6.35 | $6.35 | 21,629,890 |
| 2023-06-09 | $6.36 | $6.38 | $6.32 | $6.34 | $6.34 | 12,178,220 |
| 2023-06-08 | $6.30 | $6.36 | $6.25 | $6.35 | $6.35 | 14,074,300 |
| 2023-06-07 | $6.28 | $6.33 | $6.25 | $6.29 | $6.29 | 10,939,420 |
| 2023-06-06 | $6.33 | $6.39 | $6.25 | $6.27 | $6.27 | 17,309,810 |
| 2023-06-05 | $6.39 | $6.48 | $6.32 | $6.33 | $6.33 | 21,015,350 |
| 2023-06-02 | $6.39 | $6.41 | $6.35 | $6.37 | $6.37 | 11,136,460 |
| 2023-06-01 | $6.32 | $6.41 | $6.29 | $6.35 | $6.35 | 16,208,210 |
| 2023-05-31 | $6.32 | $6.37 | $6.28 | $6.31 | $6.31 | 10,245,920 |
| 2023-05-30 | $6.26 | $6.34 | $6.24 | $6.34 | $6.34 | 10,743,190 |
| 2023-05-29 | $6.32 | $6.38 | $6.26 | $6.28 | $6.28 | 15,960,280 |
| 2023-05-26 | $6.30 | $6.34 | $6.23 | $6.32 | $6.32 | 12,840,090 |
| 2023-05-25 | $6.23 | $6.30 | $6.19 | $6.28 | $6.28 | 17,640,470 |
| 2023-05-24 | $6.26 | $6.29 | $6.22 | $6.22 | $6.22 | 16,180,350 |
| 2023-05-23 | $6.38 | $6.39 | $6.23 | $6.27 | $6.27 | 19,775,250 |
| 2023-05-22 | $6.35 | $6.42 | $6.34 | $6.37 | $6.37 | 14,400,700 |
| 2023-05-19 | $6.42 | $6.44 | $6.32 | $6.36 | $6.36 | 20,873,300 |
| 2023-05-18 | $6.43 | $6.50 | $6.40 | $6.45 | $6.45 | 20,724,090 |
| 2023-05-17 | $6.43 | $6.48 | $6.34 | $6.40 | $6.40 | 29,903,370 |
| 2023-05-16 | $6.53 | $6.65 | $6.41 | $6.45 | $6.45 | 46,847,730 |
| 2023-05-15 | $6.56 | $6.58 | $6.34 | $6.50 | $6.50 | 46,033,160 |
| 2023-05-12 | $6.66 | $6.72 | $6.46 | $6.56 | $6.56 | 36,143,410 |
| 2023-05-11 | $6.86 | $6.87 | $6.66 | $6.67 | $6.67 | 48,000,530 |
| 2023-05-10 | $6.95 | $7.04 | $6.77 | $6.86 | $6.86 | 71,890,370 |
| 2023-05-09 | $6.80 | $7.26 | $6.70 | $7.05 | $7.05 | 109,394,020 |
| 2023-05-08 | $6.62 | $7.01 | $6.55 | $6.82 | $6.82 | 72,434,390 |
| 2023-05-05 | $6.59 | $6.73 | $6.47 | $6.58 | $6.58 | 38,901,910 |
| 2023-05-04 | $6.56 | $6.65 | $6.50 | $6.58 | $6.58 | 42,281,940 |
| 2023-05-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-05-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-04-28 | $6.47 | $6.57 | $6.41 | $6.55 | $6.55 | 34,187,730 |
| 2023-04-27 | $6.37 | $6.51 | $6.33 | $6.42 | $6.42 | 28,282,190 |
| 2023-04-26 | $6.30 | $6.47 | $6.25 | $6.37 | $6.37 | 28,012,690 |
| 2023-04-25 | $6.56 | $6.58 | $6.19 | $6.29 | $6.29 | 43,872,690 |
| 2023-04-24 | $6.33 | $6.61 | $6.31 | $6.46 | $6.46 | 63,895,290 |
| 2023-04-21 | $6.31 | $6.33 | $6.08 | $6.09 | $6.09 | 20,494,720 |
| 2023-04-20 | $6.24 | $6.31 | $6.17 | $6.31 | $6.31 | 17,443,280 |
| 2023-04-19 | $6.25 | $6.36 | $6.22 | $6.24 | $6.24 | 18,495,990 |
| 2023-04-18 | $6.22 | $6.29 | $6.19 | $6.25 | $6.25 | 16,880,860 |
| 2023-04-17 | $6.17 | $6.26 | $6.15 | $6.25 | $6.25 | 17,963,780 |
| 2023-04-14 | $6.17 | $6.23 | $6.12 | $6.15 | $6.15 | 13,282,270 |
| 2023-04-13 | $6.22 | $6.24 | $6.11 | $6.15 | $6.15 | 16,281,180 |
| 2023-04-12 | $6.04 | $6.27 | $6.00 | $6.20 | $6.20 | 22,706,370 |
| 2023-04-11 | $5.99 | $6.03 | $5.92 | $6.01 | $6.01 | 16,402,890 |
| 2023-04-10 | $6.06 | $6.07 | $5.96 | $5.97 | $5.97 | 14,547,340 |
| 2023-04-07 | $6.15 | $6.15 | $6.04 | $6.06 | $6.06 | 14,437,380 |
| 2023-04-06 | $6.15 | $6.20 | $6.11 | $6.13 | $6.13 | 14,777,810 |
| 2023-04-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2023-04-04 | $5.99 | $6.28 | $5.98 | $6.14 | $6.14 | 27,183,790 |
| 2023-04-03 | $5.91 | $6.04 | $5.85 | $6.00 | $6.00 | 19,918,390 |
| 2023-03-31 | $5.88 | $5.93 | $5.85 | $5.89 | $5.89 | 16,288,030 |
| 2023-03-30 | $5.90 | $5.96 | $5.85 | $5.92 | $5.92 | 14,420,770 |
| 2023-03-29 | $5.96 | $5.99 | $5.89 | $5.92 | $5.92 | 14,453,720 |
| 2023-03-28 | $6.02 | $6.03 | $5.94 | $5.96 | $5.96 | 14,211,400 |
| 2023-03-27 | $6.16 | $6.17 | $5.95 | $6.00 | $6.00 | 22,995,960 |
| 2023-03-24 | $6.22 | $6.25 | $6.13 | $6.16 | $6.16 | 16,153,570 |
| 2023-03-23 | $6.31 | $6.34 | $6.17 | $6.21 | $6.21 | 25,826,710 |
| 2023-03-22 | $5.94 | $6.35 | $5.94 | $6.33 | $6.33 | 49,631,520 |
| 2023-03-21 | $5.93 | $5.98 | $5.90 | $5.95 | $5.95 | 14,932,200 |
| 2023-03-20 | $5.99 | $6.02 | $5.89 | $5.90 | $5.90 | 18,241,760 |
| 2023-03-17 | $5.92 | $6.03 | $5.90 | $5.97 | $5.97 | 15,677,300 |
| 2023-03-16 | $5.93 | $5.98 | $5.88 | $5.89 | $5.89 | 14,223,390 |
| 2023-03-15 | $5.90 | $5.98 | $5.87 | $5.97 | $5.97 | 10,942,000 |
| 2023-03-14 | $5.94 | $5.99 | $5.86 | $5.86 | $5.86 | 12,461,890 |
| 2023-03-13 | $5.88 | $5.97 | $5.87 | $5.96 | $5.96 | 12,918,200 |
| 2023-03-10 | $5.95 | $5.97 | $5.84 | $5.85 | $5.85 | 12,188,700 |
| 2023-03-09 | $6.07 | $6.07 | $5.95 | $5.98 | $5.98 | 14,340,170 |
| 2023-03-08 | $6.02 | $6.07 | $5.98 | $6.06 | $6.06 | 12,331,010 |
| 2023-03-07 | $6.10 | $6.17 | $6.02 | $6.03 | $6.03 | 23,401,020 |
| 2023-03-06 | $6.19 | $6.20 | $6.11 | $6.12 | $6.12 | 15,407,060 |
| 2023-03-03 | $6.12 | $6.21 | $6.11 | $6.18 | $6.18 | 17,861,590 |
| 2023-03-02 | $6.09 | $6.17 | $6.05 | $6.15 | $6.15 | 20,323,720 |
| 2023-03-01 | $6.08 | $6.09 | $6.02 | $6.08 | $6.08 | 19,471,420 |
| 2023-02-28 | $5.98 | $6.13 | $5.96 | $6.05 | $6.05 | 26,674,830 |
| 2023-02-27 | $5.93 | $6.08 | $5.90 | $5.98 | $5.98 | 19,346,060 |
| 2023-02-24 | $5.98 | $5.98 | $5.90 | $5.94 | $5.94 | 9,878,980 |
| 2023-02-23 | $5.94 | $6.03 | $5.93 | $5.96 | $5.96 | 10,706,760 |
| 2023-02-22 | $5.96 | $5.99 | $5.93 | $5.95 | $5.95 | 9,586,290 |
| 2023-02-21 | $6.01 | $6.03 | $5.93 | $5.98 | $5.98 | 17,314,190 |
| 2023-02-20 | $5.83 | $6.01 | $5.82 | $6.01 | $6.01 | 17,977,330 |
| 2023-02-17 | $5.88 | $5.94 | $5.82 | $5.83 | $5.83 | 14,700,880 |
| 2023-02-16 | $5.94 | $6.06 | $5.85 | $5.89 | $5.89 | 20,407,050 |
| 2023-02-15 | $5.95 | $6.00 | $5.92 | $5.94 | $5.94 | 11,971,510 |
| 2023-02-14 | $5.95 | $5.98 | $5.92 | $5.95 | $5.95 | 12,715,930 |
| 2023-02-13 | $5.98 | $6.00 | $5.89 | $5.94 | $5.94 | 25,779,420 |
| 2023-02-10 | $6.03 | $6.05 | $5.92 | $6.01 | $6.01 | 15,984,440 |
| 2023-02-09 | $5.97 | $6.02 | $5.95 | $5.98 | $5.98 | 9,982,400 |
| 2023-02-08 | $6.04 | $6.07 | $5.93 | $5.96 | $5.96 | 19,043,110 |
| 2023-02-07 | $6.09 | $6.09 | $6.01 | $6.04 | $6.04 | 15,090,620 |
| 2023-02-06 | $6.02 | $6.13 | $6.02 | $6.06 | $6.06 | 13,832,390 |
| 2023-02-03 | $6.11 | $6.13 | $6.03 | $6.06 | $6.06 | 16,758,620 |
| 2023-02-02 | $6.22 | $6.24 | $6.10 | $6.13 | $6.13 | 20,511,300 |
| 2023-02-01 | $6.14 | $6.22 | $6.11 | $6.20 | $6.20 | 18,774,900 |
| 2023-01-31 | $6.16 | $6.21 | $6.10 | $6.13 | $6.13 | 13,911,080 |
| 2023-01-30 | $6.34 | $6.40 | $6.16 | $6.18 | $6.18 | 24,363,770 |
| 2023-01-20 | $6.16 | $6.28 | $6.09 | $6.23 | $6.23 | 23,552,310 |
| 2023-01-19 | $6.05 | $6.18 | $6.03 | $6.16 | $6.16 | 25,450,670 |
| 2023-01-18 | $5.93 | $6.12 | $5.91 | $6.11 | $6.11 | 35,114,690 |
| 2023-01-17 | $5.87 | $5.93 | $5.82 | $5.90 | $5.90 | 21,351,390 |
| 2023-01-16 | $5.92 | $5.94 | $5.84 | $5.89 | $5.89 | 28,195,050 |
| 2023-01-13 | $5.74 | $5.89 | $5.72 | $5.88 | $5.88 | 20,508,140 |
| 2023-01-12 | $5.72 | $5.76 | $5.66 | $5.74 | $5.74 | 9,691,330 |
| 2023-01-11 | $5.76 | $5.76 | $5.68 | $5.69 | $5.69 | 9,678,780 |
| 2023-01-10 | $5.83 | $5.86 | $5.70 | $5.72 | $5.72 | 17,779,270 |
| 2023-01-09 | $5.80 | $5.87 | $5.72 | $5.84 | $5.84 | 21,473,980 |
| 2023-01-06 | $5.72 | $5.83 | $5.70 | $5.79 | $5.79 | 18,640,380 |
| 2023-01-05 | $5.60 | $5.75 | $5.60 | $5.73 | $5.73 | 22,882,880 |
| 2023-01-04 | $5.50 | $5.66 | $5.47 | $5.60 | $5.60 | 17,334,080 |
| 2023-01-03 | $5.49 | $5.53 | $5.40 | $5.51 | $5.51 | 14,671,960 |
| 2023-01-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-12-30 | $5.45 | $5.49 | $5.40 | $5.48 | $5.48 | 9,775,320 |
| 2022-12-29 | $5.40 | $5.44 | $5.33 | $5.40 | $5.40 | 8,278,000 |
| 2022-12-28 | $5.42 | $5.47 | $5.38 | $5.42 | $5.42 | 9,143,570 |
| 2022-12-27 | $5.45 | $5.47 | $5.40 | $5.43 | $5.43 | 9,122,240 |
| 2022-12-26 | $5.38 | $5.49 | $5.38 | $5.42 | $5.42 | 13,098,620 |
| 2022-12-23 | $5.37 | $5.44 | $5.35 | $5.40 | $5.40 | 12,739,470 |
| 2022-12-22 | $5.48 | $5.55 | $5.36 | $5.39 | $5.39 | 10,347,000 |
| 2022-12-21 | $5.46 | $5.51 | $5.44 | $5.46 | $5.46 | 8,682,700 |
| 2022-12-20 | $5.44 | $5.55 | $5.44 | $5.47 | $5.47 | 10,186,100 |
| 2022-12-19 | $5.54 | $5.60 | $5.42 | $5.44 | $5.44 | 12,956,570 |
| 2022-12-16 | $5.55 | $5.61 | $5.50 | $5.55 | $5.55 | 11,333,250 |
| 2022-12-15 | $5.56 | $5.67 | $5.52 | $5.55 | $5.55 | 10,624,930 |
| 2022-12-14 | $5.65 | $5.67 | $5.57 | $5.59 | $5.59 | 13,556,880 |
| 2022-12-13 | $5.65 | $5.70 | $5.58 | $5.65 | $5.65 | 19,540,690 |
| 2022-12-12 | $5.65 | $5.73 | $5.61 | $5.65 | $5.65 | 30,036,770 |
| 2022-12-09 | $5.75 | $5.80 | $5.56 | $5.56 | $5.56 | 30,914,410 |
| 2022-12-08 | $5.78 | $5.81 | $5.72 | $5.77 | $5.77 | 19,254,690 |
| 2022-12-07 | $5.77 | $5.84 | $5.69 | $5.76 | $5.76 | 23,106,740 |
| 2022-12-06 | $5.87 | $5.87 | $5.75 | $5.77 | $5.77 | 27,915,210 |
| 2022-12-05 | $5.74 | $5.93 | $5.72 | $5.86 | $5.86 | 36,903,660 |
| 2022-12-01 | $5.78 | $5.80 | $5.66 | $5.70 | $5.70 | 23,508,540 |
| 2022-11-30 | $5.72 | $5.84 | $5.70 | $5.76 | $5.76 | 22,886,820 |
| 2022-11-29 | $5.62 | $5.76 | $5.62 | $5.73 | $5.73 | 23,666,860 |
| 2022-11-28 | $5.63 | $5.67 | $5.50 | $5.65 | $5.65 | 22,475,370 |
| 2022-11-25 | $5.63 | $5.76 | $5.55 | $5.67 | $5.67 | 22,994,930 |
| 2022-11-24 | $5.54 | $5.61 | $5.53 | $5.59 | $5.59 | 19,075,990 |
| 2022-11-23 | $5.56 | $5.56 | $5.47 | $5.50 | $5.50 | 12,868,010 |
| 2022-11-22 | $5.46 | $5.56 | $5.40 | $5.50 | $5.50 | 18,381,200 |
| 2022-11-21 | $5.47 | $5.50 | $5.37 | $5.43 | $5.43 | 16,969,580 |
| 2022-11-18 | $5.55 | $5.57 | $5.48 | $5.50 | $5.50 | 14,946,990 |
| 2022-11-17 | $5.49 | $5.61 | $5.47 | $5.55 | $5.55 | 13,715,140 |
| 2022-11-16 | $5.56 | $5.61 | $5.48 | $5.51 | $5.51 | 17,429,170 |
| 2022-11-15 | $5.44 | $5.66 | $5.41 | $5.58 | $5.58 | 32,291,830 |
| 2022-11-14 | $5.45 | $5.50 | $5.40 | $5.42 | $5.42 | 15,883,150 |
| 2022-11-11 | $5.50 | $5.55 | $5.41 | $5.44 | $5.44 | 16,896,410 |
| 2022-11-10 | $5.40 | $5.45 | $5.35 | $5.41 | $5.41 | 10,501,140 |
| 2022-11-09 | $5.42 | $5.53 | $5.41 | $5.41 | $5.41 | 11,497,420 |
| 2022-11-08 | $5.42 | $5.48 | $5.40 | $5.46 | $5.46 | 15,012,140 |
| 2022-11-07 | $5.43 | $5.46 | $5.36 | $5.44 | $5.44 | 20,817,130 |
| 2022-11-04 | $5.46 | $5.49 | $5.39 | $5.43 | $5.43 | 20,169,780 |
| 2022-11-03 | $5.50 | $5.50 | $5.39 | $5.45 | $5.45 | 24,892,090 |
| 2022-11-02 | $5.42 | $5.59 | $5.36 | $5.51 | $5.51 | 40,547,630 |
| 2022-11-01 | $5.25 | $5.46 | $5.18 | $5.44 | $5.44 | 52,143,430 |
| 2022-10-31 | $4.88 | $5.26 | $4.85 | $5.18 | $5.18 | 51,367,070 |
| 2022-10-28 | $4.91 | $4.91 | $4.80 | $4.80 | $4.80 | 10,315,030 |
| 2022-10-27 | $4.87 | $4.92 | $4.85 | $4.90 | $4.90 | 9,884,800 |
| 2022-10-26 | $4.83 | $4.90 | $4.83 | $4.85 | $4.85 | 9,342,700 |
| 2022-10-25 | $4.86 | $4.90 | $4.80 | $4.84 | $4.84 | 12,490,710 |
| 2022-10-24 | $4.95 | $5.00 | $4.84 | $4.86 | $4.86 | 12,381,700 |
| 2022-10-21 | $4.95 | $4.99 | $4.94 | $4.96 | $4.96 | 7,655,240 |
| 2022-10-20 | $4.97 | $4.99 | $4.92 | $4.93 | $4.93 | 8,727,960 |
| 2022-10-19 | $4.99 | $5.01 | $4.96 | $4.96 | $4.96 | 7,636,200 |
| 2022-10-18 | $5.02 | $5.04 | $4.99 | $5.01 | $5.01 | 7,601,720 |
| 2022-10-17 | $5.01 | $5.04 | $4.98 | $5.02 | $5.02 | 14,528,980 |
| 2022-10-14 | $5.00 | $5.07 | $4.99 | $5.03 | $5.03 | 10,465,490 |
| 2022-10-13 | $5.02 | $5.03 | $4.95 | $4.99 | $4.99 | 9,458,400 |
| 2022-10-12 | $4.92 | $5.04 | $4.89 | $5.03 | $5.03 | 11,713,390 |
| 2022-10-11 | $4.88 | $4.98 | $4.87 | $4.92 | $4.92 | 9,725,300 |
| 2022-10-10 | $4.86 | $4.93 | $4.83 | $4.89 | $4.89 | 14,194,600 |
| 2022-09-30 | $4.90 | $4.94 | $4.85 | $4.86 | $4.86 | 8,574,990 |
| 2022-09-29 | $4.94 | $5.00 | $4.85 | $4.89 | $4.89 | 14,128,670 |
| 2022-09-28 | $4.99 | $5.02 | $4.93 | $4.95 | $4.95 | 11,178,680 |
| 2022-09-27 | $4.95 | $4.99 | $4.91 | $4.96 | $4.96 | 9,163,030 |
| 2022-09-26 | $5.03 | $5.05 | $4.93 | $4.93 | $4.93 | 16,656,500 |
| 2022-09-23 | $5.03 | $5.11 | $5.01 | $5.05 | $5.05 | 10,412,390 |
| 2022-09-22 | $5.12 | $5.15 | $5.04 | $5.05 | $5.05 | 11,966,760 |
| 2022-09-21 | $5.16 | $5.17 | $5.08 | $5.14 | $5.14 | 9,659,170 |
| 2022-09-20 | $5.15 | $5.23 | $5.12 | $5.15 | $5.15 | 14,774,680 |
| 2022-09-19 | $5.07 | $5.15 | $5.03 | $5.13 | $5.13 | 16,310,100 |
| 2022-09-16 | $5.24 | $5.26 | $5.06 | $5.06 | $5.06 | 22,554,680 |
| 2022-09-15 | $5.24 | $5.31 | $5.20 | $5.22 | $5.22 | 16,090,620 |
| 2022-09-14 | $5.18 | $5.24 | $5.16 | $5.23 | $5.23 | 14,284,230 |
| 2022-09-13 | $5.26 | $5.30 | $5.22 | $5.23 | $5.23 | 16,675,100 |
| 2022-09-12 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-09-09 | $5.26 | $5.28 | $5.22 | $5.27 | $5.27 | 14,943,560 |
| 2022-09-08 | $5.24 | $5.27 | $5.19 | $5.24 | $5.24 | 14,763,040 |
| 2022-09-07 | $5.25 | $5.26 | $5.17 | $5.22 | $5.22 | 13,678,360 |
| 2022-09-06 | $5.27 | $5.28 | $5.20 | $5.26 | $5.26 | 17,129,350 |
| 2022-09-05 | $5.14 | $5.29 | $5.12 | $5.24 | $5.24 | 28,719,560 |
| 2022-09-02 | $5.18 | $5.18 | $5.10 | $5.13 | $5.13 | 14,800,290 |
| 2022-09-01 | $5.10 | $5.19 | $5.07 | $5.16 | $5.16 | 19,146,570 |
| 2022-08-31 | $5.12 | $5.17 | $5.08 | $5.09 | $5.09 | 16,550,570 |
| 2022-08-30 | $5.13 | $5.17 | $5.09 | $5.15 | $5.15 | 12,331,880 |
| 2022-08-29 | $5.00 | $5.15 | $5.00 | $5.14 | $5.14 | 16,568,100 |
| 2022-08-26 | $5.16 | $5.16 | $5.05 | $5.08 | $5.08 | 12,410,210 |
| 2022-08-25 | $5.05 | $5.17 | $5.03 | $5.15 | $5.15 | 18,135,660 |
| 2022-08-24 | $5.13 | $5.14 | $5.02 | $5.03 | $5.03 | 16,871,960 |
| 2022-08-23 | $5.09 | $5.14 | $5.06 | $5.11 | $5.11 | 12,791,980 |
| 2022-08-22 | $5.13 | $5.17 | $5.08 | $5.11 | $5.11 | 13,900,030 |
| 2022-08-19 | $5.11 | $5.21 | $5.11 | $5.13 | $5.13 | 18,462,570 |
| 2022-08-18 | $5.17 | $5.19 | $5.09 | $5.13 | $5.13 | 10,670,500 |
| 2022-08-17 | $5.15 | $5.19 | $5.12 | $5.18 | $5.18 | 13,382,320 |
| 2022-08-16 | $5.13 | $5.17 | $5.10 | $5.12 | $5.12 | 8,333,940 |
| 2022-08-15 | $5.12 | $5.16 | $5.08 | $5.14 | $5.14 | 15,061,680 |
| 2022-08-12 | $5.08 | $5.12 | $5.06 | $5.11 | $5.11 | 12,303,670 |
| 2022-08-11 | $5.00 | $5.09 | $4.99 | $5.09 | $5.09 | 15,589,390 |
| 2022-08-10 | $5.00 | $5.00 | $4.93 | $4.97 | $4.97 | 8,394,180 |
| 2022-08-09 | $5.00 | $5.05 | $4.94 | $5.01 | $5.01 | 12,650,340 |
| 2022-08-08 | $5.02 | $5.12 | $5.02 | $5.04 | $5.04 | 9,879,980 |
| 2022-08-05 | $4.92 | $5.03 | $4.90 | $5.01 | $5.01 | 9,105,230 |
| 2022-08-04 | $4.90 | $4.92 | $4.85 | $4.90 | $4.90 | 7,182,940 |
| 2022-08-03 | $4.91 | $4.98 | $4.88 | $4.88 | $4.88 | 10,081,610 |
| 2022-08-02 | $5.06 | $5.06 | $4.83 | $4.90 | $4.90 | 22,851,820 |
| 2022-08-01 | $5.08 | $5.10 | $5.02 | $5.08 | $5.08 | 9,427,780 |
| 2022-07-29 | $5.07 | $5.10 | $5.05 | $5.06 | $5.06 | 10,611,630 |
| 2022-07-28 | $5.10 | $5.13 | $5.06 | $5.10 | $5.10 | 11,160,620 |
| 2022-07-27 | $5.03 | $5.11 | $5.01 | $5.09 | $5.09 | 12,346,930 |
| 2022-07-26 | $4.98 | $5.04 | $4.98 | $5.03 | $5.03 | 8,432,490 |
| 2022-07-25 | $5.02 | $5.08 | $4.97 | $5.00 | $5.00 | 10,008,850 |
| 2022-07-22 | $5.03 | $5.12 | $5.02 | $5.06 | $5.06 | 9,740,570 |
| 2022-07-21 | $5.07 | $5.09 | $5.02 | $5.02 | $5.02 | 9,059,090 |
| 2022-07-20 | $5.11 | $5.14 | $5.07 | $5.07 | $5.07 | 9,810,280 |
| 2022-07-19 | $5.06 | $5.14 | $5.04 | $5.13 | $5.13 | 13,986,190 |
| 2022-07-18 | $4.98 | $5.07 | $4.94 | $5.04 | $5.04 | 13,628,280 |
| 2022-07-15 | $5.05 | $5.08 | $4.94 | $4.94 | $4.94 | 11,348,790 |
| 2022-07-14 | $5.04 | $5.07 | $4.96 | $5.05 | $5.05 | 12,837,290 |
| 2022-07-13 | $5.00 | $5.04 | $4.98 | $5.01 | $5.01 | 9,532,470 |
| 2022-07-12 | $5.03 | $5.06 | $5.00 | $5.00 | $5.00 | 11,808,600 |
| 2022-07-11 | $5.05 | $5.09 | $5.01 | $5.03 | $5.03 | 10,552,920 |
| 2022-07-08 | $5.10 | $5.12 | $5.05 | $5.05 | $5.05 | 8,208,650 |
| 2022-07-07 | $5.09 | $5.13 | $5.06 | $5.06 | $5.06 | 12,229,850 |
| 2022-07-06 | $5.14 | $5.15 | $5.06 | $5.10 | $5.10 | 11,801,410 |
| 2022-07-05 | $5.16 | $5.20 | $5.09 | $5.15 | $5.15 | 14,414,350 |
| 2022-07-04 | $5.23 | $5.23 | $5.15 | $5.17 | $5.17 | 15,921,410 |
| 2022-07-01 | $5.13 | $5.29 | $5.12 | $5.24 | $5.24 | 22,281,070 |
| 2022-06-30 | $5.17 | $5.20 | $5.12 | $5.13 | $5.13 | 13,786,400 |
| 2022-06-29 | $5.20 | $5.24 | $5.14 | $5.16 | $5.16 | 11,284,040 |
| 2022-06-28 | $5.09 | $5.24 | $5.08 | $5.22 | $5.22 | 19,931,320 |
| 2022-06-27 | $5.22 | $5.22 | $5.09 | $5.10 | $5.10 | 17,420,310 |
| 2022-06-24 | $5.17 | $5.20 | $5.12 | $5.17 | $5.17 | 13,101,880 |
| 2022-06-23 | $5.05 | $5.17 | $5.00 | $5.16 | $5.16 | 18,219,360 |
| 2022-06-22 | $5.03 | $5.08 | $5.00 | $5.01 | $5.01 | 11,812,410 |
| 2022-06-21 | $5.08 | $5.09 | $5.01 | $5.06 | $5.06 | 13,806,270 |
| 2022-06-20 | $5.07 | $5.10 | $5.01 | $5.02 | $5.02 | 15,996,950 |
| 2022-06-17 | $5.09 | $5.12 | $5.01 | $5.08 | $5.08 | 18,727,560 |
| 2022-06-16 | $5.20 | $5.22 | $5.10 | $5.15 | $5.15 | 29,080,860 |
| 2022-06-15 | $5.18 | $5.32 | $5.13 | $5.20 | $5.20 | 44,349,180 |
| 2022-06-14 | $4.99 | $5.20 | $4.98 | $5.18 | $5.18 | 24,525,720 |
| 2022-06-13 | $5.00 | $5.08 | $4.96 | $5.03 | $5.03 | 18,611,570 |
| 2022-06-10 | $4.94 | $5.05 | $4.90 | $5.04 | $5.04 | 23,381,050 |
| 2022-06-09 | $4.93 | $5.02 | $4.92 | $4.96 | $4.96 | 17,450,030 |
| 2022-06-08 | $4.93 | $4.96 | $4.89 | $4.93 | $4.93 | 13,448,890 |
| 2022-06-07 | $4.97 | $5.00 | $4.91 | $4.95 | $4.95 | 18,610,980 |
| 2022-06-06 | $5.02 | $5.02 | $4.94 | $4.99 | $4.99 | 16,088,530 |
| 2022-06-02 | $4.92 | $5.03 | $4.90 | $5.01 | $5.01 | 17,583,520 |
| 2022-06-01 | $4.98 | $4.99 | $4.89 | $4.91 | $4.91 | 16,578,750 |
| 2022-05-31 | $4.84 | $5.00 | $4.82 | $4.96 | $4.96 | 26,245,540 |
| 2022-05-30 | $4.88 | $4.89 | $4.80 | $4.82 | $4.82 | 19,701,340 |
| 2022-05-27 | $5.25 | $5.26 | $5.17 | $5.20 | $4.85 | 17,309,290 |
| 2022-05-26 | $5.21 | $5.26 | $5.19 | $5.23 | $4.88 | 17,937,500 |
| 2022-05-25 | $5.12 | $5.20 | $5.12 | $5.19 | $4.84 | 14,765,240 |
| 2022-05-24 | $5.24 | $5.28 | $5.11 | $5.12 | $4.77 | 19,703,360 |
| 2022-05-23 | $5.24 | $5.25 | $5.21 | $5.24 | $4.89 | 11,995,730 |
| 2022-05-20 | $5.27 | $5.29 | $5.21 | $5.24 | $4.89 | 19,684,340 |
| 2022-05-19 | $5.07 | $5.34 | $5.06 | $5.30 | $4.94 | 32,875,490 |
| 2022-05-18 | $5.15 | $5.19 | $5.10 | $5.10 | $4.75 | 11,422,600 |
| 2022-05-17 | $5.15 | $5.21 | $5.10 | $5.15 | $4.80 | 16,025,120 |
| 2022-05-16 | $5.14 | $5.15 | $5.09 | $5.12 | $4.77 | 12,476,080 |
| 2022-05-13 | $5.17 | $5.19 | $5.11 | $5.16 | $5.16 | 12,303,600 |
| 2022-05-12 | $5.09 | $5.18 | $5.08 | $5.17 | $5.17 | 14,734,810 |
| 2022-05-11 | $5.19 | $5.21 | $5.11 | $5.11 | $5.11 | 19,000,430 |
| 2022-05-10 | $5.16 | $5.24 | $5.08 | $5.22 | $5.22 | 22,031,940 |
| 2022-05-09 | $5.11 | $5.19 | $5.09 | $5.18 | $5.18 | 18,825,450 |
| 2022-05-06 | $5.04 | $5.24 | $5.00 | $5.11 | $5.11 | 25,802,900 |
| 2022-05-05 | $4.91 | $5.11 | $4.89 | $5.10 | $5.10 | 20,546,100 |
| 2022-05-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2022-05-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2022-04-29 | $4.89 | $4.98 | $4.84 | $4.94 | $4.94 | 14,690,410 |
| 2022-04-28 | $4.85 | $4.91 | $4.79 | $4.86 | $4.86 | 15,626,790 |
| 2022-04-27 | $4.78 | $4.90 | $4.71 | $4.88 | $4.88 | 14,928,760 |
| 2022-04-26 | $4.98 | $4.99 | $4.77 | $4.77 | $4.77 | 18,698,820 |
| 2022-04-25 | $5.13 | $5.14 | $4.96 | $4.97 | $4.97 | 22,091,440 |
| 2022-04-22 | $5.07 | $5.17 | $5.04 | $5.16 | $5.16 | 21,433,090 |
| 2022-04-21 | $5.10 | $5.17 | $5.04 | $5.07 | $5.07 | 15,930,870 |
| 2022-04-20 | $5.16 | $5.17 | $5.10 | $5.11 | $5.11 | 9,535,050 |
| 2022-04-19 | $5.08 | $5.15 | $5.06 | $5.15 | $5.15 | 10,824,420 |
| 2022-04-18 | $5.09 | $5.13 | $5.04 | $5.11 | $5.11 | 12,208,430 |
| 2022-04-15 | $5.10 | $5.16 | $5.06 | $5.09 | $5.09 | 12,510,740 |
| 2022-04-14 | $5.09 | $5.14 | $5.07 | $5.09 | $5.09 | 11,295,890 |
| 2022-04-13 | $5.14 | $5.14 | $5.06 | $5.07 | $5.07 | 12,357,880 |
| 2022-04-12 | $5.02 | $5.18 | $4.99 | $5.17 | $5.17 | 20,626,480 |
| 2022-04-11 | $5.02 | $5.06 | $4.98 | $4.99 | $4.99 | 14,986,880 |
| 2022-04-08 | $4.93 | $5.06 | $4.92 | $5.03 | $5.03 | 12,476,680 |
| 2022-04-07 | $5.04 | $5.09 | $4.94 | $4.94 | $4.94 | 12,738,430 |
| 2022-04-06 | $4.97 | $5.06 | $4.95 | $5.04 | $5.04 | 14,405,390 |
| 2022-04-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-01 | $4.84 | $5.00 | $4.83 | $4.99 | $4.99 | 15,404,810 |
| 2022-03-31 | $4.82 | $4.89 | $4.79 | $4.86 | $4.86 | 10,192,600 |
| 2022-03-30 | $4.76 | $4.82 | $4.75 | $4.82 | $4.82 | 7,654,420 |
| 2022-03-29 | $4.80 | $4.83 | $4.74 | $4.75 | $4.75 | 7,928,800 |
| 2022-03-28 | $4.70 | $4.83 | $4.68 | $4.81 | $4.81 | 11,904,800 |
| 2022-03-25 | $4.76 | $4.78 | $4.71 | $4.71 | $4.71 | 8,862,100 |
| 2022-03-24 | $4.80 | $4.82 | $4.74 | $4.76 | $4.76 | 6,884,500 |
| 2022-03-23 | $4.83 | $4.84 | $4.77 | $4.81 | $4.81 | 7,552,320 |
| 2022-03-22 | $4.76 | $4.85 | $4.75 | $4.81 | $4.81 | 9,967,020 |
| 2022-03-21 | $4.82 | $4.83 | $4.73 | $4.78 | $4.78 | 11,239,510 |
| 2022-03-18 | $4.77 | $4.82 | $4.75 | $4.81 | $4.81 | 8,358,360 |
| 2022-03-17 | $4.80 | $4.84 | $4.76 | $4.77 | $4.77 | 10,918,720 |
| 2022-03-16 | $4.70 | $4.78 | $4.56 | $4.75 | $4.75 | 16,067,830 |
| 2022-03-15 | $4.90 | $4.90 | $4.61 | $4.63 | $4.63 | 19,497,460 |
| 2022-03-14 | $4.91 | $4.96 | $4.90 | $4.91 | $4.91 | 7,282,680 |
| 2022-03-11 | $4.89 | $4.96 | $4.81 | $4.95 | $4.95 | 12,722,230 |
| 2022-03-10 | $4.97 | $5.02 | $4.93 | $4.93 | $4.93 | 11,684,260 |
| 2022-03-09 | $5.02 | $5.07 | $4.82 | $4.92 | $4.92 | 17,554,470 |
| 2022-03-08 | $5.12 | $5.14 | $5.02 | $5.02 | $5.02 | 14,477,020 |
| 2022-03-07 | $5.18 | $5.20 | $5.12 | $5.13 | $5.13 | 12,975,830 |
| 2022-03-04 | $5.19 | $5.23 | $5.14 | $5.20 | $5.20 | 12,189,000 |
| 2022-03-03 | $5.16 | $5.21 | $5.15 | $5.19 | $5.19 | 14,094,160 |
| 2022-03-02 | $5.09 | $5.18 | $5.08 | $5.16 | $5.16 | 12,127,880 |
| 2022-03-01 | $5.12 | $5.13 | $5.08 | $5.11 | $5.11 | 13,861,490 |
| 2022-02-28 | $5.12 | $5.14 | $5.09 | $5.11 | $5.11 | 10,995,070 |
| 2022-02-25 | $5.12 | $5.14 | $5.09 | $5.11 | $5.11 | 10,439,860 |
| 2022-02-24 | $5.18 | $5.23 | $5.08 | $5.11 | $5.11 | 18,238,060 |
| 2022-02-23 | $5.14 | $5.22 | $5.09 | $5.21 | $5.21 | 16,531,330 |
| 2022-02-22 | $5.14 | $5.15 | $5.09 | $5.13 | $5.13 | 8,157,100 |
| 2022-02-21 | $5.15 | $5.17 | $5.13 | $5.16 | $5.16 | 9,952,780 |
| 2022-02-18 | $5.13 | $5.16 | $5.10 | $5.15 | $5.15 | 9,201,780 |
| 2022-02-17 | $5.11 | $5.16 | $5.09 | $5.13 | $5.13 | 11,229,490 |
| 2022-02-16 | $5.10 | $5.13 | $5.08 | $5.10 | $5.10 | 8,046,080 |
| 2022-02-15 | $5.09 | $5.11 | $5.07 | $5.08 | $5.08 | 8,112,820 |
| 2022-02-14 | $5.14 | $5.15 | $5.07 | $5.10 | $5.10 | 12,309,090 |
| 2022-02-11 | $5.14 | $5.17 | $5.12 | $5.14 | $5.14 | 10,490,050 |
| 2022-02-10 | $5.13 | $5.17 | $5.11 | $5.14 | $5.14 | 8,360,510 |
| 2022-02-09 | $5.10 | $5.16 | $5.08 | $5.14 | $5.14 | 14,922,370 |
| 2022-02-08 | $5.03 | $5.11 | $5.01 | $5.10 | $5.10 | 12,600,760 |
| 2022-02-07 | $4.97 | $5.04 | $4.95 | $5.02 | $5.02 | 12,873,330 |
| 2022-02-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-02-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-02-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-02-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-01-28 | $4.98 | $4.98 | $4.90 | $4.93 | $4.93 | 11,910,770 |
| 2022-01-27 | $5.01 | $5.02 | $4.95 | $4.95 | $4.95 | 13,201,500 |
| 2022-01-26 | $5.02 | $5.05 | $5.00 | $5.02 | $5.02 | 13,906,200 |
| 2022-01-25 | $5.15 | $5.16 | $5.00 | $5.01 | $5.01 | 15,208,940 |
| 2022-01-24 | $5.18 | $5.19 | $5.13 | $5.16 | $5.16 | 12,661,230 |
| 2022-01-21 | $5.21 | $5.23 | $5.16 | $5.19 | $5.19 | 13,672,730 |
| 2022-01-20 | $5.17 | $5.25 | $5.15 | $5.22 | $5.22 | 18,567,070 |
| 2022-01-19 | $5.17 | $5.18 | $5.15 | $5.17 | $5.17 | 10,430,750 |
| 2022-01-18 | $5.15 | $5.18 | $5.13 | $5.17 | $5.17 | 11,509,510 |
| 2022-01-17 | $5.15 | $5.18 | $5.14 | $5.15 | $5.15 | 9,644,950 |
| 2022-01-14 | $5.20 | $5.22 | $5.13 | $5.14 | $5.14 | 14,314,830 |
| 2022-01-13 | $5.22 | $5.25 | $5.20 | $5.21 | $5.21 | 10,323,570 |
| 2022-01-12 | $5.21 | $5.24 | $5.18 | $5.22 | $5.22 | 12,458,190 |
| 2022-01-11 | $5.20 | $5.26 | $5.20 | $5.21 | $5.21 | 17,742,620 |
| 2022-01-10 | $5.22 | $5.25 | $5.18 | $5.22 | $5.22 | 16,727,390 |
| 2022-01-07 | $5.16 | $5.22 | $5.15 | $5.20 | $5.20 | 16,393,330 |
| 2022-01-06 | $5.14 | $5.18 | $5.12 | $5.17 | $5.17 | 15,414,700 |
| 2022-01-05 | $5.15 | $5.17 | $5.12 | $5.15 | $5.15 | 17,163,690 |
| 2022-01-04 | $5.09 | $5.15 | $5.09 | $5.14 | $5.14 | 16,728,510 |
| 2022-01-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-12-31 | $5.09 | $5.10 | $5.07 | $5.09 | $5.09 | 11,098,960 |
| 2021-12-30 | $5.08 | $5.10 | $5.07 | $5.08 | $5.08 | 7,591,950 |
| 2021-12-29 | $5.09 | $5.10 | $5.07 | $5.08 | $5.08 | 8,782,450 |
| 2021-12-28 | $5.09 | $5.10 | $5.07 | $5.09 | $5.09 | 11,007,050 |
| 2021-12-27 | $5.10 | $5.12 | $5.08 | $5.09 | $5.09 | 11,691,040 |
| 2021-12-24 | $5.09 | $5.10 | $5.07 | $5.09 | $5.09 | 8,426,340 |
| 2021-12-23 | $5.13 | $5.13 | $5.07 | $5.10 | $5.10 | 14,639,470 |
| 2021-12-22 | $5.14 | $5.14 | $5.11 | $5.12 | $5.12 | 7,971,760 |
| 2021-12-21 | $5.09 | $5.15 | $5.07 | $5.14 | $5.14 | 13,670,340 |
| 2021-12-20 | $5.07 | $5.10 | $5.07 | $5.10 | $5.10 | 10,437,450 |
| 2021-12-17 | $5.08 | $5.09 | $5.07 | $5.07 | $5.07 | 7,717,360 |
| 2021-12-16 | $5.08 | $5.09 | $5.06 | $5.09 | $5.09 | 7,574,270 |
| 2021-12-15 | $5.08 | $5.10 | $5.06 | $5.08 | $5.08 | 12,922,370 |
| 2021-12-14 | $5.09 | $5.10 | $5.06 | $5.08 | $5.08 | 11,085,300 |
| 2021-12-13 | $5.13 | $5.14 | $5.09 | $5.09 | $5.09 | 18,245,690 |
| 2021-12-07 | $5.13 | $5.13 | $5.08 | $5.11 | $5.11 | 9,603,370 |
| 2021-12-06 | $5.13 | $5.17 | $5.09 | $5.11 | $5.11 | 14,202,700 |
| 2021-12-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 9,015,500 |
| 2021-12-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 8,159,550 |
| 2021-12-01 | $5.08 | $5.11 | $5.07 | $5.11 | $5.11 | 7,894,860 |
| 2021-11-30 | $5.07 | $5.11 | $5.06 | $5.10 | $5.10 | 8,394,070 |
| 2021-11-29 | $5.05 | $5.07 | $5.04 | $5.07 | $5.07 | 7,188,730 |
| 2021-11-26 | $5.09 | $5.09 | $5.07 | $5.08 | $5.08 | 5,335,850 |
| 2021-11-25 | $5.10 | $5.11 | $5.08 | $5.09 | $5.09 | 7,285,500 |
| 2021-11-24 | $5.11 | $5.12 | $5.08 | $5.10 | $5.10 | 7,632,780 |
| 2021-11-23 | $5.09 | $5.12 | $5.08 | $5.11 | $5.11 | 9,596,320 |
| 2021-11-22 | $5.09 | $5.11 | $5.06 | $5.09 | $5.09 | 9,828,700 |
| 2021-11-19 | $5.07 | $5.10 | $5.05 | $5.10 | $5.10 | 10,173,700 |
| 2021-11-18 | $5.11 | $5.12 | $5.07 | $5.07 | $5.07 | 11,148,100 |
| 2021-11-17 | $5.10 | $5.12 | $5.10 | $5.11 | $5.11 | 10,012,350 |
| 2021-11-16 | $5.12 | $5.13 | $5.09 | $5.10 | $5.10 | 14,318,310 |
| 2021-11-15 | $5.15 | $5.15 | $5.09 | $5.12 | $5.12 | 17,259,420 |
| 2021-11-12 | $5.17 | $5.18 | $5.11 | $5.13 | $5.13 | 23,346,830 |
| 2021-11-11 | $5.21 | $5.24 | $5.16 | $5.19 | $5.19 | 60,697,750 |
| 2021-11-10 | $5.55 | $5.55 | $5.47 | $5.51 | $5.51 | 50,546,590 |
| 2021-11-09 | $5.66 | $5.69 | $5.51 | $5.56 | $5.56 | 53,357,340 |
| 2021-11-08 | $5.39 | $5.45 | $5.37 | $5.45 | $5.45 | 10,008,700 |
| 2021-11-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 11,025,100 |
| 2021-11-04 | $5.28 | $5.40 | $5.25 | $5.40 | $5.40 | 14,146,320 |
| 2021-11-03 | $5.22 | $5.29 | $5.19 | $5.28 | $5.28 | 10,312,220 |
| 2021-11-02 | $5.23 | $5.24 | $5.17 | $5.23 | $5.23 | 12,249,960 |
| 2021-11-01 | $5.26 | $5.28 | $5.19 | $5.22 | $5.22 | 12,329,500 |
| 2021-10-29 | $5.22 | $5.30 | $5.17 | $5.27 | $5.27 | 10,320,300 |
| 2021-10-28 | $5.21 | $5.25 | $5.12 | $5.21 | $5.21 | 13,085,200 |
| 2021-10-27 | $5.26 | $5.26 | $5.19 | $5.21 | $5.21 | 10,539,300 |
| 2021-10-26 | $5.17 | $5.26 | $5.17 | $5.24 | $5.24 | 9,217,670 |
| 2021-10-25 | $5.28 | $5.28 | $5.17 | $5.18 | $5.18 | 16,507,540 |
| 2021-10-22 | $5.35 | $5.36 | $5.24 | $5.26 | $5.26 | 14,377,110 |
| 2021-10-21 | $5.28 | $5.38 | $5.26 | $5.33 | $5.33 | 15,168,990 |
| 2021-10-20 | $5.34 | $5.35 | $5.26 | $5.27 | $5.27 | 14,541,570 |
| 2021-10-19 | $5.34 | $5.36 | $5.31 | $5.35 | $5.35 | 8,616,920 |
| 2021-10-18 | $5.33 | $5.36 | $5.30 | $5.32 | $5.32 | 8,107,000 |
| 2021-10-15 | $5.40 | $5.40 | $5.31 | $5.32 | $5.32 | 8,464,700 |
| 2021-10-14 | $5.45 | $5.45 | $5.37 | $5.38 | $5.38 | 7,804,970 |
| 2021-10-13 | $5.45 | $5.46 | $5.38 | $5.44 | $5.44 | 9,844,800 |
| 2021-10-12 | $5.48 | $5.51 | $5.42 | $5.44 | $5.44 | 14,183,800 |
| 2021-10-11 | $5.42 | $5.55 | $5.42 | $5.53 | $5.53 | 24,213,480 |
| 2021-10-08 | $5.40 | $5.47 | $5.37 | $5.41 | $5.41 | 19,074,900 |
| 2021-10-07 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2021-10-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2021-09-30 | $5.37 | $5.40 | $5.32 | $5.36 | $5.36 | 11,307,100 |
| 2021-09-29 | $5.43 | $5.44 | $5.33 | $5.36 | $5.36 | 17,348,080 |
| 2021-09-28 | $5.46 | $5.53 | $5.43 | $5.44 | $5.44 | 13,573,330 |
| 2021-09-27 | $5.57 | $5.61 | $5.39 | $5.46 | $5.46 | 19,901,400 |
| 2021-09-24 | $5.51 | $5.63 | $5.51 | $5.52 | $5.52 | 16,428,370 |
| 2021-09-23 | $5.35 | $5.57 | $5.35 | $5.54 | $5.54 | 21,199,100 |
| 2021-09-22 | $5.26 | $5.34 | $5.25 | $5.33 | $5.33 | 9,110,490 |
| 2021-09-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-09-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-09-17 | $5.39 | $5.39 | $5.26 | $5.32 | $5.32 | 9,681,600 |
| 2021-09-16 | $5.42 | $5.45 | $5.35 | $5.36 | $5.36 | 10,321,000 |
| 2021-09-15 | $5.38 | $5.44 | $5.36 | $5.41 | $5.41 | 10,546,670 |
| 2021-09-14 | $5.50 | $5.51 | $5.36 | $5.38 | $5.38 | 17,233,240 |
| 2021-09-13 | $5.50 | $5.54 | $5.47 | $5.50 | $5.50 | 15,792,810 |
| 2021-09-10 | $5.52 | $5.56 | $5.43 | $5.51 | $5.51 | 18,985,800 |
| 2021-09-09 | $5.38 | $5.58 | $5.33 | $5.51 | $5.51 | 22,604,100 |
| 2021-09-08 | $5.31 | $5.40 | $5.29 | $5.37 | $5.37 | 21,365,030 |
| 2021-09-07 | $5.28 | $5.30 | $5.22 | $5.27 | $5.27 | 15,561,900 |
| 2021-09-06 | $5.19 | $5.28 | $5.19 | $5.25 | $5.25 | 15,996,100 |
| 2021-09-03 | $5.15 | $5.25 | $5.15 | $5.20 | $5.20 | 22,265,600 |
| 2021-09-02 | $5.11 | $5.15 | $5.09 | $5.12 | $5.12 | 12,858,210 |
| 2021-09-01 | $5.04 | $5.14 | $4.98 | $5.11 | $5.11 | 19,343,650 |
| 2021-08-31 | $4.99 | $5.03 | $4.98 | $5.03 | $5.03 | 9,652,940 |
| 2021-08-30 | $5.05 | $5.06 | $4.99 | $5.01 | $5.01 | 11,672,200 |
| 2021-08-27 | $5.06 | $5.07 | $5.03 | $5.05 | $5.05 | 7,184,460 |
| 2021-08-26 | $5.07 | $5.09 | $5.04 | $5.05 | $5.05 | 10,453,190 |
| 2021-08-25 | $5.08 | $5.08 | $5.05 | $5.07 | $5.07 | 8,474,200 |
| 2021-08-24 | $5.10 | $5.12 | $5.05 | $5.07 | $5.07 | 15,937,950 |
| 2021-08-23 | $5.21 | $5.22 | $5.05 | $5.10 | $5.10 | 18,799,260 |
| 2021-08-20 | $5.15 | $5.25 | $5.11 | $5.21 | $5.21 | 15,303,110 |
| 2021-08-19 | $5.13 | $5.27 | $5.13 | $5.21 | $5.21 | 18,972,160 |
| 2021-08-18 | $5.03 | $5.15 | $5.02 | $5.13 | $5.13 | 12,888,760 |
| 2021-08-17 | $5.07 | $5.10 | $5.03 | $5.04 | $5.04 | 9,971,610 |
| 2021-08-16 | $5.06 | $5.09 | $5.01 | $5.08 | $5.08 | 7,502,840 |
| 2021-08-13 | $5.05 | $5.05 | $5.01 | $5.04 | $5.04 | 5,028,940 |
| 2021-08-12 | $5.11 | $5.11 | $5.03 | $5.05 | $5.05 | 5,076,700 |
| 2021-08-11 | $5.09 | $5.12 | $5.06 | $5.07 | $5.07 | 6,074,180 |
| 2021-08-10 | $5.05 | $5.09 | $5.03 | $5.08 | $5.08 | 5,678,640 |
| 2021-08-09 | $4.99 | $5.07 | $4.99 | $5.05 | $5.05 | 7,034,260 |
| 2021-08-06 | $4.98 | $5.01 | $4.97 | $4.99 | $4.99 | 4,913,910 |
| 2021-08-05 | $5.01 | $5.04 | $4.97 | $4.98 | $4.98 | 7,360,110 |
| 2021-08-04 | $5.10 | $5.10 | $5.01 | $5.03 | $5.03 | 12,475,190 |
| 2021-08-03 | $5.07 | $5.11 | $5.05 | $5.08 | $5.08 | 9,292,690 |
| 2021-08-02 | $5.10 | $5.15 | $5.02 | $5.08 | $5.08 | 11,744,260 |
| 2021-07-30 | $5.08 | $5.14 | $5.07 | $5.12 | $5.12 | 5,397,200 |
| 2021-07-29 | $5.07 | $5.12 | $5.07 | $5.09 | $5.09 | 5,888,570 |
| 2021-07-28 | $5.07 | $5.13 | $5.04 | $5.08 | $5.08 | 8,450,520 |
| 2021-07-27 | $5.09 | $5.15 | $5.07 | $5.08 | $5.08 | 8,849,850 |
| 2021-07-26 | $5.06 | $5.14 | $5.06 | $5.09 | $5.09 | 8,472,550 |
| 2021-07-23 | $5.10 | $5.13 | $5.05 | $5.08 | $5.08 | 7,275,500 |
| 2021-07-22 | $5.07 | $5.12 | $5.06 | $5.10 | $5.10 | 5,209,500 |
| 2021-07-21 | $5.10 | $5.11 | $5.04 | $5.07 | $5.07 | 6,990,620 |
| 2021-07-20 | $5.11 | $5.11 | $5.06 | $5.09 | $5.09 | 6,030,800 |
| 2021-07-19 | $5.16 | $5.17 | $5.08 | $5.11 | $5.11 | 6,760,500 |
| 2021-07-16 | $5.18 | $5.20 | $5.13 | $5.14 | $5.14 | 6,310,700 |
| 2021-07-15 | $5.16 | $5.23 | $5.15 | $5.18 | $5.18 | 7,504,900 |
| 2021-07-14 | $5.20 | $5.21 | $5.14 | $5.18 | $5.18 | 6,283,200 |
| 2021-07-13 | $5.20 | $5.21 | $5.16 | $5.20 | $5.20 | 4,263,780 |
| 2021-07-12 | $5.22 | $5.24 | $5.17 | $5.18 | $5.18 | 6,442,400 |
| 2021-07-09 | $5.28 | $5.28 | $5.18 | $5.21 | $5.21 | 5,398,200 |
| 2021-07-08 | $5.30 | $5.34 | $5.22 | $5.23 | $5.23 | 5,404,600 |
| 2021-07-07 | $5.26 | $5.34 | $5.24 | $5.30 | $5.30 | 8,563,550 |
| 2021-07-06 | $5.21 | $5.27 | $5.17 | $5.24 | $5.24 | 5,673,410 |
| 2021-07-05 | $5.15 | $5.22 | $5.13 | $5.20 | $5.20 | 6,360,910 |
| 2021-07-02 | $5.16 | $5.18 | $5.12 | $5.14 | $5.14 | 5,801,000 |
| 2021-07-01 | $5.22 | $5.22 | $5.15 | $5.18 | $5.18 | 6,523,700 |
| 2021-06-30 | $5.20 | $5.23 | $5.18 | $5.20 | $5.20 | 4,092,900 |
| 2021-06-29 | $5.20 | $5.21 | $5.17 | $5.21 | $5.21 | 5,217,700 |
| 2021-06-28 | $5.26 | $5.29 | $5.18 | $5.20 | $5.20 | 6,711,300 |
| 2021-06-25 | $5.19 | $5.28 | $5.19 | $5.27 | $5.27 | 8,167,860 |
| 2021-06-24 | $5.22 | $5.25 | $5.17 | $5.20 | $5.20 | 7,219,100 |
| 2021-06-23 | $5.18 | $5.22 | $5.15 | $5.20 | $5.20 | 4,766,530 |
| 2021-06-22 | $5.15 | $5.21 | $5.12 | $5.19 | $5.19 | 9,000,810 |
| 2021-06-21 | $5.17 | $5.18 | $5.12 | $5.14 | $5.14 | 5,632,000 |
| 2021-06-18 | $5.18 | $5.21 | $5.16 | $5.18 | $5.18 | 4,567,030 |
| 2021-06-17 | $5.21 | $5.25 | $5.18 | $5.20 | $5.20 | 4,483,350 |
| 2021-06-16 | $5.25 | $5.28 | $5.19 | $5.23 | $5.23 | 5,732,830 |
| 2021-06-15 | $5.28 | $5.29 | $5.24 | $5.26 | $5.26 | 4,624,730 |
| 2021-06-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-06-11 | $5.26 | $5.31 | $5.22 | $5.28 | $5.28 | 9,465,430 |
| 2021-06-10 | $5.28 | $5.31 | $5.25 | $5.26 | $5.26 | 5,556,700 |
| 2021-06-09 | $5.29 | $5.31 | $5.26 | $5.28 | $5.28 | 4,701,200 |
| 2021-06-08 | $5.28 | $5.34 | $5.23 | $5.26 | $5.26 | 13,502,890 |
| 2021-06-07 | $5.48 | $5.49 | $5.28 | $5.31 | $5.31 | 19,307,300 |
| 2021-06-04 | $5.50 | $5.58 | $5.49 | $5.53 | $5.53 | 5,887,950 |
| 2021-06-03 | $5.58 | $5.63 | $5.51 | $5.52 | $5.52 | 7,818,750 |
| 2021-06-02 | $5.60 | $5.61 | $5.48 | $5.58 | $5.58 | 15,683,810 |
| 2021-06-01 | $5.67 | $5.68 | $5.57 | $5.58 | $5.58 | 11,217,910 |
| 2021-05-31 | $5.65 | $5.71 | $5.59 | $5.68 | $5.68 | 12,260,970 |
| 2021-05-28 | $5.59 | $5.68 | $5.54 | $5.65 | $5.65 | 13,024,120 |
| 2021-05-27 | $5.63 | $5.63 | $5.58 | $5.58 | $5.58 | 7,649,070 |
| 2021-05-26 | $5.64 | $5.66 | $5.59 | $5.60 | $5.60 | 9,227,780 |
| 2021-05-25 | $5.58 | $5.64 | $5.53 | $5.63 | $5.63 | 10,970,580 |
| 2021-05-24 | $5.37 | $5.61 | $5.37 | $5.58 | $5.58 | 13,696,560 |
| 2021-05-21 | $5.42 | $5.44 | $5.38 | $5.38 | $5.38 | 5,844,100 |
| 2021-05-20 | $5.48 | $5.48 | $5.38 | $5.40 | $5.40 | 7,784,700 |
| 2021-05-19 | $5.53 | $5.54 | $5.42 | $5.45 | $5.45 | 7,671,840 |
| 2021-05-18 | $5.56 | $5.62 | $5.52 | $5.52 | $5.52 | 8,573,000 |
| 2021-05-17 | $5.63 | $5.67 | $5.57 | $5.57 | $5.57 | 9,767,550 |
| 2021-05-14 | $5.55 | $5.63 | $5.53 | $5.62 | $5.62 | 9,048,230 |
| 2021-05-13 | $5.55 | $5.60 | $5.52 | $5.55 | $5.55 | 6,194,570 |
| 2021-05-12 | $5.52 | $5.59 | $5.50 | $5.56 | $5.56 | 6,729,980 |
| 2021-05-11 | $5.48 | $5.54 | $5.43 | $5.52 | $5.52 | 9,265,120 |
| 2021-05-10 | $5.86 | $5.87 | $5.70 | $5.79 | $5.49 | 13,262,260 |
| 2021-05-07 | $5.79 | $5.87 | $5.77 | $5.85 | $5.55 | 8,891,710 |
| 2021-05-06 | $5.91 | $5.93 | $5.77 | $5.79 | $5.49 | 11,007,200 |
| 2021-05-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.58 | 0 |
| 2021-05-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.58 | 0 |
| 2021-04-30 | $5.90 | $5.96 | $5.84 | $5.88 | $5.58 | 11,803,800 |
| 2021-04-29 | $5.80 | $5.90 | $5.78 | $5.85 | $5.55 | 11,306,050 |
| 2021-04-28 | $5.80 | $5.86 | $5.71 | $5.82 | $5.52 | 12,093,570 |
| 2021-04-27 | $5.63 | $5.76 | $5.62 | $5.76 | $5.46 | 12,554,170 |
| 2021-04-26 | $5.65 | $5.72 | $5.62 | $5.63 | $5.34 | 5,563,260 |
| 2021-04-23 | $5.71 | $5.72 | $5.65 | $5.69 | $5.40 | 4,434,050 |
| 2021-04-22 | $5.66 | $5.72 | $5.65 | $5.70 | $5.41 | 6,601,600 |
| 2021-04-21 | $5.65 | $5.70 | $5.62 | $5.67 | $5.38 | 4,616,340 |
| 2021-04-20 | $5.70 | $5.71 | $5.63 | $5.65 | $5.36 | 7,279,400 |
| 2021-04-19 | $5.71 | $5.75 | $5.69 | $5.71 | $5.42 | 7,926,400 |
| 2021-04-16 | $5.71 | $5.74 | $5.67 | $5.73 | $5.43 | 6,888,590 |
| 2021-04-15 | $5.64 | $5.72 | $5.62 | $5.69 | $5.40 | 6,160,950 |
| 2021-04-14 | $5.58 | $5.68 | $5.53 | $5.65 | $5.36 | 7,545,960 |
| 2021-04-13 | $5.65 | $5.67 | $5.55 | $5.55 | $5.26 | 7,608,300 |
| 2021-04-12 | $5.64 | $5.68 | $5.60 | $5.65 | $5.36 | 6,057,790 |
| 2021-04-09 | $5.65 | $5.67 | $5.62 | $5.66 | $5.37 | 5,390,950 |
| 2021-04-08 | $5.65 | $5.67 | $5.61 | $5.66 | $5.37 | 6,264,810 |
| 2021-04-07 | $5.65 | $5.67 | $5.61 | $5.65 | $5.36 | 4,905,710 |
| 2021-04-06 | $5.69 | $5.70 | $5.62 | $5.65 | $5.36 | 7,758,600 |
| 2021-04-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.38 | 0 |
| 2021-04-02 | $5.71 | $5.73 | $5.64 | $5.67 | $5.38 | 7,961,130 |
| 2021-04-01 | $5.74 | $5.77 | $5.69 | $5.75 | $5.45 | 6,491,600 |
| 2021-03-31 | $5.70 | $5.77 | $5.68 | $5.74 | $5.44 | 8,216,400 |
| 2021-03-30 | $5.64 | $5.72 | $5.61 | $5.71 | $5.42 | 9,394,100 |
| 2021-03-29 | $5.69 | $5.71 | $5.63 | $5.64 | $5.35 | 8,635,500 |
| 2021-03-26 | $5.73 | $5.75 | $5.65 | $5.67 | $5.38 | 9,770,670 |
| 2021-03-25 | $5.73 | $5.74 | $5.63 | $5.70 | $5.41 | 11,002,120 |
| 2021-03-24 | $5.68 | $5.73 | $5.61 | $5.63 | $5.34 | 9,992,150 |
| 2021-03-23 | $5.64 | $5.72 | $5.61 | $5.68 | $5.39 | 10,264,450 |
| 2021-03-22 | $5.52 | $5.63 | $5.50 | $5.61 | $5.32 | 7,145,880 |
| 2021-03-19 | $5.52 | $5.59 | $5.51 | $5.53 | $5.24 | 5,868,200 |
| 2021-03-18 | $5.58 | $5.61 | $5.53 | $5.54 | $5.25 | 6,078,860 |
| 2021-03-17 | $5.53 | $5.63 | $5.52 | $5.56 | $5.27 | 9,818,220 |
| 2021-03-16 | $5.50 | $5.56 | $5.48 | $5.53 | $5.24 | 6,487,400 |
| 2021-03-15 | $5.45 | $5.55 | $5.44 | $5.51 | $5.23 | 8,999,130 |
| 2021-03-12 | $5.41 | $5.49 | $5.37 | $5.47 | $5.19 | 8,566,940 |
| 2021-03-11 | $5.38 | $5.43 | $5.37 | $5.42 | $5.14 | 6,967,400 |
| 2021-03-10 | $5.47 | $5.51 | $5.34 | $5.35 | $5.07 | 8,649,340 |
| 2021-03-09 | $5.44 | $5.55 | $5.42 | $5.49 | $5.21 | 12,327,310 |
| 2021-03-08 | $5.46 | $5.55 | $5.43 | $5.47 | $5.19 | 13,538,160 |
| 2021-03-05 | $5.45 | $5.49 | $5.37 | $5.41 | $5.13 | 13,768,400 |
| 2021-03-04 | $5.32 | $5.42 | $5.31 | $5.36 | $5.08 | 7,275,090 |
| 2021-03-03 | $5.28 | $5.40 | $5.26 | $5.38 | $5.10 | 9,674,720 |
| 2021-03-02 | $5.34 | $5.34 | $5.25 | $5.27 | $5.00 | 5,394,300 |
| 2021-03-01 | $5.26 | $5.37 | $5.25 | $5.33 | $5.06 | 7,794,590 |
| 2021-02-26 | $5.22 | $5.29 | $5.20 | $5.25 | $4.98 | 6,992,700 |
| 2021-02-25 | $5.27 | $5.31 | $5.23 | $5.24 | $4.97 | 7,201,500 |
| 2021-02-24 | $5.32 | $5.34 | $5.26 | $5.27 | $5.00 | 7,816,600 |
| 2021-02-23 | $5.32 | $5.42 | $5.28 | $5.34 | $5.06 | 7,492,650 |
| 2021-02-22 | $5.29 | $5.47 | $5.28 | $5.33 | $5.06 | 16,537,500 |
| 2021-02-19 | $5.21 | $5.33 | $5.19 | $5.31 | $5.04 | 8,689,220 |
| 2021-02-18 | $5.18 | $5.26 | $5.17 | $5.21 | $4.94 | 6,578,630 |
| 2021-02-17 | $5.14 | $5.14 | $5.14 | $5.14 | $4.88 | 0 |
| 2021-02-16 | $5.14 | $5.14 | $5.14 | $5.14 | $4.88 | 0 |
| 2021-02-15 | $5.14 | $5.14 | $5.14 | $5.14 | $4.88 | 0 |
| 2021-02-12 | $5.14 | $5.14 | $5.14 | $5.14 | $4.88 | 0 |
| 2021-02-11 | $5.14 | $5.14 | $5.14 | $5.14 | $4.88 | 0 |
| 2021-02-10 | $5.08 | $5.15 | $5.07 | $5.14 | $4.88 | 7,432,600 |
| 2021-02-09 | $5.03 | $5.08 | $5.00 | $5.07 | $4.81 | 7,920,120 |
| 2021-02-08 | $5.07 | $5.11 | $5.03 | $5.06 | $4.80 | 6,511,970 |
| 2021-02-05 | $4.98 | $5.11 | $4.95 | $5.09 | $4.83 | 7,553,760 |
| 2021-02-04 | $5.02 | $5.04 | $4.95 | $4.96 | $4.70 | 6,416,420 |
| 2021-02-03 | $5.08 | $5.08 | $5.01 | $5.01 | $4.75 | 7,450,280 |
| 2021-02-02 | $5.07 | $5.10 | $5.05 | $5.08 | $4.82 | 5,117,000 |
| 2021-02-01 | $5.05 | $5.12 | $5.03 | $5.07 | $4.81 | 5,680,000 |
| 2021-01-29 | $5.13 | $5.17 | $5.08 | $5.10 | $4.84 | 6,503,510 |
| 2021-01-28 | $5.18 | $5.19 | $5.09 | $5.14 | $4.88 | 9,120,880 |
| 2021-01-27 | $5.19 | $5.25 | $5.16 | $5.18 | $4.91 | 5,343,720 |
| 2021-01-26 | $5.20 | $5.26 | $5.17 | $5.19 | $4.92 | 5,890,180 |
| 2021-01-25 | $5.28 | $5.32 | $5.20 | $5.23 | $4.96 | 5,601,560 |
| 2021-01-22 | $5.35 | $5.37 | $5.27 | $5.28 | $5.01 | 6,765,400 |
| 2021-01-21 | $5.38 | $5.40 | $5.34 | $5.37 | $5.09 | 7,908,550 |
| 2021-01-20 | $5.44 | $5.46 | $5.38 | $5.40 | $5.12 | 5,751,880 |
| 2021-01-19 | $5.38 | $5.46 | $5.34 | $5.41 | $5.13 | 7,031,110 |
| 2021-01-18 | $5.39 | $5.42 | $5.34 | $5.38 | $5.10 | 7,907,990 |
| 2021-01-15 | $5.28 | $5.49 | $5.25 | $5.38 | $5.10 | 10,469,570 |
| 2021-01-14 | $5.19 | $5.36 | $5.19 | $5.30 | $5.03 | 9,630,180 |
| 2021-01-13 | $5.31 | $5.32 | $5.18 | $5.21 | $4.94 | 12,322,590 |
| 2021-01-12 | $5.29 | $5.36 | $5.24 | $5.34 | $5.06 | 7,776,240 |
| 2021-01-11 | $5.33 | $5.37 | $5.28 | $5.29 | $5.02 | 8,235,460 |
| 2021-01-08 | $5.31 | $5.37 | $5.23 | $5.37 | $5.09 | 8,535,000 |
| 2021-01-07 | $5.44 | $5.45 | $5.30 | $5.33 | $5.06 | 10,770,560 |
| 2021-01-06 | $5.44 | $5.45 | $5.39 | $5.41 | $5.13 | 6,622,700 |
| 2021-01-05 | $5.44 | $5.48 | $5.37 | $5.45 | $5.17 | 9,305,640 |
| 2021-01-04 | $5.50 | $5.53 | $5.44 | $5.45 | $5.17 | 13,540,420 |
| 2021-01-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.23 | 0 |
| 2020-12-31 | $5.42 | $5.58 | $5.38 | $5.51 | $5.23 | 9,307,720 |
| 2020-12-30 | $5.41 | $5.47 | $5.41 | $5.42 | $5.14 | 6,104,560 |
| 2020-12-29 | $5.37 | $5.46 | $5.37 | $5.44 | $5.16 | 5,564,800 |
| 2020-12-28 | $5.47 | $5.48 | $5.35 | $5.39 | $5.11 | 9,155,190 |
| 2020-12-25 | $5.44 | $5.55 | $5.41 | $5.49 | $5.21 | 6,970,780 |
| 2020-12-24 | $5.51 | $5.53 | $5.41 | $5.42 | $5.14 | 9,042,100 |
| 2020-12-23 | $5.55 | $5.57 | $5.49 | $5.50 | $5.22 | 9,265,530 |
| 2020-12-22 | $5.64 | $5.67 | $5.52 | $5.54 | $5.25 | 8,474,100 |
| 2020-12-21 | $5.66 | $5.70 | $5.59 | $5.66 | $5.37 | 7,458,130 |
| 2020-12-18 | $5.73 | $5.78 | $5.65 | $5.66 | $5.37 | 7,341,800 |
| 2020-12-17 | $5.59 | $5.77 | $5.49 | $5.75 | $5.45 | 17,599,640 |
| 2020-12-16 | $5.64 | $5.66 | $5.59 | $5.62 | $5.33 | 5,227,300 |
| 2020-12-15 | $5.61 | $5.67 | $5.59 | $5.64 | $5.35 | 4,993,400 |
| 2020-12-14 | $5.65 | $5.68 | $5.58 | $5.62 | $5.33 | 6,636,300 |
| 2020-12-11 | $5.75 | $5.75 | $5.60 | $5.63 | $5.34 | 11,566,260 |
| 2020-12-10 | $5.78 | $5.83 | $5.71 | $5.73 | $5.43 | 9,126,630 |
| 2020-12-09 | $5.87 | $5.98 | $5.79 | $5.79 | $5.49 | 15,596,730 |
| 2020-12-08 | $5.85 | $5.89 | $5.82 | $5.85 | $5.55 | 6,887,210 |
| 2020-12-07 | $5.91 | $5.93 | $5.82 | $5.82 | $5.52 | 8,848,800 |
| 2020-12-04 | $5.94 | $5.98 | $5.88 | $5.90 | $5.60 | 11,086,140 |
| 2020-12-03 | $5.95 | $6.01 | $5.91 | $5.94 | $5.63 | 13,807,760 |
| 2020-12-02 | $5.99 | $6.04 | $5.92 | $5.95 | $5.64 | 17,605,220 |
| 2020-12-01 | $5.79 | $6.04 | $5.74 | $5.97 | $5.66 | 24,532,570 |
| 2020-11-30 | $5.92 | $5.97 | $5.80 | $5.81 | $5.51 | 24,210,290 |
| 2020-11-27 | $5.78 | $5.85 | $5.74 | $5.85 | $5.55 | 10,065,870 |
| 2020-11-26 | $5.72 | $5.79 | $5.70 | $5.77 | $5.47 | 7,808,930 |
| 2020-11-25 | $5.80 | $5.86 | $5.73 | $5.73 | $5.43 | 8,517,560 |
| 2020-11-24 | $5.88 | $5.88 | $5.78 | $5.80 | $5.50 | 9,949,780 |
| 2020-11-23 | $5.76 | $5.88 | $5.73 | $5.84 | $5.54 | 15,797,520 |
| 2020-11-20 | $5.72 | $5.75 | $5.69 | $5.73 | $5.43 | 6,642,150 |
| 2020-11-19 | $5.69 | $5.74 | $5.65 | $5.72 | $5.43 | 8,381,610 |
| 2020-11-18 | $5.63 | $5.74 | $5.63 | $5.70 | $5.41 | 11,058,640 |
| 2020-11-17 | $5.59 | $5.67 | $5.59 | $5.63 | $5.34 | 6,580,970 |
| 2020-11-16 | $5.55 | $5.61 | $5.55 | $5.60 | $5.31 | 5,926,000 |
| 2020-11-13 | $5.60 | $5.61 | $5.53 | $5.54 | $5.25 | 6,871,990 |
| 2020-11-12 | $5.62 | $5.65 | $5.59 | $5.60 | $5.31 | 5,470,570 |
| 2020-11-11 | $5.61 | $5.64 | $5.60 | $5.60 | $5.31 | 7,224,200 |
| 2020-11-10 | $5.68 | $5.73 | $5.61 | $5.63 | $5.34 | 10,078,720 |
| 2020-11-09 | $5.62 | $5.72 | $5.61 | $5.69 | $5.40 | 13,320,970 |
| 2020-11-06 | $5.66 | $5.67 | $5.59 | $5.61 | $5.32 | 6,749,200 |
| 2020-11-05 | $5.67 | $5.68 | $5.60 | $5.65 | $5.36 | 7,342,100 |
| 2020-11-04 | $5.66 | $5.69 | $5.59 | $5.63 | $5.34 | 6,553,550 |
| 2020-11-03 | $5.50 | $5.68 | $5.50 | $5.65 | $5.36 | 10,098,650 |
| 2020-11-02 | $5.60 | $5.61 | $5.45 | $5.49 | $5.21 | 11,197,430 |
| 2020-10-30 | $5.70 | $5.70 | $5.57 | $5.58 | $5.29 | 10,668,490 |
| 2020-10-29 | $5.61 | $5.71 | $5.61 | $5.70 | $5.41 | 5,837,000 |
| 2020-10-28 | $5.72 | $5.74 | $5.63 | $5.68 | $5.39 | 6,663,770 |
| 2020-10-27 | $5.76 | $5.77 | $5.71 | $5.73 | $5.43 | 5,386,700 |
| 2020-10-26 | $5.76 | $5.80 | $5.72 | $5.76 | $5.46 | 6,517,150 |
| 2020-10-23 | $5.79 | $5.87 | $5.77 | $5.78 | $5.48 | 8,812,040 |
| 2020-10-22 | $5.81 | $5.84 | $5.76 | $5.79 | $5.49 | 6,252,820 |
| 2020-10-21 | $5.82 | $5.83 | $5.76 | $5.80 | $5.50 | 6,054,870 |
| 2020-10-20 | $5.84 | $5.84 | $5.78 | $5.83 | $5.53 | 6,782,800 |
| 2020-10-19 | $5.89 | $5.97 | $5.82 | $5.86 | $5.56 | 11,690,040 |
| 2020-10-16 | $5.79 | $5.88 | $5.79 | $5.87 | $5.57 | 8,537,170 |
| 2020-10-15 | $5.88 | $5.90 | $5.80 | $5.81 | $5.51 | 9,456,290 |
| 2020-10-14 | $5.82 | $5.88 | $5.80 | $5.85 | $5.55 | 8,255,270 |
| 2020-10-13 | $5.86 | $5.87 | $5.78 | $5.84 | $5.54 | 9,891,900 |
| 2020-10-12 | $5.75 | $5.85 | $5.73 | $5.85 | $5.55 | 12,598,160 |
| 2020-10-09 | $5.63 | $5.74 | $5.62 | $5.72 | $5.43 | 10,008,800 |
| 2020-10-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.31 | 0 |
| 2020-10-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.31 | 0 |
| 2020-10-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.31 | 0 |
| 2020-10-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.31 | 0 |
| 2020-10-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.31 | 0 |
| 2020-10-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.31 | 0 |
| 2020-09-30 | $5.68 | $5.72 | $5.58 | $5.60 | $5.31 | 7,324,060 |
| 2020-09-29 | $5.67 | $5.75 | $5.63 | $5.66 | $5.37 | 7,949,650 |
| 2020-09-28 | $5.64 | $5.70 | $5.59 | $5.60 | $5.31 | 4,706,200 |
| 2020-09-25 | $5.57 | $5.64 | $5.54 | $5.62 | $5.33 | 5,940,400 |
| 2020-09-24 | $5.64 | $5.66 | $5.54 | $5.57 | $5.28 | 7,918,400 |
| 2020-09-23 | $5.68 | $5.70 | $5.64 | $5.67 | $5.38 | 6,235,610 |
| 2020-09-22 | $5.70 | $5.78 | $5.64 | $5.66 | $5.37 | 8,834,580 |
| 2020-09-21 | $5.81 | $5.84 | $5.72 | $5.75 | $5.45 | 9,317,710 |
| 2020-09-18 | $5.65 | $5.79 | $5.62 | $5.78 | $5.48 | 12,809,090 |
| 2020-09-17 | $5.65 | $5.67 | $5.58 | $5.64 | $5.35 | 8,018,700 |
| 2020-09-16 | $5.66 | $5.70 | $5.63 | $5.65 | $5.36 | 5,696,100 |
| 2020-09-15 | $5.66 | $5.67 | $5.63 | $5.66 | $5.37 | 5,838,410 |
| 2020-09-14 | $5.66 | $5.68 | $5.62 | $5.66 | $5.37 | 7,367,170 |
| 2020-09-11 | $5.62 | $5.68 | $5.61 | $5.64 | $5.35 | 8,171,560 |
| 2020-09-10 | $5.79 | $5.81 | $5.63 | $5.63 | $5.34 | 12,650,480 |
| 2020-09-09 | $5.78 | $5.81 | $5.73 | $5.75 | $5.45 | 12,988,260 |
| 2020-09-08 | $5.81 | $5.85 | $5.76 | $5.83 | $5.53 | 10,912,900 |
| 2020-09-07 | $5.86 | $5.90 | $5.80 | $5.80 | $5.50 | 10,628,200 |
| 2020-09-04 | $5.82 | $5.89 | $5.79 | $5.86 | $5.56 | 11,216,400 |
| 2020-09-03 | $5.94 | $5.96 | $5.89 | $5.90 | $5.60 | 9,507,300 |
| 2020-09-02 | $5.97 | $5.99 | $5.88 | $5.95 | $5.64 | 11,501,110 |
| 2020-09-01 | $5.98 | $6.02 | $5.92 | $5.94 | $5.63 | 11,938,250 |
| 2020-08-31 | $6.00 | $6.07 | $5.96 | $5.99 | $5.68 | 17,036,050 |
| 2020-08-28 | $5.88 | $5.98 | $5.81 | $5.98 | $5.67 | 17,201,500 |
| 2020-08-27 | $5.84 | $5.89 | $5.81 | $5.87 | $5.57 | 11,481,830 |
| 2020-08-26 | $5.93 | $5.95 | $5.82 | $5.84 | $5.54 | 16,884,110 |
| 2020-08-25 | $6.05 | $6.05 | $5.92 | $5.95 | $5.64 | 15,025,590 |
| 2020-08-24 | $6.05 | $6.09 | $6.00 | $6.01 | $5.70 | 15,064,030 |
| 2020-08-21 | $6.02 | $6.07 | $5.96 | $6.02 | $5.71 | 14,334,400 |
| 2020-08-20 | $6.03 | $6.17 | $5.96 | $5.99 | $5.68 | 31,053,420 |
| 2020-08-19 | $6.15 | $6.18 | $6.03 | $6.05 | $5.74 | 19,720,470 |
| 2020-08-18 | $6.20 | $6.21 | $6.10 | $6.15 | $5.83 | 21,423,410 |
| 2020-08-17 | $6.01 | $6.21 | $5.98 | $6.18 | $5.86 | 36,329,680 |
| 2020-08-14 | $5.89 | $6.00 | $5.82 | $6.00 | $5.69 | 13,510,180 |
| 2020-08-13 | $5.91 | $5.93 | $5.86 | $5.89 | $5.59 | 9,741,170 |
| 2020-08-12 | $5.92 | $5.95 | $5.82 | $5.90 | $5.60 | 15,316,520 |
| 2020-08-11 | $6.05 | $6.14 | $5.93 | $5.96 | $5.65 | 22,045,100 |
| 2020-08-10 | $5.94 | $6.08 | $5.94 | $6.03 | $5.72 | 18,077,010 |
| 2020-08-07 | $6.04 | $6.13 | $5.90 | $6.02 | $5.71 | 27,106,460 |
| 2020-08-06 | $6.10 | $6.13 | $5.92 | $6.06 | $5.75 | 26,558,250 |
| 2020-08-05 | $6.12 | $6.13 | $6.04 | $6.10 | $5.79 | 16,956,060 |
| 2020-08-04 | $6.15 | $6.17 | $6.08 | $6.12 | $5.80 | 23,035,160 |
| 2020-08-03 | $6.09 | $6.18 | $6.09 | $6.16 | $5.84 | 24,758,700 |
| 2020-07-31 | $6.00 | $6.16 | $5.98 | $6.06 | $5.75 | 20,892,550 |
| 2020-07-30 | $6.01 | $6.10 | $5.93 | $6.03 | $5.72 | 21,859,480 |
| 2020-07-29 | $5.82 | $6.02 | $5.80 | $6.01 | $5.70 | 21,593,570 |
| 2020-07-28 | $5.81 | $5.89 | $5.80 | $5.82 | $5.52 | 13,704,800 |
| 2020-07-27 | $5.76 | $5.86 | $5.71 | $5.81 | $5.51 | 20,271,080 |
| 2020-07-24 | $6.01 | $6.15 | $5.78 | $5.82 | $5.52 | 34,967,930 |
| 2020-07-23 | $6.09 | $6.15 | $5.91 | $6.04 | $5.73 | 37,074,320 |
| 2020-07-22 | $6.18 | $6.29 | $6.08 | $6.15 | $5.83 | 46,876,290 |
| 2020-07-21 | $6.38 | $6.47 | $6.25 | $6.26 | $5.94 | 68,536,240 |
| 2020-07-20 | $6.35 | $6.58 | $6.07 | $6.53 | $6.19 | 70,838,860 |
| 2020-07-17 | $6.39 | $6.63 | $6.02 | $6.30 | $5.98 | 78,652,900 |
| 2020-07-16 | $6.33 | $6.75 | $6.29 | $6.33 | $6.00 | 103,979,930 |
| 2020-07-15 | $6.17 | $6.64 | $6.02 | $6.38 | $6.05 | 96,446,080 |
| 2020-07-14 | $6.09 | $6.16 | $6.04 | $6.14 | $5.82 | 44,881,370 |
| 2020-07-13 | $6.06 | $6.15 | $6.05 | $6.09 | $5.78 | 51,387,020 |
| 2020-07-10 | $6.23 | $6.25 | $6.01 | $6.06 | $5.75 | 46,790,580 |
| 2020-07-09 | $6.27 | $6.42 | $6.16 | $6.25 | $5.93 | 61,731,550 |
| 2020-07-08 | $6.12 | $6.35 | $6.12 | $6.30 | $5.98 | 45,479,620 |
| 2020-07-07 | $6.32 | $6.36 | $6.12 | $6.14 | $5.82 | 57,873,080 |
| 2020-07-06 | $5.82 | $6.25 | $5.78 | $6.25 | $5.93 | 98,465,910 |
| 2020-07-03 | $5.55 | $5.74 | $5.53 | $5.68 | $5.39 | 50,651,190 |
| 2020-07-02 | $5.25 | $5.54 | $5.24 | $5.53 | $5.24 | 38,134,460 |
| 2020-07-01 | $5.20 | $5.28 | $5.18 | $5.25 | $4.98 | 13,707,230 |
| 2020-06-30 | $5.21 | $5.26 | $5.17 | $5.21 | $4.94 | 11,680,050 |
| 2020-06-29 | $5.25 | $5.26 | $5.17 | $5.18 | $4.91 | 9,849,670 |
| 2020-06-26 | $5.27 | $5.27 | $5.27 | $5.27 | $5.00 | 0 |
| 2020-06-25 | $5.27 | $5.27 | $5.27 | $5.27 | $5.00 | 0 |
| 2020-06-24 | $5.30 | $5.35 | $5.25 | $5.27 | $5.00 | 10,813,180 |
| 2020-06-23 | $5.25 | $5.31 | $5.20 | $5.28 | $5.01 | 12,516,760 |
| 2020-06-22 | $5.21 | $5.32 | $5.17 | $5.22 | $4.95 | 18,145,370 |
| 2020-06-19 | $5.42 | $5.47 | $5.41 | $5.44 | $4.93 | 13,851,770 |
| 2020-06-18 | $5.37 | $5.45 | $5.35 | $5.43 | $4.92 | 9,859,370 |
| 2020-06-17 | $5.36 | $5.38 | $5.32 | $5.36 | $4.86 | 8,038,400 |
| 2020-06-16 | $5.31 | $5.37 | $5.31 | $5.36 | $4.86 | 9,591,600 |
| 2020-06-15 | $5.29 | $5.34 | $5.25 | $5.26 | $4.77 | 10,208,810 |
| 2020-06-12 | $5.27 | $5.32 | $5.25 | $5.29 | $4.80 | 8,780,600 |
| 2020-06-11 | $5.36 | $5.42 | $5.31 | $5.32 | $4.82 | 9,241,200 |
| 2020-06-10 | $5.43 | $5.43 | $5.35 | $5.38 | $4.88 | 7,823,400 |
| 2020-06-09 | $5.39 | $5.44 | $5.37 | $5.42 | $4.91 | 7,741,070 |
| 2020-06-08 | $5.43 | $5.45 | $5.38 | $5.38 | $4.88 | 8,173,630 |
| 2020-06-05 | $5.45 | $5.46 | $5.37 | $5.40 | $4.90 | 8,748,800 |
| 2020-06-04 | $5.45 | $5.46 | $5.41 | $5.44 | $4.93 | 7,872,240 |
| 2020-06-03 | $5.49 | $5.52 | $5.40 | $5.40 | $4.90 | 12,682,700 |
| 2020-06-02 | $5.50 | $5.54 | $5.45 | $5.49 | $4.98 | 12,363,610 |
| 2020-06-01 | $5.38 | $5.55 | $5.37 | $5.50 | $4.99 | 19,504,290 |
| 2020-05-29 | $5.40 | $5.42 | $5.33 | $5.35 | $4.85 | 9,447,500 |
| 2020-05-28 | $5.33 | $5.48 | $5.28 | $5.41 | $4.91 | 17,742,350 |
| 2020-05-27 | $5.50 | $5.50 | $5.38 | $5.39 | $4.89 | 10,487,070 |
| 2020-05-26 | $5.48 | $5.52 | $5.43 | $5.50 | $4.99 | 12,082,530 |
| 2020-05-25 | $5.35 | $5.51 | $5.34 | $5.47 | $4.96 | 14,231,480 |
| 2020-05-22 | $5.50 | $5.51 | $5.31 | $5.32 | $4.82 | 18,844,560 |
| 2020-05-21 | $5.47 | $5.61 | $5.43 | $5.53 | $5.01 | 24,253,520 |
| 2020-05-20 | $5.41 | $5.59 | $5.35 | $5.47 | $4.96 | 21,042,800 |
| 2020-05-19 | $5.44 | $5.45 | $5.35 | $5.39 | $4.89 | 11,297,750 |
| 2020-05-18 | $5.37 | $5.48 | $5.32 | $5.38 | $4.88 | 18,794,830 |
| 2020-05-15 | $5.24 | $5.45 | $5.24 | $5.39 | $4.89 | 23,046,420 |
| 2020-05-14 | $5.28 | $5.29 | $5.20 | $5.20 | $4.72 | 8,828,330 |
| 2020-05-13 | $5.27 | $5.30 | $5.24 | $5.28 | $4.79 | 8,251,490 |
| 2020-05-12 | $5.34 | $5.36 | $5.24 | $5.27 | $4.78 | 14,165,280 |
| 2020-05-11 | $5.39 | $5.41 | $5.30 | $5.33 | $4.83 | 9,758,230 |
| 2020-05-08 | $5.37 | $5.39 | $5.32 | $5.37 | $4.87 | 14,033,730 |
| 2020-05-07 | $5.35 | $5.37 | $5.29 | $5.34 | $4.84 | 14,708,250 |
| 2020-05-06 | $5.21 | $5.41 | $5.20 | $5.37 | $4.87 | 20,965,110 |
| 2020-05-05 | $5.25 | $5.25 | $5.25 | $5.25 | $4.76 | 0 |
| 2020-05-04 | $5.25 | $5.25 | $5.25 | $5.25 | $4.76 | 0 |
| 2020-05-01 | $5.25 | $5.25 | $5.25 | $5.25 | $4.76 | 0 |
| 2020-04-30 | $5.20 | $5.31 | $5.20 | $5.25 | $4.76 | 16,513,460 |
| 2020-04-29 | $4.97 | $5.15 | $4.95 | $5.12 | $4.64 | 13,231,900 |
| 2020-04-28 | $5.03 | $5.04 | $4.88 | $4.94 | $4.48 | 10,328,110 |
| 2020-04-27 | $5.03 | $5.08 | $5.01 | $5.02 | $4.55 | 6,424,050 |
| 2020-04-24 | $5.07 | $5.10 | $5.00 | $5.03 | $4.56 | 7,992,730 |
| 2020-04-23 | $5.12 | $5.12 | $5.08 | $5.09 | $4.62 | 5,197,010 |
| 2020-04-22 | $5.09 | $5.12 | $5.05 | $5.11 | $4.63 | 5,762,980 |
| 2020-04-21 | $5.16 | $5.16 | $5.06 | $5.09 | $4.62 | 9,756,730 |
| 2020-04-20 | $5.14 | $5.17 | $5.11 | $5.15 | $4.67 | 6,573,940 |
| 2020-04-17 | $5.14 | $5.17 | $5.12 | $5.14 | $4.66 | 7,330,540 |
| 2020-04-16 | $5.11 | $5.14 | $5.09 | $5.12 | $4.64 | 6,568,720 |
| 2020-04-15 | $5.16 | $5.16 | $5.10 | $5.12 | $4.64 | 6,922,700 |
| 2020-04-14 | $5.13 | $5.17 | $5.11 | $5.16 | $4.68 | 6,285,300 |
| 2020-04-13 | $5.13 | $5.15 | $5.10 | $5.12 | $4.64 | 5,589,750 |
| 2020-04-10 | $5.23 | $5.24 | $5.15 | $5.16 | $4.68 | 8,974,990 |
| 2020-04-09 | $5.21 | $5.28 | $5.21 | $5.24 | $4.75 | 12,199,010 |
| 2020-04-08 | $5.21 | $5.23 | $5.16 | $5.23 | $4.74 | 10,128,100 |
| 2020-04-07 | $5.20 | $5.27 | $5.19 | $5.23 | $4.74 | 11,433,610 |
| 2020-04-06 | $5.15 | $5.15 | $5.15 | $5.15 | $4.67 | 0 |
| 2020-04-03 | $5.18 | $5.18 | $5.10 | $5.15 | $4.67 | 7,206,900 |
| 2020-04-02 | $5.07 | $5.18 | $5.07 | $5.17 | $4.69 | 8,701,660 |
| 2020-04-01 | $5.15 | $5.21 | $5.10 | $5.10 | $4.62 | 7,475,270 |
| 2020-03-31 | $5.16 | $5.17 | $5.09 | $5.09 | $4.62 | 6,550,000 |
| 2020-03-30 | $5.12 | $5.14 | $5.06 | $5.11 | $4.63 | 7,707,810 |
| 2020-03-27 | $5.19 | $5.22 | $5.15 | $5.16 | $4.68 | 8,132,740 |
| 2020-03-26 | $5.22 | $5.22 | $5.13 | $5.13 | $4.65 | 7,852,100 |
| 2020-03-25 | $5.22 | $5.25 | $5.18 | $5.22 | $4.73 | 9,899,000 |
| 2020-03-24 | $5.10 | $5.16 | $5.07 | $5.15 | $4.67 | 10,876,000 |
| 2020-03-23 | $5.10 | $5.14 | $5.03 | $5.04 | $4.57 | 12,049,200 |
| 2020-03-20 | $5.17 | $5.20 | $5.09 | $5.19 | $4.71 | 8,599,870 |
| 2020-03-19 | $5.11 | $5.18 | $5.05 | $5.11 | $4.63 | 11,934,790 |
| 2020-03-18 | $5.27 | $5.28 | $5.12 | $5.13 | $4.65 | 19,003,040 |
| 2020-03-17 | $5.28 | $5.39 | $5.18 | $5.23 | $4.74 | 15,327,550 |
| 2020-03-16 | $5.51 | $5.52 | $5.26 | $5.28 | $4.79 | 17,002,000 |
| 2020-03-13 | $5.42 | $5.54 | $5.32 | $5.51 | $5.00 | 18,025,280 |
| 2020-03-12 | $5.52 | $5.65 | $5.49 | $5.59 | $5.07 | 20,492,560 |
| 2020-03-11 | $5.62 | $5.64 | $5.53 | $5.54 | $5.02 | 14,065,250 |
| 2020-03-10 | $5.46 | $5.63 | $5.46 | $5.62 | $5.10 | 17,919,160 |
| 2020-03-09 | $5.64 | $5.67 | $5.51 | $5.54 | $5.02 | 16,561,560 |
| 2020-03-06 | $5.76 | $5.77 | $5.69 | $5.72 | $5.19 | 15,498,410 |
| 2020-03-05 | $5.66 | $5.85 | $5.64 | $5.81 | $5.27 | 25,943,000 |
| 2020-03-04 | $5.54 | $5.64 | $5.54 | $5.62 | $5.10 | 11,615,000 |
| 2020-03-03 | $5.58 | $5.65 | $5.54 | $5.55 | $5.03 | 15,970,590 |
| 2020-03-02 | $5.40 | $5.57 | $5.40 | $5.54 | $5.02 | 16,147,370 |
| 2020-02-28 | $5.56 | $5.59 | $5.34 | $5.37 | $4.87 | 23,678,380 |
| 2020-02-27 | $5.68 | $5.76 | $5.64 | $5.66 | $5.13 | 14,243,230 |
| 2020-02-26 | $5.60 | $5.74 | $5.58 | $5.68 | $5.15 | 21,825,990 |
| 2020-02-25 | $5.62 | $5.68 | $5.57 | $5.67 | $5.14 | 23,044,770 |
| 2020-02-24 | $5.75 | $5.78 | $5.68 | $5.72 | $5.19 | 19,851,780 |
| 2020-02-21 | $5.86 | $5.88 | $5.76 | $5.77 | $5.23 | 26,419,470 |
| 2020-02-20 | $5.64 | $5.84 | $5.62 | $5.83 | $5.29 | 28,748,630 |
| 2020-02-19 | $5.64 | $5.73 | $5.58 | $5.64 | $5.11 | 21,703,050 |
| 2020-02-18 | $5.60 | $5.69 | $5.55 | $5.59 | $5.07 | 24,149,930 |
| 2020-02-17 | $5.42 | $5.59 | $5.42 | $5.58 | $5.06 | 25,639,410 |
| 2020-02-14 | $5.34 | $5.42 | $5.33 | $5.40 | $4.90 | 22,726,900 |
| 2020-02-13 | $5.39 | $5.42 | $5.33 | $5.33 | $4.83 | 13,527,760 |
| 2020-02-12 | $5.38 | $5.41 | $5.32 | $5.39 | $4.89 | 16,925,160 |
| 2020-02-11 | $5.42 | $5.49 | $5.33 | $5.36 | $4.86 | 24,985,950 |
| 2020-02-10 | $5.35 | $5.41 | $5.32 | $5.41 | $4.91 | 18,955,320 |
| 2020-02-07 | $5.35 | $5.38 | $5.29 | $5.35 | $4.85 | 14,100,880 |
| 2020-02-06 | $5.33 | $5.39 | $5.27 | $5.37 | $4.87 | 17,755,330 |
| 2020-02-05 | $5.28 | $5.43 | $5.24 | $5.32 | $4.82 | 18,293,250 |
| 2020-02-04 | $5.10 | $5.35 | $5.09 | $5.27 | $4.78 | 20,854,030 |
| 2020-02-03 | $5.29 | $5.37 | $5.29 | $5.29 | $4.80 | 13,198,210 |
| 2020-01-31 | $5.88 | $5.88 | $5.88 | $5.88 | $5.33 | 0 |
| 2020-01-30 | $5.88 | $5.88 | $5.88 | $5.88 | $5.33 | 0 |
| 2020-01-29 | $5.88 | $5.88 | $5.88 | $5.88 | $5.33 | 0 |
| 2020-01-28 | $5.88 | $5.88 | $5.88 | $5.88 | $5.33 | 0 |
| 2020-01-27 | $5.88 | $5.88 | $5.88 | $5.88 | $5.33 | 0 |
| 2020-01-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.33 | 0 |
| 2020-01-23 | $6.04 | $6.04 | $5.85 | $5.88 | $5.33 | 19,483,480 |
| 2020-01-22 | $6.07 | $6.11 | $6.01 | $6.06 | $5.49 | 12,774,780 |
| 2020-01-21 | $6.14 | $6.14 | $6.08 | $6.11 | $5.54 | 10,425,930 |
| 2020-01-20 | $6.12 | $6.15 | $6.08 | $6.15 | $5.58 | 10,156,900 |
| 2020-01-17 | $6.14 | $6.17 | $6.11 | $6.11 | $5.54 | 9,235,000 |
| 2020-01-16 | $6.20 | $6.21 | $6.11 | $6.13 | $5.56 | 9,904,800 |
| 2020-01-15 | $6.23 | $6.27 | $6.14 | $6.17 | $5.59 | 12,298,560 |
| 2020-01-14 | $6.18 | $6.29 | $6.18 | $6.24 | $5.66 | 23,549,380 |
| 2020-01-13 | $6.13 | $6.18 | $6.05 | $6.18 | $5.60 | 21,457,830 |
| 2020-01-10 | $6.20 | $6.20 | $6.12 | $6.14 | $5.57 | 14,517,300 |
| 2020-01-09 | $6.17 | $6.22 | $6.13 | $6.17 | $5.59 | 17,558,900 |
| 2020-01-08 | $6.31 | $6.32 | $6.12 | $6.13 | $5.56 | 27,212,890 |
| 2020-01-07 | $6.31 | $6.36 | $6.27 | $6.33 | $5.74 | 17,533,240 |
| 2020-01-06 | $6.29 | $6.37 | $6.25 | $6.29 | $5.70 | 21,877,540 |
| 2020-01-03 | $6.35 | $6.38 | $6.28 | $6.34 | $5.75 | 17,584,700 |
| 2020-01-02 | $6.38 | $6.42 | $6.32 | $6.34 | $5.75 | 24,852,350 |
| 2020-01-01 | $6.32 | $6.32 | $6.32 | $6.32 | $5.73 | 0 |
| 2019-12-31 | $6.34 | $6.43 | $6.26 | $6.32 | $5.73 | 19,992,580 |
| 2019-12-30 | $6.30 | $6.41 | $6.23 | $6.37 | $5.78 | 26,587,490 |
| 2019-12-27 | $6.24 | $6.46 | $6.22 | $6.30 | $5.71 | 37,419,080 |
| 2019-12-26 | $6.18 | $6.23 | $6.15 | $6.22 | $5.64 | 12,841,690 |
| 2019-12-25 | $6.18 | $6.20 | $6.12 | $6.18 | $5.60 | 10,221,210 |
| 2019-12-24 | $6.18 | $6.23 | $6.10 | $6.19 | $5.61 | 14,016,100 |
| 2019-12-23 | $6.26 | $6.35 | $6.13 | $6.15 | $5.58 | 29,169,740 |
| 2019-12-20 | $6.22 | $6.27 | $6.18 | $6.18 | $5.60 | 18,604,220 |
| 2019-12-19 | $6.21 | $6.25 | $6.19 | $6.23 | $5.65 | 14,691,030 |
| 2019-12-18 | $6.20 | $6.29 | $6.17 | $6.22 | $5.64 | 26,198,070 |
| 2019-12-17 | $6.07 | $6.33 | $6.03 | $6.22 | $5.64 | 46,987,690 |
| 2019-12-16 | $6.03 | $6.07 | $5.98 | $6.06 | $5.49 | 20,818,520 |
| 2019-12-13 | $5.95 | $6.05 | $5.92 | $6.03 | $5.47 | 23,129,470 |
| 2019-12-12 | $5.92 | $5.95 | $5.90 | $5.93 | $5.38 | 6,732,240 |
| 2019-12-11 | $5.94 | $5.96 | $5.91 | $5.93 | $5.38 | 5,786,640 |
| 2019-12-10 | $5.95 | $5.96 | $5.91 | $5.94 | $5.39 | 6,801,650 |
| 2019-12-09 | $6.00 | $6.01 | $5.95 | $5.96 | $5.40 | 6,279,820 |
| 2019-12-06 | $6.03 | $6.03 | $5.98 | $6.00 | $5.44 | 4,528,810 |
| 2019-12-05 | $5.99 | $6.02 | $5.97 | $6.02 | $5.46 | 6,369,790 |
| 2019-12-04 | $5.91 | $5.97 | $5.91 | $5.97 | $5.41 | 4,227,790 |
| 2019-12-03 | $5.94 | $5.96 | $5.90 | $5.94 | $5.39 | 4,724,730 |
| 2019-12-02 | $6.01 | $6.04 | $5.95 | $5.99 | $5.43 | 7,808,990 |
| 2019-11-29 | $5.94 | $6.01 | $5.94 | $6.00 | $5.44 | 9,683,570 |
| 2019-11-28 | $5.95 | $5.99 | $5.94 | $5.96 | $5.40 | 6,791,490 |
| 2019-11-27 | $5.95 | $5.98 | $5.89 | $5.95 | $5.40 | 7,290,640 |
| 2019-11-26 | $5.90 | $5.95 | $5.86 | $5.94 | $5.39 | 5,230,690 |
| 2019-11-25 | $5.82 | $5.90 | $5.82 | $5.90 | $5.35 | 4,992,800 |
| 2019-11-22 | $5.92 | $5.98 | $5.84 | $5.86 | $5.31 | 6,982,080 |
| 2019-11-21 | $5.90 | $5.93 | $5.88 | $5.92 | $5.37 | 4,760,860 |
| 2019-11-20 | $5.99 | $6.01 | $5.91 | $5.93 | $5.38 | 5,761,090 |
| 2019-11-19 | $5.92 | $6.00 | $5.89 | $5.99 | $5.43 | 7,225,970 |
| 2019-11-18 | $5.88 | $5.94 | $5.83 | $5.90 | $5.35 | 5,545,240 |
| 2019-11-15 | $5.94 | $5.96 | $5.89 | $5.90 | $5.35 | 5,314,290 |
| 2019-11-14 | $5.92 | $5.96 | $5.90 | $5.94 | $5.39 | 4,816,960 |
| 2019-11-13 | $5.96 | $5.96 | $5.87 | $5.89 | $5.34 | 4,722,360 |
| 2019-11-12 | $5.90 | $5.95 | $5.86 | $5.94 | $5.39 | 5,599,840 |
| 2019-11-11 | $6.00 | $6.00 | $5.88 | $5.90 | $5.35 | 10,443,890 |
| 2019-11-08 | $6.11 | $6.11 | $6.02 | $6.03 | $5.47 | 8,564,380 |
| 2019-11-07 | $6.00 | $6.09 | $5.95 | $6.06 | $5.49 | 9,239,250 |
| 2019-11-06 | $6.07 | $6.10 | $5.97 | $5.99 | $5.43 | 11,712,590 |
| 2019-11-05 | $6.07 | $6.12 | $6.02 | $6.09 | $5.52 | 12,360,550 |
| 2019-11-04 | $5.99 | $6.09 | $5.99 | $6.04 | $5.48 | 11,818,590 |
| 2019-11-01 | $5.92 | $6.00 | $5.90 | $5.98 | $5.42 | 7,285,520 |
| 2019-10-31 | $6.02 | $6.03 | $5.93 | $5.94 | $5.39 | 6,533,320 |
| 2019-10-30 | $6.06 | $6.07 | $5.96 | $5.97 | $5.41 | 6,802,900 |
| 2019-10-29 | $6.08 | $6.09 | $6.03 | $6.04 | $5.48 | 9,589,590 |
| 2019-10-28 | $5.96 | $6.09 | $5.95 | $6.09 | $5.52 | 15,850,950 |
| 2019-10-25 | $5.87 | $5.99 | $5.85 | $5.97 | $5.41 | 11,303,340 |
| 2019-10-24 | $5.82 | $5.87 | $5.81 | $5.86 | $5.31 | 4,588,820 |
| 2019-10-23 | $5.88 | $5.89 | $5.81 | $5.83 | $5.29 | 4,638,680 |
| 2019-10-22 | $5.83 | $5.90 | $5.83 | $5.88 | $5.33 | 5,647,900 |
| 2019-10-21 | $5.83 | $5.88 | $5.73 | $5.87 | $5.32 | 6,935,050 |
| 2019-10-18 | $5.92 | $5.98 | $5.81 | $5.83 | $5.29 | 9,360,410 |
| 2019-10-17 | $5.98 | $5.99 | $5.92 | $5.94 | $5.39 | 7,975,960 |
| 2019-10-16 | $6.03 | $6.11 | $5.98 | $6.00 | $5.44 | 9,757,610 |
| 2019-10-15 | $6.07 | $6.07 | $5.99 | $6.01 | $5.45 | 10,837,390 |
| 2019-10-14 | $5.94 | $6.14 | $5.94 | $6.08 | $5.51 | 23,458,070 |
| 2019-10-11 | $5.90 | $5.92 | $5.84 | $5.90 | $5.35 | 8,358,770 |
| 2019-10-10 | $5.84 | $5.90 | $5.82 | $5.89 | $5.34 | 6,844,520 |
| 2019-10-09 | $5.80 | $5.87 | $5.77 | $5.84 | $5.30 | 6,747,430 |
| 2019-10-08 | $5.78 | $5.84 | $5.74 | $5.81 | $5.27 | 6,585,900 |
| 2019-10-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.20 | 0 |
| 2019-10-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.20 | 0 |
| 2019-10-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.20 | 0 |
| 2019-10-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.20 | 0 |
| 2019-10-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.20 | 0 |
| 2019-09-30 | $5.82 | $5.85 | $5.73 | $5.74 | $5.20 | 7,396,870 |
| 2019-09-27 | $5.81 | $5.85 | $5.81 | $5.82 | $5.28 | 5,779,430 |
| 2019-09-26 | $5.86 | $5.88 | $5.81 | $5.82 | $5.28 | 9,112,730 |
| 2019-09-25 | $5.90 | $5.92 | $5.85 | $5.85 | $5.30 | 6,727,800 |
| 2019-09-24 | $5.90 | $5.98 | $5.90 | $5.93 | $5.38 | 8,930,800 |
| 2019-09-23 | $6.03 | $6.04 | $5.90 | $5.92 | $5.37 | 12,067,720 |
| 2019-09-20 | $6.07 | $6.09 | $6.01 | $6.03 | $5.47 | 12,938,180 |
| 2019-09-19 | $6.07 | $6.08 | $6.02 | $6.07 | $5.50 | 11,712,680 |
| 2019-09-18 | $6.10 | $6.12 | $6.04 | $6.05 | $5.49 | 24,464,080 |
| 2019-09-17 | $6.33 | $6.35 | $6.20 | $6.21 | $5.63 | 19,970,040 |
| 2019-09-16 | $6.45 | $6.47 | $6.33 | $6.35 | $5.76 | 23,007,470 |
| 2019-09-13 | $6.41 | $6.41 | $6.41 | $6.41 | $5.81 | 0 |
| 2019-09-12 | $6.50 | $6.53 | $6.37 | $6.41 | $5.81 | 36,365,720 |
| 2019-09-11 | $6.23 | $6.73 | $6.23 | $6.58 | $5.97 | 73,877,630 |
| 2019-09-10 | $6.17 | $6.18 | $6.09 | $6.15 | $5.58 | 13,969,620 |
| 2019-09-09 | $6.20 | $6.21 | $6.11 | $6.16 | $5.59 | 12,711,430 |
| 2019-09-06 | $6.16 | $6.19 | $6.08 | $6.13 | $5.56 | 13,722,840 |
| 2019-09-05 | $6.08 | $6.28 | $6.07 | $6.13 | $5.56 | 29,481,480 |
| 2019-09-04 | $5.98 | $6.09 | $5.95 | $6.05 | $5.49 | 14,995,370 |
| 2019-09-03 | $5.95 | $5.98 | $5.90 | $5.98 | $5.42 | 8,758,490 |
| 2019-09-02 | $5.79 | $5.96 | $5.79 | $5.96 | $5.40 | 9,981,570 |
| 2019-08-30 | $5.91 | $5.93 | $5.80 | $5.84 | $5.30 | 7,090,340 |
| 2019-08-29 | $5.90 | $5.91 | $5.85 | $5.87 | $5.32 | 6,296,280 |
| 2019-08-28 | $5.88 | $5.91 | $5.86 | $5.87 | $5.32 | 5,427,900 |
| 2019-08-27 | $5.84 | $5.95 | $5.81 | $5.90 | $5.35 | 9,283,730 |
| 2019-08-26 | $5.78 | $5.82 | $5.76 | $5.81 | $5.27 | 8,385,210 |
| 2019-08-23 | $5.88 | $5.94 | $5.85 | $5.88 | $5.33 | 8,200,380 |
| 2019-08-22 | $5.95 | $5.96 | $5.80 | $5.89 | $5.34 | 11,802,710 |
| 2019-08-21 | $5.99 | $5.99 | $5.91 | $5.92 | $5.37 | 8,407,260 |
| 2019-08-20 | $6.03 | $6.07 | $6.00 | $6.00 | $5.44 | 9,207,240 |
| 2019-08-19 | $5.95 | $6.06 | $5.85 | $6.05 | $5.49 | 16,587,320 |
| 2019-08-16 | $5.92 | $5.94 | $5.86 | $5.90 | $5.35 | 7,522,800 |
| 2019-08-15 | $5.70 | $5.91 | $5.70 | $5.88 | $5.33 | 8,425,280 |
| 2019-08-14 | $5.89 | $5.94 | $5.81 | $5.84 | $5.30 | 7,591,700 |
| 2019-08-13 | $5.79 | $5.89 | $5.74 | $5.84 | $5.30 | 8,956,570 |
| 2019-08-12 | $5.74 | $5.85 | $5.72 | $5.81 | $5.27 | 9,215,400 |
| 2019-08-09 | $5.77 | $5.83 | $5.69 | $5.69 | $5.16 | 11,416,600 |
| 2019-08-08 | $5.67 | $5.74 | $5.66 | $5.69 | $5.16 | 6,606,850 |
| 2019-08-07 | $5.69 | $5.70 | $5.62 | $5.64 | $5.11 | 4,857,000 |
| 2019-08-06 | $5.85 | $5.85 | $5.53 | $5.66 | $5.13 | 18,916,060 |
| 2019-08-05 | $5.96 | $6.01 | $5.90 | $5.90 | $5.35 | 9,205,100 |
| 2019-08-02 | $6.03 | $6.05 | $5.95 | $6.00 | $5.44 | 15,022,950 |
| 2019-08-01 | $6.14 | $6.20 | $6.08 | $6.11 | $5.54 | 11,751,140 |
| 2019-07-31 | $6.20 | $6.22 | $6.14 | $6.14 | $5.57 | 12,108,410 |
| 2019-07-30 | $6.15 | $6.37 | $6.12 | $6.26 | $5.68 | 24,399,360 |
| 2019-07-29 | $6.13 | $6.16 | $6.08 | $6.12 | $5.55 | 6,194,180 |
| 2019-07-26 | $6.09 | $6.20 | $6.07 | $6.15 | $5.58 | 9,345,560 |
| 2019-07-25 | $6.07 | $6.11 | $6.04 | $6.10 | $5.53 | 7,902,310 |
| 2019-07-24 | $6.00 | $6.09 | $5.99 | $6.05 | $5.49 | 7,309,470 |
| 2019-07-23 | $5.92 | $5.98 | $5.91 | $5.98 | $5.42 | 4,042,830 |
| 2019-07-22 | $6.06 | $6.07 | $5.89 | $5.93 | $5.38 | 10,228,460 |
| 2019-07-19 | $6.01 | $6.13 | $6.00 | $6.04 | $5.48 | 7,355,310 |
| 2019-07-18 | $6.08 | $6.12 | $6.02 | $6.02 | $5.46 | 6,485,010 |
| 2019-07-17 | $6.09 | $6.15 | $6.07 | $6.12 | $5.55 | 6,564,920 |
| 2019-07-16 | $6.09 | $6.13 | $6.07 | $6.10 | $5.53 | 5,145,600 |
| 2019-07-15 | $6.03 | $6.13 | $5.95 | $6.09 | $5.52 | 10,769,990 |
| 2019-07-12 | $6.02 | $6.05 | $5.96 | $6.01 | $5.45 | 6,747,700 |
| 2019-07-11 | $6.08 | $6.11 | $5.98 | $6.01 | $5.45 | 8,118,800 |
| 2019-07-10 | $6.08 | $6.09 | $6.03 | $6.06 | $5.49 | 6,587,000 |
| 2019-07-09 | $6.02 | $6.07 | $6.01 | $6.06 | $5.49 | 6,989,470 |
| 2019-07-08 | $6.19 | $6.19 | $6.01 | $6.02 | $5.46 | 13,414,580 |
| 2019-07-05 | $6.22 | $6.23 | $6.15 | $6.19 | $5.61 | 5,793,100 |
| 2019-07-04 | $6.22 | $6.26 | $6.14 | $6.19 | $5.61 | 8,734,660 |
| 2019-07-03 | $6.29 | $6.29 | $6.18 | $6.21 | $5.63 | 9,988,420 |
| 2019-07-02 | $6.31 | $6.32 | $6.25 | $6.28 | $5.69 | 13,358,420 |
| 2019-07-01 | $6.20 | $6.30 | $6.18 | $6.27 | $5.69 | 16,858,210 |
| 2019-06-28 | $6.19 | $6.19 | $6.03 | $6.09 | $5.52 | 12,499,500 |
| 2019-06-27 | $6.16 | $6.25 | $6.14 | $6.19 | $5.61 | 11,073,840 |
| 2019-06-26 | $6.17 | $6.20 | $6.12 | $6.15 | $5.58 | 8,820,290 |
| 2019-06-25 | $6.28 | $6.28 | $6.10 | $6.17 | $5.59 | 14,797,660 |
| 2019-06-24 | $6.38 | $6.38 | $6.26 | $6.28 | $5.69 | 15,291,350 |
| 2019-06-21 | $6.51 | $6.63 | $6.46 | $6.62 | $5.82 | 22,521,070 |
| 2019-06-20 | $6.23 | $6.67 | $6.23 | $6.52 | $5.73 | 30,719,700 |
| 2019-06-19 | $6.32 | $6.40 | $6.23 | $6.24 | $5.48 | 15,516,910 |
| 2019-06-18 | $6.14 | $6.22 | $6.13 | $6.20 | $5.45 | 9,605,760 |
| 2019-06-17 | $6.08 | $6.14 | $6.07 | $6.12 | $5.38 | 5,375,070 |
| 2019-06-14 | $6.17 | $6.17 | $6.08 | $6.08 | $5.34 | 8,398,320 |
| 2019-06-13 | $6.14 | $6.19 | $6.08 | $6.16 | $5.41 | 9,200,770 |
| 2019-06-12 | $6.14 | $6.18 | $6.10 | $6.12 | $5.38 | 9,319,500 |
| 2019-06-11 | $5.97 | $6.16 | $5.97 | $6.16 | $5.41 | 13,222,690 |
| 2019-06-10 | $5.94 | $6.01 | $5.93 | $5.96 | $5.24 | 6,364,090 |
| 2019-06-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.22 | 0 |
| 2019-06-06 | $6.09 | $6.09 | $5.93 | $5.94 | $5.22 | 9,069,430 |
| 2019-06-05 | $6.09 | $6.14 | $6.05 | $6.07 | $5.33 | 8,295,940 |
| 2019-06-04 | $6.12 | $6.14 | $6.04 | $6.07 | $5.33 | 6,052,610 |
| 2019-06-03 | $6.15 | $6.20 | $6.09 | $6.12 | $5.38 | 6,506,700 |
| 2019-05-31 | $6.16 | $6.20 | $6.14 | $6.15 | $5.40 | 6,824,040 |
| 2019-05-30 | $6.21 | $6.23 | $6.08 | $6.17 | $5.42 | 11,780,350 |
| 2019-05-29 | $6.13 | $6.27 | $6.13 | $6.24 | $5.48 | 13,703,360 |
| 2019-05-28 | $6.15 | $6.23 | $6.13 | $6.15 | $5.40 | 9,498,900 |
| 2019-05-27 | $6.03 | $6.20 | $6.02 | $6.18 | $5.43 | 10,553,390 |
| 2019-05-24 | $6.03 | $6.10 | $6.01 | $6.07 | $5.33 | 6,953,220 |
| 2019-05-23 | $6.08 | $6.14 | $6.01 | $6.03 | $5.30 | 8,224,480 |
| 2019-05-22 | $6.21 | $6.21 | $6.07 | $6.12 | $5.38 | 9,080,310 |
| 2019-05-21 | $6.10 | $6.26 | $6.07 | $6.20 | $5.45 | 11,325,180 |
| 2019-05-20 | $6.03 | $6.12 | $5.96 | $6.11 | $5.37 | 12,109,990 |
| 2019-05-17 | $6.32 | $6.34 | $6.03 | $6.05 | $5.32 | 17,348,500 |
| 2019-05-16 | $6.31 | $6.36 | $6.28 | $6.32 | $5.55 | 13,247,690 |
| 2019-05-15 | $6.30 | $6.34 | $6.26 | $6.33 | $5.56 | 13,174,610 |
| 2019-05-14 | $6.21 | $6.31 | $6.19 | $6.24 | $5.48 | 11,168,420 |
| 2019-05-13 | $6.31 | $6.35 | $6.26 | $6.29 | $5.53 | 11,310,650 |
| 2019-05-10 | $6.28 | $6.39 | $6.20 | $6.37 | $5.60 | 17,796,120 |
| 2019-05-09 | $6.30 | $6.31 | $6.20 | $6.22 | $5.47 | 9,837,600 |
| 2019-05-08 | $6.27 | $6.45 | $6.19 | $6.25 | $5.49 | 17,164,530 |
| 2019-05-07 | $6.28 | $6.43 | $6.23 | $6.39 | $5.62 | 13,267,300 |
| 2019-05-06 | $6.66 | $6.66 | $6.10 | $6.27 | $5.51 | 25,087,060 |
| 2019-05-03 | $6.75 | $6.75 | $6.75 | $6.75 | $5.93 | 0 |
| 2019-05-02 | $6.75 | $6.75 | $6.75 | $6.75 | $5.93 | 0 |
| 2019-05-01 | $6.75 | $6.75 | $6.75 | $6.75 | $5.93 | 0 |
| 2019-04-30 | $6.62 | $6.79 | $6.60 | $6.75 | $5.93 | 13,010,780 |
| 2019-04-29 | $6.88 | $6.93 | $6.60 | $6.63 | $5.83 | 18,830,040 |
| 2019-04-26 | $7.03 | $7.06 | $6.88 | $6.88 | $6.05 | 17,686,720 |
| 2019-04-25 | $7.32 | $7.32 | $6.97 | $7.02 | $6.17 | 19,298,680 |
| 2019-04-24 | $7.27 | $7.35 | $7.18 | $7.30 | $6.42 | 14,182,530 |
| 2019-04-23 | $7.30 | $7.39 | $7.21 | $7.25 | $6.37 | 16,903,900 |
| 2019-04-22 | $7.56 | $7.57 | $7.23 | $7.30 | $6.42 | 27,604,010 |
| 2019-04-19 | $7.51 | $7.59 | $7.43 | $7.52 | $6.61 | 22,402,590 |
| 2019-04-18 | $7.63 | $7.71 | $7.50 | $7.52 | $6.61 | 20,903,730 |
| 2019-04-17 | $7.57 | $7.74 | $7.51 | $7.63 | $6.71 | 36,042,760 |
| 2019-04-16 | $7.40 | $7.68 | $7.20 | $7.61 | $6.69 | 49,820,630 |
| 2019-04-15 | $7.53 | $7.83 | $7.46 | $7.55 | $6.63 | 57,664,190 |
| 2019-04-12 | $7.31 | $7.45 | $7.26 | $7.39 | $6.49 | 22,040,200 |
| 2019-04-11 | $7.44 | $7.47 | $7.25 | $7.32 | $6.43 | 25,249,850 |
| 2019-04-10 | $7.46 | $7.46 | $7.25 | $7.35 | $6.46 | 24,893,500 |
| 2019-04-09 | $7.41 | $7.55 | $7.36 | $7.47 | $6.56 | 21,421,270 |
| 2019-04-08 | $7.52 | $7.63 | $7.30 | $7.41 | $6.51 | 34,747,920 |
| 2019-04-05 | $7.51 | $7.51 | $7.51 | $7.51 | $6.60 | 0 |
| 2019-04-04 | $7.52 | $7.63 | $7.49 | $7.51 | $6.60 | 35,292,750 |
| 2019-04-03 | $7.36 | $7.60 | $7.31 | $7.54 | $6.63 | 31,579,570 |
| 2019-04-02 | $7.46 | $7.69 | $7.38 | $7.45 | $6.55 | 43,222,460 |
| 2019-04-01 | $7.25 | $7.45 | $7.17 | $7.38 | $6.49 | 32,085,810 |
| 2019-03-29 | $6.92 | $7.24 | $6.90 | $7.23 | $6.35 | 32,418,000 |
| 2019-03-28 | $6.98 | $7.03 | $6.85 | $6.90 | $6.06 | 17,512,800 |
| 2019-03-27 | $7.07 | $7.11 | $6.90 | $7.00 | $6.15 | 18,785,390 |
| 2019-03-26 | $7.34 | $7.37 | $7.02 | $7.04 | $6.19 | 22,252,290 |
| 2019-03-25 | $7.46 | $7.49 | $7.26 | $7.29 | $6.41 | 28,144,730 |
| 2019-03-22 | $7.68 | $7.74 | $7.40 | $7.57 | $6.65 | 33,163,620 |
| 2019-03-21 | $7.63 | $7.87 | $7.58 | $7.74 | $6.80 | 47,416,410 |
| 2019-03-20 | $7.57 | $7.66 | $7.36 | $7.64 | $6.71 | 32,201,130 |
| 2019-03-19 | $7.54 | $7.78 | $7.49 | $7.57 | $6.65 | 27,919,390 |
| 2019-03-18 | $7.38 | $7.60 | $7.25 | $7.55 | $6.63 | 30,251,140 |
| 2019-03-15 | $7.30 | $7.49 | $7.28 | $7.36 | $6.47 | 25,426,620 |
| 2019-03-14 | $7.43 | $7.55 | $7.14 | $7.24 | $6.36 | 28,785,300 |
| 2019-03-13 | $7.64 | $7.70 | $7.30 | $7.40 | $6.50 | 41,752,370 |
| 2019-03-12 | $7.70 | $7.98 | $7.62 | $7.74 | $6.80 | 51,237,290 |
| 2019-03-11 | $7.41 | $7.66 | $7.39 | $7.65 | $6.72 | 35,925,660 |
| 2019-03-08 | $7.80 | $7.98 | $7.38 | $7.40 | $6.50 | 81,037,220 |
| 2019-03-07 | $7.72 | $8.48 | $7.60 | $8.15 | $7.16 | 97,522,990 |
| 2019-03-06 | $7.49 | $7.90 | $7.46 | $7.80 | $6.85 | 79,699,690 |
| 2019-03-05 | $7.43 | $7.56 | $7.29 | $7.55 | $6.63 | 73,384,070 |
| 2019-03-04 | $7.60 | $8.09 | $7.52 | $7.69 | $6.76 | 89,512,000 |
| 2019-03-01 | $7.41 | $7.87 | $7.35 | $7.57 | $6.65 | 83,724,060 |
| 2019-02-28 | $7.20 | $8.11 | $7.08 | $7.65 | $6.72 | 128,074,300 |
| 2019-02-27 | $7.00 | $7.65 | $7.00 | $7.37 | $6.48 | 97,252,640 |
| 2019-02-26 | $7.26 | $7.26 | $7.00 | $7.01 | $6.16 | 78,887,520 |
| 2019-02-25 | $6.85 | $7.29 | $6.65 | $7.29 | $6.41 | 111,032,530 |
| 2019-02-22 | $6.26 | $6.70 | $6.22 | $6.63 | $5.83 | 58,998,750 |
| 2019-02-21 | $6.27 | $6.45 | $6.22 | $6.30 | $5.54 | 35,737,950 |
| 2019-02-20 | $6.41 | $6.41 | $6.20 | $6.30 | $5.54 | 29,724,970 |
| 2019-02-19 | $6.22 | $6.67 | $6.16 | $6.43 | $5.65 | 62,914,810 |
| 2019-02-18 | $5.98 | $6.20 | $5.98 | $6.19 | $5.44 | 31,255,040 |
| 2019-02-15 | $5.93 | $6.04 | $5.92 | $5.96 | $5.24 | 13,671,650 |
| 2019-02-14 | $5.95 | $6.02 | $5.94 | $5.97 | $5.25 | 12,287,810 |
| 2019-02-13 | $5.84 | $6.00 | $5.79 | $5.97 | $5.25 | 20,794,010 |
| 2019-02-12 | $5.78 | $5.84 | $5.76 | $5.84 | $5.13 | 9,017,620 |
| 2019-02-11 | $5.67 | $5.78 | $5.67 | $5.78 | $5.08 | 8,005,540 |
| 2019-02-08 | $5.67 | $5.67 | $5.67 | $5.67 | $4.98 | 0 |
| 2019-02-07 | $5.67 | $5.67 | $5.67 | $5.67 | $4.98 | 0 |
| 2019-02-06 | $5.67 | $5.67 | $5.67 | $5.67 | $4.98 | 0 |
| 2019-02-05 | $5.67 | $5.67 | $5.67 | $5.67 | $4.98 | 0 |
| 2019-02-04 | $5.67 | $5.67 | $5.67 | $5.67 | $4.98 | 0 |
| 2019-02-01 | $5.59 | $5.68 | $5.57 | $5.67 | $4.98 | 7,955,290 |
| 2019-01-31 | $5.61 | $5.68 | $5.51 | $5.54 | $4.87 | 9,891,800 |
| 2019-01-30 | $5.60 | $5.67 | $5.57 | $5.60 | $4.92 | 6,031,640 |
| 2019-01-29 | $5.75 | $5.75 | $5.53 | $5.62 | $4.94 | 10,893,800 |
| 2019-01-28 | $5.85 | $5.91 | $5.73 | $5.75 | $5.05 | 9,435,550 |
| 2019-01-25 | $5.90 | $5.94 | $5.83 | $5.85 | $5.14 | 8,973,480 |
| 2019-01-24 | $5.85 | $5.94 | $5.85 | $5.93 | $5.21 | 9,495,440 |
| 2019-01-23 | $5.91 | $5.95 | $5.83 | $5.86 | $5.15 | 9,259,300 |
| 2019-01-22 | $5.95 | $5.98 | $5.91 | $5.92 | $5.20 | 8,116,000 |
| 2019-01-21 | $5.95 | $6.02 | $5.93 | $5.96 | $5.24 | 8,272,350 |
| 2019-01-18 | $5.95 | $5.98 | $5.90 | $5.96 | $5.24 | 9,744,330 |
| 2019-01-17 | $6.04 | $6.05 | $5.92 | $5.92 | $5.20 | 12,081,560 |
| 2019-01-16 | $6.08 | $6.11 | $6.02 | $6.04 | $5.31 | 8,884,300 |
| 2019-01-15 | $6.03 | $6.11 | $6.00 | $6.09 | $5.35 | 12,314,240 |
| 2019-01-14 | $6.07 | $6.10 | $6.02 | $6.04 | $5.31 | 8,691,990 |
| 2019-01-11 | $6.01 | $6.08 | $5.98 | $6.06 | $5.33 | 10,917,040 |
| 2019-01-10 | $6.07 | $6.11 | $5.99 | $6.01 | $5.28 | 11,305,770 |
| 2019-01-09 | $6.08 | $6.19 | $6.06 | $6.09 | $5.35 | 15,427,250 |
| 2019-01-08 | $6.04 | $6.13 | $5.99 | $6.08 | $5.34 | 13,304,570 |
| 2019-01-07 | $6.05 | $6.08 | $5.98 | $6.05 | $5.32 | 15,027,850 |
| 2019-01-04 | $5.76 | $6.06 | $5.68 | $6.03 | $5.30 | 18,356,780 |
| 2019-01-03 | $5.76 | $5.90 | $5.76 | $5.80 | $5.10 | 6,623,210 |
| 2019-01-02 | $5.91 | $5.93 | $5.75 | $5.76 | $5.06 | 8,532,660 |
| 2019-01-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.19 | 0 |
| 2018-12-31 | $5.91 | $5.91 | $5.91 | $5.91 | $5.19 | 0 |
| 2018-12-28 | $5.93 | $5.98 | $5.88 | $5.91 | $5.19 | 7,338,630 |
| 2018-12-27 | $6.08 | $6.09 | $5.90 | $5.91 | $5.19 | 7,571,310 |
| 2018-12-26 | $6.01 | $6.03 | $5.93 | $5.97 | $5.25 | 7,608,850 |
| 2018-12-25 | $6.10 | $6.10 | $5.84 | $6.02 | $5.29 | 13,233,880 |
| 2018-12-24 | $6.07 | $6.15 | $6.05 | $6.15 | $5.40 | 10,462,100 |
| 2018-12-21 | $6.09 | $6.12 | $6.02 | $6.07 | $5.33 | 9,011,950 |
| 2018-12-20 | $6.03 | $6.15 | $5.94 | $6.12 | $5.38 | 11,440,840 |
| 2018-12-19 | $6.11 | $6.15 | $6.03 | $6.04 | $5.31 | 11,610,700 |
| 2018-12-18 | $6.15 | $6.19 | $6.05 | $6.11 | $5.37 | 13,362,870 |
| 2018-12-17 | $5.94 | $6.20 | $5.92 | $6.18 | $5.43 | 18,277,970 |
| 2018-12-14 | $6.10 | $6.19 | $5.96 | $5.96 | $5.24 | 19,060,670 |
| 2018-12-13 | $6.08 | $6.19 | $6.03 | $6.13 | $5.39 | 12,434,600 |
| 2018-12-12 | $6.06 | $6.11 | $6.03 | $6.08 | $5.34 | 8,037,810 |
| 2018-12-11 | $6.01 | $6.07 | $6.00 | $6.05 | $5.32 | 7,583,900 |
| 2018-12-10 | $5.98 | $6.05 | $5.94 | $5.98 | $5.26 | 7,756,290 |
| 2018-12-07 | $6.00 | $6.08 | $5.99 | $6.04 | $5.31 | 7,072,620 |
| 2018-12-06 | $6.08 | $6.08 | $5.98 | $5.99 | $5.26 | 11,748,200 |
| 2018-12-05 | $6.08 | $6.13 | $6.05 | $6.08 | $5.34 | 13,720,130 |
| 2018-12-04 | $6.15 | $6.21 | $6.11 | $6.19 | $5.44 | 12,678,020 |
| 2018-12-03 | $6.14 | $6.20 | $6.08 | $6.14 | $5.40 | 17,030,680 |
| 2018-11-30 | $5.94 | $6.01 | $5.84 | $5.97 | $5.25 | 11,108,870 |
| 2018-11-29 | $6.14 | $6.14 | $5.96 | $5.96 | $5.24 | 14,023,470 |
| 2018-11-28 | $6.03 | $6.11 | $5.87 | $6.09 | $5.35 | 12,377,920 |
| 2018-11-27 | $6.07 | $6.08 | $5.98 | $6.03 | $5.30 | 8,401,200 |
| 2018-11-26 | $5.96 | $6.06 | $5.94 | $5.99 | $5.26 | 10,101,080 |
| 2018-11-23 | $6.32 | $6.33 | $5.97 | $5.97 | $5.25 | 20,528,690 |
| 2018-11-22 | $6.36 | $6.39 | $6.26 | $6.29 | $5.53 | 14,479,200 |
| 2018-11-21 | $6.28 | $6.41 | $6.25 | $6.36 | $5.59 | 17,273,280 |
| 2018-11-20 | $6.59 | $6.63 | $6.32 | $6.35 | $5.58 | 30,239,900 |
| 2018-11-19 | $6.51 | $6.70 | $6.45 | $6.68 | $5.87 | 38,659,280 |
| 2018-11-16 | $6.40 | $6.64 | $6.35 | $6.52 | $5.73 | 39,839,920 |
| 2018-11-15 | $6.29 | $6.44 | $6.27 | $6.42 | $5.64 | 24,593,160 |
| 2018-11-14 | $6.32 | $6.41 | $6.27 | $6.29 | $5.53 | 22,605,030 |
| 2018-11-13 | $6.13 | $6.46 | $6.09 | $6.37 | $5.60 | 32,979,060 |
| 2018-11-12 | $6.05 | $6.23 | $6.05 | $6.22 | $5.47 | 14,675,580 |
| 2018-11-09 | $6.10 | $6.16 | $6.05 | $6.06 | $5.33 | 11,679,070 |
| 2018-11-08 | $6.26 | $6.29 | $6.13 | $6.13 | $5.39 | 15,266,890 |
| 2018-11-07 | $6.36 | $6.37 | $6.18 | $6.19 | $5.44 | 21,504,710 |
| 2018-11-06 | $6.35 | $6.43 | $6.25 | $6.35 | $5.58 | 21,826,290 |
| 2018-11-05 | $6.36 | $6.45 | $6.27 | $6.42 | $5.64 | 35,277,870 |
| 2018-11-02 | $6.35 | $6.42 | $6.20 | $6.38 | $5.61 | 51,622,570 |
| 2018-11-01 | $6.04 | $6.64 | $6.01 | $6.31 | $5.55 | 76,643,720 |
| 2018-10-31 | $5.99 | $6.15 | $5.96 | $6.04 | $5.31 | 22,838,330 |
| 2018-10-30 | $5.80 | $6.05 | $5.79 | $5.98 | $5.26 | 23,956,870 |
| 2018-10-29 | $5.90 | $5.98 | $5.79 | $5.80 | $5.10 | 12,887,400 |
| 2018-10-26 | $6.11 | $6.15 | $5.92 | $5.95 | $5.23 | 20,122,800 |
| 2018-10-25 | $5.70 | $6.09 | $5.65 | $6.06 | $5.33 | 26,884,370 |
| 2018-10-24 | $5.76 | $6.20 | $5.74 | $5.97 | $5.25 | 34,147,140 |
| 2018-10-23 | $6.02 | $6.06 | $5.76 | $5.83 | $5.12 | 25,400,930 |
| 2018-10-22 | $5.58 | $6.08 | $5.57 | $6.05 | $5.32 | 35,264,620 |
| 2018-10-19 | $5.28 | $5.57 | $5.21 | $5.57 | $4.89 | 14,105,270 |
| 2018-10-18 | $5.55 | $5.55 | $5.38 | $5.38 | $4.73 | 11,119,270 |
| 2018-10-17 | $5.49 | $5.64 | $5.38 | $5.57 | $4.89 | 13,664,650 |
| 2018-10-16 | $5.52 | $5.59 | $5.38 | $5.40 | $4.75 | 10,635,060 |
| 2018-10-15 | $5.65 | $5.69 | $5.49 | $5.50 | $4.83 | 10,463,330 |
| 2018-10-12 | $5.71 | $5.76 | $5.35 | $5.67 | $4.98 | 19,108,140 |
| 2018-10-11 | $6.20 | $6.20 | $5.76 | $5.76 | $5.06 | 25,884,110 |
| 2018-10-10 | $6.45 | $6.48 | $6.36 | $6.40 | $5.62 | 9,094,410 |
| 2018-10-09 | $6.47 | $6.49 | $6.40 | $6.43 | $5.65 | 7,845,710 |
| 2018-10-08 | $6.63 | $6.65 | $6.42 | $6.43 | $5.65 | 16,399,810 |
| 2018-10-05 | $6.73 | $6.73 | $6.73 | $6.73 | $5.91 | 0 |
| 2018-10-04 | $6.73 | $6.73 | $6.73 | $6.73 | $5.91 | 0 |
| 2018-10-03 | $6.73 | $6.73 | $6.73 | $6.73 | $5.91 | 0 |
| 2018-10-02 | $6.73 | $6.73 | $6.73 | $6.73 | $5.91 | 0 |
| 2018-10-01 | $6.73 | $6.73 | $6.73 | $6.73 | $5.91 | 0 |
| 2018-09-28 | $6.74 | $6.81 | $6.71 | $6.73 | $5.91 | 11,738,800 |
| 2018-09-27 | $6.88 | $6.90 | $6.72 | $6.73 | $5.91 | 16,160,740 |
| 2018-09-26 | $6.92 | $6.97 | $6.86 | $6.88 | $6.05 | 14,390,160 |
| 2018-09-25 | $6.87 | $6.91 | $6.86 | $6.90 | $6.06 | 11,003,630 |
| 2018-09-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.11 | 0 |
| 2018-09-21 | $6.80 | $6.98 | $6.78 | $6.95 | $6.11 | 21,783,710 |
| 2018-09-20 | $6.81 | $6.86 | $6.78 | $6.79 | $5.97 | 9,488,600 |
| 2018-09-19 | $6.78 | $6.89 | $6.76 | $6.83 | $6.00 | 14,586,600 |
| 2018-09-18 | $6.68 | $6.83 | $6.64 | $6.81 | $5.98 | 11,559,560 |
| 2018-09-17 | $6.76 | $6.79 | $6.66 | $6.68 | $5.87 | 10,563,060 |
| 2018-09-14 | $6.88 | $6.89 | $6.77 | $6.79 | $5.97 | 9,297,040 |
| 2018-09-13 | $6.92 | $6.94 | $6.78 | $6.87 | $6.04 | 12,324,050 |
| 2018-09-12 | $6.78 | $6.95 | $6.75 | $6.87 | $6.04 | 13,104,180 |
| 2018-09-11 | $6.78 | $6.82 | $6.72 | $6.77 | $5.95 | 7,821,570 |
| 2018-09-10 | $6.93 | $6.94 | $6.76 | $6.78 | $5.96 | 9,478,500 |
| 2018-09-07 | $6.85 | $6.95 | $6.85 | $6.90 | $6.06 | 12,419,400 |
| 2018-09-06 | $6.80 | $6.94 | $6.79 | $6.85 | $6.02 | 10,191,130 |
| 2018-09-05 | $6.94 | $6.96 | $6.81 | $6.82 | $5.99 | 9,548,500 |
| 2018-09-04 | $6.87 | $7.02 | $6.84 | $6.96 | $6.12 | 10,942,990 |
| 2018-09-03 | $6.84 | $6.89 | $6.75 | $6.88 | $6.05 | 8,542,630 |
| 2018-08-31 | $6.90 | $6.95 | $6.81 | $6.84 | $6.01 | 10,652,040 |
| 2018-08-30 | $7.08 | $7.11 | $6.90 | $6.91 | $6.07 | 11,332,020 |
| 2018-08-29 | $7.15 | $7.15 | $7.07 | $7.08 | $6.22 | 9,672,590 |
| 2018-08-28 | $7.16 | $7.19 | $7.11 | $7.15 | $6.28 | 12,127,850 |
| 2018-08-27 | $7.06 | $7.19 | $7.05 | $7.16 | $6.29 | 18,916,560 |
| 2018-08-24 | $6.99 | $7.23 | $6.96 | $7.10 | $6.24 | 19,843,850 |
| 2018-08-23 | $6.96 | $7.08 | $6.93 | $7.01 | $6.16 | 11,277,190 |
| 2018-08-22 | $7.01 | $7.06 | $6.95 | $6.96 | $6.12 | 9,269,000 |
| 2018-08-21 | $6.96 | $7.09 | $6.94 | $7.03 | $6.18 | 11,800,370 |
| 2018-08-20 | $6.87 | $7.00 | $6.85 | $6.98 | $6.13 | 10,799,460 |
| 2018-08-17 | $7.12 | $7.15 | $6.90 | $6.91 | $6.07 | 12,571,840 |
| 2018-08-16 | $6.98 | $7.18 | $6.91 | $7.05 | $6.20 | 13,744,200 |
| 2018-08-15 | $7.21 | $7.22 | $7.05 | $7.05 | $6.20 | 14,118,520 |
| 2018-08-14 | $7.17 | $7.24 | $7.16 | $7.20 | $6.33 | 10,248,170 |
| 2018-08-13 | $7.12 | $7.23 | $7.09 | $7.20 | $6.33 | 13,905,690 |
| 2018-08-10 | $7.27 | $7.31 | $7.19 | $7.25 | $6.37 | 13,940,270 |
| 2018-08-09 | $7.11 | $7.32 | $7.07 | $7.27 | $6.39 | 18,971,800 |
| 2018-08-08 | $7.21 | $7.24 | $7.11 | $7.13 | $6.27 | 14,041,280 |
| 2018-08-07 | $7.07 | $7.21 | $6.99 | $7.21 | $6.34 | 17,374,040 |
| 2018-08-06 | $7.07 | $7.19 | $6.96 | $7.03 | $6.18 | 14,200,510 |
| 2018-08-03 | $7.14 | $7.20 | $7.07 | $7.08 | $6.22 | 13,301,760 |
| 2018-08-02 | $7.43 | $7.43 | $6.91 | $7.13 | $6.27 | 26,388,130 |
| 2018-08-01 | $7.65 | $7.73 | $7.43 | $7.46 | $6.56 | 23,688,440 |
| 2018-07-31 | $7.50 | $7.75 | $7.47 | $7.68 | $6.75 | 24,813,370 |
| 2018-07-30 | $7.61 | $7.70 | $7.44 | $7.52 | $6.61 | 18,650,910 |
| 2018-07-27 | $7.63 | $7.73 | $7.62 | $7.63 | $6.71 | 16,345,210 |
| 2018-07-26 | $7.74 | $7.77 | $7.61 | $7.66 | $6.73 | 23,740,240 |
| 2018-07-25 | $7.78 | $7.83 | $7.69 | $7.75 | $6.81 | 26,698,980 |
| 2018-07-24 | $7.61 | $7.99 | $7.61 | $7.82 | $6.87 | 53,199,770 |
| 2018-07-23 | $7.68 | $7.84 | $7.46 | $7.71 | $6.78 | 64,121,700 |
| 2018-07-20 | $7.09 | $7.82 | $7.08 | $7.82 | $6.87 | 44,691,450 |
| 2018-07-19 | $7.23 | $7.29 | $7.08 | $7.11 | $6.25 | 18,262,420 |
| 2018-07-18 | $7.14 | $7.46 | $7.12 | $7.27 | $6.39 | 34,135,580 |
| 2018-07-17 | $7.14 | $7.16 | $7.04 | $7.13 | $6.27 | 14,503,980 |
| 2018-07-16 | $7.16 | $7.22 | $7.11 | $7.17 | $6.30 | 13,588,200 |
| 2018-07-13 | $7.17 | $7.22 | $7.11 | $7.13 | $6.27 | 19,493,500 |
| 2018-07-12 | $6.85 | $7.24 | $6.83 | $7.18 | $6.31 | 32,305,640 |
| 2018-07-11 | $7.00 | $7.01 | $6.70 | $6.84 | $6.01 | 20,027,210 |
| 2018-07-10 | $7.15 | $7.16 | $7.07 | $7.14 | $6.27 | 15,718,900 |
| 2018-07-09 | $6.97 | $7.14 | $6.97 | $7.12 | $6.26 | 17,801,130 |
| 2018-07-06 | $7.11 | $7.17 | $6.72 | $6.97 | $6.13 | 28,107,020 |
| 2018-07-05 | $7.30 | $7.40 | $7.06 | $7.07 | $6.21 | 18,054,660 |
| 2018-07-04 | $7.46 | $7.49 | $7.25 | $7.28 | $6.40 | 19,272,680 |
| 2018-07-03 | $7.38 | $7.51 | $7.32 | $7.50 | $6.59 | 18,932,230 |
| 2018-07-02 | $7.57 | $7.57 | $7.32 | $7.39 | $6.49 | 21,711,250 |
| 2018-06-29 | $7.38 | $7.60 | $7.37 | $7.57 | $6.65 | 23,637,700 |
| 2018-06-28 | $7.39 | $7.55 | $7.35 | $7.36 | $6.47 | 18,291,050 |
| 2018-06-27 | $7.50 | $7.57 | $7.37 | $7.40 | $6.50 | 17,103,920 |
| 2018-06-26 | $7.25 | $7.54 | $7.17 | $7.53 | $6.62 | 20,357,760 |
| 2018-06-25 | $7.65 | $7.66 | $7.39 | $7.42 | $6.52 | 18,778,120 |
| 2018-06-22 | $7.23 | $7.57 | $7.13 | $7.49 | $6.58 | 21,103,450 |
| 2018-06-21 | $7.62 | $7.71 | $7.31 | $7.33 | $6.44 | 24,857,350 |
| 2018-06-20 | $7.45 | $7.72 | $7.40 | $7.64 | $6.71 | 24,755,030 |
| 2018-06-19 | $7.99 | $7.99 | $7.32 | $7.44 | $6.54 | 40,053,440 |
| 2018-06-18 | $8.13 | $8.13 | $8.13 | $8.13 | $7.14 | 0 |
| 2018-06-15 | $8.52 | $8.61 | $8.01 | $8.13 | $7.14 | 29,928,080 |
| 2018-06-14 | $8.68 | $8.74 | $8.49 | $8.53 | $7.50 | 18,375,830 |
| 2018-06-13 | $9.00 | $9.00 | $8.78 | $8.80 | $7.63 | 19,247,970 |
| 2018-06-12 | $9.09 | $9.12 | $8.72 | $9.01 | $7.81 | 25,020,920 |
| 2018-06-11 | $9.10 | $9.14 | $9.02 | $9.07 | $7.86 | 16,085,480 |
| 2018-06-08 | $9.30 | $9.30 | $9.04 | $9.10 | $7.89 | 34,540,350 |
| 2018-06-07 | $9.44 | $9.57 | $9.37 | $9.38 | $8.13 | 26,580,470 |
| 2018-06-06 | $9.43 | $9.47 | $9.36 | $9.40 | $8.15 | 21,197,550 |
| 2018-06-05 | $9.40 | $9.48 | $9.29 | $9.48 | $8.22 | 28,276,140 |
| 2018-06-04 | $9.39 | $9.57 | $9.31 | $9.42 | $8.16 | 24,037,970 |
| 2018-06-01 | $9.32 | $9.49 | $9.27 | $9.37 | $8.12 | 27,605,020 |
| 2018-05-31 | $9.35 | $9.44 | $9.22 | $9.40 | $8.15 | 32,858,660 |
| 2018-05-30 | $9.84 | $9.84 | $9.14 | $9.24 | $8.01 | 67,615,810 |
| 2018-05-29 | $10.34 | $10.43 | $10.09 | $10.11 | $8.76 | 50,549,160 |
| 2018-05-28 | $10.27 | $10.69 | $10.21 | $10.45 | $9.06 | 69,906,620 |
| 2018-05-25 | $10.06 | $10.51 | $10.02 | $10.28 | $8.91 | 64,277,700 |
| 2018-05-24 | $10.03 | $10.35 | $9.98 | $10.10 | $8.75 | 41,348,340 |
| 2018-05-23 | $10.23 | $10.33 | $10.05 | $10.06 | $8.72 | 57,741,850 |
| 2018-05-22 | $9.95 | $10.80 | $9.92 | $10.38 | $9.00 | 93,529,700 |
| 2018-05-21 | $9.89 | $10.05 | $9.83 | $10.00 | $8.67 | 44,141,580 |
| 2018-05-18 | $9.84 | $9.90 | $9.65 | $9.81 | $8.50 | 29,740,450 |
| 2018-05-17 | $10.01 | $10.09 | $9.85 | $9.91 | $8.59 | 33,319,810 |
| 2018-05-16 | $9.78 | $10.05 | $9.76 | $9.88 | $8.56 | 52,193,100 |
| 2018-05-15 | $9.62 | $9.96 | $9.55 | $9.87 | $8.55 | 36,482,870 |
| 2018-05-14 | $9.67 | $9.78 | $9.57 | $9.64 | $8.35 | 25,800,360 |
| 2018-05-11 | $9.85 | $9.87 | $9.71 | $9.73 | $8.43 | 25,041,960 |
| 2018-05-10 | $9.91 | $9.93 | $9.72 | $9.82 | $8.51 | 30,513,010 |
| 2018-05-09 | $9.90 | $9.94 | $9.80 | $9.87 | $8.55 | 35,588,810 |
| 2018-05-08 | $9.72 | $10.09 | $9.67 | $9.97 | $8.64 | 61,691,140 |
| 2018-05-07 | $9.58 | $9.75 | $9.53 | $9.70 | $8.41 | 33,280,200 |
| 2018-05-04 | $9.66 | $9.74 | $9.53 | $9.55 | $8.28 | 28,849,990 |
| 2018-05-03 | $9.45 | $9.74 | $9.40 | $9.70 | $8.41 | 40,495,150 |
| 2018-05-02 | $9.56 | $9.64 | $9.41 | $9.51 | $8.24 | 25,772,770 |
| 2018-05-01 | $9.46 | $9.46 | $9.46 | $9.46 | $8.20 | 0 |
| 2018-04-30 | $9.46 | $9.46 | $9.46 | $9.46 | $8.20 | 0 |
| 2018-04-27 | $9.59 | $9.71 | $9.38 | $9.46 | $8.20 | 37,080,780 |
| 2018-04-26 | $9.82 | $10.09 | $9.61 | $9.63 | $8.35 | 49,632,600 |
| 2018-04-25 | $9.73 | $9.82 | $9.60 | $9.80 | $8.49 | 37,807,900 |
| 2018-04-24 | $9.58 | $9.88 | $9.55 | $9.84 | $8.53 | 51,295,380 |
| 2018-04-23 | $9.42 | $9.60 | $9.33 | $9.57 | $8.29 | 37,720,490 |
| 2018-04-20 | $9.83 | $9.87 | $9.37 | $9.44 | $8.18 | 63,422,770 |
| 2018-04-19 | $10.01 | $10.10 | $9.92 | $9.93 | $8.61 | 51,627,200 |
| 2018-04-18 | $10.12 | $10.17 | $9.79 | $10.12 | $8.77 | 66,036,630 |
| 2018-04-17 | $10.41 | $10.51 | $9.95 | $9.99 | $8.66 | 85,227,700 |
| 2018-04-16 | $10.85 | $11.13 | $10.32 | $10.51 | $9.11 | 129,872,640 |
| 2018-04-13 | $12.01 | $12.01 | $11.07 | $11.22 | $9.72 | 238,169,120 |
| 2018-04-12 | $10.10 | $10.92 | $10.06 | $10.92 | $9.46 | 61,694,590 |
| 2018-04-11 | $10.08 | $10.15 | $9.90 | $9.93 | $8.61 | 56,218,440 |
| 2018-04-10 | $9.74 | $10.08 | $9.66 | $10.05 | $8.71 | 73,537,070 |
| 2018-04-09 | $9.30 | $9.84 | $9.23 | $9.74 | $8.44 | 53,592,700 |
| 2018-04-06 | $9.45 | $9.45 | $9.45 | $9.45 | $8.19 | 0 |
| 2018-04-05 | $9.45 | $9.45 | $9.45 | $9.45 | $8.19 | 0 |
| 2018-04-04 | $9.54 | $9.72 | $9.44 | $9.45 | $8.19 | 35,802,780 |
| 2018-04-03 | $9.48 | $9.54 | $9.35 | $9.46 | $8.20 | 36,962,730 |
| 2018-04-02 | $9.84 | $9.91 | $9.64 | $9.68 | $8.39 | 46,278,660 |
| 2018-03-30 | $9.99 | $10.04 | $9.81 | $9.88 | $8.56 | 43,093,250 |
| 2018-03-29 | $9.84 | $9.99 | $9.75 | $9.91 | $8.59 | 46,776,320 |
| 2018-03-28 | $9.55 | $10.25 | $9.41 | $9.86 | $8.54 | 72,946,920 |
| 2018-03-27 | $9.73 | $9.93 | $9.66 | $9.75 | $8.45 | 58,267,540 |
| 2018-03-26 | $9.25 | $9.65 | $9.01 | $9.61 | $8.33 | 56,955,030 |
| 2018-03-23 | $10.14 | $10.25 | $9.61 | $9.61 | $8.33 | 101,265,390 |
| 2018-03-22 | $10.86 | $10.96 | $10.58 | $10.68 | $9.26 | 69,920,530 |
| 2018-03-21 | $10.79 | $11.33 | $10.78 | $10.89 | $9.44 | 84,396,060 |
| 2018-03-20 | $10.80 | $10.96 | $10.71 | $10.85 | $9.40 | 58,015,140 |
| 2018-03-19 | $10.98 | $11.19 | $10.72 | $11.06 | $9.58 | 63,368,080 |
| 2018-03-16 | $10.97 | $11.20 | $10.90 | $10.99 | $9.52 | 65,030,760 |
| 2018-03-15 | $11.41 | $11.50 | $10.71 | $10.96 | $9.50 | 128,861,610 |
| 2018-03-14 | $11.56 | $11.77 | $11.37 | $11.60 | $10.05 | 90,991,150 |
| 2018-03-13 | $12.20 | $12.33 | $11.66 | $11.69 | $10.13 | 169,913,020 |
| 2018-03-12 | $11.83 | $12.82 | $11.52 | $12.43 | $10.77 | 215,618,850 |
| 2018-03-09 | $11.35 | $11.97 | $11.35 | $11.72 | $10.16 | 180,832,160 |
| 2018-03-08 | $11.46 | $11.94 | $11.22 | $11.48 | $9.95 | 169,105,290 |
| 2018-03-07 | $12.00 | $12.75 | $11.11 | $11.79 | $10.22 | 319,540,880 |
| 2018-03-06 | $11.30 | $11.98 | $11.28 | $11.98 | $10.38 | 139,645,140 |
| 2018-03-05 | $10.89 | $10.89 | $10.31 | $10.89 | $9.44 | 249,621,360 |
| 2018-03-02 | $9.90 | $9.90 | $9.90 | $9.90 | $8.58 | 930,440 |
| 2018-03-01 | $7.50 | $9.00 | $7.50 | $9.00 | $7.80 | 719,730 |
None (600901) News Headlines
Recent None (600901) News
Similar Companies to None (600901) 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 | -- | -- | -- |