Hunan Salt Industry Company Ltd (600929) Exchange: SHG
Data as of July 11, 2025
$5.08 ($0.02) 0.40%
Hunan Salt Industry Company Ltd - Daily Information
Click for more stock information on Hunan Salt Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.07 |
| Previous Close | $5.08 |
| High | $5.12 |
| Low | $5.06 |
| Adjusted Open | $5.07 |
| Previous Adjusted Close | $5.08 |
| Adjusted High | $5.12 |
| Adjusted Low | $5.06 |
About Hunan Salt Industry Company Ltd (600929)
Invest in Hunan Salt Industry Company Ltd (600929)
Historical Stock Data for Hunan Salt Industry Company Ltd (600929)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $5.07 | $5.12 | $5.06 | $5.08 | $5.08 | 10,295,300 |
| 2025-06-26 | $5.04 | $5.08 | $5.04 | $5.06 | $5.06 | 8,792,800 |
| 2025-06-25 | $5.02 | $5.06 | $5.00 | $5.06 | $5.06 | 10,554,900 |
| 2025-06-24 | $4.99 | $5.03 | $4.97 | $5.02 | $5.02 | 6,825,400 |
| 2025-06-23 | $4.96 | $4.99 | $4.93 | $4.98 | $4.98 | 7,515,700 |
| 2025-06-20 | $4.97 | $5.00 | $4.96 | $4.96 | $4.96 | 4,858,500 |
| 2025-06-19 | $5.00 | $5.00 | $4.93 | $4.97 | $4.97 | 10,570,000 |
| 2025-06-18 | $5.02 | $5.04 | $4.99 | $5.00 | $5.00 | 6,479,800 |
| 2025-06-17 | $5.01 | $5.02 | $4.99 | $5.02 | $5.02 | 7,043,550 |
| 2025-06-13 | $5.03 | $5.06 | $4.99 | $5.04 | $5.04 | 17,554,180 |
| 2025-06-12 | $5.08 | $5.09 | $5.02 | $5.03 | $5.03 | 15,578,820 |
| 2025-06-11 | $5.08 | $5.11 | $5.08 | $5.08 | $5.08 | 9,459,500 |
| 2025-06-10 | $5.14 | $5.15 | $5.05 | $5.08 | $5.08 | 12,994,430 |
| 2025-06-09 | $5.15 | $5.15 | $5.10 | $5.12 | $5.12 | 7,895,150 |
| 2025-06-06 | $5.12 | $5.16 | $5.10 | $5.14 | $5.14 | 8,931,480 |
| 2025-06-05 | $5.08 | $5.16 | $5.08 | $5.10 | $5.10 | 13,062,620 |
| 2025-06-04 | $5.02 | $5.09 | $5.01 | $5.09 | $5.09 | 17,129,900 |
| 2025-06-03 | $5.00 | $5.03 | $4.99 | $5.01 | $5.01 | 9,849,800 |
| 2025-05-30 | $5.03 | $5.05 | $4.99 | $5.02 | $5.02 | 10,185,350 |
| 2025-05-29 | $5.07 | $5.07 | $5.01 | $5.04 | $5.04 | 15,118,710 |
| 2025-05-28 | $5.10 | $5.10 | $5.03 | $5.06 | $5.06 | 5,841,100 |
| 2025-05-27 | $5.09 | $5.16 | $5.08 | $5.16 | $5.16 | 7,121,350 |
| 2025-05-26 | $5.10 | $5.13 | $5.07 | $5.10 | $5.10 | 5,972,140 |
| 2025-05-23 | $5.13 | $5.15 | $5.08 | $5.09 | $5.09 | 7,162,900 |
| 2025-05-22 | $5.16 | $5.17 | $5.10 | $5.12 | $5.12 | 7,291,550 |
| 2025-05-21 | $5.16 | $5.20 | $5.15 | $5.17 | $5.17 | 6,623,950 |
| 2025-05-20 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 6,377,100 |
| 2025-05-19 | $5.12 | $5.17 | $5.09 | $5.15 | $5.15 | 5,987,570 |
| 2025-05-16 | $5.13 | $5.16 | $5.11 | $5.12 | $5.12 | 5,567,700 |
| 2025-05-15 | $5.14 | $5.20 | $5.13 | $5.13 | $5.13 | 9,751,450 |
| 2025-05-14 | $5.10 | $5.16 | $5.07 | $5.15 | $5.15 | 9,809,800 |
| 2025-05-13 | $5.12 | $5.13 | $5.08 | $5.11 | $5.11 | 7,695,900 |
| 2025-05-12 | $5.09 | $5.11 | $5.06 | $5.09 | $5.09 | 8,209,630 |
| 2025-05-09 | $5.08 | $5.09 | $5.06 | $5.07 | $5.07 | 6,313,630 |
| 2025-05-08 | $5.06 | $5.08 | $5.04 | $5.07 | $5.07 | 7,432,600 |
| 2025-05-07 | $5.04 | $5.12 | $5.04 | $5.07 | $5.07 | 10,678,440 |
| 2025-05-06 | $5.00 | $5.03 | $4.99 | $5.03 | $5.03 | 7,560,550 |
| 2025-04-30 | $5.00 | $5.03 | $4.98 | $4.99 | $4.99 | 6,482,440 |
| 2025-04-29 | $5.01 | $5.04 | $4.99 | $5.01 | $5.01 | 5,005,500 |
| 2025-04-28 | $5.09 | $5.09 | $4.99 | $5.01 | $5.01 | 8,148,400 |
| 2025-04-25 | $5.07 | $5.15 | $5.07 | $5.08 | $5.08 | 7,385,200 |
| 2025-04-24 | $5.08 | $5.11 | $5.06 | $5.06 | $5.06 | 9,593,100 |
| 2025-04-23 | $5.08 | $5.10 | $5.03 | $5.07 | $5.07 | 10,935,750 |
| 2025-04-22 | $4.99 | $5.06 | $4.99 | $5.04 | $5.04 | 10,409,850 |
| 2025-04-21 | $5.01 | $5.02 | $4.96 | $5.00 | $5.00 | 8,280,150 |
| 2025-04-18 | $5.02 | $5.03 | $4.97 | $5.00 | $5.00 | 5,714,140 |
| 2025-04-17 | $4.98 | $5.06 | $4.96 | $5.03 | $5.03 | 8,169,720 |
| 2025-04-16 | $5.04 | $5.04 | $4.94 | $5.00 | $5.00 | 11,736,360 |
| 2025-04-15 | $5.12 | $5.12 | $5.01 | $5.05 | $5.05 | 16,163,110 |
| 2025-04-14 | $5.09 | $5.19 | $5.06 | $5.17 | $5.17 | 15,487,500 |
| 2025-04-11 | $5.04 | $5.11 | $5.03 | $5.07 | $5.07 | 9,091,060 |
| 2025-04-10 | $5.08 | $5.09 | $5.03 | $5.06 | $5.06 | 14,133,950 |
| 2025-04-09 | $5.03 | $5.07 | $4.88 | $5.03 | $5.03 | 15,848,700 |
| 2025-04-08 | $4.82 | $5.08 | $4.82 | $5.05 | $5.05 | 23,009,370 |
| 2025-04-07 | $5.24 | $5.24 | $4.79 | $4.82 | $4.82 | 25,576,670 |
| 2025-04-03 | $5.28 | $5.34 | $5.26 | $5.32 | $5.32 | 12,169,130 |
| 2025-04-02 | $5.32 | $5.33 | $5.29 | $5.30 | $5.30 | 6,597,100 |
| 2025-04-01 | $5.24 | $5.35 | $5.23 | $5.33 | $5.33 | 10,144,900 |
| 2025-03-31 | $5.30 | $5.33 | $5.21 | $5.24 | $5.24 | 12,550,800 |
| 2025-03-28 | $5.46 | $5.46 | $5.32 | $5.33 | $5.33 | 13,176,400 |
| 2025-03-27 | $5.47 | $5.51 | $5.43 | $5.45 | $5.45 | 11,256,210 |
| 2025-03-26 | $5.43 | $5.48 | $5.40 | $5.47 | $5.47 | 13,509,200 |
| 2025-03-25 | $5.32 | $5.46 | $5.29 | $5.44 | $5.44 | 22,099,800 |
| 2025-03-24 | $5.32 | $5.35 | $5.26 | $5.33 | $5.33 | 11,155,900 |
| 2025-03-21 | $5.34 | $5.40 | $5.32 | $5.33 | $5.33 | 12,758,980 |
| 2025-03-20 | $5.35 | $5.37 | $5.33 | $5.34 | $5.34 | 9,674,340 |
| 2025-03-19 | $5.37 | $5.38 | $5.33 | $5.35 | $5.35 | 8,268,900 |
| 2025-03-18 | $5.38 | $5.40 | $5.35 | $5.37 | $5.37 | 9,368,700 |
| 2025-03-17 | $5.36 | $5.39 | $5.35 | $5.37 | $5.37 | 11,008,000 |
| 2025-03-14 | $5.30 | $5.37 | $5.30 | $5.36 | $5.36 | 13,492,200 |
| 2025-03-13 | $5.28 | $5.33 | $5.27 | $5.31 | $5.31 | 10,654,600 |
| 2025-03-12 | $5.30 | $5.31 | $5.26 | $5.29 | $5.29 | 8,301,480 |
| 2025-03-11 | $5.24 | $5.29 | $5.21 | $5.29 | $5.29 | 12,720,100 |
| 2025-03-10 | $5.24 | $5.27 | $5.22 | $5.25 | $5.25 | 7,458,900 |
| 2025-03-07 | $5.24 | $5.27 | $5.21 | $5.24 | $5.24 | 9,160,930 |
| 2025-03-06 | $5.24 | $5.25 | $5.21 | $5.24 | $5.24 | 9,834,270 |
| 2025-03-05 | $5.28 | $5.29 | $5.21 | $5.23 | $5.23 | 8,696,880 |
| 2025-03-04 | $5.28 | $5.30 | $5.26 | $5.28 | $5.28 | 7,390,280 |
| 2025-03-03 | $5.28 | $5.35 | $5.27 | $5.29 | $5.29 | 8,916,590 |
| 2025-02-28 | $5.30 | $5.33 | $5.26 | $5.28 | $5.28 | 7,799,130 |
| 2025-02-27 | $5.31 | $5.32 | $5.26 | $5.31 | $5.31 | 7,452,970 |
| 2025-02-26 | $5.25 | $5.32 | $5.23 | $5.31 | $5.31 | 8,848,990 |
| 2025-02-25 | $5.28 | $5.29 | $5.24 | $5.25 | $5.25 | 7,635,750 |
| 2025-02-24 | $5.29 | $5.32 | $5.26 | $5.30 | $5.30 | 7,234,270 |
| 2025-02-20 | $5.29 | $5.33 | $5.26 | $5.31 | $5.31 | 7,072,110 |
| 2025-02-19 | $5.30 | $5.32 | $5.26 | $5.29 | $5.29 | 10,132,470 |
| 2025-02-18 | $5.36 | $5.38 | $5.29 | $5.31 | $5.31 | 7,808,370 |
| 2025-02-17 | $5.39 | $5.40 | $5.34 | $5.37 | $5.37 | 7,958,460 |
| 2025-02-14 | $5.41 | $5.44 | $5.35 | $5.38 | $5.38 | 6,826,390 |
| 2025-02-13 | $5.42 | $5.45 | $5.39 | $5.40 | $5.40 | 8,351,690 |
| 2025-02-12 | $5.40 | $5.43 | $5.36 | $5.42 | $5.42 | 6,299,000 |
| 2025-02-11 | $5.41 | $5.42 | $5.35 | $5.41 | $5.41 | 8,741,200 |
| 2025-02-10 | $5.41 | $5.42 | $5.37 | $5.40 | $5.40 | 8,127,080 |
| 2025-02-07 | $5.36 | $5.42 | $5.33 | $5.39 | $5.39 | 9,344,110 |
| 2025-02-06 | $5.32 | $5.36 | $5.27 | $5.36 | $5.36 | 7,061,440 |
| 2025-02-05 | $5.42 | $5.42 | $5.30 | $5.32 | $5.32 | 6,796,940 |
| 2025-01-27 | $5.34 | $5.45 | $5.34 | $5.37 | $5.37 | 9,030,800 |
| 2025-01-24 | $5.29 | $5.34 | $5.27 | $5.34 | $5.34 | 7,015,300 |
| 2025-01-23 | $5.32 | $5.36 | $5.28 | $5.30 | $5.30 | 7,779,800 |
| 2025-01-22 | $5.26 | $5.29 | $5.23 | $5.28 | $5.28 | 4,668,230 |
| 2025-01-21 | $5.33 | $5.34 | $5.25 | $5.28 | $5.28 | 5,322,800 |
| 2025-01-20 | $5.33 | $5.35 | $5.28 | $5.31 | $5.31 | 6,410,200 |
| 2025-01-17 | $5.26 | $5.34 | $5.24 | $5.31 | $5.31 | 8,056,700 |
| 2025-01-16 | $5.24 | $5.32 | $5.23 | $5.28 | $5.28 | 9,099,510 |
| 2025-01-15 | $5.34 | $5.36 | $5.18 | $5.23 | $5.23 | 12,622,920 |
| 2025-01-14 | $5.30 | $5.39 | $5.29 | $5.38 | $5.38 | 10,428,990 |
| 2025-01-13 | $5.25 | $5.32 | $5.22 | $5.31 | $5.31 | 7,231,000 |
| 2025-01-09 | $5.35 | $5.37 | $5.31 | $5.32 | $5.32 | 5,820,700 |
| 2025-01-08 | $5.39 | $5.42 | $5.28 | $5.37 | $5.37 | 8,864,100 |
| 2025-01-07 | $5.43 | $5.45 | $5.35 | $5.41 | $5.41 | 7,587,600 |
| 2025-01-06 | $5.43 | $5.51 | $5.39 | $5.43 | $5.43 | 8,792,700 |
| 2025-01-03 | $5.50 | $5.59 | $5.42 | $5.44 | $5.44 | 9,918,600 |
| 2025-01-02 | $5.58 | $5.65 | $5.46 | $5.51 | $5.51 | 11,292,870 |
| 2024-12-31 | $5.69 | $5.72 | $5.58 | $5.59 | $5.59 | 12,072,900 |
| 2024-12-30 | $5.74 | $5.76 | $5.66 | $5.70 | $5.70 | 8,126,700 |
| 2024-12-27 | $5.62 | $5.76 | $5.60 | $5.73 | $5.73 | 11,080,140 |
| 2024-12-26 | $5.64 | $5.67 | $5.62 | $5.62 | $5.62 | 6,622,600 |
| 2024-12-25 | $5.67 | $5.68 | $5.60 | $5.65 | $5.65 | 7,653,180 |
| 2024-12-24 | $5.59 | $5.69 | $5.59 | $5.67 | $5.67 | 8,146,950 |
| 2024-12-23 | $5.70 | $5.71 | $5.58 | $5.59 | $5.59 | 13,253,290 |
| 2024-12-20 | $5.70 | $5.74 | $5.68 | $5.69 | $5.69 | 7,865,870 |
| 2024-12-19 | $5.78 | $5.79 | $5.63 | $5.70 | $5.70 | 14,314,600 |
| 2024-12-18 | $5.82 | $5.88 | $5.78 | $5.81 | $5.81 | 10,272,800 |
| 2024-12-17 | $5.93 | $5.95 | $5.79 | $5.84 | $5.84 | 15,490,950 |
| 2024-12-16 | $5.92 | $5.97 | $5.90 | $5.93 | $5.93 | 12,781,290 |
| 2024-12-13 | $6.08 | $6.09 | $5.89 | $5.90 | $5.90 | 24,972,370 |
| 2024-12-12 | $6.04 | $6.09 | $5.97 | $6.09 | $6.09 | 19,908,330 |
| 2024-12-11 | $5.97 | $6.05 | $5.94 | $6.03 | $6.03 | 16,658,140 |
| 2024-12-10 | $6.10 | $6.13 | $5.95 | $5.96 | $5.96 | 17,614,500 |
| 2024-12-09 | $5.99 | $6.05 | $5.93 | $5.97 | $5.97 | 14,019,150 |
| 2024-12-06 | $5.91 | $5.99 | $5.86 | $5.98 | $5.98 | 13,841,740 |
| 2024-12-05 | $5.88 | $5.92 | $5.87 | $5.91 | $5.91 | 8,287,800 |
| 2024-12-04 | $5.97 | $5.98 | $5.88 | $5.90 | $5.90 | 13,237,800 |
| 2024-12-03 | $5.95 | $6.00 | $5.91 | $5.97 | $5.97 | 17,002,870 |
| 2024-12-02 | $5.88 | $5.97 | $5.88 | $5.95 | $5.95 | 16,620,440 |
| 2024-11-29 | $5.74 | $5.87 | $5.73 | $5.85 | $5.85 | 14,679,390 |
| 2024-11-28 | $5.73 | $5.80 | $5.73 | $5.75 | $5.75 | 12,739,740 |
| 2024-11-27 | $5.70 | $5.74 | $5.56 | $5.74 | $5.74 | 14,182,810 |
| 2024-11-26 | $5.74 | $5.76 | $5.69 | $5.70 | $5.70 | 10,366,620 |
| 2024-11-25 | $5.72 | $5.79 | $5.67 | $5.74 | $5.74 | 11,313,440 |
| 2024-11-22 | $5.88 | $5.90 | $5.67 | $5.68 | $5.68 | 15,181,500 |
| 2024-11-21 | $5.88 | $5.91 | $5.80 | $5.87 | $5.87 | 10,915,090 |
| 2024-11-20 | $5.76 | $5.88 | $5.76 | $5.88 | $5.88 | 11,885,160 |
| 2024-11-19 | $5.72 | $5.79 | $5.67 | $5.79 | $5.79 | 14,728,950 |
| 2024-11-18 | $5.76 | $5.84 | $5.70 | $5.71 | $5.71 | 16,280,510 |
| 2024-11-15 | $5.79 | $5.87 | $5.72 | $5.73 | $5.73 | 10,781,110 |
| 2024-11-14 | $5.93 | $5.97 | $5.80 | $5.82 | $5.82 | 13,965,150 |
| 2024-11-13 | $5.92 | $5.99 | $5.87 | $5.95 | $5.95 | 14,917,980 |
| 2024-11-12 | $5.88 | $6.05 | $5.88 | $5.96 | $5.96 | 30,031,040 |
| 2024-11-11 | $5.81 | $5.89 | $5.79 | $5.89 | $5.89 | 15,549,880 |
| 2024-11-08 | $5.99 | $6.01 | $5.83 | $5.86 | $5.86 | 19,488,060 |
| 2024-11-07 | $5.75 | $5.94 | $5.73 | $5.94 | $5.94 | 19,366,980 |
| 2024-11-06 | $5.78 | $5.81 | $5.66 | $5.76 | $5.76 | 16,170,870 |
| 2024-11-05 | $5.70 | $5.77 | $5.68 | $5.77 | $5.77 | 16,845,600 |
| 2024-11-04 | $5.58 | $5.71 | $5.56 | $5.71 | $5.71 | 12,675,480 |
| 2024-11-01 | $5.60 | $5.69 | $5.54 | $5.60 | $5.60 | 15,796,210 |
| 2024-10-31 | $5.63 | $5.70 | $5.53 | $5.63 | $5.63 | 23,678,020 |
| 2024-10-30 | $5.80 | $5.82 | $5.68 | $5.72 | $5.72 | 12,415,810 |
| 2024-10-29 | $5.98 | $5.99 | $5.76 | $5.79 | $5.79 | 16,350,580 |
| 2024-10-28 | $5.88 | $5.98 | $5.86 | $5.97 | $5.97 | 14,537,510 |
| 2024-10-25 | $5.71 | $5.85 | $5.71 | $5.85 | $5.85 | 14,638,800 |
| 2024-10-24 | $5.72 | $5.78 | $5.68 | $5.74 | $5.74 | 10,178,200 |
| 2024-10-23 | $5.69 | $5.76 | $5.67 | $5.74 | $5.74 | 14,524,080 |
| 2024-10-22 | $5.62 | $5.70 | $5.60 | $5.70 | $5.70 | 13,878,620 |
| 2024-10-21 | $5.64 | $5.66 | $5.56 | $5.60 | $5.60 | 16,544,540 |
| 2024-10-18 | $5.55 | $5.70 | $5.50 | $5.64 | $5.64 | 15,222,850 |
| 2024-10-17 | $5.72 | $5.75 | $5.56 | $5.56 | $5.56 | 9,707,300 |
| 2024-10-16 | $5.59 | $5.73 | $5.57 | $5.67 | $5.67 | 9,385,990 |
| 2024-10-15 | $5.78 | $5.79 | $5.63 | $5.63 | $5.63 | 10,845,910 |
| 2024-10-14 | $5.75 | $5.82 | $5.66 | $5.78 | $5.78 | 12,144,970 |
| 2024-10-11 | $5.85 | $5.90 | $5.66 | $5.71 | $5.71 | 11,969,500 |
| 2024-10-10 | $5.90 | $6.02 | $5.79 | $5.89 | $5.89 | 15,323,400 |
| 2024-10-09 | $6.22 | $6.23 | $5.76 | $5.81 | $5.81 | 26,208,750 |
| 2024-10-08 | $6.72 | $6.76 | $6.08 | $6.30 | $6.30 | 44,618,670 |
| 2024-09-30 | $5.93 | $6.23 | $5.82 | $6.16 | $6.16 | 34,347,230 |
| 2024-09-27 | $5.75 | $5.79 | $5.67 | $5.75 | $5.75 | 9,952,580 |
| 2024-09-26 | $5.41 | $5.64 | $5.36 | $5.63 | $5.63 | 12,432,080 |
| 2024-09-25 | $5.41 | $5.52 | $5.36 | $5.42 | $5.42 | 12,264,600 |
| 2024-09-24 | $5.10 | $5.37 | $5.09 | $5.36 | $5.36 | 15,768,330 |
| 2024-09-23 | $5.08 | $5.11 | $5.05 | $5.08 | $5.08 | 3,415,200 |
| 2024-09-20 | $5.09 | $5.10 | $5.05 | $5.09 | $5.09 | 5,094,790 |
| 2024-09-19 | $5.00 | $5.16 | $4.97 | $5.09 | $5.09 | 10,432,860 |
| 2024-09-18 | $5.07 | $5.09 | $4.88 | $4.94 | $4.94 | 7,455,490 |
| 2024-09-13 | $5.07 | $5.07 | $5.02 | $5.06 | $5.06 | 5,823,020 |
| 2024-09-12 | $5.06 | $5.12 | $5.04 | $5.05 | $5.05 | 4,819,270 |
| 2024-09-11 | $5.08 | $5.11 | $5.04 | $5.07 | $5.07 | 3,556,000 |
| 2024-09-10 | $5.10 | $5.11 | $5.02 | $5.08 | $5.08 | 6,677,300 |
| 2024-09-09 | $5.10 | $5.12 | $5.05 | $5.09 | $5.09 | 7,161,600 |
| 2024-09-06 | $5.23 | $5.24 | $5.11 | $5.13 | $5.13 | 8,625,870 |
| 2024-09-05 | $5.22 | $5.30 | $5.20 | $5.22 | $5.22 | 6,630,500 |
| 2024-09-04 | $5.24 | $5.30 | $5.22 | $5.23 | $5.23 | 6,361,820 |
| 2024-09-03 | $5.20 | $5.35 | $5.20 | $5.27 | $5.27 | 12,884,220 |
| 2024-09-02 | $5.23 | $5.26 | $5.18 | $5.18 | $5.18 | 9,454,530 |
| 2024-08-30 | $5.21 | $5.30 | $5.15 | $5.23 | $5.23 | 10,134,130 |
| 2024-08-29 | $5.19 | $5.25 | $5.19 | $5.21 | $5.21 | 5,763,500 |
| 2024-08-28 | $5.24 | $5.28 | $5.19 | $5.21 | $5.21 | 5,159,210 |
| 2024-08-27 | $5.19 | $5.27 | $5.19 | $5.24 | $5.24 | 6,994,590 |
| 2024-08-26 | $5.15 | $5.23 | $5.13 | $5.21 | $5.21 | 5,776,000 |
| 2024-08-23 | $5.16 | $5.21 | $5.12 | $5.14 | $5.14 | 6,303,760 |
| 2024-08-22 | $5.19 | $5.23 | $5.14 | $5.18 | $5.18 | 5,083,350 |
| 2024-08-21 | $5.21 | $5.25 | $5.15 | $5.19 | $5.19 | 6,195,800 |
| 2024-08-20 | $5.38 | $5.39 | $5.21 | $5.23 | $5.23 | 7,969,900 |
| 2024-08-19 | $5.39 | $5.44 | $5.33 | $5.36 | $5.36 | 8,782,700 |
| 2024-08-16 | $5.45 | $5.47 | $5.38 | $5.39 | $5.39 | 5,827,600 |
| 2024-08-15 | $5.41 | $5.50 | $5.39 | $5.45 | $5.45 | 5,956,500 |
| 2024-08-14 | $5.56 | $5.56 | $5.42 | $5.43 | $5.43 | 6,230,000 |
| 2024-08-13 | $5.48 | $5.55 | $5.46 | $5.54 | $5.54 | 5,262,400 |
| 2024-08-12 | $5.49 | $5.54 | $5.46 | $5.49 | $5.49 | 5,233,910 |
| 2024-08-09 | $5.55 | $5.60 | $5.49 | $5.51 | $5.51 | 7,507,150 |
| 2024-08-08 | $5.39 | $5.55 | $5.38 | $5.53 | $5.53 | 9,181,420 |
| 2024-08-07 | $5.36 | $5.43 | $5.31 | $5.40 | $5.40 | 7,619,240 |
| 2024-08-06 | $5.30 | $5.36 | $5.28 | $5.36 | $5.36 | 6,857,080 |
| 2024-08-05 | $5.33 | $5.40 | $5.27 | $5.27 | $5.27 | 7,668,900 |
| 2024-08-02 | $5.35 | $5.40 | $5.31 | $5.33 | $5.33 | 5,108,150 |
| 2024-08-01 | $5.40 | $5.47 | $5.33 | $5.35 | $5.35 | 6,481,400 |
| 2024-07-31 | $5.22 | $5.41 | $5.21 | $5.41 | $5.41 | 8,958,990 |
| 2024-07-30 | $5.21 | $5.24 | $5.16 | $5.24 | $5.24 | 5,743,610 |
| 2024-07-29 | $5.27 | $5.29 | $5.21 | $5.24 | $5.24 | 4,831,090 |
| 2024-07-26 | $5.23 | $5.29 | $5.19 | $5.27 | $5.27 | 5,754,190 |
| 2024-07-25 | $5.22 | $5.28 | $5.17 | $5.22 | $5.22 | 6,465,270 |
| 2024-07-24 | $5.22 | $5.26 | $5.17 | $5.17 | $5.17 | 5,983,790 |
| 2024-07-23 | $5.34 | $5.34 | $5.22 | $5.23 | $5.23 | 6,219,740 |
| 2024-07-22 | $5.41 | $5.41 | $5.30 | $5.32 | $5.32 | 5,516,700 |
| 2024-07-19 | $5.41 | $5.44 | $5.36 | $5.38 | $5.38 | 4,737,400 |
| 2024-07-18 | $5.32 | $5.46 | $5.30 | $5.41 | $5.41 | 8,021,400 |
| 2024-07-17 | $5.37 | $5.37 | $5.30 | $5.34 | $5.34 | 6,190,400 |
| 2024-07-16 | $5.37 | $5.39 | $5.33 | $5.36 | $5.36 | 6,022,300 |
| 2024-07-15 | $5.36 | $5.42 | $5.32 | $5.37 | $5.37 | 7,696,300 |
| 2024-07-12 | $5.56 | $5.60 | $5.51 | $5.58 | $5.58 | 7,836,700 |
| 2024-07-11 | $5.49 | $5.56 | $5.46 | $5.54 | $5.54 | 7,964,010 |
| 2024-07-10 | $5.43 | $5.50 | $5.36 | $5.42 | $5.42 | 7,178,500 |
| 2024-07-09 | $5.30 | $5.41 | $5.22 | $5.38 | $5.38 | 11,964,300 |
| 2024-07-08 | $5.42 | $5.42 | $5.26 | $5.28 | $5.28 | 8,711,900 |
| 2024-07-05 | $5.31 | $5.42 | $5.30 | $5.41 | $5.41 | 6,250,050 |
| 2024-07-04 | $5.43 | $5.44 | $5.31 | $5.34 | $5.34 | 6,801,800 |
| 2024-07-03 | $5.40 | $5.48 | $5.40 | $5.43 | $5.43 | 4,488,090 |
| 2024-07-02 | $5.42 | $5.46 | $5.38 | $5.43 | $5.43 | 5,883,430 |
| 2024-07-01 | $5.33 | $5.42 | $5.28 | $5.41 | $5.41 | 6,576,890 |
| 2024-06-28 | $5.28 | $5.37 | $5.26 | $5.30 | $5.30 | 5,826,600 |
| 2024-06-27 | $5.40 | $5.41 | $5.27 | $5.28 | $5.28 | 7,134,500 |
| 2024-06-26 | $5.34 | $5.43 | $5.30 | $5.42 | $5.42 | 7,753,340 |
| 2024-06-25 | $5.27 | $5.42 | $5.27 | $5.37 | $5.37 | 7,970,380 |
| 2024-06-24 | $5.37 | $5.41 | $5.25 | $5.26 | $5.26 | 9,569,500 |
| 2024-06-21 | $5.39 | $5.46 | $5.35 | $5.38 | $5.38 | 6,076,400 |
| 2024-06-20 | $5.51 | $5.54 | $5.36 | $5.38 | $5.38 | 13,074,570 |
| 2024-06-19 | $5.60 | $5.60 | $5.51 | $5.52 | $5.52 | 5,506,480 |
| 2024-06-18 | $5.54 | $5.61 | $5.52 | $5.58 | $5.58 | 6,080,940 |
| 2024-06-17 | $5.58 | $5.64 | $5.52 | $5.56 | $5.56 | 8,760,250 |
| 2024-06-14 | $5.59 | $5.63 | $5.53 | $5.59 | $5.59 | 9,878,400 |
| 2024-06-13 | $5.75 | $5.75 | $5.60 | $5.60 | $5.60 | 7,808,300 |
| 2024-06-12 | $5.72 | $5.77 | $5.68 | $5.73 | $5.73 | 8,122,920 |
| 2024-06-11 | $5.67 | $5.72 | $5.63 | $5.71 | $5.71 | 6,630,610 |
| 2024-06-07 | $5.59 | $5.73 | $5.59 | $5.70 | $5.70 | 9,237,400 |
| 2024-06-06 | $5.66 | $5.72 | $5.55 | $5.59 | $5.59 | 13,270,030 |
| 2024-06-05 | $5.89 | $5.90 | $5.69 | $5.70 | $5.70 | 11,496,870 |
| 2024-06-04 | $5.68 | $5.74 | $5.60 | $5.73 | $5.73 | 6,900,850 |
| 2024-06-03 | $5.81 | $5.82 | $5.63 | $5.70 | $5.70 | 10,504,200 |
| 2024-05-31 | $5.86 | $5.89 | $5.82 | $5.83 | $5.83 | 7,302,000 |
| 2024-05-30 | $5.87 | $5.96 | $5.85 | $5.87 | $5.87 | 9,145,200 |
| 2024-05-29 | $5.87 | $5.93 | $5.84 | $5.89 | $5.89 | 6,604,060 |
| 2024-05-28 | $5.88 | $5.97 | $5.86 | $5.87 | $5.87 | 6,407,390 |
| 2024-05-27 | $5.94 | $5.94 | $5.85 | $5.93 | $5.93 | 6,042,010 |
| 2024-05-24 | $5.84 | $5.95 | $5.82 | $5.89 | $5.89 | 8,553,280 |
| 2024-05-23 | $6.00 | $6.03 | $5.82 | $5.83 | $5.83 | 14,201,730 |
| 2024-05-22 | $6.08 | $6.12 | $6.01 | $6.04 | $6.04 | 9,996,400 |
| 2024-05-21 | $6.18 | $6.18 | $6.06 | $6.10 | $6.10 | 10,087,810 |
| 2024-05-20 | $6.10 | $6.22 | $6.10 | $6.17 | $6.17 | 12,801,000 |
| 2024-05-17 | $6.03 | $6.09 | $5.99 | $6.09 | $6.09 | 10,599,810 |
| 2024-05-16 | $6.05 | $6.08 | $5.99 | $6.01 | $6.01 | 8,422,900 |
| 2024-05-15 | $6.15 | $6.16 | $6.02 | $6.04 | $6.04 | 9,814,500 |
| 2024-05-14 | $6.11 | $6.18 | $6.11 | $6.13 | $6.13 | 9,452,610 |
| 2024-05-13 | $6.16 | $6.16 | $6.08 | $6.12 | $6.12 | 10,061,540 |
| 2024-05-10 | $6.24 | $6.26 | $6.15 | $6.19 | $6.19 | 9,177,590 |
| 2024-05-09 | $6.19 | $6.29 | $6.18 | $6.24 | $6.24 | 10,848,330 |
| 2024-05-08 | $6.28 | $6.31 | $6.18 | $6.19 | $6.19 | 11,147,070 |
| 2024-05-07 | $6.26 | $6.30 | $6.20 | $6.29 | $6.29 | 12,175,090 |
| 2024-05-06 | $6.09 | $6.27 | $6.09 | $6.25 | $6.25 | 17,054,300 |
| 2024-04-30 | $6.02 | $6.16 | $6.01 | $6.09 | $6.09 | 16,969,890 |
| 2024-04-29 | $5.98 | $6.02 | $5.87 | $6.02 | $6.02 | 18,939,430 |
| 2024-04-26 | $5.96 | $6.04 | $5.93 | $6.03 | $6.03 | 10,651,110 |
| 2024-04-25 | $5.87 | $6.04 | $5.84 | $6.00 | $6.00 | 11,158,300 |
| 2024-04-24 | $5.93 | $5.93 | $5.78 | $5.87 | $5.87 | 8,058,200 |
| 2024-04-23 | $5.97 | $6.02 | $5.86 | $5.87 | $5.87 | 9,773,700 |
| 2024-04-22 | $6.04 | $6.08 | $5.95 | $5.98 | $5.98 | 8,968,600 |
| 2024-04-19 | $5.96 | $6.10 | $5.95 | $6.02 | $6.02 | 10,553,690 |
| 2024-04-18 | $5.97 | $6.06 | $5.95 | $5.99 | $5.99 | 11,710,920 |
| 2024-04-17 | $5.80 | $5.95 | $5.79 | $5.94 | $5.94 | 12,842,500 |
| 2024-04-16 | $5.90 | $6.01 | $5.76 | $5.78 | $5.78 | 17,927,160 |
| 2024-04-15 | $6.04 | $6.11 | $5.90 | $5.98 | $5.98 | 16,465,170 |
| 2024-04-12 | $6.02 | $6.09 | $5.98 | $6.04 | $6.04 | 12,113,160 |
| 2024-04-11 | $6.02 | $6.14 | $5.97 | $6.05 | $6.05 | 12,108,760 |
| 2024-04-10 | $6.10 | $6.14 | $6.00 | $6.04 | $6.04 | 13,404,000 |
| 2024-04-09 | $5.98 | $6.10 | $5.94 | $6.07 | $6.07 | 19,105,120 |
| 2024-04-08 | $6.02 | $6.08 | $5.93 | $5.96 | $5.96 | 16,934,900 |
| 2024-04-03 | $5.91 | $6.08 | $5.88 | $6.06 | $6.06 | 16,803,690 |
| 2024-04-02 | $5.88 | $5.95 | $5.85 | $5.91 | $5.91 | 12,635,510 |
| 2024-04-01 | $5.69 | $5.95 | $5.69 | $5.90 | $5.90 | 20,637,500 |
| 2024-03-29 | $5.56 | $5.75 | $5.55 | $5.69 | $5.69 | 10,217,110 |
| 2024-03-28 | $5.50 | $5.67 | $5.48 | $5.58 | $5.58 | 9,747,250 |
| 2024-03-27 | $5.59 | $5.69 | $5.51 | $5.52 | $5.52 | 10,311,600 |
| 2024-03-26 | $5.56 | $5.62 | $5.50 | $5.60 | $5.60 | 9,269,700 |
| 2024-03-25 | $5.65 | $5.71 | $5.57 | $5.57 | $5.57 | 9,821,640 |
| 2024-03-22 | $5.72 | $5.73 | $5.62 | $5.63 | $5.63 | 8,575,600 |
| 2024-03-21 | $5.74 | $5.77 | $5.67 | $5.72 | $5.72 | 7,350,420 |
| 2024-03-20 | $5.70 | $5.75 | $5.66 | $5.73 | $5.73 | 7,612,690 |
| 2024-03-19 | $5.70 | $5.73 | $5.68 | $5.69 | $5.69 | 6,292,750 |
| 2024-03-18 | $5.63 | $5.71 | $5.63 | $5.71 | $5.71 | 11,379,890 |
| 2024-03-15 | $5.56 | $5.64 | $5.52 | $5.64 | $5.64 | 9,209,700 |
| 2024-03-14 | $5.62 | $5.66 | $5.52 | $5.57 | $5.57 | 10,042,450 |
| 2024-03-13 | $5.68 | $5.69 | $5.60 | $5.61 | $5.61 | 8,312,840 |
| 2024-03-12 | $5.63 | $5.67 | $5.58 | $5.67 | $5.67 | 10,278,180 |
| 2024-03-11 | $5.51 | $5.62 | $5.51 | $5.61 | $5.61 | 8,644,970 |
| 2024-03-08 | $5.55 | $5.58 | $5.50 | $5.54 | $5.54 | 6,392,010 |
| 2024-03-07 | $5.56 | $5.72 | $5.53 | $5.55 | $5.55 | 12,975,540 |
| 2024-03-06 | $5.51 | $5.64 | $5.50 | $5.55 | $5.55 | 7,458,590 |
| 2024-03-05 | $5.60 | $5.64 | $5.53 | $5.56 | $5.56 | 8,363,250 |
| 2024-03-04 | $5.68 | $5.71 | $5.59 | $5.62 | $5.62 | 8,666,250 |
| 2024-03-01 | $5.69 | $5.75 | $5.64 | $5.68 | $5.68 | 7,947,000 |
| 2024-02-29 | $5.63 | $5.71 | $5.58 | $5.70 | $5.70 | 12,174,890 |
| 2024-02-28 | $5.74 | $5.87 | $5.56 | $5.58 | $5.58 | 17,209,990 |
| 2024-02-27 | $5.60 | $5.72 | $5.60 | $5.72 | $5.72 | 8,528,340 |
| 2024-02-26 | $5.65 | $5.73 | $5.61 | $5.66 | $5.66 | 11,655,910 |
| 2024-02-23 | $5.70 | $5.72 | $5.58 | $5.66 | $5.66 | 14,475,990 |
| 2024-02-22 | $5.72 | $5.80 | $5.64 | $5.69 | $5.69 | 12,475,010 |
| 2024-02-21 | $5.69 | $5.96 | $5.63 | $5.75 | $5.75 | 14,744,240 |
| 2024-02-20 | $5.66 | $5.72 | $5.53 | $5.70 | $5.70 | 15,160,670 |
| 2024-02-19 | $5.49 | $5.71 | $5.46 | $5.68 | $5.68 | 20,646,250 |
| 2024-02-08 | $5.31 | $5.51 | $5.26 | $5.45 | $5.45 | 20,925,050 |
| 2024-02-07 | $5.01 | $5.40 | $4.96 | $5.28 | $5.28 | 25,466,940 |
| 2024-02-06 | $4.57 | $5.12 | $4.53 | $5.02 | $5.02 | 23,655,530 |
| 2024-02-05 | $5.11 | $5.15 | $4.57 | $4.65 | $4.65 | 20,246,070 |
| 2024-02-02 | $5.27 | $5.34 | $4.88 | $5.05 | $5.05 | 15,137,930 |
| 2024-02-01 | $5.30 | $5.41 | $5.21 | $5.28 | $5.28 | 11,802,090 |
| 2024-01-31 | $5.52 | $5.60 | $5.33 | $5.34 | $5.34 | 11,512,230 |
| 2024-01-30 | $5.66 | $5.74 | $5.48 | $5.52 | $5.52 | 11,006,830 |
| 2024-01-29 | $5.90 | $5.91 | $5.68 | $5.72 | $5.72 | 12,180,910 |
| 2024-01-26 | $5.74 | $6.00 | $5.72 | $5.85 | $5.85 | 15,021,580 |
| 2024-01-25 | $5.55 | $5.75 | $5.53 | $5.73 | $5.73 | 11,331,200 |
| 2024-01-24 | $5.50 | $5.58 | $5.35 | $5.57 | $5.57 | 9,737,720 |
| 2024-01-23 | $5.38 | $5.49 | $5.25 | $5.45 | $5.45 | 10,951,230 |
| 2024-01-22 | $5.75 | $5.76 | $5.32 | $5.38 | $5.38 | 11,737,590 |
| 2024-01-19 | $5.76 | $5.88 | $5.69 | $5.74 | $5.74 | 6,664,190 |
| 2024-01-18 | $5.90 | $5.91 | $5.59 | $5.78 | $5.78 | 12,950,590 |
| 2024-01-17 | $6.06 | $6.06 | $5.92 | $5.92 | $5.92 | 9,942,190 |
| 2024-01-16 | $6.08 | $6.18 | $5.99 | $6.06 | $6.06 | 15,243,250 |
| 2024-01-15 | $6.10 | $6.15 | $6.00 | $6.11 | $6.11 | 22,382,500 |
| 2024-01-12 | $6.05 | $6.21 | $6.00 | $6.07 | $6.07 | 25,689,580 |
| 2024-01-11 | $6.27 | $6.38 | $6.21 | $6.28 | $6.28 | 7,362,850 |
| 2024-01-10 | $6.24 | $6.33 | $6.17 | $6.27 | $6.27 | 5,161,500 |
| 2024-01-09 | $6.27 | $6.32 | $6.22 | $6.24 | $6.24 | 5,394,500 |
| 2024-01-08 | $6.43 | $6.44 | $6.30 | $6.30 | $6.30 | 4,319,000 |
| 2024-01-05 | $6.50 | $6.54 | $6.40 | $6.43 | $6.43 | 5,319,800 |
| 2024-01-04 | $6.54 | $6.58 | $6.50 | $6.52 | $6.52 | 5,156,360 |
| 2024-01-03 | $6.49 | $6.58 | $6.49 | $6.55 | $6.55 | 5,723,830 |
| 2024-01-02 | $6.46 | $6.57 | $6.46 | $6.52 | $6.52 | 9,264,910 |
| 2024-01-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-12-29 | $6.34 | $6.52 | $6.34 | $6.45 | $6.45 | 6,748,400 |
| 2023-12-28 | $6.18 | $6.42 | $6.16 | $6.42 | $6.42 | 9,591,850 |
| 2023-12-27 | $6.15 | $6.20 | $6.08 | $6.18 | $6.18 | 4,536,370 |
| 2023-12-26 | $6.23 | $6.28 | $6.14 | $6.14 | $6.14 | 4,413,080 |
| 2023-12-25 | $6.22 | $6.22 | $6.14 | $6.19 | $6.19 | 3,701,400 |
| 2023-12-22 | $6.17 | $6.24 | $6.13 | $6.21 | $6.21 | 5,184,820 |
| 2023-12-21 | $6.15 | $6.23 | $6.08 | $6.19 | $6.19 | 5,504,330 |
| 2023-12-20 | $6.22 | $6.28 | $6.17 | $6.20 | $6.20 | 5,022,800 |
| 2023-12-19 | $6.32 | $6.34 | $6.17 | $6.25 | $6.25 | 10,328,400 |
| 2023-12-18 | $6.55 | $6.59 | $6.32 | $6.35 | $6.35 | 12,396,030 |
| 2023-12-15 | $6.55 | $6.64 | $6.50 | $6.54 | $6.54 | 17,248,870 |
| 2023-12-14 | $6.44 | $6.86 | $6.43 | $6.66 | $6.66 | 22,882,160 |
| 2023-12-13 | $6.46 | $6.50 | $6.43 | $6.44 | $6.44 | 5,221,430 |
| 2023-12-12 | $6.41 | $6.49 | $6.36 | $6.47 | $6.47 | 6,213,300 |
| 2023-12-11 | $6.37 | $6.43 | $6.29 | $6.43 | $6.43 | 6,633,570 |
| 2023-12-08 | $6.39 | $6.41 | $6.35 | $6.38 | $6.38 | 5,980,520 |
| 2023-12-07 | $6.45 | $6.48 | $6.30 | $6.40 | $6.40 | 8,586,400 |
| 2023-12-06 | $6.38 | $6.51 | $6.36 | $6.45 | $6.45 | 9,205,580 |
| 2023-12-05 | $6.40 | $6.48 | $6.36 | $6.38 | $6.38 | 7,935,690 |
| 2023-12-04 | $6.38 | $6.48 | $6.38 | $6.40 | $6.40 | 7,408,130 |
| 2023-12-01 | $6.36 | $6.39 | $6.33 | $6.38 | $6.38 | 4,152,500 |
| 2023-11-30 | $6.42 | $6.43 | $6.32 | $6.37 | $6.37 | 4,813,400 |
| 2023-11-29 | $6.48 | $6.50 | $6.41 | $6.43 | $6.43 | 3,839,720 |
| 2023-11-28 | $6.45 | $6.50 | $6.39 | $6.49 | $6.49 | 5,957,280 |
| 2023-11-27 | $6.47 | $6.48 | $6.39 | $6.43 | $6.43 | 6,334,100 |
| 2023-11-24 | $6.49 | $6.50 | $6.43 | $6.47 | $6.47 | 5,064,570 |
| 2023-11-23 | $6.50 | $6.51 | $6.43 | $6.47 | $6.47 | 6,928,840 |
| 2023-11-22 | $6.54 | $6.59 | $6.49 | $6.49 | $6.49 | 5,613,400 |
| 2023-11-21 | $6.54 | $6.59 | $6.53 | $6.53 | $6.53 | 6,127,300 |
| 2023-11-20 | $6.50 | $6.56 | $6.45 | $6.53 | $6.53 | 5,725,200 |
| 2023-11-17 | $6.45 | $6.50 | $6.39 | $6.48 | $6.48 | 5,673,600 |
| 2023-11-16 | $6.54 | $6.55 | $6.46 | $6.46 | $6.46 | 4,814,600 |
| 2023-11-15 | $6.52 | $6.57 | $6.51 | $6.54 | $6.54 | 5,604,900 |
| 2023-11-14 | $6.57 | $6.58 | $6.47 | $6.51 | $6.51 | 6,191,400 |
| 2023-11-13 | $6.54 | $6.58 | $6.47 | $6.57 | $6.57 | 6,380,100 |
| 2023-11-10 | $6.50 | $6.52 | $6.44 | $6.51 | $6.51 | 4,071,500 |
| 2023-11-09 | $6.48 | $6.52 | $6.46 | $6.49 | $6.49 | 4,084,660 |
| 2023-11-08 | $6.56 | $6.57 | $6.45 | $6.48 | $6.48 | 5,378,600 |
| 2023-11-07 | $6.56 | $6.59 | $6.48 | $6.56 | $6.56 | 6,130,660 |
| 2023-11-06 | $6.45 | $6.57 | $6.44 | $6.56 | $6.56 | 7,002,720 |
| 2023-11-03 | $6.41 | $6.48 | $6.39 | $6.45 | $6.45 | 4,928,670 |
| 2023-11-02 | $6.45 | $6.46 | $6.37 | $6.39 | $6.39 | 5,608,770 |
| 2023-11-01 | $6.41 | $6.48 | $6.40 | $6.46 | $6.46 | 6,203,700 |
| 2023-10-31 | $6.42 | $6.48 | $6.36 | $6.41 | $6.41 | 5,124,300 |
| 2023-10-30 | $6.41 | $6.47 | $6.39 | $6.41 | $6.41 | 5,164,030 |
| 2023-10-27 | $6.28 | $6.44 | $6.24 | $6.41 | $6.41 | 8,118,210 |
| 2023-10-26 | $6.18 | $6.29 | $6.14 | $6.28 | $6.28 | 5,697,870 |
| 2023-10-25 | $6.18 | $6.28 | $6.18 | $6.25 | $6.25 | 6,937,300 |
| 2023-10-24 | $6.05 | $6.19 | $6.04 | $6.18 | $6.18 | 8,178,800 |
| 2023-10-23 | $6.22 | $6.22 | $5.98 | $6.02 | $6.02 | 8,373,220 |
| 2023-10-20 | $6.25 | $6.27 | $6.18 | $6.24 | $6.24 | 4,662,360 |
| 2023-10-19 | $6.30 | $6.36 | $6.24 | $6.25 | $6.25 | 5,047,810 |
| 2023-10-18 | $6.53 | $6.53 | $6.32 | $6.32 | $6.32 | 7,949,700 |
| 2023-10-17 | $6.50 | $6.55 | $6.47 | $6.52 | $6.52 | 4,702,000 |
| 2023-10-16 | $6.55 | $6.56 | $6.47 | $6.51 | $6.51 | 5,729,050 |
| 2023-10-13 | $6.63 | $6.63 | $6.52 | $6.55 | $6.55 | 5,523,940 |
| 2023-10-12 | $6.56 | $6.63 | $6.54 | $6.63 | $6.63 | 5,460,620 |
| 2023-10-11 | $6.54 | $6.57 | $6.53 | $6.54 | $6.54 | 4,135,200 |
| 2023-10-10 | $6.55 | $6.58 | $6.54 | $6.54 | $6.54 | 3,274,500 |
| 2023-10-09 | $6.61 | $6.62 | $6.53 | $6.56 | $6.56 | 4,927,100 |
| 2023-09-28 | $6.59 | $6.62 | $6.57 | $6.60 | $6.60 | 4,634,100 |
| 2023-09-27 | $6.55 | $6.60 | $6.52 | $6.59 | $6.59 | 4,900,930 |
| 2023-09-26 | $6.57 | $6.59 | $6.53 | $6.55 | $6.55 | 4,306,410 |
| 2023-09-25 | $6.60 | $6.63 | $6.57 | $6.59 | $6.59 | 4,939,110 |
| 2023-09-22 | $6.54 | $6.62 | $6.53 | $6.62 | $6.62 | 6,457,000 |
| 2023-09-21 | $6.66 | $6.68 | $6.55 | $6.56 | $6.56 | 8,358,200 |
| 2023-09-20 | $6.75 | $6.75 | $6.67 | $6.67 | $6.67 | 6,225,900 |
| 2023-09-19 | $6.74 | $6.76 | $6.72 | $6.74 | $6.74 | 4,454,520 |
| 2023-09-18 | $6.75 | $6.77 | $6.68 | $6.74 | $6.74 | 6,168,940 |
| 2023-09-15 | $6.73 | $6.80 | $6.72 | $6.77 | $6.77 | 6,848,260 |
| 2023-09-14 | $6.84 | $6.84 | $6.72 | $6.72 | $6.72 | 10,044,250 |
| 2023-09-13 | $6.90 | $6.93 | $6.82 | $6.85 | $6.85 | 7,384,800 |
| 2023-09-12 | $6.93 | $6.95 | $6.89 | $6.92 | $6.92 | 5,577,990 |
| 2023-09-11 | $6.90 | $6.94 | $6.87 | $6.93 | $6.93 | 6,630,500 |
| 2023-09-08 | $6.86 | $6.92 | $6.83 | $6.90 | $6.90 | 7,238,300 |
| 2023-09-07 | $7.01 | $7.01 | $6.87 | $6.87 | $6.87 | 13,614,300 |
| 2023-09-06 | $7.10 | $7.10 | $6.96 | $7.01 | $7.01 | 13,958,940 |
| 2023-09-05 | $7.20 | $7.20 | $7.08 | $7.10 | $7.10 | 13,854,100 |
| 2023-09-04 | $7.19 | $7.23 | $7.16 | $7.22 | $7.22 | 12,136,540 |
| 2023-09-01 | $7.15 | $7.24 | $7.15 | $7.16 | $7.16 | 13,293,940 |
| 2023-08-31 | $7.23 | $7.25 | $7.13 | $7.14 | $7.14 | 15,236,880 |
| 2023-08-30 | $7.37 | $7.43 | $7.23 | $7.25 | $7.25 | 24,704,150 |
| 2023-08-29 | $7.35 | $7.55 | $7.11 | $7.43 | $7.43 | 40,353,260 |
| 2023-08-28 | $7.80 | $8.08 | $7.41 | $7.44 | $7.44 | 63,470,200 |
| 2023-08-25 | $8.40 | $8.75 | $7.80 | $7.91 | $7.91 | 103,998,150 |
| 2023-08-24 | $8.10 | $8.78 | $7.54 | $8.29 | $8.29 | 93,662,130 |
| 2023-08-23 | $7.53 | $8.17 | $7.53 | $8.10 | $8.10 | 72,087,360 |
| 2023-08-22 | $7.07 | $7.64 | $7.07 | $7.43 | $7.43 | 26,767,900 |
| 2023-08-21 | $7.02 | $7.10 | $6.94 | $7.03 | $7.03 | 9,048,330 |
| 2023-08-18 | $7.36 | $7.38 | $7.06 | $7.08 | $7.08 | 20,407,390 |
| 2023-08-17 | $7.45 | $7.49 | $7.36 | $7.47 | $7.47 | 5,201,500 |
| 2023-08-16 | $7.50 | $7.53 | $7.45 | $7.46 | $7.46 | 4,313,610 |
| 2023-08-15 | $7.53 | $7.57 | $7.47 | $7.51 | $7.51 | 3,620,840 |
| 2023-08-14 | $7.48 | $7.55 | $7.42 | $7.54 | $7.54 | 4,618,720 |
| 2023-08-11 | $7.65 | $7.66 | $7.52 | $7.53 | $7.53 | 5,092,100 |
| 2023-08-10 | $7.61 | $7.67 | $7.61 | $7.64 | $7.64 | 3,838,100 |
| 2023-08-09 | $7.64 | $7.65 | $7.56 | $7.61 | $7.61 | 5,497,400 |
| 2023-08-08 | $7.69 | $7.69 | $7.53 | $7.66 | $7.66 | 7,429,410 |
| 2023-08-07 | $7.73 | $7.73 | $7.65 | $7.67 | $7.67 | 5,471,240 |
| 2023-08-04 | $7.74 | $7.82 | $7.70 | $7.74 | $7.74 | 6,658,160 |
| 2023-08-03 | $7.75 | $7.79 | $7.68 | $7.72 | $7.72 | 7,370,600 |
| 2023-08-02 | $7.82 | $7.84 | $7.76 | $7.76 | $7.76 | 4,998,400 |
| 2023-08-01 | $7.85 | $7.89 | $7.79 | $7.81 | $7.81 | 6,641,490 |
| 2023-07-31 | $7.89 | $7.98 | $7.84 | $7.87 | $7.87 | 8,506,610 |
| 2023-07-28 | $7.75 | $7.89 | $7.68 | $7.88 | $7.88 | 8,290,930 |
| 2023-07-27 | $7.88 | $7.94 | $7.79 | $7.80 | $7.80 | 5,947,930 |
| 2023-07-26 | $7.98 | $7.99 | $7.85 | $7.88 | $7.88 | 4,777,040 |
| 2023-07-25 | $7.87 | $7.99 | $7.87 | $7.94 | $7.94 | 7,580,570 |
| 2023-07-24 | $7.88 | $7.94 | $7.82 | $7.83 | $7.83 | 5,660,800 |
| 2023-07-21 | $7.93 | $7.97 | $7.86 | $7.91 | $7.91 | 6,123,100 |
| 2023-07-20 | $7.99 | $8.04 | $7.90 | $7.90 | $7.90 | 7,781,800 |
| 2023-07-19 | $8.04 | $8.04 | $7.91 | $8.00 | $8.00 | 7,417,900 |
| 2023-07-18 | $8.00 | $8.06 | $7.95 | $8.04 | $8.04 | 6,838,880 |
| 2023-07-17 | $8.08 | $8.10 | $7.96 | $8.02 | $8.02 | 8,478,640 |
| 2023-07-14 | $7.95 | $8.09 | $7.93 | $8.04 | $8.04 | 10,455,730 |
| 2023-07-13 | $7.95 | $8.03 | $7.94 | $7.98 | $7.98 | 6,708,760 |
| 2023-07-12 | $8.01 | $8.04 | $7.92 | $7.94 | $7.94 | 8,319,860 |
| 2023-07-11 | $7.92 | $8.05 | $7.87 | $8.01 | $8.01 | 12,299,030 |
| 2023-07-10 | $7.99 | $8.01 | $7.90 | $7.94 | $7.94 | 7,586,770 |
| 2023-07-07 | $7.85 | $8.02 | $7.80 | $7.96 | $7.96 | 10,583,360 |
| 2023-07-06 | $7.89 | $7.95 | $7.78 | $7.88 | $7.88 | 6,204,500 |
| 2023-07-05 | $7.96 | $7.96 | $7.85 | $7.89 | $7.89 | 6,894,050 |
| 2023-07-04 | $8.03 | $8.04 | $7.89 | $7.91 | $7.91 | 11,357,280 |
| 2023-07-03 | $8.05 | $8.13 | $7.99 | $8.06 | $8.06 | 19,149,830 |
| 2023-06-30 | $7.61 | $8.12 | $7.59 | $7.94 | $7.94 | 26,485,660 |
| 2023-06-29 | $7.57 | $7.61 | $7.49 | $7.50 | $7.50 | 7,870,050 |
| 2023-06-28 | $7.47 | $7.59 | $7.45 | $7.58 | $7.58 | 8,765,230 |
| 2023-06-27 | $7.46 | $7.54 | $7.42 | $7.49 | $7.49 | 9,228,960 |
| 2023-06-26 | $7.70 | $7.73 | $7.41 | $7.46 | $7.46 | 22,632,970 |
| 2023-06-21 | $7.78 | $7.94 | $7.72 | $7.75 | $7.75 | 10,945,850 |
| 2023-06-20 | $7.76 | $7.88 | $7.76 | $7.80 | $7.80 | 7,210,830 |
| 2023-06-19 | $8.02 | $8.05 | $7.79 | $7.82 | $7.82 | 10,435,230 |
| 2023-06-16 | $7.97 | $8.09 | $7.89 | $7.95 | $7.95 | 10,771,670 |
| 2023-06-15 | $8.16 | $8.17 | $7.93 | $7.96 | $7.96 | 20,186,400 |
| 2023-06-14 | $7.87 | $8.25 | $7.78 | $8.22 | $8.22 | 30,719,650 |
| 2023-06-13 | $7.75 | $7.90 | $7.68 | $7.87 | $7.87 | 19,131,680 |
| 2023-06-12 | $7.42 | $7.68 | $7.38 | $7.61 | $7.61 | 12,785,820 |
| 2023-06-09 | $7.44 | $7.46 | $7.32 | $7.36 | $7.36 | 5,767,500 |
| 2023-06-08 | $7.45 | $7.53 | $7.37 | $7.42 | $7.42 | 4,354,900 |
| 2023-06-07 | $7.41 | $7.56 | $7.38 | $7.44 | $7.44 | 4,647,200 |
| 2023-06-06 | $7.51 | $7.56 | $7.36 | $7.37 | $7.37 | 6,104,490 |
| 2023-06-05 | $7.61 | $7.61 | $7.44 | $7.56 | $7.56 | 5,092,240 |
| 2023-06-02 | $7.63 | $7.80 | $7.62 | $7.78 | $7.53 | 5,981,510 |
| 2023-06-01 | $7.58 | $7.67 | $7.57 | $7.65 | $7.41 | 3,818,590 |
| 2023-05-31 | $7.60 | $7.63 | $7.56 | $7.59 | $7.35 | 3,314,450 |
| 2023-05-30 | $7.57 | $7.64 | $7.52 | $7.63 | $7.39 | 3,910,210 |
| 2023-05-29 | $7.62 | $7.68 | $7.56 | $7.58 | $7.34 | 4,795,290 |
| 2023-05-26 | $7.65 | $7.66 | $7.49 | $7.60 | $7.36 | 4,594,400 |
| 2023-05-25 | $7.74 | $7.77 | $7.58 | $7.66 | $7.41 | 6,245,220 |
| 2023-05-24 | $7.82 | $7.82 | $7.73 | $7.77 | $7.52 | 3,918,440 |
| 2023-05-23 | $7.90 | $7.90 | $7.83 | $7.84 | $7.59 | 3,081,360 |
| 2023-05-22 | $7.88 | $7.92 | $7.78 | $7.91 | $7.66 | 3,837,660 |
| 2023-05-19 | $7.82 | $7.89 | $7.77 | $7.84 | $7.59 | 3,866,430 |
| 2023-05-18 | $7.85 | $7.87 | $7.81 | $7.82 | $7.57 | 2,930,430 |
| 2023-05-17 | $7.92 | $7.92 | $7.81 | $7.85 | $7.85 | 3,654,030 |
| 2023-05-16 | $7.93 | $7.97 | $7.88 | $7.90 | $7.90 | 3,895,360 |
| 2023-05-15 | $7.89 | $7.96 | $7.84 | $7.96 | $7.96 | 3,967,970 |
| 2023-05-12 | $7.99 | $8.02 | $7.92 | $7.92 | $7.92 | 3,581,770 |
| 2023-05-11 | $8.01 | $8.03 | $7.95 | $7.99 | $7.99 | 4,201,940 |
| 2023-05-10 | $8.02 | $8.08 | $7.98 | $8.01 | $8.01 | 4,360,800 |
| 2023-05-09 | $8.01 | $8.11 | $7.98 | $8.05 | $8.05 | 7,321,000 |
| 2023-05-08 | $7.96 | $8.09 | $7.93 | $8.03 | $8.03 | 6,779,960 |
| 2023-05-05 | $8.00 | $8.00 | $7.87 | $7.98 | $7.98 | 6,651,160 |
| 2023-05-04 | $8.08 | $8.08 | $7.98 | $8.00 | $8.00 | 6,651,360 |
| 2023-05-03 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-05-02 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-04-28 | $7.94 | $8.06 | $7.92 | $8.04 | $8.04 | 7,501,960 |
| 2023-04-27 | $7.90 | $7.98 | $7.86 | $7.97 | $7.97 | 7,829,240 |
| 2023-04-26 | $7.76 | $7.93 | $7.72 | $7.89 | $7.89 | 6,855,390 |
| 2023-04-25 | $7.71 | $7.94 | $7.71 | $7.80 | $7.80 | 10,146,210 |
| 2023-04-24 | $7.77 | $7.78 | $7.61 | $7.70 | $7.70 | 6,358,800 |
| 2023-04-21 | $7.87 | $7.90 | $7.76 | $7.77 | $7.77 | 5,118,680 |
| 2023-04-20 | $7.83 | $7.87 | $7.70 | $7.87 | $7.87 | 5,553,380 |
| 2023-04-19 | $7.93 | $7.95 | $7.83 | $7.84 | $7.84 | 7,450,160 |
| 2023-04-18 | $7.98 | $7.99 | $7.93 | $7.94 | $7.94 | 4,366,800 |
| 2023-04-17 | $7.93 | $7.99 | $7.91 | $7.99 | $7.99 | 5,530,370 |
| 2023-04-14 | $7.95 | $7.98 | $7.91 | $7.93 | $7.93 | 5,468,390 |
| 2023-04-13 | $7.97 | $7.99 | $7.91 | $7.92 | $7.92 | 7,088,610 |
| 2023-04-12 | $7.92 | $7.98 | $7.91 | $7.93 | $7.93 | 5,462,780 |
| 2023-04-11 | $7.96 | $7.98 | $7.89 | $7.93 | $7.93 | 6,116,590 |
| 2023-04-10 | $8.07 | $8.09 | $7.95 | $7.98 | $7.98 | 9,369,330 |
| 2023-04-07 | $8.07 | $8.10 | $8.03 | $8.07 | $8.07 | 5,432,620 |
| 2023-04-06 | $8.13 | $8.13 | $8.01 | $8.05 | $8.05 | 8,461,730 |
| 2023-04-05 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2023-04-04 | $8.18 | $8.21 | $8.10 | $8.14 | $8.14 | 6,316,840 |
| 2023-04-03 | $8.20 | $8.22 | $8.13 | $8.20 | $8.20 | 7,213,810 |
| 2023-03-31 | $8.07 | $8.22 | $8.04 | $8.20 | $8.20 | 8,660,920 |
| 2023-03-30 | $8.08 | $8.11 | $7.99 | $8.05 | $8.05 | 6,685,940 |
| 2023-03-29 | $8.09 | $8.15 | $8.06 | $8.07 | $8.07 | 5,814,700 |
| 2023-03-28 | $8.15 | $8.16 | $8.08 | $8.12 | $8.12 | 4,855,490 |
| 2023-03-27 | $8.12 | $8.19 | $8.05 | $8.15 | $8.15 | 7,004,910 |
| 2023-03-24 | $8.21 | $8.23 | $8.11 | $8.12 | $8.12 | 5,531,820 |
| 2023-03-23 | $8.16 | $8.23 | $8.14 | $8.21 | $8.21 | 7,185,690 |
| 2023-03-22 | $8.22 | $8.24 | $8.15 | $8.17 | $8.17 | 6,048,930 |
| 2023-03-21 | $8.08 | $8.20 | $8.08 | $8.19 | $8.19 | 6,421,270 |
| 2023-03-20 | $8.10 | $8.15 | $8.01 | $8.11 | $8.11 | 7,303,910 |
| 2023-03-17 | $8.10 | $8.12 | $8.02 | $8.06 | $8.06 | 5,638,440 |
| 2023-03-16 | $8.16 | $8.19 | $8.02 | $8.03 | $8.03 | 7,205,670 |
| 2023-03-15 | $8.14 | $8.22 | $8.14 | $8.20 | $8.20 | 6,166,350 |
| 2023-03-14 | $8.27 | $8.29 | $8.04 | $8.12 | $8.12 | 10,512,840 |
| 2023-03-13 | $8.32 | $8.35 | $8.21 | $8.24 | $8.24 | 6,666,410 |
| 2023-03-10 | $8.35 | $8.40 | $8.26 | $8.29 | $8.29 | 10,687,980 |
| 2023-03-09 | $8.47 | $8.47 | $8.37 | $8.38 | $8.38 | 6,899,900 |
| 2023-03-08 | $8.37 | $8.46 | $8.36 | $8.45 | $8.45 | 6,858,310 |
| 2023-03-07 | $8.61 | $8.61 | $8.38 | $8.39 | $8.39 | 15,512,830 |
| 2023-03-06 | $8.62 | $8.74 | $8.56 | $8.61 | $8.61 | 11,738,840 |
| 2023-03-03 | $8.60 | $8.64 | $8.52 | $8.57 | $8.57 | 8,785,920 |
| 2023-03-02 | $8.59 | $8.70 | $8.55 | $8.61 | $8.61 | 13,958,690 |
| 2023-03-01 | $8.59 | $8.60 | $8.51 | $8.59 | $8.59 | 8,350,790 |
| 2023-02-28 | $8.57 | $8.64 | $8.48 | $8.60 | $8.60 | 8,254,620 |
| 2023-02-27 | $8.49 | $8.64 | $8.44 | $8.59 | $8.59 | 11,540,460 |
| 2023-02-24 | $8.61 | $8.61 | $8.46 | $8.52 | $8.52 | 7,789,400 |
| 2023-02-23 | $8.60 | $8.67 | $8.53 | $8.63 | $8.63 | 8,450,510 |
| 2023-02-22 | $8.62 | $8.64 | $8.55 | $8.60 | $8.60 | 9,131,730 |
| 2023-02-21 | $8.48 | $8.70 | $8.47 | $8.65 | $8.65 | 15,081,020 |
| 2023-02-20 | $8.35 | $8.50 | $8.28 | $8.49 | $8.49 | 9,286,960 |
| 2023-02-17 | $8.38 | $8.48 | $8.33 | $8.37 | $8.37 | 9,772,690 |
| 2023-02-16 | $8.59 | $8.60 | $8.28 | $8.36 | $8.36 | 14,022,070 |
| 2023-02-15 | $8.70 | $8.70 | $8.55 | $8.58 | $8.58 | 11,592,270 |
| 2023-02-14 | $8.68 | $8.72 | $8.57 | $8.70 | $8.70 | 13,629,020 |
| 2023-02-13 | $8.53 | $8.68 | $8.52 | $8.64 | $8.64 | 15,802,750 |
| 2023-02-10 | $8.50 | $8.53 | $8.42 | $8.46 | $8.46 | 8,770,590 |
| 2023-02-09 | $8.32 | $8.50 | $8.30 | $8.49 | $8.49 | 14,356,120 |
| 2023-02-08 | $8.33 | $8.44 | $8.32 | $8.34 | $8.34 | 9,295,020 |
| 2023-02-07 | $8.36 | $8.36 | $8.29 | $8.34 | $8.34 | 6,082,340 |
| 2023-02-06 | $8.32 | $8.39 | $8.28 | $8.32 | $8.32 | 7,320,960 |
| 2023-02-03 | $8.45 | $8.46 | $8.29 | $8.39 | $8.39 | 10,017,800 |
| 2023-02-02 | $8.51 | $8.52 | $8.43 | $8.43 | $8.43 | 10,671,980 |
| 2023-02-01 | $8.50 | $8.55 | $8.44 | $8.51 | $8.51 | 11,592,660 |
| 2023-01-31 | $8.44 | $8.48 | $8.37 | $8.47 | $8.47 | 9,891,300 |
| 2023-01-30 | $8.35 | $8.57 | $8.33 | $8.43 | $8.43 | 19,599,060 |
| 2023-01-20 | $8.18 | $8.28 | $8.14 | $8.27 | $8.27 | 9,928,770 |
| 2023-01-19 | $8.12 | $8.16 | $8.06 | $8.14 | $8.14 | 8,857,560 |
| 2023-01-18 | $8.11 | $8.32 | $8.05 | $8.11 | $8.11 | 12,678,450 |
| 2023-01-17 | $8.11 | $8.12 | $8.02 | $8.07 | $8.07 | 8,416,110 |
| 2023-01-16 | $7.89 | $8.14 | $7.88 | $8.11 | $8.11 | 17,501,310 |
| 2023-01-13 | $7.90 | $8.01 | $7.88 | $7.91 | $7.91 | 9,235,250 |
| 2023-01-12 | $7.89 | $7.92 | $7.82 | $7.88 | $7.88 | 7,279,030 |
| 2023-01-11 | $8.00 | $8.01 | $7.87 | $7.88 | $7.88 | 11,340,770 |
| 2023-01-10 | $8.07 | $8.09 | $7.96 | $8.00 | $8.00 | 14,846,440 |
| 2023-01-09 | $8.05 | $8.15 | $8.02 | $8.05 | $8.05 | 17,357,030 |
| 2023-01-06 | $8.13 | $8.22 | $7.98 | $8.02 | $8.02 | 20,770,930 |
| 2023-01-05 | $8.08 | $8.11 | $8.00 | $8.05 | $8.05 | 11,041,100 |
| 2023-01-04 | $8.07 | $8.17 | $8.02 | $8.07 | $8.07 | 7,374,840 |
| 2023-01-03 | $8.02 | $8.14 | $7.95 | $8.11 | $8.11 | 12,607,100 |
| 2023-01-02 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-12-30 | $8.06 | $8.08 | $7.94 | $8.01 | $8.01 | 8,007,580 |
| 2022-12-29 | $8.02 | $8.13 | $8.01 | $8.01 | $8.01 | 6,139,130 |
| 2022-12-28 | $8.18 | $8.18 | $7.98 | $8.06 | $8.06 | 7,129,600 |
| 2022-12-27 | $8.06 | $8.19 | $8.03 | $8.19 | $8.19 | 6,666,940 |
| 2022-12-26 | $7.90 | $8.10 | $7.89 | $8.03 | $8.03 | 5,872,300 |
| 2022-12-23 | $7.92 | $8.00 | $7.83 | $7.89 | $7.89 | 6,275,610 |
| 2022-12-22 | $8.22 | $8.22 | $7.88 | $7.93 | $7.93 | 10,928,980 |
| 2022-12-21 | $8.18 | $8.27 | $8.10 | $8.18 | $8.18 | 5,945,730 |
| 2022-12-20 | $8.24 | $8.28 | $8.15 | $8.19 | $8.19 | 6,273,680 |
| 2022-12-19 | $8.47 | $8.47 | $8.14 | $8.20 | $8.20 | 12,464,560 |
| 2022-12-16 | $8.50 | $8.59 | $8.40 | $8.46 | $8.46 | 9,629,710 |
| 2022-12-15 | $8.57 | $8.61 | $8.48 | $8.61 | $8.61 | 8,332,620 |
| 2022-12-14 | $8.43 | $8.63 | $8.36 | $8.57 | $8.57 | 13,927,080 |
| 2022-12-13 | $8.56 | $8.64 | $8.41 | $8.45 | $8.45 | 14,181,810 |
| 2022-12-12 | $8.73 | $8.75 | $8.55 | $8.56 | $8.56 | 18,293,730 |
| 2022-12-09 | $8.83 | $8.91 | $8.65 | $8.75 | $8.75 | 19,914,660 |
| 2022-12-08 | $8.74 | $8.97 | $8.70 | $8.88 | $8.88 | 22,721,690 |
| 2022-12-07 | $8.79 | $8.92 | $8.71 | $8.80 | $8.80 | 19,032,070 |
| 2022-12-06 | $8.92 | $8.96 | $8.75 | $8.82 | $8.82 | 20,571,100 |
| 2022-12-05 | $8.83 | $9.00 | $8.71 | $8.96 | $8.96 | 26,774,380 |
| 2022-12-01 | $8.81 | $9.10 | $8.79 | $8.84 | $8.84 | 31,782,010 |
| 2022-11-30 | $8.59 | $9.17 | $8.55 | $8.80 | $8.80 | 43,143,200 |
| 2022-11-29 | $8.65 | $8.69 | $8.53 | $8.57 | $8.57 | 32,712,500 |
| 2022-11-28 | $8.89 | $8.98 | $8.35 | $8.73 | $8.73 | 53,698,550 |
| 2022-11-25 | $8.87 | $9.26 | $8.87 | $9.23 | $9.23 | 43,113,300 |
| 2022-11-24 | $8.90 | $9.00 | $8.48 | $8.84 | $8.84 | 33,377,410 |
| 2022-11-23 | $8.69 | $8.76 | $8.54 | $8.72 | $8.72 | 14,175,740 |
| 2022-11-22 | $8.90 | $8.90 | $8.65 | $8.70 | $8.70 | 15,662,450 |
| 2022-11-21 | $8.75 | $8.82 | $8.55 | $8.82 | $8.82 | 15,645,980 |
| 2022-11-18 | $8.88 | $8.89 | $8.60 | $8.73 | $8.73 | 16,163,790 |
| 2022-11-17 | $8.78 | $8.87 | $8.58 | $8.83 | $8.83 | 16,298,720 |
| 2022-11-16 | $8.67 | $8.90 | $8.62 | $8.76 | $8.76 | 20,357,940 |
| 2022-11-15 | $8.34 | $8.82 | $8.30 | $8.77 | $8.77 | 17,821,100 |
| 2022-11-14 | $8.50 | $8.67 | $8.32 | $8.33 | $8.33 | 16,225,410 |
| 2022-11-11 | $8.80 | $8.80 | $8.50 | $8.50 | $8.50 | 15,697,950 |
| 2022-11-10 | $8.44 | $8.58 | $8.36 | $8.50 | $8.50 | 14,415,710 |
| 2022-11-09 | $8.28 | $8.66 | $8.27 | $8.46 | $8.46 | 21,566,530 |
| 2022-11-08 | $8.35 | $8.42 | $8.16 | $8.28 | $8.28 | 10,998,000 |
| 2022-11-07 | $8.06 | $8.38 | $7.96 | $8.27 | $8.27 | 20,804,530 |
| 2022-11-04 | $7.71 | $8.08 | $7.70 | $8.00 | $8.00 | 17,960,380 |
| 2022-11-03 | $7.65 | $7.78 | $7.59 | $7.74 | $7.74 | 9,584,930 |
| 2022-11-02 | $7.63 | $7.77 | $7.62 | $7.70 | $7.70 | 14,607,840 |
| 2022-11-01 | $7.58 | $7.73 | $7.55 | $7.73 | $7.73 | 15,450,010 |
| 2022-10-31 | $7.45 | $7.74 | $7.41 | $7.59 | $7.59 | 15,658,000 |
| 2022-10-28 | $7.88 | $7.88 | $7.46 | $7.49 | $7.49 | 19,778,750 |
| 2022-10-27 | $8.12 | $8.19 | $7.82 | $7.91 | $7.91 | 25,734,460 |
| 2022-10-26 | $8.29 | $8.49 | $8.11 | $8.13 | $8.13 | 25,103,910 |
| 2022-10-25 | $8.25 | $8.37 | $8.02 | $8.29 | $8.29 | 15,229,950 |
| 2022-10-24 | $8.51 | $8.70 | $8.26 | $8.31 | $8.31 | 20,383,930 |
| 2022-10-21 | $8.39 | $8.80 | $8.30 | $8.56 | $8.56 | 20,904,390 |
| 2022-10-20 | $8.59 | $8.65 | $8.33 | $8.40 | $8.40 | 16,602,000 |
| 2022-10-19 | $8.56 | $8.80 | $8.54 | $8.64 | $8.64 | 21,920,720 |
| 2022-10-18 | $8.90 | $8.90 | $8.53 | $8.57 | $8.57 | 34,090,770 |
| 2022-10-17 | $8.95 | $9.26 | $8.72 | $8.88 | $8.88 | 44,334,450 |
| 2022-10-14 | $8.45 | $9.08 | $8.33 | $9.08 | $9.08 | 35,407,030 |
| 2022-10-13 | $8.30 | $8.54 | $8.21 | $8.45 | $8.45 | 22,376,360 |
| 2022-10-12 | $8.21 | $8.40 | $7.96 | $8.39 | $8.39 | 14,741,400 |
| 2022-10-11 | $8.00 | $8.22 | $7.98 | $8.19 | $8.19 | 9,719,330 |
| 2022-10-10 | $8.25 | $8.32 | $7.95 | $8.11 | $8.11 | 14,707,070 |
| 2022-09-30 | $8.34 | $8.36 | $8.16 | $8.25 | $8.25 | 11,336,900 |
| 2022-09-29 | $8.45 | $8.61 | $8.30 | $8.35 | $8.35 | 15,415,350 |
| 2022-09-28 | $8.85 | $8.98 | $8.29 | $8.31 | $8.31 | 23,823,660 |
| 2022-09-27 | $8.59 | $8.85 | $8.52 | $8.85 | $8.85 | 13,062,460 |
| 2022-09-26 | $8.42 | $8.82 | $8.40 | $8.54 | $8.54 | 16,027,740 |
| 2022-09-23 | $8.58 | $8.63 | $8.21 | $8.54 | $8.54 | 17,319,280 |
| 2022-09-22 | $8.54 | $8.71 | $8.45 | $8.64 | $8.64 | 10,566,060 |
| 2022-09-21 | $8.49 | $8.65 | $8.33 | $8.55 | $8.55 | 11,876,800 |
| 2022-09-20 | $8.51 | $8.68 | $8.45 | $8.53 | $8.53 | 17,061,560 |
| 2022-09-19 | $8.55 | $8.70 | $8.42 | $8.47 | $8.47 | 11,887,390 |
| 2022-09-16 | $8.85 | $8.90 | $8.50 | $8.55 | $8.55 | 13,789,540 |
| 2022-09-15 | $9.39 | $9.45 | $8.67 | $8.82 | $8.82 | 20,333,370 |
| 2022-09-14 | $9.49 | $9.57 | $9.33 | $9.35 | $9.35 | 9,594,720 |
| 2022-09-13 | $9.66 | $9.75 | $9.48 | $9.59 | $9.59 | 9,251,100 |
| 2022-09-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-09-09 | $9.70 | $9.76 | $9.51 | $9.65 | $9.65 | 7,530,090 |
| 2022-09-08 | $9.80 | $9.91 | $9.69 | $9.70 | $9.70 | 9,099,260 |
| 2022-09-07 | $9.71 | $9.83 | $9.66 | $9.79 | $9.79 | 9,305,170 |
| 2022-09-06 | $9.41 | $9.75 | $9.33 | $9.72 | $9.72 | 15,736,950 |
| 2022-09-05 | $9.32 | $9.51 | $9.18 | $9.40 | $9.40 | 11,818,880 |
| 2022-09-02 | $9.19 | $9.48 | $9.19 | $9.34 | $9.34 | 10,397,500 |
| 2022-09-01 | $9.34 | $9.50 | $9.20 | $9.27 | $9.27 | 12,831,720 |
| 2022-08-31 | $9.56 | $9.74 | $9.27 | $9.36 | $9.36 | 17,550,750 |
| 2022-08-30 | $9.83 | $9.96 | $9.52 | $9.57 | $9.57 | 15,502,880 |
| 2022-08-29 | $9.49 | $9.97 | $9.43 | $9.92 | $9.92 | 17,933,780 |
| 2022-08-26 | $9.68 | $9.99 | $9.56 | $9.61 | $9.61 | 14,293,780 |
| 2022-08-25 | $9.83 | $9.84 | $9.41 | $9.70 | $9.70 | 15,596,430 |
| 2022-08-24 | $10.05 | $10.28 | $9.69 | $9.73 | $9.73 | 21,445,710 |
| 2022-08-23 | $9.94 | $10.24 | $9.81 | $10.04 | $10.04 | 16,475,980 |
| 2022-08-22 | $9.70 | $9.99 | $9.50 | $9.95 | $9.95 | 18,646,350 |
| 2022-08-19 | $9.98 | $10.06 | $9.75 | $9.78 | $9.78 | 22,291,870 |
| 2022-08-18 | $9.91 | $10.25 | $9.88 | $10.09 | $10.09 | 20,710,840 |
| 2022-08-17 | $10.28 | $10.28 | $9.89 | $9.96 | $9.96 | 23,795,420 |
| 2022-08-16 | $10.00 | $10.29 | $9.83 | $10.15 | $10.15 | 23,670,060 |
| 2022-08-15 | $9.83 | $10.16 | $9.77 | $9.94 | $9.94 | 27,769,080 |
| 2022-08-12 | $10.09 | $10.34 | $9.78 | $9.83 | $9.83 | 31,462,180 |
| 2022-08-11 | $10.06 | $10.18 | $9.95 | $10.10 | $10.10 | 22,173,160 |
| 2022-08-10 | $10.29 | $10.40 | $9.97 | $10.05 | $10.05 | 23,314,250 |
| 2022-08-09 | $10.39 | $10.57 | $10.16 | $10.34 | $10.34 | 36,132,380 |
| 2022-08-08 | $10.02 | $10.54 | $9.91 | $10.42 | $10.42 | 30,450,350 |
| 2022-08-05 | $10.11 | $10.13 | $9.73 | $9.97 | $9.97 | 20,032,440 |
| 2022-08-04 | $9.95 | $10.25 | $9.86 | $10.11 | $10.11 | 22,936,200 |
| 2022-08-03 | $10.23 | $10.40 | $9.77 | $9.82 | $9.82 | 32,433,110 |
| 2022-08-02 | $10.58 | $10.73 | $10.02 | $10.16 | $10.16 | 35,367,590 |
| 2022-08-01 | $10.68 | $11.08 | $10.39 | $10.61 | $10.61 | 42,622,830 |
| 2022-07-29 | $11.11 | $11.27 | $10.52 | $10.86 | $10.86 | 64,581,700 |
| 2022-07-28 | $9.83 | $10.78 | $9.70 | $10.78 | $10.78 | 32,224,030 |
| 2022-07-27 | $9.50 | $9.89 | $9.43 | $9.80 | $9.80 | 27,639,360 |
| 2022-07-26 | $9.41 | $9.57 | $9.18 | $9.52 | $9.52 | 16,271,700 |
| 2022-07-25 | $9.40 | $9.52 | $9.28 | $9.41 | $9.41 | 16,816,190 |
| 2022-07-22 | $9.48 | $9.50 | $9.28 | $9.41 | $9.41 | 17,965,010 |
| 2022-07-21 | $9.65 | $9.85 | $9.45 | $9.48 | $9.48 | 20,437,050 |
| 2022-07-20 | $9.56 | $9.77 | $9.31 | $9.73 | $9.73 | 29,750,760 |
| 2022-07-19 | $9.16 | $9.69 | $9.05 | $9.62 | $9.62 | 39,559,390 |
| 2022-07-18 | $9.05 | $9.27 | $9.05 | $9.16 | $9.16 | 19,027,470 |
| 2022-07-15 | $9.10 | $9.30 | $8.86 | $9.05 | $9.05 | 25,035,830 |
| 2022-07-14 | $9.20 | $9.20 | $8.99 | $9.03 | $9.03 | 17,975,870 |
| 2022-07-13 | $8.97 | $9.20 | $8.80 | $9.16 | $9.16 | 25,944,510 |
| 2022-07-12 | $9.13 | $9.28 | $8.91 | $8.92 | $8.92 | 25,874,800 |
| 2022-07-11 | $9.46 | $9.49 | $9.12 | $9.31 | $9.31 | 32,879,780 |
| 2022-07-08 | $9.68 | $9.82 | $9.36 | $9.62 | $9.62 | 32,891,500 |
| 2022-07-07 | $9.47 | $9.68 | $9.30 | $9.50 | $9.50 | 44,463,900 |
| 2022-07-06 | $9.70 | $10.08 | $9.41 | $9.44 | $9.44 | 58,496,520 |
| 2022-07-05 | $9.55 | $10.18 | $9.40 | $9.68 | $9.68 | 82,679,350 |
| 2022-07-04 | $9.31 | $9.95 | $9.01 | $9.62 | $9.62 | 104,763,760 |
| 2022-07-01 | $9.28 | $10.21 | $9.08 | $9.16 | $9.16 | 151,059,360 |
| 2022-06-30 | $9.17 | $9.28 | $8.78 | $9.28 | $9.28 | 123,812,290 |
| 2022-06-29 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 10,037,290 |
| 2022-06-28 | $7.66 | $7.78 | $7.63 | $7.67 | $7.67 | 17,824,220 |
| 2022-06-27 | $7.63 | $7.74 | $7.62 | $7.68 | $7.68 | 21,909,980 |
| 2022-06-24 | $7.58 | $7.72 | $7.57 | $7.62 | $7.62 | 19,147,720 |
| 2022-06-23 | $7.46 | $7.58 | $7.40 | $7.57 | $7.57 | 16,589,430 |
| 2022-06-22 | $7.51 | $7.65 | $7.46 | $7.46 | $7.46 | 21,296,210 |
| 2022-06-21 | $7.57 | $7.61 | $7.44 | $7.51 | $7.51 | 20,745,100 |
| 2022-06-20 | $7.74 | $7.78 | $7.57 | $7.60 | $7.60 | 16,466,620 |
| 2022-06-17 | $7.70 | $7.81 | $7.53 | $7.72 | $7.72 | 23,135,270 |
| 2022-06-16 | $7.74 | $7.86 | $7.70 | $7.77 | $7.77 | 23,087,980 |
| 2022-06-15 | $7.85 | $7.99 | $7.69 | $7.76 | $7.76 | 44,572,140 |
| 2022-06-14 | $8.37 | $8.40 | $7.93 | $7.94 | $7.94 | 58,820,110 |
| 2022-06-13 | $9.02 | $9.09 | $8.63 | $8.81 | $8.81 | 48,884,870 |
| 2022-06-10 | $8.05 | $8.92 | $8.00 | $8.92 | $8.72 | 24,434,640 |
| 2022-06-09 | $8.10 | $8.25 | $8.03 | $8.11 | $7.93 | 11,414,200 |
| 2022-06-08 | $8.13 | $8.25 | $7.90 | $8.23 | $8.05 | 15,517,300 |
| 2022-06-07 | $8.17 | $8.35 | $8.01 | $8.13 | $7.95 | 12,049,930 |
| 2022-06-06 | $8.04 | $8.24 | $8.03 | $8.18 | $8.00 | 11,820,220 |
| 2022-06-02 | $8.11 | $8.20 | $8.02 | $8.12 | $7.94 | 13,845,640 |
| 2022-06-01 | $8.28 | $8.34 | $8.13 | $8.19 | $8.01 | 16,160,730 |
| 2022-05-31 | $8.29 | $8.34 | $8.14 | $8.23 | $8.05 | 24,093,130 |
| 2022-05-30 | $8.29 | $8.42 | $8.18 | $8.29 | $8.11 | 16,908,890 |
| 2022-05-27 | $8.23 | $8.42 | $8.16 | $8.27 | $8.09 | 21,728,060 |
| 2022-05-26 | $8.15 | $8.28 | $8.11 | $8.21 | $8.03 | 19,862,470 |
| 2022-05-25 | $7.91 | $8.38 | $7.91 | $8.27 | $8.09 | 30,206,830 |
| 2022-05-24 | $8.07 | $8.26 | $7.90 | $7.92 | $7.74 | 28,668,760 |
| 2022-05-23 | $7.80 | $8.15 | $7.73 | $8.07 | $7.89 | 25,147,930 |
| 2022-05-20 | $7.78 | $7.93 | $7.68 | $7.73 | $7.56 | 18,560,610 |
| 2022-05-19 | $7.44 | $7.89 | $7.35 | $7.81 | $7.64 | 26,776,040 |
| 2022-05-18 | $7.45 | $7.70 | $7.40 | $7.55 | $7.38 | 17,299,650 |
| 2022-05-17 | $7.48 | $7.51 | $7.31 | $7.47 | $7.30 | 9,316,110 |
| 2022-05-16 | $7.48 | $7.56 | $7.37 | $7.48 | $7.31 | 12,275,310 |
| 2022-05-13 | $7.42 | $7.51 | $7.38 | $7.43 | $7.27 | 8,164,800 |
| 2022-05-12 | $7.40 | $7.48 | $7.27 | $7.45 | $7.28 | 13,024,050 |
| 2022-05-11 | $7.41 | $7.67 | $7.30 | $7.32 | $7.16 | 18,868,520 |
| 2022-05-10 | $7.37 | $7.50 | $7.31 | $7.42 | $7.26 | 13,555,440 |
| 2022-05-09 | $7.07 | $7.55 | $7.07 | $7.48 | $7.31 | 19,238,340 |
| 2022-05-06 | $6.96 | $7.29 | $6.92 | $7.18 | $7.02 | 18,778,850 |
| 2022-05-05 | $6.66 | $7.19 | $6.61 | $7.13 | $6.97 | 16,581,310 |
| 2022-05-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.54 | 0 |
| 2022-05-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.54 | 0 |
| 2022-04-29 | $6.40 | $6.78 | $6.40 | $6.69 | $6.54 | 15,764,820 |
| 2022-04-28 | $6.23 | $6.57 | $6.16 | $6.36 | $6.22 | 16,628,270 |
| 2022-04-27 | $6.10 | $6.31 | $5.86 | $6.29 | $6.15 | 19,651,270 |
| 2022-04-26 | $6.49 | $6.55 | $6.07 | $6.10 | $5.96 | 19,564,580 |
| 2022-04-25 | $6.96 | $6.98 | $6.44 | $6.44 | $6.30 | 23,785,710 |
| 2022-04-22 | $7.17 | $7.35 | $6.95 | $7.15 | $6.99 | 21,005,630 |
| 2022-04-21 | $7.59 | $7.60 | $7.16 | $7.22 | $7.06 | 31,322,180 |
| 2022-04-20 | $7.55 | $7.72 | $7.46 | $7.68 | $7.51 | 32,061,850 |
| 2022-04-19 | $7.40 | $7.67 | $7.36 | $7.53 | $7.36 | 27,712,000 |
| 2022-04-18 | $7.13 | $7.61 | $7.06 | $7.61 | $7.44 | 36,855,470 |
| 2022-04-15 | $7.06 | $7.63 | $7.03 | $7.23 | $7.07 | 34,127,110 |
| 2022-04-14 | $6.88 | $6.99 | $6.81 | $6.94 | $6.79 | 6,739,500 |
| 2022-04-13 | $6.81 | $7.05 | $6.80 | $6.91 | $6.76 | 9,292,030 |
| 2022-04-12 | $6.73 | $6.86 | $6.61 | $6.85 | $6.70 | 8,369,370 |
| 2022-04-11 | $7.08 | $7.11 | $6.70 | $6.76 | $6.61 | 14,203,850 |
| 2022-04-08 | $7.22 | $7.28 | $6.99 | $7.05 | $6.89 | 12,273,100 |
| 2022-04-07 | $7.39 | $7.47 | $7.16 | $7.20 | $7.04 | 12,676,390 |
| 2022-04-06 | $7.25 | $7.28 | $7.05 | $7.25 | $7.09 | 8,209,790 |
| 2022-04-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2022-04-04 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2022-04-01 | $7.23 | $7.27 | $7.08 | $7.26 | $7.10 | 7,705,140 |
| 2022-03-31 | $7.36 | $7.36 | $7.20 | $7.24 | $7.08 | 7,956,000 |
| 2022-03-30 | $7.15 | $7.33 | $7.13 | $7.29 | $7.13 | 10,777,060 |
| 2022-03-29 | $7.05 | $7.20 | $7.01 | $7.15 | $6.99 | 7,835,980 |
| 2022-03-28 | $7.04 | $7.10 | $6.93 | $7.04 | $6.88 | 8,056,640 |
| 2022-03-25 | $7.12 | $7.18 | $7.05 | $7.08 | $6.92 | 6,737,420 |
| 2022-03-24 | $7.19 | $7.20 | $7.08 | $7.13 | $6.97 | 8,344,260 |
| 2022-03-23 | $6.97 | $7.30 | $6.95 | $7.19 | $7.03 | 12,551,590 |
| 2022-03-22 | $7.08 | $7.09 | $6.95 | $7.00 | $6.84 | 5,310,200 |
| 2022-03-21 | $6.90 | $7.08 | $6.85 | $7.07 | $6.91 | 9,213,290 |
| 2022-03-18 | $6.66 | $6.98 | $6.59 | $6.91 | $6.76 | 8,886,070 |
| 2022-03-17 | $6.80 | $6.84 | $6.60 | $6.63 | $6.48 | 6,715,360 |
| 2022-03-16 | $6.62 | $6.76 | $6.36 | $6.70 | $6.55 | 6,236,800 |
| 2022-03-15 | $6.89 | $6.96 | $6.51 | $6.52 | $6.38 | 7,308,890 |
| 2022-03-14 | $7.04 | $7.20 | $6.97 | $6.98 | $6.83 | 7,336,490 |
| 2022-03-11 | $6.75 | $7.04 | $6.50 | $7.02 | $6.86 | 9,094,490 |
| 2022-03-10 | $6.63 | $6.92 | $6.60 | $6.82 | $6.67 | 7,931,250 |
| 2022-03-09 | $6.79 | $6.90 | $6.30 | $6.53 | $6.39 | 9,401,810 |
| 2022-03-08 | $7.02 | $7.07 | $6.74 | $6.80 | $6.65 | 7,063,800 |
| 2022-03-07 | $6.99 | $7.12 | $6.90 | $6.99 | $6.83 | 8,197,200 |
| 2022-03-04 | $7.12 | $7.12 | $6.98 | $7.00 | $6.84 | 6,546,300 |
| 2022-03-03 | $7.15 | $7.17 | $7.06 | $7.10 | $6.94 | 5,482,300 |
| 2022-03-02 | $7.09 | $7.14 | $7.03 | $7.08 | $6.92 | 5,345,200 |
| 2022-03-01 | $7.08 | $7.12 | $7.00 | $7.10 | $6.94 | 9,041,200 |
| 2022-02-28 | $6.99 | $7.02 | $6.78 | $7.00 | $6.84 | 8,162,650 |
| 2022-02-25 | $6.75 | $7.04 | $6.75 | $6.92 | $6.77 | 9,555,210 |
| 2022-02-24 | $6.88 | $6.94 | $6.67 | $6.74 | $6.59 | 7,754,500 |
| 2022-02-23 | $6.90 | $6.91 | $6.76 | $6.89 | $6.74 | 6,959,260 |
| 2022-02-22 | $6.75 | $6.99 | $6.69 | $6.90 | $6.75 | 14,044,390 |
| 2022-02-21 | $6.60 | $6.68 | $6.59 | $6.67 | $6.52 | 3,278,900 |
| 2022-02-18 | $6.59 | $6.61 | $6.50 | $6.60 | $6.45 | 4,021,200 |
| 2022-02-17 | $6.65 | $6.66 | $6.57 | $6.57 | $6.42 | 3,640,090 |
| 2022-02-16 | $6.63 | $6.66 | $6.59 | $6.64 | $6.49 | 3,907,800 |
| 2022-02-15 | $6.56 | $6.65 | $6.50 | $6.59 | $6.44 | 4,548,690 |
| 2022-02-14 | $6.57 | $6.62 | $6.48 | $6.50 | $6.36 | 5,673,960 |
| 2022-02-11 | $6.72 | $6.73 | $6.55 | $6.62 | $6.47 | 5,871,970 |
| 2022-02-10 | $6.70 | $6.77 | $6.63 | $6.75 | $6.60 | 5,141,970 |
| 2022-02-09 | $6.72 | $6.82 | $6.69 | $6.72 | $6.57 | 4,973,930 |
| 2022-02-08 | $6.54 | $6.72 | $6.50 | $6.72 | $6.57 | 6,607,210 |
| 2022-02-07 | $6.42 | $6.60 | $6.41 | $6.55 | $6.40 | 6,281,500 |
| 2022-02-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2022-02-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2022-02-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2022-02-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2022-01-28 | $6.36 | $6.44 | $6.24 | $6.30 | $6.16 | 5,674,440 |
| 2022-01-27 | $6.49 | $6.59 | $6.33 | $6.33 | $6.19 | 5,092,000 |
| 2022-01-26 | $6.51 | $6.61 | $6.38 | $6.46 | $6.32 | 5,528,370 |
| 2022-01-25 | $6.72 | $6.85 | $6.50 | $6.51 | $6.37 | 7,743,610 |
| 2022-01-24 | $6.86 | $6.95 | $6.74 | $6.79 | $6.64 | 6,619,490 |
| 2022-01-21 | $7.11 | $7.18 | $6.83 | $6.88 | $6.73 | 9,614,840 |
| 2022-01-20 | $7.43 | $7.43 | $7.10 | $7.12 | $6.96 | 8,410,310 |
| 2022-01-19 | $7.49 | $7.53 | $7.28 | $7.36 | $7.20 | 8,367,560 |
| 2022-01-18 | $7.45 | $7.62 | $7.35 | $7.53 | $7.36 | 12,309,720 |
| 2022-01-17 | $7.49 | $7.61 | $7.40 | $7.44 | $7.27 | 9,846,470 |
| 2022-01-14 | $7.68 | $7.76 | $7.50 | $7.52 | $7.35 | 10,519,150 |
| 2022-01-13 | $7.65 | $7.84 | $7.60 | $7.66 | $7.49 | 20,689,100 |
| 2022-01-12 | $7.32 | $8.00 | $7.32 | $7.75 | $7.58 | 22,201,890 |
| 2022-01-11 | $7.36 | $7.39 | $7.22 | $7.31 | $7.15 | 6,916,200 |
| 2022-01-10 | $7.33 | $7.42 | $7.29 | $7.32 | $7.16 | 6,327,440 |
| 2022-01-07 | $7.56 | $7.63 | $7.33 | $7.35 | $7.19 | 8,597,950 |
| 2022-01-06 | $7.50 | $7.63 | $7.39 | $7.58 | $7.41 | 10,589,500 |
| 2022-01-05 | $7.60 | $7.76 | $7.48 | $7.60 | $7.43 | 13,502,000 |
| 2022-01-04 | $7.41 | $7.63 | $7.38 | $7.59 | $7.42 | 13,301,940 |
| 2022-01-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.29 | 0 |
| 2021-12-31 | $7.33 | $7.48 | $7.27 | $7.46 | $7.29 | 14,416,750 |
| 2021-12-30 | $7.27 | $7.35 | $7.22 | $7.30 | $7.14 | 10,593,050 |
| 2021-12-29 | $7.29 | $7.44 | $7.24 | $7.28 | $7.12 | 16,508,100 |
| 2021-12-28 | $7.37 | $7.56 | $7.23 | $7.32 | $7.16 | 18,681,530 |
| 2021-12-27 | $6.96 | $7.21 | $6.85 | $7.20 | $7.04 | 15,522,240 |
| 2021-12-24 | $6.96 | $7.07 | $6.82 | $6.93 | $6.78 | 10,279,430 |
| 2021-12-23 | $7.15 | $7.15 | $6.98 | $7.01 | $6.85 | 10,488,830 |
| 2021-12-22 | $6.76 | $7.33 | $6.74 | $7.10 | $6.94 | 22,300,400 |
| 2021-12-21 | $6.66 | $6.75 | $6.66 | $6.75 | $6.60 | 6,271,100 |
| 2021-12-20 | $6.96 | $6.96 | $6.61 | $6.66 | $6.51 | 11,938,660 |
| 2021-12-17 | $6.84 | $6.96 | $6.80 | $6.83 | $6.68 | 11,687,400 |
| 2021-12-16 | $6.90 | $6.97 | $6.83 | $6.85 | $6.70 | 6,609,920 |
| 2021-12-15 | $6.85 | $6.88 | $6.79 | $6.85 | $6.70 | 4,957,810 |
| 2021-12-14 | $6.85 | $6.91 | $6.80 | $6.85 | $6.70 | 5,627,640 |
| 2021-12-13 | $7.05 | $7.08 | $6.86 | $6.88 | $6.73 | 9,687,340 |
| 2021-12-07 | $7.26 | $7.28 | $7.01 | $7.05 | $6.89 | 6,892,880 |
| 2021-12-06 | $7.31 | $7.41 | $7.20 | $7.23 | $7.07 | 7,012,140 |
| 2021-12-03 | $7.39 | $7.39 | $7.39 | $7.39 | $7.23 | 11,140,930 |
| 2021-12-02 | $7.43 | $7.43 | $7.43 | $7.43 | $7.27 | 8,470,940 |
| 2021-12-01 | $7.50 | $7.67 | $7.37 | $7.59 | $7.42 | 10,428,060 |
| 2021-11-30 | $7.25 | $7.78 | $7.24 | $7.54 | $7.37 | 15,650,050 |
| 2021-11-29 | $7.16 | $7.28 | $7.11 | $7.22 | $7.06 | 9,048,390 |
| 2021-11-26 | $7.42 | $7.52 | $7.21 | $7.31 | $7.15 | 15,662,500 |
| 2021-11-25 | $8.19 | $8.19 | $7.34 | $7.54 | $7.37 | 24,807,810 |
| 2021-11-24 | $7.96 | $7.96 | $7.96 | $7.96 | $7.78 | 0 |
| 2021-11-23 | $7.93 | $8.06 | $7.78 | $7.96 | $7.78 | 14,785,360 |
| 2021-11-22 | $8.00 | $8.02 | $7.61 | $7.94 | $7.76 | 16,727,430 |
| 2021-11-19 | $7.60 | $8.06 | $7.59 | $7.93 | $7.75 | 18,060,410 |
| 2021-11-18 | $7.30 | $7.79 | $7.30 | $7.59 | $7.42 | 18,947,750 |
| 2021-11-17 | $6.96 | $7.25 | $6.90 | $7.22 | $7.06 | 9,389,610 |
| 2021-11-16 | $6.97 | $7.06 | $6.90 | $6.91 | $6.76 | 6,766,550 |
| 2021-11-15 | $6.90 | $7.04 | $6.88 | $6.92 | $6.77 | 6,534,180 |
| 2021-11-12 | $6.81 | $6.94 | $6.78 | $6.90 | $6.75 | 7,617,010 |
| 2021-11-11 | $6.67 | $6.86 | $6.61 | $6.81 | $6.66 | 6,829,290 |
| 2021-11-10 | $6.67 | $6.70 | $6.53 | $6.70 | $6.55 | 6,510,130 |
| 2021-11-09 | $6.55 | $6.68 | $6.51 | $6.61 | $6.46 | 6,265,560 |
| 2021-11-08 | $6.73 | $6.79 | $6.57 | $6.61 | $6.46 | 8,362,800 |
| 2021-11-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.76 | 15,145,710 |
| 2021-11-04 | $6.70 | $6.95 | $6.48 | $6.91 | $6.76 | 20,008,390 |
| 2021-11-03 | $6.19 | $6.86 | $6.19 | $6.72 | $6.57 | 19,207,000 |
| 2021-11-02 | $6.39 | $6.44 | $6.15 | $6.24 | $6.10 | 5,224,600 |
| 2021-11-01 | $6.18 | $6.44 | $6.01 | $6.40 | $6.26 | 5,913,740 |
| 2021-10-29 | $6.22 | $6.29 | $6.13 | $6.22 | $6.08 | 4,414,300 |
| 2021-10-28 | $6.42 | $6.48 | $6.19 | $6.24 | $6.10 | 7,520,200 |
| 2021-10-27 | $6.60 | $6.60 | $6.38 | $6.40 | $6.26 | 4,773,800 |
| 2021-10-26 | $6.60 | $6.69 | $6.57 | $6.59 | $6.44 | 2,867,700 |
| 2021-10-25 | $6.70 | $6.71 | $6.51 | $6.63 | $6.48 | 3,872,300 |
| 2021-10-22 | $6.77 | $6.83 | $6.66 | $6.66 | $6.51 | 3,340,100 |
| 2021-10-21 | $6.78 | $6.91 | $6.78 | $6.79 | $6.64 | 2,986,840 |
| 2021-10-20 | $6.97 | $6.97 | $6.77 | $6.84 | $6.69 | 4,350,490 |
| 2021-10-19 | $7.00 | $7.01 | $6.88 | $6.99 | $6.83 | 4,341,900 |
| 2021-10-18 | $6.73 | $6.99 | $6.73 | $6.97 | $6.82 | 6,449,910 |
| 2021-10-15 | $6.89 | $6.91 | $6.65 | $6.72 | $6.57 | 4,316,880 |
| 2021-10-14 | $6.80 | $6.91 | $6.74 | $6.88 | $6.73 | 3,128,910 |
| 2021-10-13 | $6.94 | $6.96 | $6.68 | $6.86 | $6.71 | 4,125,310 |
| 2021-10-12 | $7.09 | $7.16 | $6.88 | $6.94 | $6.79 | 6,478,640 |
| 2021-10-11 | $7.13 | $7.22 | $7.04 | $7.11 | $6.95 | 3,653,760 |
| 2021-10-08 | $7.20 | $7.34 | $7.10 | $7.13 | $6.97 | 5,758,670 |
| 2021-10-07 | $7.16 | $7.16 | $7.16 | $7.16 | $7.00 | 0 |
| 2021-10-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.00 | 0 |
| 2021-09-30 | $7.01 | $7.21 | $7.01 | $7.16 | $7.00 | 5,052,620 |
| 2021-09-29 | $7.30 | $7.35 | $6.94 | $6.96 | $6.81 | 9,295,570 |
| 2021-09-28 | $7.40 | $7.49 | $7.30 | $7.34 | $7.18 | 5,136,710 |
| 2021-09-27 | $7.81 | $7.88 | $7.34 | $7.39 | $7.23 | 12,894,140 |
| 2021-09-24 | $8.20 | $8.21 | $7.68 | $7.78 | $7.61 | 14,629,460 |
| 2021-09-23 | $8.49 | $8.70 | $8.18 | $8.21 | $8.03 | 12,864,620 |
| 2021-09-22 | $8.16 | $8.52 | $8.10 | $8.47 | $8.28 | 11,148,500 |
| 2021-09-21 | $8.32 | $8.32 | $8.32 | $8.32 | $8.14 | 0 |
| 2021-09-20 | $8.32 | $8.32 | $8.32 | $8.32 | $8.14 | 0 |
| 2021-09-17 | $8.29 | $8.49 | $7.97 | $8.32 | $8.14 | 12,043,220 |
| 2021-09-16 | $8.40 | $8.60 | $8.18 | $8.24 | $8.06 | 14,604,530 |
| 2021-09-15 | $8.23 | $8.45 | $8.13 | $8.37 | $8.18 | 9,400,810 |
| 2021-09-14 | $8.38 | $8.60 | $8.22 | $8.26 | $8.08 | 17,697,650 |
| 2021-09-13 | $8.13 | $8.56 | $8.10 | $8.53 | $8.34 | 20,023,840 |
| 2021-09-10 | $8.26 | $8.44 | $8.04 | $8.18 | $8.00 | 13,486,290 |
| 2021-09-09 | $8.31 | $8.34 | $8.11 | $8.29 | $8.11 | 13,068,920 |
| 2021-09-08 | $8.08 | $8.45 | $8.00 | $8.34 | $8.15 | 25,582,570 |
| 2021-09-07 | $7.88 | $8.10 | $7.83 | $7.99 | $7.81 | 13,934,190 |
| 2021-09-06 | $7.81 | $7.98 | $7.65 | $7.89 | $7.71 | 9,465,860 |
| 2021-09-03 | $7.82 | $8.03 | $7.68 | $7.87 | $7.70 | 13,367,970 |
| 2021-09-02 | $8.15 | $8.15 | $7.40 | $7.97 | $7.79 | 18,219,270 |
| 2021-09-01 | $8.00 | $8.38 | $7.76 | $7.86 | $7.69 | 20,626,590 |
| 2021-08-31 | $7.82 | $8.02 | $7.69 | $8.02 | $7.84 | 16,309,840 |
| 2021-08-30 | $7.39 | $8.14 | $7.39 | $7.90 | $7.72 | 23,799,240 |
| 2021-08-27 | $7.31 | $7.49 | $7.27 | $7.40 | $7.24 | 8,362,850 |
| 2021-08-26 | $7.31 | $7.50 | $7.28 | $7.34 | $7.18 | 8,487,800 |
| 2021-08-25 | $7.60 | $7.79 | $7.36 | $7.39 | $7.23 | 10,961,340 |
| 2021-08-24 | $7.38 | $7.53 | $7.38 | $7.50 | $7.33 | 7,672,670 |
| 2021-08-23 | $7.30 | $7.56 | $7.30 | $7.39 | $7.23 | 8,145,000 |
| 2021-08-20 | $7.41 | $7.42 | $7.21 | $7.33 | $7.17 | 5,187,780 |
| 2021-08-19 | $7.46 | $7.50 | $7.31 | $7.42 | $7.26 | 5,359,380 |
| 2021-08-18 | $7.36 | $7.54 | $7.36 | $7.44 | $7.27 | 4,988,860 |
| 2021-08-17 | $7.64 | $7.71 | $7.33 | $7.42 | $7.26 | 9,156,400 |
| 2021-08-16 | $7.65 | $7.88 | $7.60 | $7.67 | $7.50 | 7,726,560 |
| 2021-08-13 | $7.93 | $8.03 | $7.68 | $7.70 | $7.53 | 10,073,790 |
| 2021-08-12 | $7.86 | $8.06 | $7.81 | $7.96 | $7.78 | 8,745,550 |
| 2021-08-11 | $7.68 | $8.17 | $7.58 | $7.95 | $7.77 | 12,768,070 |
| 2021-08-10 | $7.80 | $7.87 | $7.68 | $7.69 | $7.52 | 8,913,250 |
| 2021-08-09 | $7.69 | $7.83 | $7.62 | $7.78 | $7.61 | 7,688,160 |
| 2021-08-06 | $7.49 | $7.72 | $7.41 | $7.69 | $7.52 | 11,118,740 |
| 2021-08-05 | $7.69 | $7.76 | $7.51 | $7.63 | $7.46 | 9,162,330 |
| 2021-08-04 | $7.50 | $7.70 | $7.49 | $7.62 | $7.45 | 8,046,570 |
| 2021-08-03 | $7.50 | $7.73 | $7.40 | $7.58 | $7.41 | 11,759,680 |
| 2021-08-02 | $7.08 | $7.60 | $6.93 | $7.60 | $7.43 | 19,840,540 |
| 2021-07-30 | $7.20 | $7.28 | $7.02 | $7.09 | $6.93 | 11,362,660 |
| 2021-07-29 | $7.28 | $7.37 | $7.15 | $7.20 | $7.04 | 11,274,730 |
| 2021-07-28 | $7.26 | $7.50 | $6.90 | $7.17 | $7.01 | 17,848,350 |
| 2021-07-27 | $7.64 | $7.90 | $7.19 | $7.40 | $7.24 | 27,828,760 |
| 2021-07-26 | $7.50 | $7.87 | $7.22 | $7.65 | $7.48 | 33,013,470 |
| 2021-07-23 | $7.03 | $7.65 | $7.03 | $7.44 | $7.27 | 25,224,610 |
| 2021-07-22 | $7.05 | $7.09 | $6.93 | $7.06 | $6.90 | 17,794,150 |
| 2021-07-21 | $6.96 | $7.06 | $6.88 | $7.02 | $6.86 | 15,752,200 |
| 2021-07-20 | $6.89 | $7.01 | $6.80 | $6.97 | $6.82 | 11,827,050 |
| 2021-07-19 | $6.69 | $7.03 | $6.63 | $7.00 | $6.84 | 20,826,350 |
| 2021-07-16 | $6.46 | $6.78 | $6.45 | $6.68 | $6.53 | 14,464,600 |
| 2021-07-15 | $6.56 | $6.59 | $6.45 | $6.50 | $6.36 | 5,356,510 |
| 2021-07-14 | $6.51 | $6.66 | $6.50 | $6.57 | $6.42 | 7,125,240 |
| 2021-07-13 | $6.49 | $6.62 | $6.34 | $6.54 | $6.39 | 5,942,800 |
| 2021-07-12 | $6.47 | $6.59 | $6.46 | $6.49 | $6.35 | 4,269,970 |
| 2021-07-09 | $6.40 | $6.62 | $6.38 | $6.48 | $6.34 | 5,632,770 |
| 2021-07-08 | $6.40 | $6.41 | $6.33 | $6.40 | $6.26 | 2,655,900 |
| 2021-07-07 | $6.39 | $6.44 | $6.36 | $6.41 | $6.27 | 2,671,210 |
| 2021-07-06 | $6.33 | $6.41 | $6.26 | $6.39 | $6.25 | 2,405,790 |
| 2021-07-05 | $6.36 | $6.40 | $6.30 | $6.33 | $6.19 | 2,183,100 |
| 2021-07-02 | $6.32 | $6.40 | $6.28 | $6.38 | $6.24 | 2,574,800 |
| 2021-07-01 | $6.41 | $6.45 | $6.31 | $6.35 | $6.21 | 4,592,510 |
| 2021-06-30 | $6.41 | $6.46 | $6.40 | $6.43 | $6.29 | 3,232,920 |
| 2021-06-29 | $6.68 | $6.71 | $6.41 | $6.43 | $6.29 | 8,994,860 |
| 2021-06-28 | $6.55 | $6.67 | $6.55 | $6.60 | $6.45 | 7,350,960 |
| 2021-06-25 | $6.57 | $6.63 | $6.40 | $6.60 | $6.45 | 7,310,740 |
| 2021-06-24 | $6.54 | $6.63 | $6.50 | $6.53 | $6.39 | 4,534,600 |
| 2021-06-23 | $6.53 | $6.59 | $6.49 | $6.54 | $6.39 | 4,138,750 |
| 2021-06-22 | $6.45 | $6.58 | $6.40 | $6.54 | $6.39 | 5,042,100 |
| 2021-06-21 | $6.41 | $6.51 | $6.37 | $6.40 | $6.26 | 3,723,960 |
| 2021-06-18 | $6.26 | $6.54 | $6.20 | $6.45 | $6.31 | 7,118,090 |
| 2021-06-17 | $6.33 | $6.35 | $6.26 | $6.30 | $6.16 | 2,816,380 |
| 2021-06-16 | $6.31 | $6.36 | $6.26 | $6.30 | $6.16 | 2,980,100 |
| 2021-06-15 | $6.40 | $6.40 | $6.26 | $6.31 | $6.17 | 3,254,800 |
| 2021-06-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.26 | 0 |
| 2021-06-11 | $6.45 | $6.45 | $6.34 | $6.40 | $6.26 | 3,187,000 |
| 2021-06-10 | $6.32 | $6.43 | $6.31 | $6.42 | $6.28 | 3,020,860 |
| 2021-06-09 | $6.43 | $6.43 | $6.30 | $6.32 | $6.18 | 3,015,400 |
| 2021-06-08 | $6.41 | $6.44 | $6.36 | $6.43 | $6.29 | 3,201,400 |
| 2021-06-07 | $6.37 | $6.45 | $6.36 | $6.41 | $6.27 | 3,000,700 |
| 2021-06-04 | $6.39 | $6.49 | $6.36 | $6.37 | $6.23 | 3,821,800 |
| 2021-06-03 | $6.46 | $6.50 | $6.40 | $6.41 | $6.27 | 3,648,100 |
| 2021-06-02 | $6.60 | $6.62 | $6.44 | $6.48 | $6.34 | 7,063,240 |
| 2021-06-01 | $6.45 | $6.62 | $6.38 | $6.60 | $6.45 | 10,623,800 |
| 2021-05-31 | $6.32 | $6.45 | $6.25 | $6.45 | $6.31 | 7,835,430 |
| 2021-05-28 | $6.26 | $6.36 | $6.26 | $6.36 | $6.14 | 4,789,880 |
| 2021-05-27 | $6.30 | $6.35 | $6.26 | $6.28 | $6.07 | 3,760,990 |
| 2021-05-26 | $6.21 | $6.33 | $6.18 | $6.30 | $6.08 | 3,777,300 |
| 2021-05-25 | $6.29 | $6.29 | $6.16 | $6.22 | $6.01 | 4,502,520 |
| 2021-05-24 | $6.50 | $6.58 | $6.22 | $6.24 | $6.03 | 6,968,730 |
| 2021-05-21 | $6.06 | $6.31 | $6.06 | $6.22 | $6.01 | 6,769,660 |
| 2021-05-20 | $6.08 | $6.10 | $6.00 | $6.05 | $5.84 | 4,817,200 |
| 2021-05-19 | $6.18 | $6.20 | $6.03 | $6.08 | $5.87 | 5,967,780 |
| 2021-05-18 | $6.30 | $6.31 | $6.17 | $6.20 | $5.99 | 5,431,530 |
| 2021-05-17 | $6.28 | $6.35 | $6.22 | $6.28 | $6.07 | 4,227,410 |
| 2021-05-14 | $6.25 | $6.34 | $6.21 | $6.28 | $6.07 | 6,640,200 |
| 2021-05-13 | $6.37 | $6.43 | $6.23 | $6.25 | $6.04 | 6,415,940 |
| 2021-05-12 | $6.35 | $6.48 | $6.25 | $6.36 | $6.14 | 8,935,090 |
| 2021-05-11 | $6.27 | $6.37 | $6.17 | $6.35 | $6.13 | 10,764,370 |
| 2021-05-10 | $6.09 | $6.24 | $6.02 | $6.21 | $6.00 | 7,557,550 |
| 2021-05-07 | $6.16 | $6.25 | $6.06 | $6.09 | $5.88 | 6,509,300 |
| 2021-05-06 | $6.00 | $6.18 | $5.99 | $6.18 | $5.97 | 6,076,010 |
| 2021-05-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.79 | 0 |
| 2021-05-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.79 | 0 |
| 2021-04-30 | $5.91 | $6.05 | $5.91 | $6.00 | $5.79 | 5,072,540 |
| 2021-04-29 | $5.90 | $6.01 | $5.85 | $5.92 | $5.72 | 4,162,910 |
| 2021-04-28 | $5.93 | $5.94 | $5.88 | $5.90 | $5.70 | 2,960,910 |
| 2021-04-27 | $5.97 | $6.02 | $5.89 | $5.94 | $5.74 | 4,224,900 |
| 2021-04-26 | $5.86 | $6.05 | $5.83 | $6.02 | $5.81 | 6,155,140 |
| 2021-04-23 | $5.90 | $6.00 | $5.85 | $5.86 | $5.66 | 5,342,620 |
| 2021-04-22 | $5.98 | $6.02 | $5.90 | $5.93 | $5.73 | 5,354,000 |
| 2021-04-21 | $5.94 | $6.06 | $5.88 | $5.93 | $5.73 | 8,038,630 |
| 2021-04-20 | $6.06 | $6.13 | $5.95 | $6.00 | $5.79 | 11,327,540 |
| 2021-04-19 | $6.09 | $6.17 | $6.02 | $6.11 | $5.90 | 14,567,870 |
| 2021-04-16 | $6.29 | $6.43 | $6.17 | $6.20 | $5.99 | 16,241,610 |
| 2021-04-15 | $6.22 | $6.35 | $6.06 | $6.26 | $6.05 | 18,102,060 |
| 2021-04-14 | $6.19 | $6.44 | $5.81 | $6.39 | $6.17 | 27,546,030 |
| 2021-04-13 | $6.38 | $6.85 | $6.30 | $6.45 | $6.23 | 44,482,380 |
| 2021-04-12 | $6.31 | $6.31 | $6.10 | $6.31 | $6.09 | 31,096,770 |
| 2021-04-09 | $5.61 | $5.74 | $5.55 | $5.74 | $5.54 | 5,690,650 |
| 2021-04-08 | $5.50 | $5.67 | $5.50 | $5.62 | $5.43 | 5,870,540 |
| 2021-04-07 | $5.51 | $5.57 | $5.46 | $5.56 | $5.37 | 3,191,850 |
| 2021-04-06 | $5.38 | $5.54 | $5.35 | $5.52 | $5.33 | 4,417,590 |
| 2021-04-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.20 | 0 |
| 2021-04-02 | $5.37 | $5.40 | $5.32 | $5.38 | $5.20 | 1,585,050 |
| 2021-04-01 | $5.41 | $5.42 | $5.34 | $5.37 | $5.19 | 2,091,200 |
| 2021-03-31 | $5.30 | $5.42 | $5.28 | $5.41 | $5.23 | 2,246,570 |
| 2021-03-30 | $5.42 | $5.42 | $5.30 | $5.30 | $5.12 | 1,922,800 |
| 2021-03-29 | $5.35 | $5.42 | $5.33 | $5.42 | $5.23 | 1,878,900 |
| 2021-03-26 | $5.26 | $5.36 | $5.25 | $5.35 | $5.17 | 2,307,300 |
| 2021-03-25 | $5.21 | $5.29 | $5.16 | $5.26 | $5.08 | 2,441,500 |
| 2021-03-24 | $5.26 | $5.31 | $5.20 | $5.22 | $5.04 | 3,366,800 |
| 2021-03-23 | $5.46 | $5.46 | $5.28 | $5.29 | $5.11 | 3,907,800 |
| 2021-03-22 | $5.46 | $5.48 | $5.42 | $5.46 | $5.27 | 2,703,500 |
| 2021-03-19 | $5.45 | $5.54 | $5.40 | $5.46 | $5.27 | 3,529,820 |
| 2021-03-18 | $5.43 | $5.53 | $5.36 | $5.46 | $5.27 | 3,437,420 |
| 2021-03-17 | $5.46 | $5.46 | $5.40 | $5.44 | $5.25 | 2,569,940 |
| 2021-03-16 | $5.32 | $5.48 | $5.30 | $5.46 | $5.27 | 5,057,900 |
| 2021-03-15 | $5.27 | $5.36 | $5.23 | $5.33 | $5.15 | 2,600,300 |
| 2021-03-12 | $5.28 | $5.34 | $5.22 | $5.29 | $5.11 | 2,816,530 |
| 2021-03-11 | $5.22 | $5.31 | $5.15 | $5.27 | $5.09 | 3,574,510 |
| 2021-03-10 | $5.32 | $5.35 | $5.20 | $5.24 | $5.06 | 3,471,950 |
| 2021-03-09 | $5.45 | $5.50 | $5.18 | $5.30 | $5.12 | 5,818,900 |
| 2021-03-08 | $5.60 | $5.68 | $5.45 | $5.51 | $5.32 | 10,344,490 |
| 2021-03-05 | $6.00 | $6.03 | $5.59 | $5.60 | $5.41 | 17,224,170 |
| 2021-03-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.37 | 0 |
| 2021-03-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.37 | 0 |
| 2021-03-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.37 | 0 |
| 2021-03-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.37 | 0 |
| 2021-02-26 | $5.41 | $5.59 | $5.38 | $5.56 | $5.37 | 8,817,660 |
| 2021-02-25 | $5.46 | $5.54 | $5.34 | $5.40 | $5.22 | 5,812,290 |
| 2021-02-24 | $5.45 | $5.48 | $5.33 | $5.38 | $5.20 | 4,329,200 |
| 2021-02-23 | $5.33 | $5.52 | $5.28 | $5.45 | $5.26 | 9,507,220 |
| 2021-02-22 | $5.29 | $5.47 | $5.29 | $5.34 | $5.16 | 8,069,150 |
| 2021-02-19 | $5.13 | $5.29 | $5.08 | $5.27 | $5.09 | 3,980,000 |
| 2021-02-18 | $4.99 | $5.16 | $4.99 | $5.12 | $4.95 | 3,554,230 |
| 2021-02-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.75 | 0 |
| 2021-02-16 | $4.92 | $4.92 | $4.92 | $4.92 | $4.75 | 0 |
| 2021-02-15 | $4.92 | $4.92 | $4.92 | $4.92 | $4.75 | 0 |
| 2021-02-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.75 | 0 |
| 2021-02-11 | $4.92 | $4.92 | $4.92 | $4.92 | $4.75 | 0 |
| 2021-02-10 | $4.88 | $4.93 | $4.86 | $4.92 | $4.75 | 1,563,000 |
| 2021-02-09 | $4.79 | $4.89 | $4.79 | $4.88 | $4.71 | 1,994,400 |
| 2021-02-08 | $4.88 | $4.96 | $4.80 | $4.83 | $4.66 | 2,458,930 |
| 2021-02-05 | $5.00 | $5.06 | $4.86 | $4.88 | $4.71 | 2,970,900 |
| 2021-02-04 | $5.09 | $5.13 | $4.97 | $4.99 | $4.82 | 2,545,600 |
| 2021-02-03 | $5.09 | $5.10 | $5.03 | $5.06 | $4.89 | 1,665,000 |
| 2021-02-02 | $5.12 | $5.14 | $5.09 | $5.10 | $4.93 | 1,811,230 |
| 2021-02-01 | $5.18 | $5.20 | $5.08 | $5.12 | $4.95 | 3,439,970 |
| 2021-01-29 | $5.07 | $5.26 | $5.06 | $5.18 | $5.00 | 5,240,090 |
| 2021-01-28 | $5.05 | $5.15 | $4.98 | $5.06 | $4.89 | 4,071,330 |
| 2021-01-27 | $5.07 | $5.10 | $5.01 | $5.02 | $4.85 | 2,151,170 |
| 2021-01-26 | $5.05 | $5.10 | $4.98 | $5.01 | $4.84 | 2,522,700 |
| 2021-01-25 | $5.18 | $5.20 | $5.05 | $5.07 | $4.90 | 3,169,050 |
| 2021-01-22 | $5.30 | $5.30 | $5.18 | $5.20 | $5.02 | 2,315,530 |
| 2021-01-21 | $5.30 | $5.30 | $5.21 | $5.29 | $5.11 | 2,819,110 |
| 2021-01-20 | $5.28 | $5.30 | $5.24 | $5.28 | $5.10 | 2,042,430 |
| 2021-01-19 | $5.23 | $5.32 | $5.21 | $5.27 | $5.09 | 2,857,800 |
| 2021-01-18 | $5.21 | $5.25 | $5.17 | $5.24 | $5.06 | 2,852,400 |
| 2021-01-15 | $5.15 | $5.23 | $5.15 | $5.21 | $5.03 | 2,774,100 |
| 2021-01-14 | $5.08 | $5.28 | $5.05 | $5.18 | $5.00 | 4,343,090 |
| 2021-01-13 | $5.34 | $5.36 | $5.00 | $5.05 | $4.88 | 7,057,340 |
| 2021-01-12 | $5.29 | $5.40 | $5.26 | $5.34 | $5.16 | 2,509,000 |
| 2021-01-11 | $5.52 | $5.54 | $5.31 | $5.32 | $5.14 | 3,897,400 |
| 2021-01-08 | $5.51 | $5.52 | $5.34 | $5.47 | $5.28 | 5,153,500 |
| 2021-01-07 | $5.71 | $5.84 | $5.58 | $5.60 | $5.41 | 7,692,420 |
| 2021-01-06 | $5.69 | $5.72 | $5.50 | $5.54 | $5.35 | 6,316,800 |
| 2021-01-05 | $5.66 | $5.76 | $5.65 | $5.70 | $5.51 | 5,627,900 |
| 2021-01-04 | $5.58 | $5.70 | $5.56 | $5.66 | $5.47 | 4,018,770 |
| 2021-01-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.37 | 0 |
| 2020-12-31 | $5.63 | $5.70 | $5.56 | $5.56 | $5.37 | 4,260,300 |
| 2020-12-30 | $5.54 | $5.75 | $5.50 | $5.65 | $5.46 | 4,703,530 |
| 2020-12-29 | $5.52 | $5.58 | $5.49 | $5.51 | $5.32 | 3,207,500 |
| 2020-12-28 | $5.62 | $5.65 | $5.50 | $5.52 | $5.33 | 3,448,000 |
| 2020-12-25 | $5.56 | $5.68 | $5.55 | $5.63 | $5.44 | 3,222,700 |
| 2020-12-24 | $6.02 | $6.03 | $5.59 | $5.59 | $5.40 | 9,879,940 |
| 2020-12-23 | $6.05 | $6.12 | $6.01 | $6.04 | $5.83 | 2,768,800 |
| 2020-12-22 | $6.05 | $6.15 | $6.02 | $6.08 | $5.87 | 3,768,600 |
| 2020-12-21 | $6.07 | $6.10 | $6.01 | $6.05 | $5.84 | 2,763,280 |
| 2020-12-18 | $6.10 | $6.12 | $6.05 | $6.07 | $5.86 | 3,607,710 |
| 2020-12-17 | $6.16 | $6.16 | $6.05 | $6.12 | $5.91 | 4,264,220 |
| 2020-12-16 | $6.04 | $6.24 | $6.01 | $6.18 | $5.97 | 6,856,630 |
| 2020-12-15 | $6.05 | $6.09 | $6.01 | $6.05 | $5.84 | 2,104,930 |
| 2020-12-14 | $6.02 | $6.13 | $5.95 | $6.07 | $5.86 | 2,897,600 |
| 2020-12-11 | $6.06 | $6.08 | $5.95 | $6.02 | $5.81 | 4,260,850 |
| 2020-12-10 | $6.00 | $6.28 | $5.96 | $6.09 | $5.88 | 6,114,470 |
| 2020-12-09 | $6.16 | $6.17 | $6.00 | $6.01 | $5.80 | 4,537,300 |
| 2020-12-08 | $6.14 | $6.22 | $6.13 | $6.16 | $5.95 | 2,832,490 |
| 2020-12-07 | $6.18 | $6.24 | $6.15 | $6.17 | $5.96 | 2,976,200 |
| 2020-12-04 | $6.16 | $6.23 | $6.15 | $6.18 | $5.97 | 3,321,430 |
| 2020-12-03 | $6.14 | $6.19 | $6.12 | $6.16 | $5.95 | 2,837,000 |
| 2020-12-02 | $6.16 | $6.18 | $6.12 | $6.15 | $5.94 | 3,672,890 |
| 2020-12-01 | $6.22 | $6.22 | $6.12 | $6.17 | $5.96 | 6,978,810 |
| 2020-11-30 | $6.28 | $6.36 | $6.22 | $6.23 | $6.02 | 4,532,300 |
| 2020-11-27 | $6.18 | $6.31 | $6.18 | $6.29 | $6.08 | 2,868,000 |
| 2020-11-26 | $6.21 | $6.24 | $6.13 | $6.17 | $5.96 | 2,321,800 |
| 2020-11-25 | $6.34 | $6.36 | $6.22 | $6.23 | $6.02 | 2,564,700 |
| 2020-11-24 | $6.38 | $6.41 | $6.30 | $6.33 | $6.11 | 3,764,700 |
| 2020-11-23 | $6.22 | $6.48 | $6.20 | $6.41 | $6.19 | 9,011,360 |
| 2020-11-20 | $6.18 | $6.23 | $6.14 | $6.21 | $6.00 | 3,587,560 |
| 2020-11-19 | $6.19 | $6.21 | $6.17 | $6.19 | $5.98 | 1,873,600 |
| 2020-11-18 | $6.16 | $6.25 | $6.16 | $6.20 | $5.99 | 2,406,100 |
| 2020-11-17 | $6.21 | $6.25 | $6.16 | $6.19 | $5.98 | 2,308,290 |
| 2020-11-16 | $6.15 | $6.23 | $6.06 | $6.23 | $6.02 | 3,648,280 |
| 2020-11-13 | $6.19 | $6.22 | $6.09 | $6.14 | $5.93 | 3,025,250 |
| 2020-11-12 | $6.34 | $6.39 | $6.21 | $6.24 | $6.03 | 3,170,040 |
| 2020-11-11 | $6.19 | $6.29 | $6.17 | $6.29 | $6.08 | 3,179,340 |
| 2020-11-10 | $6.30 | $6.32 | $6.18 | $6.21 | $6.00 | 3,004,200 |
| 2020-11-09 | $6.25 | $6.31 | $6.23 | $6.28 | $6.07 | 4,039,020 |
| 2020-11-06 | $6.17 | $6.35 | $6.11 | $6.25 | $6.04 | 5,327,320 |
| 2020-11-05 | $6.16 | $6.37 | $6.12 | $6.17 | $5.96 | 3,125,000 |
| 2020-11-04 | $6.11 | $6.14 | $6.04 | $6.10 | $5.89 | 2,387,600 |
| 2020-11-03 | $6.06 | $6.14 | $6.05 | $6.10 | $5.89 | 2,583,100 |
| 2020-11-02 | $6.00 | $6.08 | $5.95 | $6.05 | $5.84 | 3,503,750 |
| 2020-10-30 | $6.34 | $6.34 | $5.95 | $5.98 | $5.78 | 9,402,350 |
| 2020-10-29 | $6.48 | $6.48 | $6.34 | $6.35 | $6.13 | 5,551,200 |
| 2020-10-28 | $6.54 | $6.58 | $6.46 | $6.53 | $6.31 | 2,883,650 |
| 2020-10-27 | $6.66 | $6.68 | $6.50 | $6.54 | $6.32 | 4,595,300 |
| 2020-10-26 | $6.76 | $6.78 | $6.64 | $6.69 | $6.46 | 2,353,500 |
| 2020-10-23 | $6.76 | $6.82 | $6.71 | $6.78 | $6.55 | 6,078,820 |
| 2020-10-22 | $6.67 | $6.79 | $6.63 | $6.75 | $6.52 | 2,891,000 |
| 2020-10-21 | $6.74 | $6.79 | $6.68 | $6.68 | $6.45 | 2,636,600 |
| 2020-10-20 | $6.76 | $6.80 | $6.67 | $6.80 | $6.57 | 3,417,210 |
| 2020-10-19 | $6.80 | $6.88 | $6.76 | $6.77 | $6.54 | 3,522,860 |
| 2020-10-16 | $6.87 | $6.87 | $6.75 | $6.79 | $6.56 | 3,145,040 |
| 2020-10-15 | $6.97 | $6.97 | $6.83 | $6.84 | $6.61 | 4,159,540 |
| 2020-10-14 | $7.03 | $7.04 | $6.92 | $6.92 | $6.68 | 5,385,800 |
| 2020-10-13 | $7.07 | $7.08 | $6.98 | $7.00 | $6.76 | 6,600,770 |
| 2020-10-12 | $7.00 | $7.09 | $6.96 | $7.08 | $6.84 | 10,181,440 |
| 2020-10-09 | $7.00 | $7.02 | $6.90 | $6.99 | $6.75 | 8,488,500 |
| 2020-10-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.66 | 0 |
| 2020-10-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.66 | 0 |
| 2020-10-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.66 | 0 |
| 2020-10-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.66 | 0 |
| 2020-10-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.66 | 0 |
| 2020-10-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.66 | 0 |
| 2020-09-30 | $6.73 | $6.98 | $6.69 | $6.90 | $6.66 | 11,232,020 |
| 2020-09-29 | $6.76 | $6.76 | $6.60 | $6.74 | $6.51 | 5,157,000 |
| 2020-09-28 | $6.75 | $6.87 | $6.71 | $6.73 | $6.50 | 2,289,700 |
| 2020-09-25 | $6.74 | $6.80 | $6.53 | $6.78 | $6.55 | 5,501,370 |
| 2020-09-24 | $6.79 | $6.97 | $6.72 | $6.73 | $6.50 | 6,804,620 |
| 2020-09-23 | $6.81 | $6.83 | $6.74 | $6.78 | $6.55 | 3,561,110 |
| 2020-09-22 | $6.84 | $6.89 | $6.74 | $6.75 | $6.52 | 3,673,820 |
| 2020-09-21 | $6.87 | $7.04 | $6.80 | $6.90 | $6.66 | 6,706,720 |
| 2020-09-18 | $6.66 | $6.85 | $6.62 | $6.85 | $6.62 | 5,375,800 |
| 2020-09-17 | $6.68 | $6.71 | $6.60 | $6.62 | $6.39 | 2,307,050 |
| 2020-09-16 | $6.71 | $6.74 | $6.64 | $6.68 | $6.45 | 2,270,130 |
| 2020-09-15 | $6.70 | $6.73 | $6.61 | $6.72 | $6.49 | 3,783,800 |
| 2020-09-14 | $6.51 | $6.74 | $6.49 | $6.73 | $6.50 | 7,450,950 |
| 2020-09-11 | $6.49 | $6.51 | $6.35 | $6.48 | $6.26 | 5,649,060 |
| 2020-09-10 | $6.80 | $6.82 | $6.48 | $6.50 | $6.28 | 7,430,300 |
| 2020-09-09 | $6.82 | $6.85 | $6.71 | $6.73 | $6.50 | 6,260,100 |
| 2020-09-08 | $6.81 | $6.91 | $6.75 | $6.87 | $6.64 | 5,105,100 |
| 2020-09-07 | $6.89 | $6.96 | $6.80 | $6.83 | $6.60 | 6,630,550 |
| 2020-09-04 | $6.77 | $6.90 | $6.73 | $6.88 | $6.64 | 6,505,400 |
| 2020-09-03 | $7.05 | $7.06 | $6.87 | $6.91 | $6.67 | 11,233,300 |
| 2020-09-02 | $7.15 | $7.25 | $7.05 | $7.07 | $6.83 | 12,741,960 |
| 2020-09-01 | $7.16 | $7.21 | $7.08 | $7.16 | $6.92 | 10,260,660 |
| 2020-08-31 | $7.06 | $7.39 | $7.04 | $7.20 | $6.95 | 19,759,200 |
| 2020-08-28 | $7.05 | $7.07 | $6.91 | $7.07 | $6.83 | 8,716,590 |
| 2020-08-27 | $7.00 | $7.11 | $6.96 | $7.02 | $6.78 | 8,714,790 |
| 2020-08-26 | $7.15 | $7.30 | $7.01 | $7.05 | $6.81 | 13,022,460 |
| 2020-08-25 | $7.42 | $7.46 | $7.13 | $7.18 | $6.93 | 19,165,630 |
| 2020-08-24 | $7.46 | $7.52 | $7.33 | $7.46 | $7.21 | 21,367,250 |
| 2020-08-21 | $7.03 | $7.62 | $7.02 | $7.44 | $7.19 | 31,028,640 |
| 2020-08-20 | $7.08 | $7.23 | $7.01 | $7.03 | $6.79 | 11,107,710 |
| 2020-08-19 | $6.96 | $7.30 | $6.86 | $7.13 | $6.89 | 19,473,730 |
| 2020-08-18 | $6.99 | $7.04 | $6.91 | $6.99 | $6.75 | 6,655,230 |
| 2020-08-17 | $6.88 | $6.99 | $6.86 | $6.98 | $6.74 | 6,185,620 |
| 2020-08-14 | $6.81 | $6.91 | $6.78 | $6.90 | $6.66 | 5,629,070 |
| 2020-08-13 | $6.76 | $6.87 | $6.76 | $6.82 | $6.59 | 6,346,900 |
| 2020-08-12 | $6.92 | $6.92 | $6.66 | $6.77 | $6.54 | 9,850,370 |
| 2020-08-11 | $7.15 | $7.18 | $6.89 | $6.91 | $6.67 | 11,996,590 |
| 2020-08-10 | $7.09 | $7.23 | $7.00 | $7.16 | $6.92 | 10,842,760 |
| 2020-08-07 | $7.01 | $7.37 | $7.00 | $7.10 | $6.86 | 16,751,660 |
| 2020-08-06 | $7.22 | $7.26 | $6.97 | $7.05 | $6.81 | 13,409,600 |
| 2020-08-05 | $7.19 | $7.33 | $7.10 | $7.22 | $6.97 | 13,647,140 |
| 2020-08-04 | $7.25 | $7.34 | $7.11 | $7.13 | $6.89 | 14,122,990 |
| 2020-08-03 | $7.04 | $7.22 | $7.03 | $7.20 | $6.95 | 14,174,850 |
| 2020-07-31 | $6.90 | $7.07 | $6.89 | $7.04 | $6.80 | 11,286,920 |
| 2020-07-30 | $6.94 | $7.02 | $6.89 | $6.94 | $6.70 | 9,315,200 |
| 2020-07-29 | $6.90 | $6.95 | $6.78 | $6.94 | $6.70 | 8,758,580 |
| 2020-07-28 | $6.63 | $6.97 | $6.63 | $6.96 | $6.72 | 11,663,210 |
| 2020-07-27 | $6.82 | $6.88 | $6.62 | $6.65 | $6.42 | 8,401,260 |
| 2020-07-24 | $6.98 | $7.07 | $6.76 | $6.76 | $6.53 | 11,198,800 |
| 2020-07-23 | $7.00 | $7.04 | $6.76 | $7.04 | $6.80 | 12,944,900 |
| 2020-07-22 | $7.13 | $7.14 | $7.00 | $7.02 | $6.78 | 13,752,850 |
| 2020-07-21 | $7.07 | $7.18 | $7.03 | $7.14 | $6.90 | 14,696,330 |
| 2020-07-20 | $6.82 | $7.08 | $6.78 | $7.07 | $6.83 | 16,340,040 |
| 2020-07-17 | $6.70 | $6.84 | $6.63 | $6.73 | $6.50 | 10,261,540 |
| 2020-07-16 | $6.98 | $6.99 | $6.61 | $6.65 | $6.42 | 18,381,050 |
| 2020-07-15 | $7.13 | $7.49 | $7.04 | $7.07 | $6.83 | 27,671,080 |
| 2020-07-14 | $7.05 | $7.63 | $6.85 | $7.16 | $6.92 | 31,386,530 |
| 2020-07-13 | $6.88 | $7.05 | $6.85 | $7.05 | $6.81 | 16,375,350 |
| 2020-07-10 | $6.99 | $7.02 | $6.82 | $6.89 | $6.65 | 22,813,300 |
| 2020-07-09 | $6.85 | $7.19 | $6.85 | $7.14 | $6.90 | 29,589,300 |
| 2020-07-08 | $6.63 | $6.85 | $6.60 | $6.82 | $6.59 | 26,049,370 |
| 2020-07-07 | $6.64 | $6.73 | $6.50 | $6.52 | $6.30 | 21,078,110 |
| 2020-07-06 | $6.33 | $6.64 | $6.32 | $6.58 | $6.36 | 15,328,430 |
| 2020-07-03 | $6.30 | $6.35 | $6.25 | $6.35 | $6.13 | 7,266,280 |
| 2020-07-02 | $6.17 | $6.30 | $6.17 | $6.29 | $6.08 | 6,586,420 |
| 2020-07-01 | $6.18 | $6.22 | $6.15 | $6.18 | $5.97 | 3,533,540 |
| 2020-06-30 | $6.16 | $6.21 | $6.15 | $6.17 | $5.96 | 3,765,390 |
| 2020-06-29 | $6.12 | $6.22 | $6.10 | $6.15 | $5.94 | 3,687,790 |
| 2020-06-26 | $6.12 | $6.12 | $6.12 | $6.12 | $5.91 | 0 |
| 2020-06-25 | $6.12 | $6.12 | $6.12 | $6.12 | $5.91 | 0 |
| 2020-06-24 | $6.14 | $6.16 | $6.06 | $6.12 | $5.91 | 3,730,090 |
| 2020-06-23 | $6.22 | $6.26 | $6.12 | $6.13 | $5.92 | 5,457,480 |
| 2020-06-22 | $6.32 | $6.34 | $6.20 | $6.24 | $6.03 | 4,488,960 |
| 2020-06-19 | $6.29 | $6.36 | $6.26 | $6.31 | $6.09 | 4,803,910 |
| 2020-06-18 | $6.33 | $6.34 | $6.25 | $6.29 | $6.08 | 4,308,100 |
| 2020-06-17 | $6.30 | $6.34 | $6.21 | $6.33 | $6.09 | 5,360,760 |
| 2020-06-16 | $6.20 | $6.32 | $6.20 | $6.31 | $6.08 | 4,391,810 |
| 2020-06-15 | $6.22 | $6.32 | $6.17 | $6.20 | $5.97 | 3,836,500 |
| 2020-06-12 | $6.16 | $6.27 | $6.12 | $6.21 | $5.98 | 4,361,010 |
| 2020-06-11 | $6.27 | $6.33 | $6.22 | $6.27 | $6.04 | 4,383,400 |
| 2020-06-10 | $6.46 | $6.47 | $6.25 | $6.29 | $6.06 | 7,231,250 |
| 2020-06-09 | $6.40 | $6.46 | $6.38 | $6.46 | $6.22 | 5,263,470 |
| 2020-06-08 | $6.41 | $6.51 | $6.38 | $6.38 | $6.14 | 6,304,780 |
| 2020-06-05 | $6.44 | $6.48 | $6.36 | $6.41 | $6.17 | 9,201,700 |
| 2020-06-04 | $6.49 | $6.66 | $6.48 | $6.48 | $6.24 | 11,137,660 |
| 2020-06-03 | $6.57 | $6.58 | $6.48 | $6.49 | $6.25 | 10,188,260 |
| 2020-06-02 | $6.66 | $6.79 | $6.52 | $6.61 | $6.36 | 14,819,880 |
| 2020-06-01 | $6.61 | $6.70 | $6.52 | $6.66 | $6.41 | 17,200,220 |
| 2020-05-29 | $6.37 | $6.68 | $6.35 | $6.62 | $6.37 | 18,925,470 |
| 2020-05-28 | $6.51 | $6.59 | $6.31 | $6.40 | $6.16 | 11,425,740 |
| 2020-05-27 | $6.59 | $6.74 | $6.42 | $6.49 | $6.25 | 20,412,760 |
| 2020-05-26 | $6.50 | $6.59 | $6.35 | $6.52 | $6.28 | 21,548,130 |
| 2020-05-25 | $6.06 | $6.70 | $6.04 | $6.50 | $6.26 | 25,307,620 |
| 2020-05-22 | $6.21 | $6.21 | $6.01 | $6.09 | $5.86 | 7,269,560 |
| 2020-05-21 | $6.31 | $6.35 | $6.15 | $6.19 | $5.96 | 8,997,070 |
| 2020-05-20 | $6.40 | $6.53 | $6.27 | $6.30 | $6.07 | 13,889,990 |
| 2020-05-19 | $6.31 | $6.51 | $6.22 | $6.43 | $6.19 | 15,238,880 |
| 2020-05-18 | $6.20 | $6.38 | $6.10 | $6.30 | $6.07 | 13,249,680 |
| 2020-05-15 | $6.09 | $6.19 | $6.07 | $6.13 | $5.90 | 6,305,870 |
| 2020-05-14 | $6.09 | $6.24 | $6.08 | $6.12 | $5.89 | 10,988,090 |
| 2020-05-13 | $5.90 | $6.25 | $5.82 | $6.15 | $5.92 | 13,706,390 |
| 2020-05-12 | $5.82 | $5.92 | $5.79 | $5.90 | $5.68 | 5,494,900 |
| 2020-05-11 | $5.89 | $5.92 | $5.78 | $5.80 | $5.58 | 4,373,870 |
| 2020-05-08 | $5.85 | $5.91 | $5.81 | $5.87 | $5.65 | 5,217,180 |
| 2020-05-07 | $5.91 | $5.94 | $5.83 | $5.84 | $5.62 | 5,005,900 |
| 2020-05-06 | $5.73 | $5.92 | $5.71 | $5.90 | $5.68 | 5,571,590 |
| 2020-05-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.56 | 0 |
| 2020-05-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.56 | 0 |
| 2020-05-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.56 | 0 |
| 2020-04-30 | $5.74 | $5.82 | $5.71 | $5.78 | $5.56 | 4,769,280 |
| 2020-04-29 | $5.68 | $5.80 | $5.65 | $5.75 | $5.54 | 4,598,980 |
| 2020-04-28 | $5.98 | $6.00 | $5.58 | $5.73 | $5.52 | 7,839,980 |
| 2020-04-27 | $5.97 | $6.09 | $5.90 | $5.95 | $5.73 | 6,051,520 |
| 2020-04-24 | $6.28 | $6.39 | $5.97 | $6.01 | $5.79 | 12,236,300 |
| 2020-04-23 | $6.31 | $6.42 | $6.23 | $6.33 | $6.09 | 13,685,170 |
| 2020-04-22 | $6.08 | $6.33 | $6.07 | $6.31 | $6.08 | 15,336,500 |
| 2020-04-21 | $6.08 | $6.16 | $6.01 | $6.14 | $5.91 | 7,078,240 |
| 2020-04-20 | $6.00 | $6.13 | $5.98 | $6.12 | $5.89 | 5,583,280 |
| 2020-04-17 | $6.15 | $6.20 | $6.04 | $6.06 | $5.83 | 9,004,200 |
| 2020-04-16 | $6.12 | $6.20 | $6.06 | $6.18 | $5.95 | 8,601,680 |
| 2020-04-15 | $6.33 | $6.34 | $6.12 | $6.12 | $5.89 | 15,128,590 |
| 2020-04-14 | $6.27 | $6.38 | $6.25 | $6.38 | $6.14 | 9,092,400 |
| 2020-04-13 | $6.29 | $6.48 | $6.23 | $6.34 | $6.10 | 11,442,190 |
| 2020-04-10 | $6.65 | $6.71 | $6.26 | $6.39 | $6.15 | 23,147,650 |
| 2020-04-09 | $6.55 | $6.86 | $6.43 | $6.75 | $6.50 | 30,408,560 |
| 2020-04-08 | $6.50 | $6.73 | $6.39 | $6.60 | $6.35 | 35,383,620 |
| 2020-04-07 | $6.06 | $6.67 | $6.02 | $6.67 | $6.42 | 46,728,900 |
| 2020-04-06 | $6.06 | $6.06 | $6.06 | $6.06 | $5.83 | 0 |
| 2020-04-03 | $5.88 | $6.30 | $5.81 | $6.06 | $5.83 | 18,774,080 |
| 2020-04-02 | $5.92 | $5.95 | $5.79 | $5.88 | $5.66 | 7,049,220 |
| 2020-04-01 | $5.99 | $6.11 | $5.89 | $5.98 | $5.76 | 11,811,970 |
| 2020-03-31 | $5.88 | $6.14 | $5.76 | $6.07 | $5.84 | 15,333,830 |
| 2020-03-30 | $5.63 | $5.87 | $5.61 | $5.80 | $5.58 | 6,929,850 |
| 2020-03-27 | $5.79 | $5.91 | $5.69 | $5.71 | $5.50 | 7,805,100 |
| 2020-03-26 | $5.58 | $6.08 | $5.56 | $5.82 | $5.60 | 12,430,780 |
| 2020-03-25 | $5.53 | $5.80 | $5.51 | $5.63 | $5.42 | 7,674,140 |
| 2020-03-24 | $5.49 | $5.50 | $5.37 | $5.47 | $5.27 | 2,761,770 |
| 2020-03-23 | $5.35 | $5.46 | $5.33 | $5.39 | $5.19 | 3,260,300 |
| 2020-03-20 | $5.50 | $5.55 | $5.45 | $5.54 | $5.33 | 3,694,500 |
| 2020-03-19 | $5.39 | $5.48 | $5.33 | $5.46 | $5.26 | 4,473,730 |
| 2020-03-18 | $5.52 | $5.59 | $5.38 | $5.40 | $5.20 | 5,393,400 |
| 2020-03-17 | $5.58 | $5.66 | $5.33 | $5.48 | $5.28 | 5,663,500 |
| 2020-03-16 | $5.79 | $5.84 | $5.56 | $5.57 | $5.36 | 4,872,400 |
| 2020-03-13 | $5.60 | $5.79 | $5.53 | $5.76 | $5.55 | 6,968,800 |
| 2020-03-12 | $5.93 | $5.96 | $5.84 | $5.87 | $5.65 | 7,014,300 |
| 2020-03-11 | $6.06 | $6.14 | $6.00 | $6.03 | $5.81 | 7,250,870 |
| 2020-03-10 | $5.86 | $6.08 | $5.83 | $6.05 | $5.82 | 7,369,230 |
| 2020-03-09 | $6.09 | $6.14 | $5.95 | $5.97 | $5.75 | 8,835,830 |
| 2020-03-06 | $6.14 | $6.20 | $6.09 | $6.18 | $5.95 | 10,321,320 |
| 2020-03-05 | $6.10 | $6.29 | $6.05 | $6.23 | $6.00 | 13,960,310 |
| 2020-03-04 | $5.98 | $6.05 | $5.96 | $6.05 | $5.82 | 4,983,300 |
| 2020-03-03 | $6.05 | $6.11 | $5.97 | $6.00 | $5.78 | 7,732,790 |
| 2020-03-02 | $5.88 | $6.02 | $5.87 | $6.01 | $5.79 | 5,345,700 |
| 2020-02-28 | $5.99 | $6.06 | $5.82 | $5.84 | $5.62 | 7,900,480 |
| 2020-02-27 | $6.20 | $6.25 | $6.11 | $6.13 | $5.90 | 5,695,680 |
| 2020-02-26 | $5.94 | $6.28 | $5.94 | $6.18 | $5.95 | 10,128,300 |
| 2020-02-25 | $6.16 | $6.16 | $5.93 | $6.09 | $5.86 | 10,228,610 |
| 2020-02-24 | $6.28 | $6.31 | $6.22 | $6.26 | $6.03 | 6,948,050 |
| 2020-02-21 | $6.30 | $6.37 | $6.26 | $6.32 | $6.08 | 6,883,210 |
| 2020-02-20 | $6.22 | $6.35 | $6.22 | $6.32 | $6.08 | 7,121,310 |
| 2020-02-19 | $6.31 | $6.31 | $6.18 | $6.20 | $5.97 | 5,780,200 |
| 2020-02-18 | $6.22 | $6.35 | $6.18 | $6.29 | $6.06 | 7,949,510 |
| 2020-02-17 | $6.01 | $6.25 | $6.00 | $6.22 | $5.99 | 8,948,950 |
| 2020-02-14 | $6.02 | $6.06 | $5.99 | $6.01 | $5.79 | 3,950,240 |
| 2020-02-13 | $6.17 | $6.19 | $6.03 | $6.03 | $5.81 | 5,659,750 |
| 2020-02-12 | $6.15 | $6.22 | $6.11 | $6.17 | $5.94 | 4,711,100 |
| 2020-02-11 | $6.24 | $6.24 | $6.10 | $6.15 | $5.92 | 5,668,170 |
| 2020-02-10 | $6.13 | $6.26 | $6.04 | $6.22 | $5.99 | 7,816,270 |
| 2020-02-07 | $6.21 | $6.29 | $6.04 | $6.13 | $5.90 | 10,603,560 |
| 2020-02-06 | $5.95 | $6.25 | $5.84 | $6.15 | $5.92 | 12,285,970 |
| 2020-02-05 | $5.76 | $6.00 | $5.69 | $5.94 | $5.72 | 9,021,250 |
| 2020-02-04 | $5.41 | $5.81 | $5.41 | $5.74 | $5.53 | 10,770,900 |
| 2020-02-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.79 | 1,997,800 |
| 2020-01-31 | $6.68 | $6.68 | $6.68 | $6.68 | $6.43 | 0 |
| 2020-01-30 | $6.68 | $6.68 | $6.68 | $6.68 | $6.43 | 0 |
| 2020-01-29 | $6.68 | $6.68 | $6.68 | $6.68 | $6.43 | 0 |
| 2020-01-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.43 | 0 |
| 2020-01-27 | $6.68 | $6.68 | $6.68 | $6.68 | $6.43 | 0 |
| 2020-01-24 | $6.68 | $6.68 | $6.68 | $6.68 | $6.43 | 0 |
| 2020-01-23 | $6.75 | $6.83 | $6.61 | $6.68 | $6.43 | 8,191,900 |
| 2020-01-22 | $6.69 | $7.05 | $6.53 | $6.85 | $6.59 | 13,581,400 |
| 2020-01-21 | $6.72 | $6.89 | $6.69 | $6.71 | $6.46 | 7,423,800 |
| 2020-01-20 | $6.67 | $6.69 | $6.57 | $6.69 | $6.44 | 2,867,210 |
| 2020-01-17 | $6.64 | $6.71 | $6.64 | $6.67 | $6.42 | 2,541,170 |
| 2020-01-16 | $6.75 | $6.76 | $6.61 | $6.64 | $6.39 | 3,880,000 |
| 2020-01-15 | $6.82 | $6.82 | $6.68 | $6.75 | $6.50 | 5,733,310 |
| 2020-01-14 | $6.73 | $6.83 | $6.70 | $6.80 | $6.55 | 7,573,700 |
| 2020-01-13 | $6.70 | $6.72 | $6.62 | $6.72 | $6.47 | 3,163,640 |
| 2020-01-10 | $6.76 | $6.78 | $6.69 | $6.72 | $6.47 | 3,611,870 |
| 2020-01-09 | $6.68 | $6.77 | $6.67 | $6.75 | $6.50 | 5,721,660 |
| 2020-01-08 | $6.74 | $6.77 | $6.61 | $6.63 | $6.38 | 6,923,570 |
| 2020-01-07 | $6.73 | $6.78 | $6.71 | $6.76 | $6.51 | 6,757,060 |
| 2020-01-06 | $6.66 | $6.74 | $6.63 | $6.74 | $6.49 | 9,169,260 |
| 2020-01-03 | $6.62 | $6.74 | $6.58 | $6.69 | $6.44 | 10,710,430 |
| 2020-01-02 | $6.59 | $6.63 | $6.56 | $6.61 | $6.36 | 7,128,380 |
| 2020-01-01 | $6.56 | $6.56 | $6.56 | $6.56 | $6.32 | 0 |
| 2019-12-31 | $6.52 | $6.61 | $6.49 | $6.56 | $6.32 | 6,349,690 |
| 2019-12-30 | $6.47 | $6.54 | $6.35 | $6.54 | $6.30 | 5,248,980 |
| 2019-12-27 | $6.52 | $6.55 | $6.46 | $6.47 | $6.23 | 5,832,070 |
| 2019-12-26 | $6.46 | $6.52 | $6.44 | $6.51 | $6.27 | 4,270,200 |
| 2019-12-25 | $6.50 | $6.51 | $6.44 | $6.47 | $6.23 | 2,601,100 |
| 2019-12-24 | $6.42 | $6.54 | $6.42 | $6.51 | $6.27 | 4,345,400 |
| 2019-12-23 | $6.53 | $6.53 | $6.42 | $6.42 | $6.18 | 3,869,100 |
| 2019-12-20 | $6.61 | $6.61 | $6.51 | $6.53 | $6.29 | 4,331,250 |
| 2019-12-19 | $6.53 | $6.64 | $6.52 | $6.59 | $6.34 | 5,697,800 |
| 2019-12-18 | $6.53 | $6.56 | $6.49 | $6.56 | $6.32 | 6,730,800 |
| 2019-12-17 | $6.44 | $6.55 | $6.43 | $6.53 | $6.29 | 7,229,780 |
| 2019-12-16 | $6.43 | $6.46 | $6.37 | $6.45 | $6.21 | 5,661,780 |
| 2019-12-13 | $6.34 | $6.41 | $6.34 | $6.41 | $6.17 | 4,008,500 |
| 2019-12-12 | $6.37 | $6.37 | $6.31 | $6.32 | $6.08 | 2,802,400 |
| 2019-12-11 | $6.35 | $6.40 | $6.34 | $6.37 | $6.13 | 3,033,400 |
| 2019-12-10 | $6.37 | $6.37 | $6.31 | $6.36 | $6.12 | 3,251,150 |
| 2019-12-09 | $6.40 | $6.45 | $6.35 | $6.39 | $6.15 | 2,733,400 |
| 2019-12-06 | $6.40 | $6.41 | $6.35 | $6.40 | $6.16 | 2,531,260 |
| 2019-12-05 | $6.30 | $6.39 | $6.30 | $6.39 | $6.15 | 4,320,710 |
| 2019-12-04 | $6.33 | $6.33 | $6.28 | $6.30 | $6.07 | 2,823,910 |
| 2019-12-03 | $6.35 | $6.36 | $6.28 | $6.34 | $6.10 | 2,928,560 |
| 2019-12-02 | $6.38 | $6.42 | $6.35 | $6.37 | $6.13 | 1,782,800 |
| 2019-11-29 | $6.42 | $6.42 | $6.36 | $6.38 | $6.14 | 1,530,000 |
| 2019-11-28 | $6.39 | $6.45 | $6.39 | $6.40 | $6.16 | 1,429,700 |
| 2019-11-27 | $6.46 | $6.50 | $6.40 | $6.41 | $6.17 | 2,579,800 |
| 2019-11-26 | $6.58 | $6.58 | $6.50 | $6.51 | $6.27 | 1,622,900 |
| 2019-11-25 | $6.54 | $6.61 | $6.50 | $6.57 | $6.33 | 2,508,550 |
| 2019-11-22 | $6.60 | $6.64 | $6.52 | $6.54 | $6.30 | 3,243,700 |
| 2019-11-21 | $6.44 | $6.64 | $6.38 | $6.60 | $6.35 | 6,057,970 |
| 2019-11-20 | $6.54 | $6.54 | $6.38 | $6.42 | $6.18 | 2,240,400 |
| 2019-11-19 | $6.41 | $6.54 | $6.37 | $6.50 | $6.26 | 4,190,800 |
| 2019-11-18 | $6.39 | $6.41 | $6.33 | $6.41 | $6.17 | 2,472,500 |
| 2019-11-15 | $6.48 | $6.49 | $6.38 | $6.42 | $6.18 | 2,406,940 |
| 2019-11-14 | $6.52 | $6.53 | $6.44 | $6.47 | $6.23 | 2,287,390 |
| 2019-11-13 | $6.56 | $6.57 | $6.46 | $6.50 | $6.26 | 2,684,270 |
| 2019-11-12 | $6.50 | $6.70 | $6.42 | $6.60 | $6.35 | 5,548,370 |
| 2019-11-11 | $6.78 | $6.78 | $6.48 | $6.50 | $6.26 | 5,967,620 |
| 2019-11-08 | $6.88 | $6.94 | $6.79 | $6.79 | $6.54 | 3,462,700 |
| 2019-11-07 | $6.89 | $6.92 | $6.82 | $6.87 | $6.61 | 2,806,600 |
| 2019-11-06 | $6.99 | $6.99 | $6.88 | $6.89 | $6.63 | 2,037,000 |
| 2019-11-05 | $6.98 | $7.03 | $6.93 | $7.00 | $6.74 | 3,256,810 |
| 2019-11-04 | $6.96 | $7.02 | $6.94 | $7.01 | $6.75 | 4,071,000 |
| 2019-11-01 | $6.93 | $6.97 | $6.89 | $6.96 | $6.70 | 2,489,870 |
| 2019-10-31 | $6.90 | $6.97 | $6.85 | $6.91 | $6.65 | 2,994,200 |
| 2019-10-30 | $7.02 | $7.02 | $6.92 | $6.93 | $6.67 | 2,625,100 |
| 2019-10-29 | $7.13 | $7.14 | $7.02 | $7.02 | $6.76 | 3,108,800 |
| 2019-10-28 | $7.08 | $7.15 | $7.06 | $7.12 | $6.85 | 3,874,300 |
| 2019-10-25 | $6.93 | $7.09 | $6.91 | $7.09 | $6.83 | 3,403,580 |
| 2019-10-24 | $6.97 | $6.97 | $6.91 | $6.97 | $6.71 | 1,846,300 |
| 2019-10-23 | $7.00 | $7.03 | $6.94 | $6.97 | $6.71 | 2,179,900 |
| 2019-10-22 | $6.99 | $7.02 | $6.96 | $7.02 | $6.76 | 1,858,800 |
| 2019-10-21 | $7.01 | $7.03 | $6.91 | $6.96 | $6.70 | 3,065,130 |
| 2019-10-18 | $7.03 | $7.10 | $6.97 | $7.03 | $6.77 | 3,046,000 |
| 2019-10-17 | $7.06 | $7.11 | $7.02 | $7.04 | $6.78 | 2,522,870 |
| 2019-10-16 | $7.12 | $7.18 | $7.02 | $7.05 | $6.79 | 2,692,200 |
| 2019-10-15 | $7.21 | $7.24 | $7.10 | $7.12 | $6.85 | 3,617,300 |
| 2019-10-14 | $7.25 | $7.29 | $7.18 | $7.21 | $6.94 | 5,725,020 |
| 2019-10-11 | $7.10 | $7.16 | $7.03 | $7.16 | $6.89 | 3,589,800 |
| 2019-10-10 | $6.99 | $7.15 | $6.98 | $7.10 | $6.84 | 4,630,970 |
| 2019-10-09 | $6.93 | $6.99 | $6.84 | $6.98 | $6.72 | 3,348,650 |
| 2019-10-08 | $7.07 | $7.10 | $6.94 | $6.94 | $6.68 | 5,225,700 |
| 2019-10-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.73 | 0 |
| 2019-10-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.73 | 0 |
| 2019-10-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.73 | 0 |
| 2019-10-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.73 | 0 |
| 2019-10-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.73 | 0 |
| 2019-09-30 | $7.03 | $7.09 | $6.98 | $6.99 | $6.73 | 2,514,700 |
| 2019-09-27 | $7.01 | $7.07 | $7.00 | $7.03 | $6.77 | 3,438,800 |
| 2019-09-26 | $7.15 | $7.16 | $6.98 | $7.00 | $6.74 | 6,176,400 |
| 2019-09-25 | $7.28 | $7.32 | $7.11 | $7.12 | $6.85 | 7,075,500 |
| 2019-09-24 | $7.42 | $7.46 | $7.30 | $7.32 | $7.05 | 12,139,800 |
| 2019-09-23 | $7.50 | $7.60 | $7.39 | $7.43 | $7.15 | 6,673,830 |
| 2019-09-20 | $7.66 | $7.80 | $7.61 | $7.64 | $7.36 | 10,230,230 |
| 2019-09-19 | $7.63 | $8.09 | $7.52 | $7.71 | $7.42 | 21,411,230 |
| 2019-09-18 | $7.24 | $7.61 | $7.24 | $7.55 | $7.27 | 15,831,300 |
| 2019-09-17 | $7.47 | $7.47 | $7.18 | $7.23 | $6.96 | 7,208,780 |
| 2019-09-16 | $7.49 | $7.60 | $7.47 | $7.51 | $7.23 | 7,598,910 |
| 2019-09-13 | $7.45 | $7.45 | $7.45 | $7.45 | $7.17 | 0 |
| 2019-09-12 | $7.50 | $7.52 | $7.41 | $7.45 | $7.17 | 3,813,500 |
| 2019-09-11 | $7.46 | $7.49 | $7.43 | $7.46 | $7.18 | 5,611,450 |
| 2019-09-10 | $7.48 | $7.51 | $7.42 | $7.46 | $7.18 | 7,475,600 |
| 2019-09-09 | $7.50 | $7.68 | $7.39 | $7.53 | $7.25 | 13,954,090 |
| 2019-09-06 | $7.38 | $7.46 | $7.34 | $7.43 | $7.15 | 7,520,600 |
| 2019-09-05 | $7.36 | $7.44 | $7.33 | $7.38 | $7.11 | 8,253,100 |
| 2019-09-04 | $7.36 | $7.36 | $7.23 | $7.33 | $7.06 | 5,090,530 |
| 2019-09-03 | $7.40 | $7.45 | $7.32 | $7.36 | $7.09 | 4,323,100 |
| 2019-09-02 | $7.20 | $7.40 | $7.16 | $7.38 | $7.11 | 5,706,200 |
| 2019-08-30 | $7.24 | $7.27 | $7.14 | $7.20 | $6.93 | 4,548,500 |
| 2019-08-29 | $7.26 | $7.28 | $7.17 | $7.18 | $6.91 | 3,551,000 |
| 2019-08-28 | $7.22 | $7.25 | $7.18 | $7.22 | $6.95 | 3,464,000 |
| 2019-08-27 | $7.19 | $7.27 | $7.17 | $7.23 | $6.96 | 4,178,100 |
| 2019-08-26 | $7.05 | $7.16 | $7.01 | $7.12 | $6.85 | 3,701,300 |
| 2019-08-23 | $7.21 | $7.25 | $7.17 | $7.19 | $6.92 | 2,688,730 |
| 2019-08-22 | $7.29 | $7.29 | $7.18 | $7.25 | $6.98 | 3,115,320 |
| 2019-08-21 | $7.32 | $7.37 | $7.20 | $7.25 | $6.98 | 5,388,800 |
| 2019-08-20 | $7.41 | $7.54 | $7.33 | $7.36 | $7.09 | 10,638,600 |
| 2019-08-19 | $7.25 | $7.25 | $7.09 | $7.21 | $6.94 | 6,667,100 |
| 2019-08-16 | $6.96 | $7.25 | $6.91 | $7.13 | $6.86 | 6,894,590 |
| 2019-08-15 | $6.75 | $7.04 | $6.66 | $6.97 | $6.71 | 5,069,070 |
| 2019-08-14 | $7.07 | $7.07 | $6.90 | $6.91 | $6.65 | 2,819,400 |
| 2019-08-13 | $6.88 | $6.97 | $6.88 | $6.95 | $6.69 | 2,131,010 |
| 2019-08-12 | $6.82 | $6.98 | $6.82 | $6.96 | $6.70 | 3,229,900 |
| 2019-08-09 | $6.96 | $7.03 | $6.81 | $6.83 | $6.58 | 3,419,700 |
| 2019-08-08 | $6.94 | $7.05 | $6.93 | $6.96 | $6.70 | 3,098,900 |
| 2019-08-07 | $6.93 | $7.02 | $6.88 | $6.89 | $6.63 | 2,952,470 |
| 2019-08-06 | $7.09 | $7.10 | $6.74 | $6.90 | $6.64 | 6,833,600 |
| 2019-08-05 | $7.33 | $7.41 | $7.28 | $7.28 | $7.01 | 3,852,000 |
| 2019-08-02 | $7.55 | $7.55 | $7.30 | $7.42 | $7.14 | 5,927,000 |
| 2019-08-01 | $7.77 | $7.77 | $7.62 | $7.66 | $7.37 | 3,767,700 |
| 2019-07-31 | $7.82 | $7.85 | $7.76 | $7.77 | $7.48 | 1,964,800 |
| 2019-07-30 | $7.79 | $7.86 | $7.74 | $7.85 | $7.56 | 3,573,200 |
| 2019-07-29 | $7.79 | $7.83 | $7.76 | $7.78 | $7.49 | 2,432,500 |
| 2019-07-26 | $7.82 | $7.83 | $7.77 | $7.80 | $7.51 | 3,016,270 |
| 2019-07-25 | $7.85 | $7.85 | $7.74 | $7.83 | $7.54 | 2,748,000 |
| 2019-07-24 | $7.84 | $7.90 | $7.83 | $7.85 | $7.56 | 3,264,120 |
| 2019-07-23 | $7.80 | $7.84 | $7.76 | $7.82 | $7.53 | 2,658,500 |
| 2019-07-22 | $8.10 | $8.13 | $7.73 | $7.77 | $7.48 | 6,219,200 |
| 2019-07-19 | $8.11 | $8.16 | $8.09 | $8.10 | $7.80 | 3,491,740 |
| 2019-07-18 | $8.18 | $8.18 | $8.06 | $8.09 | $7.79 | 4,727,130 |
| 2019-07-17 | $8.24 | $8.29 | $8.18 | $8.20 | $7.89 | 4,879,800 |
| 2019-07-16 | $8.15 | $8.29 | $8.14 | $8.25 | $7.94 | 6,244,400 |
| 2019-07-15 | $8.14 | $8.26 | $8.02 | $8.21 | $7.90 | 6,583,100 |
| 2019-07-12 | $8.14 | $8.20 | $8.09 | $8.14 | $7.84 | 3,049,500 |
| 2019-07-11 | $8.19 | $8.26 | $8.15 | $8.21 | $7.86 | 3,226,100 |
| 2019-07-10 | $8.26 | $8.29 | $8.13 | $8.19 | $7.84 | 4,620,800 |
| 2019-07-09 | $8.09 | $8.47 | $8.09 | $8.33 | $7.97 | 7,033,800 |
| 2019-07-08 | $8.22 | $8.24 | $8.08 | $8.14 | $7.79 | 6,773,910 |
| 2019-07-05 | $8.29 | $8.31 | $8.20 | $8.26 | $7.90 | 5,674,870 |
| 2019-07-04 | $8.47 | $8.52 | $8.26 | $8.31 | $7.95 | 11,191,290 |
| 2019-07-03 | $8.36 | $8.80 | $8.33 | $8.52 | $8.15 | 20,977,620 |
| 2019-07-02 | $8.40 | $8.47 | $8.31 | $8.38 | $8.02 | 9,873,200 |
| 2019-07-01 | $8.23 | $8.40 | $8.21 | $8.40 | $8.04 | 12,564,870 |
| 2019-06-28 | $8.26 | $8.29 | $8.08 | $8.14 | $7.79 | 5,361,770 |
| 2019-06-27 | $8.23 | $8.31 | $8.23 | $8.26 | $7.90 | 5,159,100 |
| 2019-06-26 | $8.22 | $8.38 | $8.20 | $8.23 | $7.88 | 8,479,100 |
| 2019-06-25 | $8.42 | $8.46 | $8.20 | $8.29 | $7.93 | 5,732,200 |
| 2019-06-24 | $8.49 | $8.50 | $8.37 | $8.41 | $8.05 | 5,591,270 |
| 2019-06-21 | $8.40 | $8.52 | $8.39 | $8.48 | $8.11 | 8,415,770 |
| 2019-06-20 | $8.24 | $8.44 | $8.23 | $8.42 | $8.06 | 7,542,800 |
| 2019-06-19 | $8.41 | $8.48 | $8.27 | $8.29 | $7.93 | 5,784,230 |
| 2019-06-18 | $8.20 | $8.33 | $8.16 | $8.27 | $7.91 | 4,311,800 |
| 2019-06-17 | $8.10 | $8.25 | $8.10 | $8.17 | $7.82 | 3,392,100 |
| 2019-06-14 | $8.38 | $8.42 | $8.12 | $8.15 | $7.80 | 6,045,600 |
| 2019-06-13 | $8.34 | $8.42 | $8.26 | $8.38 | $8.02 | 7,245,800 |
| 2019-06-12 | $8.36 | $8.48 | $8.27 | $8.38 | $8.02 | 8,245,800 |
| 2019-06-11 | $8.18 | $8.43 | $8.15 | $8.42 | $8.06 | 9,557,980 |
| 2019-06-10 | $8.07 | $8.28 | $8.05 | $8.18 | $7.83 | 6,085,670 |
| 2019-06-07 | $8.07 | $8.07 | $8.07 | $8.07 | $7.72 | 0 |
| 2019-06-06 | $8.48 | $8.58 | $8.01 | $8.07 | $7.72 | 11,923,870 |
| 2019-06-05 | $8.77 | $8.79 | $8.51 | $8.55 | $8.18 | 11,380,170 |
| 2019-06-04 | $8.57 | $8.84 | $8.45 | $8.82 | $8.44 | 15,984,870 |
| 2019-06-03 | $8.79 | $8.80 | $8.43 | $8.64 | $8.27 | 17,764,300 |
| 2019-05-31 | $9.00 | $9.13 | $8.68 | $8.85 | $8.47 | 32,209,600 |
| 2019-05-30 | $8.17 | $9.03 | $8.15 | $9.03 | $8.64 | 28,652,600 |
| 2019-05-29 | $8.13 | $8.29 | $8.11 | $8.21 | $7.86 | 5,282,400 |
| 2019-05-28 | $8.20 | $8.26 | $8.16 | $8.16 | $7.81 | 5,469,430 |
| 2019-05-27 | $8.06 | $8.21 | $7.98 | $8.20 | $7.85 | 5,872,800 |
| 2019-05-24 | $8.04 | $8.15 | $8.00 | $8.04 | $7.69 | 4,332,830 |
| 2019-05-23 | $8.08 | $8.19 | $7.98 | $8.11 | $7.76 | 6,117,800 |
| 2019-05-22 | $8.20 | $8.23 | $8.06 | $8.10 | $7.75 | 5,580,330 |
| 2019-05-21 | $8.12 | $8.26 | $8.05 | $8.24 | $7.88 | 5,923,560 |
| 2019-05-20 | $8.32 | $8.35 | $7.90 | $8.12 | $7.77 | 8,303,000 |
| 2019-05-17 | $8.40 | $8.60 | $8.24 | $8.31 | $7.95 | 12,856,300 |
| 2019-05-16 | $8.34 | $8.55 | $8.32 | $8.44 | $8.08 | 9,473,100 |
| 2019-05-15 | $8.26 | $8.40 | $8.21 | $8.34 | $7.98 | 7,130,500 |
| 2019-05-14 | $8.18 | $8.28 | $8.12 | $8.18 | $7.83 | 5,418,300 |
| 2019-05-13 | $8.29 | $8.36 | $8.24 | $8.30 | $7.94 | 5,199,000 |
| 2019-05-10 | $8.22 | $8.43 | $8.01 | $8.38 | $8.02 | 10,364,800 |
| 2019-05-09 | $8.20 | $8.33 | $8.11 | $8.21 | $7.86 | 9,056,120 |
| 2019-05-08 | $8.60 | $8.90 | $8.40 | $8.50 | $8.13 | 16,658,000 |
| 2019-05-07 | $8.30 | $8.99 | $8.24 | $8.84 | $8.46 | 24,464,000 |
| 2019-05-06 | $8.01 | $8.45 | $7.84 | $8.17 | $7.82 | 12,603,900 |
| 2019-05-03 | $8.23 | $8.23 | $8.23 | $8.23 | $7.88 | 0 |
| 2019-05-02 | $8.23 | $8.23 | $8.23 | $8.23 | $7.88 | 0 |
| 2019-05-01 | $8.23 | $8.23 | $8.23 | $8.23 | $7.88 | 0 |
| 2019-04-30 | $8.07 | $8.30 | $8.05 | $8.23 | $7.88 | 6,351,170 |
| 2019-04-29 | $8.53 | $8.59 | $8.00 | $8.01 | $7.66 | 9,960,800 |
| 2019-04-26 | $8.77 | $8.77 | $8.52 | $8.54 | $8.17 | 7,976,010 |
| 2019-04-25 | $9.22 | $9.26 | $8.77 | $8.78 | $8.40 | 10,786,170 |
| 2019-04-24 | $9.23 | $9.31 | $9.16 | $9.28 | $8.88 | 5,632,980 |
| 2019-04-23 | $9.43 | $9.43 | $9.14 | $9.21 | $8.81 | 8,053,800 |
| 2019-04-22 | $9.66 | $9.70 | $9.40 | $9.42 | $9.01 | 10,468,130 |
| 2019-04-19 | $9.53 | $9.64 | $9.37 | $9.62 | $9.21 | 11,304,520 |
| 2019-04-18 | $9.60 | $9.69 | $9.50 | $9.50 | $9.09 | 10,032,760 |
| 2019-04-17 | $9.50 | $9.85 | $9.46 | $9.66 | $9.24 | 19,556,460 |
| 2019-04-16 | $9.27 | $9.49 | $9.11 | $9.48 | $9.07 | 11,692,810 |
| 2019-04-15 | $9.50 | $9.65 | $9.31 | $9.36 | $8.96 | 9,356,880 |
| 2019-04-12 | $9.38 | $9.51 | $9.36 | $9.46 | $9.05 | 7,033,650 |
| 2019-04-11 | $9.57 | $9.61 | $9.33 | $9.38 | $8.98 | 9,374,190 |
| 2019-04-10 | $9.59 | $9.64 | $9.41 | $9.55 | $9.14 | 10,252,100 |
| 2019-04-09 | $9.61 | $9.65 | $9.48 | $9.62 | $9.21 | 10,435,700 |
| 2019-04-08 | $9.90 | $9.96 | $9.51 | $9.68 | $9.26 | 13,957,220 |
| 2019-04-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.39 | 0 |
| 2019-04-04 | $9.94 | $9.98 | $9.77 | $9.81 | $9.39 | 11,541,090 |
| 2019-04-03 | $9.83 | $9.95 | $9.72 | $9.90 | $9.47 | 13,913,380 |
| 2019-04-02 | $9.63 | $10.30 | $9.56 | $9.98 | $9.55 | 26,219,270 |
| 2019-04-01 | $9.45 | $9.68 | $9.39 | $9.63 | $9.21 | 17,662,800 |
| 2019-03-29 | $9.12 | $9.39 | $9.12 | $9.38 | $8.98 | 11,467,680 |
| 2019-03-28 | $9.26 | $9.32 | $9.15 | $9.15 | $8.76 | 8,529,200 |
| 2019-03-27 | $9.28 | $9.40 | $9.10 | $9.34 | $8.94 | 15,949,070 |
| 2019-03-26 | $9.80 | $9.83 | $9.09 | $9.38 | $8.98 | 29,518,380 |
| 2019-03-25 | $9.80 | $9.95 | $9.70 | $9.70 | $9.28 | 10,305,630 |
| 2019-03-22 | $10.25 | $10.25 | $9.93 | $10.06 | $9.63 | 10,230,310 |
| 2019-03-21 | $10.15 | $10.26 | $10.11 | $10.20 | $9.76 | 11,266,000 |
| 2019-03-20 | $10.37 | $10.37 | $10.02 | $10.16 | $9.72 | 9,911,650 |
| 2019-03-19 | $10.50 | $10.51 | $10.27 | $10.39 | $9.94 | 11,332,030 |
| 2019-03-18 | $10.07 | $10.61 | $9.96 | $10.59 | $10.13 | 17,301,040 |
| 2019-03-15 | $10.14 | $10.15 | $9.89 | $10.09 | $9.65 | 10,598,100 |
| 2019-03-14 | $10.42 | $10.61 | $9.78 | $10.00 | $9.57 | 15,407,000 |
| 2019-03-13 | $11.03 | $11.05 | $10.26 | $10.40 | $9.95 | 21,861,660 |
| 2019-03-12 | $11.20 | $11.24 | $10.91 | $11.03 | $10.55 | 25,141,340 |
| 2019-03-11 | $10.63 | $11.22 | $10.62 | $11.19 | $10.71 | 28,656,700 |
| 2019-03-08 | $10.69 | $11.50 | $10.25 | $10.96 | $10.49 | 53,398,280 |
| 2019-03-07 | $9.72 | $10.69 | $9.66 | $10.69 | $10.23 | 33,330,400 |
| 2019-03-06 | $9.60 | $9.77 | $9.45 | $9.72 | $9.30 | 25,621,100 |
| 2019-03-05 | $9.40 | $9.60 | $9.32 | $9.59 | $9.18 | 17,310,670 |
| 2019-03-04 | $9.75 | $9.78 | $9.50 | $9.55 | $9.14 | 24,224,120 |
| 2019-03-01 | $9.58 | $9.63 | $9.38 | $9.58 | $9.17 | 14,251,070 |
| 2019-02-28 | $9.53 | $9.67 | $9.37 | $9.47 | $9.06 | 16,929,320 |
| 2019-02-27 | $9.09 | $9.99 | $9.03 | $9.66 | $9.24 | 36,749,750 |
| 2019-02-26 | $9.12 | $9.65 | $8.92 | $9.14 | $8.75 | 27,681,450 |
| 2019-02-25 | $8.76 | $9.26 | $8.70 | $9.11 | $8.72 | 25,587,870 |
| 2019-02-22 | $8.61 | $8.74 | $8.49 | $8.72 | $8.34 | 12,089,780 |
| 2019-02-21 | $8.76 | $8.86 | $8.61 | $8.64 | $8.27 | 15,264,050 |
| 2019-02-20 | $8.59 | $9.08 | $8.55 | $8.85 | $8.47 | 18,380,600 |
| 2019-02-19 | $8.70 | $8.77 | $8.48 | $8.62 | $8.25 | 13,123,700 |
| 2019-02-18 | $8.48 | $8.73 | $8.45 | $8.66 | $8.29 | 13,437,550 |
| 2019-02-15 | $8.34 | $8.80 | $8.32 | $8.48 | $8.11 | 13,720,600 |
| 2019-02-14 | $8.32 | $8.46 | $8.30 | $8.37 | $8.01 | 8,068,600 |
| 2019-02-13 | $8.18 | $8.75 | $8.13 | $8.43 | $8.07 | 14,065,480 |
| 2019-02-12 | $8.10 | $8.22 | $8.02 | $8.19 | $7.84 | 6,973,610 |
| 2019-02-11 | $7.90 | $8.10 | $7.90 | $8.10 | $7.75 | 5,159,950 |
| 2019-02-08 | $7.87 | $7.87 | $7.87 | $7.87 | $7.53 | 0 |
| 2019-02-07 | $7.87 | $7.87 | $7.87 | $7.87 | $7.53 | 0 |
| 2019-02-06 | $7.87 | $7.87 | $7.87 | $7.87 | $7.53 | 0 |
| 2019-02-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.53 | 0 |
| 2019-02-04 | $7.87 | $7.87 | $7.87 | $7.87 | $7.53 | 0 |
| 2019-02-01 | $7.75 | $7.89 | $7.73 | $7.87 | $7.53 | 4,302,600 |
| 2019-01-31 | $7.95 | $8.07 | $7.50 | $7.68 | $7.35 | 7,246,050 |
| 2019-01-30 | $8.02 | $8.18 | $7.90 | $7.93 | $7.59 | 5,051,000 |
| 2019-01-29 | $8.42 | $8.44 | $7.61 | $8.08 | $7.73 | 9,163,370 |
| 2019-01-28 | $8.63 | $8.72 | $8.41 | $8.45 | $8.09 | 8,014,680 |
| 2019-01-25 | $8.90 | $8.95 | $8.55 | $8.61 | $8.24 | 12,501,000 |
| 2019-01-24 | $8.80 | $9.33 | $8.68 | $9.00 | $8.61 | 21,504,970 |
| 2019-01-23 | $8.79 | $8.95 | $8.66 | $8.87 | $8.49 | 13,210,780 |
| 2019-01-22 | $8.63 | $8.90 | $8.57 | $8.88 | $8.50 | 16,440,010 |
| 2019-01-21 | $8.59 | $8.76 | $8.55 | $8.65 | $8.28 | 9,042,100 |
| 2019-01-18 | $8.41 | $8.65 | $8.40 | $8.59 | $8.22 | 8,474,260 |
| 2019-01-17 | $8.65 | $8.66 | $8.44 | $8.48 | $8.11 | 9,951,370 |
| 2019-01-16 | $8.57 | $9.00 | $8.56 | $8.70 | $8.32 | 15,151,840 |
| 2019-01-15 | $8.48 | $8.68 | $8.48 | $8.63 | $8.26 | 12,893,580 |
| 2019-01-14 | $9.20 | $9.21 | $8.54 | $8.56 | $8.19 | 24,521,500 |
| 2019-01-11 | $8.15 | $9.00 | $8.15 | $9.00 | $8.61 | 15,648,480 |
| 2019-01-10 | $8.24 | $8.29 | $8.17 | $8.18 | $7.83 | 5,998,060 |
| 2019-01-09 | $8.20 | $8.38 | $8.20 | $8.24 | $7.88 | 8,692,790 |
| 2019-01-08 | $8.24 | $8.31 | $8.16 | $8.20 | $7.85 | 7,136,280 |
| 2019-01-07 | $8.19 | $8.40 | $8.15 | $8.32 | $7.96 | 10,155,290 |
| 2019-01-04 | $8.00 | $8.19 | $7.82 | $8.18 | $7.83 | 9,403,730 |
| 2019-01-03 | $8.14 | $8.21 | $8.05 | $8.08 | $7.73 | 7,191,240 |
| 2019-01-02 | $8.22 | $8.30 | $8.11 | $8.14 | $7.79 | 7,364,120 |
| 2019-01-01 | $8.23 | $8.23 | $8.23 | $8.23 | $7.88 | 0 |
| 2018-12-31 | $8.23 | $8.23 | $8.23 | $8.23 | $7.88 | 0 |
| 2018-12-28 | $8.51 | $8.59 | $8.20 | $8.23 | $7.88 | 12,715,320 |
| 2018-12-27 | $9.01 | $9.10 | $8.52 | $8.53 | $8.16 | 15,646,700 |
| 2018-12-26 | $8.83 | $9.12 | $8.72 | $8.93 | $8.54 | 20,763,640 |
| 2018-12-25 | $8.63 | $9.15 | $8.52 | $9.02 | $8.63 | 27,564,520 |
| 2018-12-24 | $9.52 | $9.95 | $9.18 | $9.22 | $8.82 | 45,281,390 |
| 2018-12-21 | $8.33 | $9.17 | $8.26 | $9.17 | $8.77 | 18,075,060 |
| 2018-12-20 | $8.18 | $8.35 | $8.16 | $8.34 | $7.98 | 4,385,590 |
| 2018-12-19 | $8.43 | $8.45 | $8.22 | $8.24 | $7.88 | 5,184,720 |
| 2018-12-18 | $8.31 | $8.56 | $8.28 | $8.47 | $8.10 | 9,067,910 |
| 2018-12-17 | $8.23 | $8.37 | $8.12 | $8.37 | $8.01 | 4,973,500 |
| 2018-12-14 | $8.34 | $8.37 | $8.23 | $8.23 | $7.88 | 4,250,000 |
| 2018-12-13 | $8.37 | $8.42 | $8.28 | $8.33 | $7.97 | 5,383,600 |
| 2018-12-12 | $8.27 | $8.39 | $8.24 | $8.37 | $8.01 | 4,517,430 |
| 2018-12-11 | $8.22 | $8.27 | $8.19 | $8.24 | $7.88 | 2,651,000 |
| 2018-12-10 | $8.31 | $8.33 | $8.15 | $8.20 | $7.85 | 3,832,400 |
| 2018-12-07 | $8.41 | $8.45 | $8.33 | $8.37 | $8.01 | 3,136,070 |
| 2018-12-06 | $8.39 | $8.54 | $8.35 | $8.35 | $7.99 | 5,220,800 |
| 2018-12-05 | $8.40 | $8.49 | $8.32 | $8.44 | $8.08 | 5,116,650 |
| 2018-12-04 | $8.53 | $8.64 | $8.47 | $8.60 | $8.23 | 6,415,030 |
| 2018-12-03 | $8.40 | $8.59 | $8.35 | $8.53 | $8.16 | 7,763,070 |
| 2018-11-30 | $8.18 | $8.26 | $8.06 | $8.24 | $7.88 | 4,494,270 |
| 2018-11-29 | $8.42 | $8.45 | $8.18 | $8.19 | $7.84 | 5,198,500 |
| 2018-11-28 | $8.38 | $8.40 | $8.13 | $8.39 | $8.03 | 4,417,800 |
| 2018-11-27 | $8.35 | $8.42 | $8.30 | $8.38 | $8.02 | 4,557,580 |
| 2018-11-26 | $8.41 | $8.51 | $8.27 | $8.29 | $7.93 | 5,019,190 |
| 2018-11-23 | $9.02 | $9.05 | $8.40 | $8.45 | $8.09 | 8,749,470 |
| 2018-11-22 | $9.15 | $9.16 | $8.95 | $9.02 | $8.63 | 4,921,470 |
| 2018-11-21 | $8.85 | $9.07 | $8.82 | $9.05 | $8.66 | 6,102,900 |
| 2018-11-20 | $9.17 | $9.28 | $9.01 | $9.01 | $8.62 | 7,951,660 |
| 2018-11-19 | $9.18 | $9.33 | $9.10 | $9.30 | $8.90 | 11,683,970 |
| 2018-11-16 | $9.37 | $9.38 | $9.13 | $9.23 | $8.83 | 14,628,870 |
| 2018-11-15 | $8.98 | $9.48 | $8.96 | $9.36 | $8.96 | 19,150,110 |
| 2018-11-14 | $8.90 | $9.28 | $8.85 | $9.04 | $8.65 | 17,578,200 |
| 2018-11-13 | $8.77 | $8.95 | $8.66 | $8.91 | $8.53 | 11,781,130 |
| 2018-11-12 | $8.57 | $8.78 | $8.50 | $8.78 | $8.40 | 7,019,920 |
| 2018-11-09 | $8.63 | $8.71 | $8.55 | $8.56 | $8.19 | 4,693,140 |
| 2018-11-08 | $8.93 | $8.93 | $8.69 | $8.70 | $8.32 | 5,616,210 |
| 2018-11-07 | $8.84 | $8.98 | $8.75 | $8.78 | $8.40 | 7,882,320 |
| 2018-11-06 | $8.87 | $8.89 | $8.64 | $8.81 | $8.43 | 9,137,490 |
| 2018-11-05 | $9.09 | $9.14 | $8.80 | $8.96 | $8.57 | 12,168,070 |
| 2018-11-02 | $8.78 | $9.03 | $8.72 | $8.96 | $8.57 | 13,606,190 |
| 2018-11-01 | $8.82 | $9.06 | $8.72 | $8.77 | $8.39 | 12,537,360 |
| 2018-10-31 | $8.48 | $9.18 | $8.43 | $8.72 | $8.34 | 12,085,400 |
| 2018-10-30 | $8.36 | $8.55 | $8.28 | $8.47 | $8.10 | 6,675,030 |
| 2018-10-29 | $8.47 | $8.55 | $8.25 | $8.31 | $7.95 | 4,449,900 |
| 2018-10-26 | $8.62 | $8.69 | $8.43 | $8.55 | $8.18 | 5,952,640 |
| 2018-10-25 | $8.20 | $8.56 | $8.18 | $8.47 | $8.10 | 6,054,130 |
| 2018-10-24 | $8.75 | $8.82 | $8.62 | $8.73 | $8.35 | 6,372,000 |
| 2018-10-23 | $8.91 | $8.93 | $8.66 | $8.75 | $8.37 | 7,900,420 |
| 2018-10-22 | $8.62 | $9.07 | $8.60 | $8.94 | $8.55 | 10,904,560 |
| 2018-10-19 | $8.00 | $8.67 | $8.00 | $8.54 | $8.17 | 7,805,270 |
| 2018-10-18 | $8.88 | $8.94 | $8.52 | $8.56 | $8.19 | 6,647,700 |
| 2018-10-17 | $9.09 | $9.15 | $8.70 | $9.02 | $8.63 | 7,052,560 |
| 2018-10-16 | $9.05 | $9.22 | $8.90 | $8.95 | $8.56 | 5,696,200 |
| 2018-10-15 | $9.20 | $9.26 | $9.06 | $9.06 | $8.67 | 5,763,050 |
| 2018-10-12 | $9.30 | $9.33 | $8.59 | $9.12 | $8.73 | 11,213,520 |
| 2018-10-11 | $10.05 | $10.05 | $9.40 | $9.40 | $8.99 | 14,410,250 |
| 2018-10-10 | $10.74 | $10.74 | $10.25 | $10.44 | $9.99 | 13,511,450 |
| 2018-10-09 | $9.99 | $10.90 | $9.95 | $10.51 | $10.06 | 19,362,680 |
| 2018-10-08 | $9.97 | $10.09 | $9.89 | $9.91 | $9.48 | 6,234,600 |
| 2018-10-05 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 0 |
| 2018-10-04 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 0 |
| 2018-10-03 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 0 |
| 2018-10-02 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 0 |
| 2018-10-01 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 0 |
| 2018-09-28 | $10.14 | $10.28 | $10.11 | $10.22 | $9.78 | 6,616,700 |
| 2018-09-27 | $10.50 | $10.50 | $10.10 | $10.10 | $9.66 | 10,772,500 |
| 2018-09-26 | $10.40 | $10.68 | $10.38 | $10.51 | $10.06 | 11,683,540 |
| 2018-09-25 | $10.44 | $10.54 | $10.36 | $10.42 | $9.97 | 9,934,820 |
| 2018-09-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.23 | 0 |
| 2018-09-21 | $10.50 | $10.95 | $10.43 | $10.69 | $10.23 | 19,353,400 |
| 2018-09-20 | $10.35 | $10.39 | $10.23 | $10.29 | $9.85 | 6,990,770 |
| 2018-09-19 | $10.20 | $10.45 | $10.12 | $10.33 | $9.88 | 9,444,000 |
| 2018-09-18 | $10.05 | $10.28 | $9.99 | $10.27 | $9.83 | 7,437,600 |
| 2018-09-17 | $10.28 | $10.30 | $9.97 | $10.06 | $9.63 | 7,548,950 |
| 2018-09-14 | $10.68 | $10.77 | $10.34 | $10.37 | $9.92 | 9,282,350 |
| 2018-09-13 | $10.77 | $10.84 | $10.40 | $10.68 | $10.22 | 10,680,510 |
| 2018-09-12 | $11.00 | $11.12 | $10.65 | $10.70 | $10.24 | 9,245,780 |
| 2018-09-11 | $10.80 | $10.99 | $10.55 | $10.90 | $10.43 | 11,854,500 |
| 2018-09-10 | $11.33 | $11.40 | $10.70 | $10.80 | $10.33 | 17,207,710 |
| 2018-09-07 | $11.58 | $11.92 | $11.25 | $11.49 | $10.99 | 25,453,010 |
| 2018-09-06 | $11.56 | $12.45 | $11.33 | $11.94 | $11.43 | 41,111,970 |
| 2018-09-05 | $11.39 | $11.41 | $11.39 | $11.41 | $10.92 | 10,449,510 |
| 2018-09-04 | $10.27 | $10.58 | $10.22 | $10.37 | $9.92 | 8,709,350 |
| 2018-09-03 | $10.63 | $10.64 | $10.01 | $10.26 | $9.82 | 9,288,040 |
| 2018-08-31 | $11.29 | $11.29 | $10.60 | $10.69 | $10.23 | 11,631,080 |
| 2018-08-30 | $11.02 | $11.71 | $10.94 | $11.19 | $10.71 | 15,926,870 |
| 2018-08-29 | $11.12 | $11.26 | $10.90 | $10.94 | $10.47 | 8,695,560 |
| 2018-08-28 | $11.39 | $11.40 | $11.16 | $11.23 | $10.75 | 6,891,230 |
| 2018-08-27 | $11.15 | $11.39 | $11.12 | $11.31 | $10.82 | 8,279,680 |
| 2018-08-24 | $11.19 | $11.30 | $11.12 | $11.15 | $10.67 | 7,102,810 |
| 2018-08-23 | $11.16 | $11.32 | $11.10 | $11.18 | $10.70 | 7,257,360 |
| 2018-08-22 | $11.34 | $11.45 | $11.12 | $11.14 | $10.66 | 8,581,390 |
| 2018-08-21 | $11.36 | $11.48 | $11.10 | $11.28 | $10.79 | 8,524,090 |
| 2018-08-20 | $11.15 | $11.66 | $10.70 | $11.26 | $10.77 | 9,713,080 |
| 2018-08-17 | $11.77 | $11.89 | $11.11 | $11.15 | $10.67 | 8,868,410 |
| 2018-08-16 | $11.69 | $12.01 | $11.44 | $11.65 | $11.15 | 9,619,950 |
| 2018-08-15 | $12.68 | $12.68 | $12.00 | $12.02 | $11.50 | 14,646,620 |
| 2018-08-14 | $12.23 | $12.68 | $12.15 | $12.65 | $12.10 | 16,402,650 |
| 2018-08-13 | $12.16 | $12.35 | $11.81 | $12.29 | $11.76 | 13,035,090 |
| 2018-08-10 | $12.01 | $12.34 | $11.90 | $12.19 | $11.66 | 11,514,760 |
| 2018-08-09 | $11.60 | $12.37 | $11.38 | $12.10 | $11.58 | 15,379,060 |
| 2018-08-08 | $12.30 | $12.33 | $11.70 | $11.70 | $11.20 | 13,264,650 |
| 2018-08-07 | $12.29 | $12.45 | $11.58 | $12.42 | $11.88 | 13,145,860 |
| 2018-08-06 | $12.70 | $12.85 | $12.20 | $12.23 | $11.70 | 10,644,900 |
| 2018-08-03 | $12.39 | $13.39 | $12.39 | $12.95 | $12.39 | 13,971,530 |
| 2018-08-02 | $13.36 | $13.40 | $12.23 | $12.57 | $12.03 | 14,572,920 |
| 2018-08-01 | $14.17 | $14.17 | $13.51 | $13.54 | $12.96 | 9,923,150 |
| 2018-07-31 | $13.99 | $14.14 | $13.89 | $14.09 | $13.48 | 6,086,600 |
| 2018-07-30 | $13.90 | $14.27 | $13.80 | $14.05 | $13.44 | 7,988,200 |
| 2018-07-27 | $14.17 | $14.80 | $14.03 | $14.42 | $13.80 | 11,062,460 |
| 2018-07-26 | $14.79 | $14.79 | $14.02 | $14.16 | $13.55 | 15,382,810 |
| 2018-07-25 | $15.11 | $15.16 | $14.70 | $14.79 | $14.15 | 13,703,390 |
| 2018-07-24 | $14.95 | $15.18 | $14.76 | $15.07 | $14.42 | 15,485,540 |
| 2018-07-23 | $14.71 | $14.99 | $14.70 | $14.81 | $14.17 | 9,349,750 |
| 2018-07-20 | $14.80 | $14.94 | $14.40 | $14.89 | $14.25 | 13,230,650 |
| 2018-07-19 | $15.15 | $15.40 | $14.85 | $14.90 | $14.26 | 14,412,900 |
| 2018-07-18 | $15.00 | $15.68 | $14.72 | $15.41 | $14.75 | 24,435,610 |
| 2018-07-17 | $15.28 | $15.28 | $14.56 | $14.96 | $14.31 | 13,779,600 |
| 2018-07-16 | $15.40 | $15.49 | $15.00 | $15.18 | $14.53 | 13,558,460 |
| 2018-07-13 | $15.40 | $15.65 | $15.12 | $15.43 | $14.76 | 19,729,330 |
| 2018-07-12 | $14.96 | $16.18 | $14.96 | $15.67 | $14.95 | 31,258,860 |
| 2018-07-11 | $15.02 | $15.16 | $14.52 | $15.02 | $14.33 | 27,794,110 |
| 2018-07-10 | $14.24 | $15.55 | $14.08 | $15.55 | $14.83 | 31,162,890 |
| 2018-07-09 | $13.87 | $14.20 | $13.72 | $14.14 | $13.49 | 13,975,210 |
| 2018-07-06 | $13.66 | $14.10 | $13.38 | $13.79 | $13.15 | 16,893,010 |
| 2018-07-05 | $14.55 | $14.71 | $13.60 | $13.62 | $12.99 | 17,215,640 |
| 2018-07-04 | $15.45 | $15.55 | $14.20 | $14.57 | $13.90 | 20,977,280 |
| 2018-07-03 | $15.45 | $15.68 | $15.01 | $15.61 | $14.89 | 16,508,240 |
| 2018-07-02 | $15.65 | $15.79 | $15.00 | $15.36 | $14.65 | 18,885,630 |
| 2018-06-29 | $15.07 | $15.88 | $14.72 | $15.59 | $14.87 | 21,338,520 |
| 2018-06-28 | $15.55 | $15.98 | $14.80 | $14.89 | $14.20 | 19,902,900 |
| 2018-06-27 | $16.10 | $16.23 | $15.65 | $15.76 | $15.03 | 19,698,810 |
| 2018-06-26 | $15.45 | $16.38 | $15.28 | $16.14 | $15.39 | 23,303,810 |
| 2018-06-25 | $15.83 | $16.19 | $15.45 | $15.98 | $15.24 | 25,806,100 |
| 2018-06-22 | $14.63 | $15.75 | $14.31 | $15.65 | $14.93 | 25,532,190 |
| 2018-06-21 | $15.55 | $15.75 | $14.35 | $14.76 | $14.08 | 21,257,950 |
| 2018-06-20 | $14.70 | $15.78 | $14.70 | $15.55 | $14.83 | 21,250,890 |
| 2018-06-19 | $16.50 | $16.53 | $15.14 | $15.14 | $14.44 | 21,349,370 |
| 2018-06-18 | $16.82 | $16.82 | $16.82 | $16.82 | $16.04 | 0 |
| 2018-06-15 | $17.55 | $17.80 | $16.60 | $16.82 | $16.04 | 20,731,540 |
| 2018-06-14 | $17.40 | $18.18 | $16.67 | $17.53 | $16.72 | 23,457,630 |
| 2018-06-13 | $19.09 | $19.10 | $17.75 | $17.77 | $16.95 | 43,036,750 |
| 2018-06-12 | $20.80 | $21.49 | $18.95 | $19.57 | $18.67 | 45,122,610 |
| 2018-06-11 | $20.53 | $21.63 | $20.22 | $21.06 | $20.09 | 44,603,900 |
| 2018-06-08 | $19.50 | $21.66 | $19.33 | $20.82 | $19.86 | 59,543,800 |
| 2018-06-07 | $19.32 | $20.20 | $19.03 | $19.90 | $18.98 | 43,332,010 |
| 2018-06-06 | $18.93 | $19.42 | $18.63 | $19.32 | $18.43 | 30,394,610 |
| 2018-06-05 | $18.57 | $19.50 | $18.30 | $19.23 | $18.34 | 30,994,560 |
| 2018-06-04 | $18.91 | $19.24 | $18.20 | $18.54 | $17.68 | 20,973,710 |
| 2018-06-01 | $19.60 | $19.65 | $18.20 | $18.90 | $18.03 | 35,283,810 |
| 2018-05-31 | $18.70 | $19.92 | $18.70 | $19.86 | $18.94 | 49,652,510 |
| 2018-05-30 | $18.50 | $19.29 | $17.55 | $18.43 | $17.58 | 36,900,830 |
| 2018-05-29 | $19.09 | $19.99 | $18.51 | $19.49 | $18.59 | 42,498,060 |
| 2018-05-28 | $20.08 | $20.50 | $18.92 | $19.04 | $18.16 | 47,808,840 |
| 2018-05-25 | $21.20 | $21.99 | $21.00 | $21.02 | $20.05 | 46,138,370 |
| 2018-05-24 | $20.59 | $22.50 | $20.02 | $21.51 | $20.52 | 60,942,180 |
| 2018-05-23 | $21.90 | $23.48 | $20.95 | $21.11 | $20.13 | 77,919,890 |
| 2018-05-22 | $22.40 | $24.51 | $21.08 | $22.96 | $21.90 | 101,020,970 |
| 2018-05-21 | $19.70 | $22.28 | $19.20 | $22.28 | $21.25 | 72,309,310 |
| 2018-05-18 | $19.11 | $20.98 | $18.88 | $20.25 | $19.31 | 79,366,430 |
| 2018-05-17 | $21.50 | $22.78 | $19.81 | $20.01 | $19.09 | 105,199,780 |
| 2018-05-16 | $19.50 | $20.78 | $19.32 | $20.78 | $19.82 | 73,201,640 |
| 2018-05-15 | $16.80 | $18.89 | $16.59 | $18.89 | $18.02 | 71,648,100 |
| 2018-05-14 | $17.00 | $17.79 | $15.80 | $17.17 | $16.38 | 90,047,360 |
| 2018-05-11 | $14.53 | $16.17 | $14.53 | $16.17 | $15.42 | 34,893,720 |
| 2018-05-10 | $14.62 | $14.88 | $14.30 | $14.70 | $14.02 | 32,628,310 |
| 2018-05-09 | $14.15 | $14.90 | $14.03 | $14.75 | $14.07 | 40,681,880 |
| 2018-05-08 | $13.73 | $15.00 | $13.66 | $14.32 | $13.66 | 41,031,370 |
| 2018-05-07 | $13.51 | $14.11 | $13.46 | $13.83 | $13.19 | 26,651,310 |
| 2018-05-04 | $13.81 | $13.99 | $13.35 | $13.47 | $12.85 | 25,411,940 |
| 2018-05-03 | $13.60 | $14.19 | $13.33 | $13.91 | $13.27 | 32,358,600 |
| 2018-05-02 | $14.34 | $14.48 | $13.33 | $13.59 | $12.96 | 32,372,500 |
| 2018-05-01 | $14.33 | $14.33 | $14.33 | $14.33 | $13.67 | 0 |
| 2018-04-30 | $14.33 | $14.33 | $14.33 | $14.33 | $13.67 | 0 |
| 2018-04-27 | $15.01 | $15.34 | $14.00 | $14.33 | $13.67 | 44,451,710 |
| 2018-04-26 | $14.84 | $16.15 | $14.56 | $15.49 | $14.77 | 62,110,680 |
| 2018-04-25 | $14.65 | $15.49 | $14.56 | $14.76 | $14.08 | 39,802,070 |
| 2018-04-24 | $14.32 | $15.75 | $14.02 | $15.17 | $14.47 | 52,603,160 |
| 2018-04-23 | $14.05 | $14.84 | $14.03 | $14.62 | $13.94 | 39,370,300 |
| 2018-04-20 | $15.95 | $16.28 | $14.47 | $14.47 | $13.80 | 51,124,310 |
| 2018-04-19 | $15.73 | $16.84 | $15.50 | $16.08 | $15.34 | 55,417,270 |
| 2018-04-18 | $17.50 | $17.88 | $16.23 | $16.55 | $15.79 | 67,931,570 |
| 2018-04-17 | $19.00 | $19.37 | $17.04 | $18.03 | $17.20 | 107,457,130 |
| 2018-04-16 | $18.46 | $18.46 | $18.01 | $18.46 | $17.61 | 61,139,660 |
| 2018-04-13 | $16.78 | $16.78 | $16.78 | $16.78 | $16.00 | 2,233,490 |
| 2018-04-12 | $15.25 | $15.25 | $15.25 | $15.25 | $14.55 | 1,674,590 |
| 2018-04-11 | $13.86 | $13.86 | $13.86 | $13.86 | $13.22 | 2,673,620 |
| 2018-04-10 | $12.60 | $12.60 | $12.60 | $12.60 | $12.02 | 4,987,730 |
| 2018-04-09 | $11.45 | $11.45 | $11.45 | $11.45 | $10.92 | 1,417,700 |
| 2018-04-06 | $10.41 | $10.41 | $10.41 | $10.41 | $9.93 | 0 |
| 2018-04-05 | $10.41 | $10.41 | $10.41 | $10.41 | $9.93 | 0 |
| 2018-04-04 | $10.41 | $10.41 | $10.41 | $10.41 | $9.93 | 749,530 |
| 2018-04-03 | $9.46 | $9.46 | $9.46 | $9.46 | $9.02 | 719,310 |
| 2018-04-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.20 | 523,260 |
| 2018-03-30 | $7.82 | $7.82 | $7.82 | $7.82 | $7.46 | 438,640 |
| 2018-03-29 | $7.11 | $7.11 | $7.11 | $7.11 | $6.78 | 136,440 |
| 2018-03-28 | $6.46 | $6.46 | $6.46 | $6.46 | $6.16 | 121,300 |
| 2018-03-27 | $5.87 | $5.87 | $5.87 | $5.87 | $5.60 | 84,670 |
| 2018-03-26 | $4.45 | $5.34 | $4.45 | $5.34 | $5.09 | 86,450 |
Hunan Salt Industry Company Ltd (600929) News Headlines
Recent Hunan Salt Industry Company Ltd (600929) News
Similar Companies to Hunan Salt Industry Company Ltd (600929) 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 | -- | -- | -- |