Xiamen Bank Co Ltd (601187) Exchange: SHG
Data as of Aug. 27, 2025
$6.76 ($-0.09) -1.31%
Xiamen Bank Co Ltd - Daily Information
Click for more stock information on Xiamen Bank Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.85 |
| Previous Close | $6.76 |
| High | $6.86 |
| Low | $6.76 |
| Adjusted Open | $6.85 |
| Previous Adjusted Close | $6.76 |
| Adjusted High | $6.86 |
| Adjusted Low | $6.76 |
About Xiamen Bank Co Ltd (601187)
Xiamen Bank Co Ltd
Invest in Xiamen Bank Co Ltd (601187)
Historical Stock Data for Xiamen Bank Co Ltd (601187)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $6.85 | $6.86 | $6.76 | $6.76 | $6.76 | 17,763,160 |
| 2025-08-25 | $6.80 | $6.88 | $6.76 | $6.85 | $6.85 | 26,179,100 |
| 2025-08-22 | $6.94 | $6.96 | $6.78 | $6.84 | $6.84 | 25,845,470 |
| 2025-08-21 | $6.85 | $6.96 | $6.80 | $6.95 | $6.95 | 25,586,130 |
| 2025-08-20 | $6.74 | $6.93 | $6.71 | $6.88 | $6.88 | 31,800,810 |
| 2025-08-19 | $6.76 | $6.80 | $6.72 | $6.73 | $6.73 | 13,877,740 |
| 2025-08-18 | $6.71 | $6.84 | $6.67 | $6.79 | $6.79 | 24,483,610 |
| 2025-08-15 | $6.80 | $6.81 | $6.60 | $6.77 | $6.77 | 32,607,720 |
| 2025-08-14 | $6.87 | $6.90 | $6.76 | $6.79 | $6.79 | 18,701,750 |
| 2025-08-13 | $6.92 | $6.97 | $6.86 | $6.88 | $6.88 | 16,490,840 |
| 2025-08-12 | $6.90 | $6.99 | $6.89 | $6.94 | $6.94 | 16,067,300 |
| 2025-08-11 | $7.00 | $7.02 | $6.91 | $6.93 | $6.93 | 16,095,310 |
| 2025-08-08 | $7.05 | $7.08 | $6.97 | $7.02 | $7.02 | 15,625,200 |
| 2025-08-07 | $7.10 | $7.14 | $7.04 | $7.05 | $7.05 | 13,300,500 |
| 2025-08-06 | $7.10 | $7.13 | $7.03 | $7.10 | $7.10 | 20,874,770 |
| 2025-08-05 | $6.99 | $7.14 | $6.92 | $7.10 | $7.10 | 36,414,000 |
| 2025-08-04 | $6.82 | $6.99 | $6.82 | $6.96 | $6.96 | 29,770,770 |
| 2025-08-01 | $6.85 | $6.89 | $6.74 | $6.86 | $6.86 | 26,722,720 |
| 2025-07-31 | $6.95 | $6.97 | $6.80 | $6.85 | $6.85 | 34,132,450 |
| 2025-07-30 | $6.99 | $7.09 | $6.92 | $6.95 | $6.95 | 33,057,300 |
| 2025-07-29 | $7.19 | $7.29 | $6.97 | $7.00 | $7.00 | 42,325,400 |
| 2025-07-28 | $7.15 | $7.28 | $7.11 | $7.19 | $7.19 | 36,775,160 |
| 2025-07-25 | $7.18 | $7.27 | $7.10 | $7.12 | $7.12 | 29,289,120 |
| 2025-07-24 | $7.37 | $7.38 | $7.18 | $7.22 | $7.22 | 43,015,720 |
| 2025-07-23 | $7.36 | $7.53 | $7.35 | $7.39 | $7.39 | 35,181,220 |
| 2025-07-22 | $7.53 | $7.56 | $7.30 | $7.51 | $7.51 | 52,840,280 |
| 2025-07-21 | $7.88 | $7.90 | $7.60 | $7.64 | $7.64 | 40,192,130 |
| 2025-07-18 | $7.65 | $7.99 | $7.58 | $7.92 | $7.92 | 39,798,610 |
| 2025-07-17 | $7.58 | $7.67 | $7.52 | $7.65 | $7.65 | 28,981,730 |
| 2025-07-16 | $7.74 | $7.75 | $7.41 | $7.58 | $7.58 | 47,209,310 |
| 2025-07-15 | $7.71 | $7.88 | $7.63 | $7.77 | $7.77 | 30,272,190 |
| 2025-07-14 | $7.55 | $7.88 | $7.48 | $7.75 | $7.75 | 35,863,030 |
| 2025-07-11 | $7.57 | $7.61 | $7.43 | $7.60 | $7.60 | 30,289,910 |
| 2025-07-10 | $7.65 | $7.72 | $7.55 | $7.59 | $7.59 | 41,455,550 |
| 2025-07-09 | $7.35 | $7.67 | $7.32 | $7.65 | $7.65 | 31,998,840 |
| 2025-07-08 | $7.24 | $7.48 | $7.23 | $7.35 | $7.35 | 31,240,740 |
| 2025-07-07 | $6.99 | $7.32 | $6.92 | $7.28 | $7.28 | 43,300,280 |
| 2025-07-04 | $6.94 | $7.03 | $6.88 | $6.99 | $6.99 | 28,885,460 |
| 2025-07-03 | $6.99 | $7.06 | $6.90 | $6.94 | $6.94 | 20,298,440 |
| 2025-07-02 | $7.05 | $7.09 | $6.99 | $6.99 | $6.99 | 21,977,990 |
| 2025-06-30 | $6.77 | $6.83 | $6.70 | $6.79 | $6.79 | 25,749,730 |
| 2025-06-27 | $6.93 | $7.02 | $6.67 | $6.82 | $6.82 | 42,718,560 |
| 2025-06-26 | $6.78 | $7.03 | $6.66 | $6.98 | $6.98 | 39,252,230 |
| 2025-06-25 | $6.92 | $6.96 | $6.83 | $6.92 | $6.92 | 22,609,610 |
| 2025-06-24 | $6.94 | $7.02 | $6.78 | $6.95 | $6.95 | 35,970,300 |
| 2025-06-23 | $6.78 | $6.97 | $6.70 | $6.94 | $6.94 | 42,006,060 |
| 2025-06-20 | $6.58 | $6.87 | $6.55 | $6.77 | $6.77 | 54,398,630 |
| 2025-06-19 | $6.52 | $6.63 | $6.49 | $6.58 | $6.58 | 23,978,820 |
| 2025-06-18 | $6.36 | $6.54 | $6.36 | $6.53 | $6.53 | 24,723,310 |
| 2025-06-17 | $6.37 | $6.45 | $6.36 | $6.39 | $6.39 | 15,411,390 |
| 2025-06-13 | $6.51 | $6.56 | $6.28 | $6.33 | $6.33 | 33,300,300 |
| 2025-06-12 | $6.41 | $6.46 | $6.37 | $6.45 | $6.45 | 18,578,500 |
| 2025-06-11 | $6.45 | $6.47 | $6.37 | $6.40 | $6.40 | 16,024,320 |
| 2025-06-10 | $6.43 | $6.55 | $6.42 | $6.45 | $6.45 | 25,736,490 |
| 2025-06-09 | $6.44 | $6.46 | $6.36 | $6.46 | $6.46 | 23,881,170 |
| 2025-06-06 | $6.49 | $6.55 | $6.40 | $6.44 | $6.44 | 22,329,990 |
| 2025-06-05 | $6.60 | $6.65 | $6.46 | $6.51 | $6.51 | 23,302,130 |
| 2025-06-04 | $6.55 | $6.64 | $6.48 | $6.62 | $6.62 | 21,731,810 |
| 2025-06-03 | $6.46 | $6.61 | $6.41 | $6.56 | $6.56 | 25,587,090 |
| 2025-05-30 | $6.48 | $6.58 | $6.44 | $6.48 | $6.48 | 23,044,250 |
| 2025-05-29 | $6.46 | $6.54 | $6.38 | $6.44 | $6.44 | 23,317,730 |
| 2025-05-28 | $6.31 | $6.51 | $6.28 | $6.49 | $6.49 | 39,228,390 |
| 2025-05-27 | $6.16 | $6.35 | $6.15 | $6.34 | $6.34 | 33,787,010 |
| 2025-05-26 | $6.16 | $6.24 | $6.12 | $6.17 | $6.17 | 18,479,160 |
| 2025-05-23 | $6.26 | $6.35 | $6.17 | $6.18 | $6.18 | 24,343,260 |
| 2025-05-22 | $6.10 | $6.30 | $6.07 | $6.26 | $6.26 | 44,378,410 |
| 2025-05-21 | $5.98 | $6.09 | $5.96 | $6.09 | $6.09 | 18,524,140 |
| 2025-05-20 | $6.00 | $6.09 | $5.94 | $5.96 | $5.96 | 20,712,810 |
| 2025-05-19 | $6.03 | $6.09 | $6.00 | $6.01 | $6.01 | 16,742,510 |
| 2025-05-16 | $6.14 | $6.18 | $6.00 | $6.02 | $6.02 | 25,344,880 |
| 2025-05-15 | $6.13 | $6.19 | $6.08 | $6.14 | $6.14 | 25,754,790 |
| 2025-05-14 | $5.95 | $6.20 | $5.95 | $6.16 | $6.16 | 52,192,040 |
| 2025-05-13 | $5.78 | $6.03 | $5.76 | $5.99 | $5.99 | 46,969,810 |
| 2025-05-12 | $5.82 | $5.83 | $5.75 | $5.79 | $5.79 | 27,136,700 |
| 2025-05-09 | $5.82 | $5.90 | $5.82 | $5.83 | $5.83 | 28,083,600 |
| 2025-05-08 | $5.82 | $5.85 | $5.78 | $5.82 | $5.82 | 16,611,630 |
| 2025-05-07 | $5.78 | $5.85 | $5.78 | $5.82 | $5.82 | 19,326,600 |
| 2025-05-06 | $5.76 | $5.80 | $5.72 | $5.77 | $5.77 | 21,437,840 |
| 2025-04-30 | $5.91 | $5.92 | $5.74 | $5.76 | $5.76 | 34,586,950 |
| 2025-04-29 | $6.03 | $6.07 | $5.85 | $5.92 | $5.92 | 47,661,040 |
| 2025-04-28 | $6.23 | $6.26 | $6.15 | $6.17 | $6.17 | 22,508,480 |
| 2025-04-25 | $6.10 | $6.27 | $6.08 | $6.23 | $6.23 | 20,520,730 |
| 2025-04-24 | $5.94 | $6.14 | $5.94 | $6.10 | $6.10 | 22,900,290 |
| 2025-04-23 | $5.97 | $6.00 | $5.93 | $5.95 | $5.95 | 10,787,270 |
| 2025-04-22 | $5.89 | $5.98 | $5.88 | $5.96 | $5.96 | 13,431,440 |
| 2025-04-21 | $5.99 | $6.06 | $5.89 | $5.90 | $5.90 | 17,219,840 |
| 2025-04-18 | $5.89 | $6.04 | $5.89 | $6.00 | $6.00 | 14,061,700 |
| 2025-04-17 | $5.88 | $5.92 | $5.83 | $5.90 | $5.90 | 11,771,430 |
| 2025-04-16 | $5.79 | $5.90 | $5.78 | $5.90 | $5.90 | 17,446,150 |
| 2025-04-15 | $5.74 | $5.80 | $5.73 | $5.80 | $5.80 | 12,982,570 |
| 2025-04-14 | $5.77 | $5.78 | $5.73 | $5.75 | $5.75 | 13,474,820 |
| 2025-04-11 | $5.74 | $5.77 | $5.68 | $5.76 | $5.76 | 13,657,990 |
| 2025-04-10 | $5.76 | $5.81 | $5.72 | $5.77 | $5.77 | 19,205,030 |
| 2025-04-09 | $5.85 | $5.85 | $5.67 | $5.76 | $5.76 | 27,400,540 |
| 2025-04-08 | $5.66 | $5.95 | $5.65 | $5.87 | $5.87 | 39,575,240 |
| 2025-04-07 | $5.91 | $5.97 | $5.52 | $5.67 | $5.67 | 39,434,440 |
| 2025-04-03 | $5.95 | $6.07 | $5.95 | $6.06 | $6.06 | 16,107,310 |
| 2025-04-02 | $5.90 | $6.00 | $5.90 | $6.00 | $6.00 | 18,717,410 |
| 2025-04-01 | $5.89 | $5.94 | $5.83 | $5.90 | $5.90 | 13,138,380 |
| 2025-03-31 | $5.89 | $5.99 | $5.86 | $5.89 | $5.89 | 19,132,030 |
| 2025-03-28 | $5.83 | $5.91 | $5.80 | $5.87 | $5.87 | 14,510,340 |
| 2025-03-27 | $5.89 | $5.91 | $5.82 | $5.84 | $5.84 | 10,837,200 |
| 2025-03-26 | $5.87 | $5.96 | $5.84 | $5.89 | $5.89 | 15,726,830 |
| 2025-03-25 | $5.79 | $5.90 | $5.78 | $5.88 | $5.88 | 16,173,080 |
| 2025-03-24 | $5.74 | $5.81 | $5.73 | $5.81 | $5.81 | 15,850,780 |
| 2025-03-21 | $5.74 | $5.83 | $5.69 | $5.75 | $5.75 | 17,218,420 |
| 2025-03-20 | $5.75 | $5.81 | $5.73 | $5.76 | $5.76 | 11,623,190 |
| 2025-03-19 | $5.76 | $5.78 | $5.69 | $5.76 | $5.76 | 11,996,860 |
| 2025-03-18 | $5.75 | $5.78 | $5.71 | $5.73 | $5.73 | 10,105,120 |
| 2025-03-17 | $5.70 | $5.80 | $5.68 | $5.77 | $5.77 | 26,117,840 |
| 2025-03-14 | $5.61 | $5.69 | $5.60 | $5.69 | $5.69 | 17,554,980 |
| 2025-03-13 | $5.58 | $5.62 | $5.57 | $5.62 | $5.62 | 11,406,900 |
| 2025-03-12 | $5.57 | $5.61 | $5.55 | $5.58 | $5.58 | 10,790,720 |
| 2025-03-11 | $5.52 | $5.59 | $5.50 | $5.58 | $5.58 | 11,930,120 |
| 2025-03-10 | $5.57 | $5.59 | $5.51 | $5.53 | $5.53 | 10,311,690 |
| 2025-03-07 | $5.52 | $5.59 | $5.52 | $5.57 | $5.57 | 16,994,740 |
| 2025-03-06 | $5.59 | $5.59 | $5.52 | $5.54 | $5.54 | 12,979,900 |
| 2025-03-05 | $5.51 | $5.59 | $5.49 | $5.58 | $5.58 | 16,137,950 |
| 2025-03-04 | $5.46 | $5.54 | $5.46 | $5.49 | $5.49 | 9,832,340 |
| 2025-03-03 | $5.48 | $5.52 | $5.45 | $5.47 | $5.47 | 12,809,260 |
| 2025-02-28 | $5.48 | $5.51 | $5.45 | $5.48 | $5.48 | 12,201,840 |
| 2025-02-27 | $5.47 | $5.51 | $5.44 | $5.49 | $5.49 | 11,077,150 |
| 2025-02-26 | $5.42 | $5.51 | $5.41 | $5.47 | $5.47 | 10,652,180 |
| 2025-02-25 | $5.44 | $5.46 | $5.41 | $5.42 | $5.42 | 8,938,340 |
| 2025-02-24 | $5.47 | $5.50 | $5.44 | $5.45 | $5.45 | 10,663,010 |
| 2025-02-20 | $5.55 | $5.57 | $5.50 | $5.54 | $5.54 | 11,354,530 |
| 2025-02-19 | $5.60 | $5.64 | $5.54 | $5.55 | $5.55 | 15,219,400 |
| 2025-02-18 | $5.51 | $5.68 | $5.51 | $5.63 | $5.63 | 23,913,060 |
| 2025-02-17 | $5.57 | $5.58 | $5.50 | $5.51 | $5.51 | 12,646,900 |
| 2025-02-14 | $5.58 | $5.59 | $5.51 | $5.55 | $5.55 | 10,819,300 |
| 2025-02-13 | $5.59 | $5.61 | $5.55 | $5.58 | $5.58 | 9,188,500 |
| 2025-02-12 | $5.59 | $5.62 | $5.56 | $5.59 | $5.59 | 9,467,200 |
| 2025-02-11 | $5.49 | $5.63 | $5.48 | $5.60 | $5.60 | 20,872,530 |
| 2025-02-10 | $5.54 | $5.55 | $5.48 | $5.49 | $5.49 | 14,791,100 |
| 2025-02-07 | $5.52 | $5.57 | $5.50 | $5.54 | $5.54 | 13,152,870 |
| 2025-02-06 | $5.49 | $5.54 | $5.47 | $5.52 | $5.52 | 10,493,230 |
| 2025-02-05 | $5.57 | $5.59 | $5.48 | $5.50 | $5.50 | 15,409,710 |
| 2025-01-27 | $5.46 | $5.59 | $5.45 | $5.55 | $5.55 | 15,256,400 |
| 2025-01-24 | $5.41 | $5.46 | $5.36 | $5.45 | $5.45 | 12,132,510 |
| 2025-01-23 | $5.33 | $5.47 | $5.30 | $5.40 | $5.40 | 17,316,920 |
| 2025-01-22 | $5.38 | $5.40 | $5.25 | $5.29 | $5.29 | 12,349,000 |
| 2025-01-21 | $5.41 | $5.43 | $5.37 | $5.38 | $5.38 | 7,324,100 |
| 2025-01-20 | $5.44 | $5.48 | $5.40 | $5.40 | $5.40 | 9,985,300 |
| 2025-01-17 | $5.38 | $5.46 | $5.34 | $5.40 | $5.40 | 10,626,150 |
| 2025-01-16 | $5.33 | $5.45 | $5.33 | $5.39 | $5.39 | 14,113,230 |
| 2025-01-15 | $5.27 | $5.37 | $5.26 | $5.33 | $5.33 | 12,717,510 |
| 2025-01-14 | $5.18 | $5.29 | $5.18 | $5.28 | $5.28 | 14,212,250 |
| 2025-01-13 | $5.26 | $5.28 | $5.17 | $5.20 | $5.20 | 13,235,590 |
| 2025-01-09 | $5.47 | $5.49 | $5.38 | $5.39 | $5.39 | 10,617,380 |
| 2025-01-08 | $5.44 | $5.51 | $5.38 | $5.49 | $5.49 | 17,653,100 |
| 2025-01-07 | $5.36 | $5.46 | $5.35 | $5.44 | $5.44 | 15,141,700 |
| 2025-01-06 | $5.35 | $5.39 | $5.30 | $5.37 | $5.37 | 14,354,700 |
| 2025-01-03 | $5.45 | $5.52 | $5.34 | $5.37 | $5.37 | 19,672,000 |
| 2025-01-02 | $5.67 | $5.71 | $5.41 | $5.45 | $5.45 | 27,730,180 |
| 2024-12-31 | $5.77 | $5.82 | $5.64 | $5.64 | $5.64 | 22,216,860 |
| 2024-12-30 | $5.73 | $5.85 | $5.69 | $5.78 | $5.78 | 26,582,230 |
| 2024-12-27 | $5.63 | $5.74 | $5.55 | $5.74 | $5.74 | 23,845,690 |
| 2024-12-26 | $5.67 | $5.70 | $5.61 | $5.63 | $5.63 | 14,709,800 |
| 2024-12-25 | $5.66 | $5.72 | $5.64 | $5.69 | $5.69 | 17,759,800 |
| 2024-12-24 | $5.60 | $5.66 | $5.57 | $5.66 | $5.66 | 14,521,770 |
| 2024-12-23 | $5.56 | $5.65 | $5.56 | $5.59 | $5.59 | 14,435,370 |
| 2024-12-20 | $5.61 | $5.65 | $5.56 | $5.57 | $5.57 | 11,590,900 |
| 2024-12-19 | $5.68 | $5.74 | $5.57 | $5.61 | $5.61 | 19,021,100 |
| 2024-12-18 | $5.68 | $5.75 | $5.68 | $5.70 | $5.70 | 19,021,180 |
| 2024-12-17 | $5.69 | $5.78 | $5.64 | $5.68 | $5.68 | 27,164,610 |
| 2024-12-16 | $5.51 | $5.71 | $5.50 | $5.67 | $5.67 | 33,388,660 |
| 2024-12-13 | $5.62 | $5.64 | $5.50 | $5.51 | $5.51 | 45,806,980 |
| 2024-12-12 | $5.62 | $5.68 | $5.53 | $5.64 | $5.64 | 34,709,670 |
| 2024-12-11 | $5.77 | $5.81 | $5.73 | $5.78 | $5.78 | 33,429,700 |
| 2024-12-10 | $5.89 | $5.91 | $5.75 | $5.78 | $5.78 | 50,952,280 |
| 2024-12-09 | $5.81 | $5.85 | $5.78 | $5.82 | $5.82 | 25,887,090 |
| 2024-12-06 | $5.78 | $5.86 | $5.77 | $5.81 | $5.81 | 31,570,200 |
| 2024-12-05 | $5.76 | $5.88 | $5.73 | $5.80 | $5.80 | 28,398,600 |
| 2024-12-04 | $5.72 | $5.79 | $5.67 | $5.72 | $5.72 | 25,157,780 |
| 2024-12-03 | $5.51 | $5.80 | $5.48 | $5.76 | $5.76 | 43,701,700 |
| 2024-12-02 | $5.56 | $5.59 | $5.49 | $5.50 | $5.50 | 23,000,100 |
| 2024-11-29 | $5.51 | $5.63 | $5.51 | $5.56 | $5.56 | 19,410,170 |
| 2024-11-28 | $5.54 | $5.56 | $5.50 | $5.53 | $5.53 | 12,316,980 |
| 2024-11-27 | $5.48 | $5.57 | $5.39 | $5.55 | $5.55 | 18,898,910 |
| 2024-11-26 | $5.49 | $5.56 | $5.47 | $5.50 | $5.50 | 12,798,690 |
| 2024-11-25 | $5.43 | $5.53 | $5.38 | $5.52 | $5.52 | 23,400,800 |
| 2024-11-22 | $5.63 | $5.68 | $5.42 | $5.43 | $5.43 | 27,453,480 |
| 2024-11-21 | $5.63 | $5.66 | $5.55 | $5.65 | $5.65 | 30,327,400 |
| 2024-11-20 | $5.76 | $5.82 | $5.61 | $5.66 | $5.66 | 51,491,570 |
| 2024-11-19 | $5.62 | $5.90 | $5.53 | $5.81 | $5.81 | 63,693,080 |
| 2024-11-18 | $5.50 | $5.92 | $5.49 | $5.66 | $5.66 | 81,248,410 |
| 2024-11-15 | $5.35 | $5.48 | $5.33 | $5.42 | $5.42 | 27,732,270 |
| 2024-11-14 | $5.37 | $5.42 | $5.34 | $5.36 | $5.36 | 21,622,140 |
| 2024-11-13 | $5.31 | $5.39 | $5.31 | $5.37 | $5.37 | 14,852,940 |
| 2024-11-12 | $5.37 | $5.43 | $5.31 | $5.33 | $5.33 | 16,978,960 |
| 2024-11-11 | $5.38 | $5.43 | $5.32 | $5.37 | $5.37 | 18,416,250 |
| 2024-11-08 | $5.47 | $5.50 | $5.36 | $5.40 | $5.40 | 23,782,870 |
| 2024-11-07 | $5.31 | $5.46 | $5.29 | $5.45 | $5.45 | 28,945,850 |
| 2024-11-06 | $5.36 | $5.39 | $5.29 | $5.32 | $5.32 | 22,760,070 |
| 2024-11-05 | $5.27 | $5.37 | $5.25 | $5.37 | $5.37 | 27,070,220 |
| 2024-11-04 | $5.25 | $5.29 | $5.18 | $5.29 | $5.29 | 20,003,880 |
| 2024-11-01 | $5.19 | $5.31 | $5.18 | $5.25 | $5.25 | 34,024,750 |
| 2024-10-31 | $5.15 | $5.25 | $5.14 | $5.21 | $5.21 | 30,307,300 |
| 2024-10-30 | $5.15 | $5.18 | $5.09 | $5.11 | $5.11 | 19,129,220 |
| 2024-10-29 | $5.21 | $5.28 | $5.14 | $5.15 | $5.15 | 25,104,140 |
| 2024-10-28 | $5.16 | $5.20 | $5.12 | $5.20 | $5.20 | 17,893,930 |
| 2024-10-25 | $5.16 | $5.18 | $5.14 | $5.17 | $5.17 | 15,252,000 |
| 2024-10-24 | $5.17 | $5.19 | $5.13 | $5.17 | $5.17 | 10,646,210 |
| 2024-10-23 | $5.16 | $5.21 | $5.16 | $5.18 | $5.18 | 13,748,300 |
| 2024-10-22 | $5.15 | $5.20 | $5.14 | $5.18 | $5.18 | 16,604,500 |
| 2024-10-21 | $5.20 | $5.21 | $5.14 | $5.16 | $5.16 | 20,868,980 |
| 2024-10-18 | $5.16 | $5.27 | $5.05 | $5.21 | $5.21 | 32,315,090 |
| 2024-10-17 | $5.25 | $5.28 | $5.15 | $5.15 | $5.15 | 22,146,080 |
| 2024-10-16 | $5.14 | $5.31 | $5.12 | $5.26 | $5.26 | 30,351,670 |
| 2024-10-15 | $5.25 | $5.33 | $5.16 | $5.17 | $5.17 | 26,922,330 |
| 2024-10-14 | $5.19 | $5.36 | $5.19 | $5.28 | $5.28 | 36,048,250 |
| 2024-10-11 | $5.20 | $5.27 | $5.09 | $5.12 | $5.12 | 25,114,190 |
| 2024-10-10 | $5.12 | $5.36 | $5.08 | $5.20 | $5.20 | 39,887,670 |
| 2024-10-09 | $5.47 | $5.47 | $5.10 | $5.12 | $5.12 | 46,726,550 |
| 2024-10-08 | $5.93 | $5.93 | $5.37 | $5.60 | $5.60 | 68,760,300 |
| 2024-09-30 | $5.10 | $5.50 | $5.05 | $5.40 | $5.40 | 65,975,170 |
| 2024-09-27 | $5.04 | $5.13 | $4.91 | $5.02 | $5.02 | 29,664,440 |
| 2024-09-26 | $4.73 | $4.99 | $4.71 | $4.98 | $4.98 | 43,069,980 |
| 2024-09-25 | $4.74 | $4.90 | $4.72 | $4.74 | $4.74 | 44,611,290 |
| 2024-09-24 | $4.55 | $4.70 | $4.54 | $4.70 | $4.70 | 22,956,400 |
| 2024-09-23 | $4.48 | $4.55 | $4.48 | $4.54 | $4.54 | 9,672,350 |
| 2024-09-20 | $4.51 | $4.52 | $4.47 | $4.50 | $4.50 | 10,216,310 |
| 2024-09-19 | $4.48 | $4.52 | $4.45 | $4.52 | $4.52 | 10,411,600 |
| 2024-09-18 | $4.49 | $4.50 | $4.44 | $4.48 | $4.48 | 8,498,130 |
| 2024-09-13 | $4.53 | $4.55 | $4.48 | $4.48 | $4.48 | 8,320,500 |
| 2024-09-12 | $4.53 | $4.57 | $4.51 | $4.53 | $4.53 | 8,643,410 |
| 2024-09-11 | $4.55 | $4.55 | $4.50 | $4.53 | $4.53 | 9,590,360 |
| 2024-09-10 | $4.52 | $4.56 | $4.49 | $4.56 | $4.56 | 10,775,610 |
| 2024-09-09 | $4.55 | $4.56 | $4.48 | $4.52 | $4.52 | 13,178,680 |
| 2024-09-06 | $4.64 | $4.67 | $4.57 | $4.58 | $4.58 | 23,030,300 |
| 2024-09-05 | $4.69 | $4.69 | $4.64 | $4.66 | $4.66 | 13,712,540 |
| 2024-09-04 | $4.67 | $4.71 | $4.65 | $4.69 | $4.69 | 10,857,240 |
| 2024-09-03 | $4.80 | $4.81 | $4.69 | $4.71 | $4.71 | 20,024,000 |
| 2024-09-02 | $4.85 | $4.88 | $4.80 | $4.81 | $4.81 | 22,119,270 |
| 2024-08-30 | $4.90 | $4.95 | $4.82 | $4.88 | $4.88 | 32,946,200 |
| 2024-08-29 | $5.05 | $5.18 | $4.87 | $4.96 | $4.96 | 52,767,270 |
| 2024-08-28 | $5.41 | $5.42 | $5.28 | $5.33 | $5.33 | 12,644,100 |
| 2024-08-27 | $5.35 | $5.43 | $5.34 | $5.42 | $5.42 | 10,913,200 |
| 2024-08-26 | $5.30 | $5.38 | $5.26 | $5.36 | $5.36 | 9,746,100 |
| 2024-08-23 | $5.31 | $5.34 | $5.28 | $5.31 | $5.31 | 9,769,830 |
| 2024-08-22 | $5.24 | $5.33 | $5.23 | $5.32 | $5.32 | 12,127,460 |
| 2024-08-21 | $5.31 | $5.32 | $5.21 | $5.26 | $5.26 | 12,126,590 |
| 2024-08-20 | $5.30 | $5.32 | $5.27 | $5.32 | $5.32 | 14,363,200 |
| 2024-08-19 | $5.16 | $5.29 | $5.16 | $5.29 | $5.29 | 15,797,250 |
| 2024-08-16 | $5.15 | $5.19 | $5.14 | $5.17 | $5.17 | 9,498,450 |
| 2024-08-15 | $5.08 | $5.15 | $5.08 | $5.14 | $5.14 | 9,891,270 |
| 2024-08-14 | $5.12 | $5.16 | $5.08 | $5.09 | $5.09 | 8,297,070 |
| 2024-08-13 | $5.10 | $5.14 | $5.08 | $5.12 | $5.12 | 8,496,300 |
| 2024-08-12 | $5.13 | $5.14 | $5.08 | $5.09 | $5.09 | 8,087,100 |
| 2024-08-09 | $5.14 | $5.19 | $5.13 | $5.13 | $5.13 | 8,697,920 |
| 2024-08-08 | $5.14 | $5.15 | $5.10 | $5.13 | $5.13 | 7,972,620 |
| 2024-08-07 | $5.14 | $5.17 | $5.12 | $5.14 | $5.14 | 8,582,900 |
| 2024-08-06 | $5.20 | $5.21 | $5.10 | $5.14 | $5.14 | 12,504,310 |
| 2024-08-05 | $5.22 | $5.25 | $5.16 | $5.17 | $5.17 | 11,088,500 |
| 2024-08-02 | $5.25 | $5.28 | $5.23 | $5.23 | $5.23 | 7,614,500 |
| 2024-08-01 | $5.26 | $5.31 | $5.23 | $5.27 | $5.27 | 9,198,450 |
| 2024-07-31 | $5.23 | $5.29 | $5.21 | $5.29 | $5.29 | 14,249,750 |
| 2024-07-30 | $5.19 | $5.24 | $5.15 | $5.22 | $5.22 | 9,585,340 |
| 2024-07-29 | $5.15 | $5.22 | $5.11 | $5.21 | $5.21 | 13,026,110 |
| 2024-07-26 | $5.16 | $5.18 | $5.11 | $5.15 | $5.15 | 9,717,000 |
| 2024-07-25 | $5.20 | $5.24 | $5.14 | $5.17 | $5.17 | 10,923,000 |
| 2024-07-24 | $5.21 | $5.25 | $5.18 | $5.20 | $5.20 | 9,637,400 |
| 2024-07-23 | $5.18 | $5.28 | $5.18 | $5.21 | $5.21 | 15,018,100 |
| 2024-07-22 | $5.26 | $5.27 | $5.16 | $5.20 | $5.20 | 14,611,600 |
| 2024-07-19 | $5.31 | $5.32 | $5.25 | $5.28 | $5.28 | 10,848,400 |
| 2024-07-18 | $5.33 | $5.34 | $5.23 | $5.33 | $5.33 | 14,147,250 |
| 2024-07-17 | $5.28 | $5.38 | $5.25 | $5.35 | $5.35 | 16,668,700 |
| 2024-07-16 | $5.34 | $5.38 | $5.25 | $5.28 | $5.28 | 12,794,800 |
| 2024-07-15 | $5.29 | $5.34 | $5.26 | $5.33 | $5.33 | 12,105,670 |
| 2024-07-12 | $5.20 | $5.30 | $5.20 | $5.28 | $5.28 | 14,203,200 |
| 2024-07-11 | $5.25 | $5.27 | $5.19 | $5.21 | $5.21 | 13,785,830 |
| 2024-07-10 | $5.27 | $5.31 | $5.22 | $5.22 | $5.22 | 10,055,700 |
| 2024-07-09 | $5.20 | $5.30 | $5.17 | $5.27 | $5.27 | 12,955,700 |
| 2024-07-08 | $5.26 | $5.28 | $5.15 | $5.18 | $5.18 | 12,292,300 |
| 2024-07-05 | $5.34 | $5.37 | $5.21 | $5.24 | $5.24 | 13,745,310 |
| 2024-07-04 | $5.42 | $5.44 | $5.33 | $5.35 | $5.35 | 11,754,800 |
| 2024-07-03 | $5.45 | $5.49 | $5.39 | $5.41 | $5.41 | 11,851,000 |
| 2024-07-02 | $5.39 | $5.47 | $5.38 | $5.47 | $5.47 | 14,654,630 |
| 2024-07-01 | $5.33 | $5.41 | $5.30 | $5.39 | $5.39 | 14,128,040 |
| 2024-06-28 | $5.23 | $5.36 | $5.20 | $5.33 | $5.33 | 18,258,790 |
| 2024-06-27 | $5.19 | $5.27 | $5.18 | $5.23 | $5.23 | 10,477,300 |
| 2024-06-26 | $5.18 | $5.23 | $5.14 | $5.22 | $5.22 | 10,674,400 |
| 2024-06-25 | $5.11 | $5.20 | $5.10 | $5.17 | $5.17 | 12,137,630 |
| 2024-06-24 | $5.21 | $5.23 | $5.11 | $5.11 | $5.11 | 15,647,510 |
| 2024-06-21 | $5.23 | $5.28 | $5.20 | $5.23 | $5.23 | 8,176,160 |
| 2024-06-20 | $5.27 | $5.31 | $5.21 | $5.22 | $5.22 | 11,885,570 |
| 2024-06-19 | $5.24 | $5.30 | $5.21 | $5.27 | $5.27 | 14,258,420 |
| 2024-06-18 | $5.21 | $5.26 | $5.15 | $5.24 | $5.24 | 14,257,480 |
| 2024-06-17 | $5.19 | $5.29 | $5.16 | $5.20 | $5.20 | 23,648,090 |
| 2024-06-14 | $5.17 | $5.26 | $5.10 | $5.21 | $5.21 | 36,909,190 |
| 2024-06-13 | $5.54 | $5.56 | $5.44 | $5.47 | $5.47 | 20,159,560 |
| 2024-06-12 | $5.54 | $5.56 | $5.47 | $5.52 | $5.52 | 17,377,800 |
| 2024-06-11 | $5.61 | $5.68 | $5.51 | $5.54 | $5.54 | 17,707,570 |
| 2024-06-07 | $5.59 | $5.65 | $5.57 | $5.65 | $5.65 | 15,306,350 |
| 2024-06-06 | $5.64 | $5.69 | $5.56 | $5.59 | $5.59 | 15,670,600 |
| 2024-06-05 | $5.80 | $5.83 | $5.63 | $5.65 | $5.65 | 15,874,710 |
| 2024-06-04 | $5.72 | $5.82 | $5.68 | $5.80 | $5.80 | 20,608,010 |
| 2024-06-03 | $5.86 | $5.87 | $5.68 | $5.72 | $5.72 | 20,331,530 |
| 2024-05-31 | $5.84 | $5.90 | $5.82 | $5.86 | $5.86 | 11,921,800 |
| 2024-05-30 | $5.88 | $5.94 | $5.81 | $5.85 | $5.85 | 13,869,610 |
| 2024-05-29 | $5.92 | $6.00 | $5.87 | $5.90 | $5.90 | 19,544,110 |
| 2024-05-28 | $6.03 | $6.08 | $5.92 | $5.94 | $5.94 | 16,608,700 |
| 2024-05-27 | $5.95 | $6.03 | $5.93 | $6.03 | $6.03 | 18,421,470 |
| 2024-05-24 | $5.92 | $6.05 | $5.92 | $5.97 | $5.97 | 21,440,800 |
| 2024-05-23 | $5.99 | $6.04 | $5.94 | $5.96 | $5.96 | 19,623,210 |
| 2024-05-22 | $5.90 | $6.05 | $5.90 | $6.01 | $6.01 | 28,564,130 |
| 2024-05-21 | $5.83 | $5.93 | $5.80 | $5.91 | $5.91 | 19,499,070 |
| 2024-05-20 | $5.88 | $5.94 | $5.80 | $5.82 | $5.82 | 19,034,090 |
| 2024-05-17 | $5.75 | $5.91 | $5.74 | $5.88 | $5.88 | 19,472,290 |
| 2024-05-16 | $5.65 | $5.87 | $5.64 | $5.77 | $5.77 | 24,571,790 |
| 2024-05-15 | $5.66 | $5.71 | $5.63 | $5.66 | $5.66 | 10,748,470 |
| 2024-05-14 | $5.68 | $5.74 | $5.63 | $5.65 | $5.65 | 12,417,350 |
| 2024-05-13 | $5.65 | $5.72 | $5.61 | $5.69 | $5.69 | 15,884,030 |
| 2024-05-10 | $5.64 | $5.67 | $5.61 | $5.66 | $5.66 | 10,443,730 |
| 2024-05-09 | $5.55 | $5.64 | $5.54 | $5.64 | $5.64 | 15,628,980 |
| 2024-05-08 | $5.57 | $5.62 | $5.54 | $5.55 | $5.55 | 13,143,730 |
| 2024-05-07 | $5.59 | $5.59 | $5.53 | $5.56 | $5.56 | 12,432,630 |
| 2024-05-06 | $5.61 | $5.65 | $5.57 | $5.59 | $5.59 | 20,041,700 |
| 2024-04-30 | $5.49 | $5.65 | $5.48 | $5.57 | $5.57 | 21,549,580 |
| 2024-04-29 | $5.39 | $5.52 | $5.36 | $5.50 | $5.50 | 20,089,710 |
| 2024-04-26 | $5.47 | $5.48 | $5.33 | $5.43 | $5.43 | 21,127,740 |
| 2024-04-25 | $5.38 | $5.50 | $5.35 | $5.49 | $5.49 | 13,970,740 |
| 2024-04-24 | $5.40 | $5.42 | $5.35 | $5.38 | $5.38 | 11,120,600 |
| 2024-04-23 | $5.46 | $5.48 | $5.40 | $5.41 | $5.41 | 12,808,080 |
| 2024-04-22 | $5.48 | $5.53 | $5.42 | $5.45 | $5.45 | 14,281,500 |
| 2024-04-19 | $5.45 | $5.53 | $5.43 | $5.47 | $5.47 | 15,613,970 |
| 2024-04-18 | $5.45 | $5.54 | $5.43 | $5.47 | $5.47 | 26,059,810 |
| 2024-04-17 | $5.31 | $5.45 | $5.29 | $5.45 | $5.45 | 25,411,430 |
| 2024-04-16 | $5.40 | $5.41 | $5.30 | $5.30 | $5.30 | 17,364,160 |
| 2024-04-15 | $5.32 | $5.42 | $5.30 | $5.40 | $5.40 | 17,828,490 |
| 2024-04-12 | $5.37 | $5.39 | $5.30 | $5.31 | $5.31 | 10,735,970 |
| 2024-04-11 | $5.34 | $5.41 | $5.30 | $5.37 | $5.37 | 12,868,500 |
| 2024-04-10 | $5.38 | $5.44 | $5.34 | $5.36 | $5.36 | 18,841,200 |
| 2024-04-09 | $5.33 | $5.39 | $5.32 | $5.38 | $5.38 | 15,371,000 |
| 2024-04-08 | $5.32 | $5.37 | $5.29 | $5.33 | $5.33 | 16,136,680 |
| 2024-04-03 | $5.30 | $5.33 | $5.27 | $5.33 | $5.33 | 13,182,110 |
| 2024-04-02 | $5.28 | $5.32 | $5.26 | $5.29 | $5.29 | 16,617,100 |
| 2024-04-01 | $5.23 | $5.29 | $5.22 | $5.28 | $5.28 | 13,789,800 |
| 2024-03-29 | $5.21 | $5.23 | $5.20 | $5.22 | $5.22 | 11,769,810 |
| 2024-03-28 | $5.26 | $5.26 | $5.19 | $5.21 | $5.21 | 16,092,860 |
| 2024-03-27 | $5.28 | $5.32 | $5.26 | $5.26 | $5.26 | 15,497,840 |
| 2024-03-26 | $5.22 | $5.28 | $5.21 | $5.28 | $5.28 | 13,313,060 |
| 2024-03-25 | $5.20 | $5.27 | $5.20 | $5.22 | $5.22 | 11,161,600 |
| 2024-03-22 | $5.25 | $5.28 | $5.21 | $5.22 | $5.22 | 12,563,000 |
| 2024-03-21 | $5.23 | $5.27 | $5.22 | $5.25 | $5.25 | 11,012,260 |
| 2024-03-20 | $5.21 | $5.24 | $5.20 | $5.23 | $5.23 | 7,884,570 |
| 2024-03-19 | $5.25 | $5.26 | $5.21 | $5.21 | $5.21 | 8,718,210 |
| 2024-03-18 | $5.25 | $5.27 | $5.23 | $5.26 | $5.26 | 9,805,560 |
| 2024-03-15 | $5.23 | $5.26 | $5.23 | $5.24 | $5.24 | 10,782,600 |
| 2024-03-14 | $5.22 | $5.26 | $5.21 | $5.23 | $5.23 | 8,995,430 |
| 2024-03-13 | $5.24 | $5.25 | $5.21 | $5.24 | $5.24 | 11,694,110 |
| 2024-03-12 | $5.28 | $5.29 | $5.23 | $5.25 | $5.25 | 12,195,600 |
| 2024-03-11 | $5.28 | $5.31 | $5.25 | $5.29 | $5.29 | 11,045,980 |
| 2024-03-08 | $5.25 | $5.29 | $5.23 | $5.29 | $5.29 | 11,021,800 |
| 2024-03-07 | $5.24 | $5.31 | $5.24 | $5.25 | $5.25 | 14,187,590 |
| 2024-03-06 | $5.26 | $5.30 | $5.23 | $5.24 | $5.24 | 13,977,800 |
| 2024-03-05 | $5.24 | $5.29 | $5.23 | $5.28 | $5.28 | 14,547,900 |
| 2024-03-04 | $5.32 | $5.32 | $5.21 | $5.26 | $5.26 | 23,721,590 |
| 2024-03-01 | $5.35 | $5.36 | $5.28 | $5.32 | $5.32 | 18,498,600 |
| 2024-02-29 | $5.32 | $5.37 | $5.29 | $5.37 | $5.37 | 26,881,600 |
| 2024-02-28 | $5.26 | $5.44 | $5.24 | $5.36 | $5.36 | 40,487,400 |
| 2024-02-27 | $5.22 | $5.28 | $5.21 | $5.26 | $5.26 | 12,462,700 |
| 2024-02-26 | $5.35 | $5.36 | $5.23 | $5.25 | $5.25 | 18,601,100 |
| 2024-02-23 | $5.32 | $5.40 | $5.32 | $5.35 | $5.35 | 17,048,700 |
| 2024-02-22 | $5.29 | $5.35 | $5.27 | $5.33 | $5.33 | 17,516,200 |
| 2024-02-21 | $5.20 | $5.45 | $5.18 | $5.32 | $5.32 | 32,386,390 |
| 2024-02-20 | $5.20 | $5.26 | $5.18 | $5.23 | $5.23 | 20,508,160 |
| 2024-02-19 | $5.30 | $5.30 | $5.16 | $5.23 | $5.23 | 23,803,730 |
| 2024-02-08 | $5.25 | $5.37 | $5.25 | $5.27 | $5.27 | 33,018,200 |
| 2024-02-07 | $5.06 | $5.27 | $5.06 | $5.26 | $5.26 | 40,763,170 |
| 2024-02-06 | $4.90 | $5.14 | $4.87 | $5.08 | $5.08 | 28,962,350 |
| 2024-02-05 | $4.96 | $5.02 | $4.81 | $4.95 | $4.95 | 29,130,960 |
| 2024-02-02 | $5.03 | $5.12 | $4.86 | $4.99 | $4.99 | 22,019,010 |
| 2024-02-01 | $5.05 | $5.10 | $4.99 | $5.01 | $5.01 | 17,049,830 |
| 2024-01-31 | $5.15 | $5.20 | $5.05 | $5.08 | $5.08 | 16,163,300 |
| 2024-01-30 | $5.22 | $5.26 | $5.15 | $5.15 | $5.15 | 16,008,500 |
| 2024-01-29 | $5.30 | $5.36 | $5.24 | $5.27 | $5.27 | 24,561,520 |
| 2024-01-26 | $5.28 | $5.44 | $5.26 | $5.30 | $5.30 | 32,297,810 |
| 2024-01-25 | $5.08 | $5.20 | $5.08 | $5.18 | $5.18 | 17,681,290 |
| 2024-01-24 | $4.96 | $5.12 | $4.94 | $5.08 | $5.08 | 16,881,210 |
| 2024-01-23 | $4.94 | $4.99 | $4.84 | $4.95 | $4.95 | 15,154,260 |
| 2024-01-22 | $5.13 | $5.14 | $4.91 | $4.94 | $4.94 | 17,227,750 |
| 2024-01-19 | $5.15 | $5.16 | $5.08 | $5.11 | $5.11 | 9,219,910 |
| 2024-01-18 | $5.16 | $5.18 | $5.01 | $5.15 | $5.15 | 17,046,160 |
| 2024-01-17 | $5.24 | $5.28 | $5.18 | $5.19 | $5.19 | 14,180,240 |
| 2024-01-16 | $5.19 | $5.25 | $5.19 | $5.24 | $5.24 | 13,677,310 |
| 2024-01-15 | $5.17 | $5.22 | $5.15 | $5.21 | $5.21 | 8,821,100 |
| 2024-01-12 | $5.13 | $5.24 | $5.13 | $5.19 | $5.19 | 10,868,700 |
| 2024-01-11 | $5.10 | $5.16 | $5.08 | $5.14 | $5.14 | 8,449,960 |
| 2024-01-10 | $5.13 | $5.15 | $5.10 | $5.11 | $5.11 | 7,343,160 |
| 2024-01-09 | $5.06 | $5.15 | $5.00 | $5.14 | $5.14 | 12,900,670 |
| 2024-01-08 | $5.17 | $5.17 | $5.05 | $5.06 | $5.06 | 14,513,200 |
| 2024-01-05 | $5.10 | $5.24 | $5.09 | $5.18 | $5.18 | 21,672,750 |
| 2024-01-04 | $5.09 | $5.12 | $5.05 | $5.10 | $5.10 | 6,869,200 |
| 2024-01-03 | $5.07 | $5.11 | $5.07 | $5.09 | $5.09 | 7,567,040 |
| 2024-01-02 | $5.06 | $5.11 | $5.05 | $5.07 | $5.07 | 8,408,020 |
| 2024-01-01 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-12-29 | $5.08 | $5.10 | $5.06 | $5.07 | $5.07 | 7,197,200 |
| 2023-12-28 | $5.03 | $5.10 | $5.01 | $5.09 | $5.09 | 8,312,170 |
| 2023-12-27 | $4.98 | $5.04 | $4.96 | $5.03 | $5.03 | 6,325,500 |
| 2023-12-26 | $5.00 | $5.01 | $4.98 | $4.98 | $4.98 | 4,023,700 |
| 2023-12-25 | $5.01 | $5.03 | $4.98 | $5.00 | $5.00 | 4,969,100 |
| 2023-12-22 | $5.02 | $5.04 | $5.00 | $5.02 | $5.02 | 7,130,390 |
| 2023-12-21 | $5.03 | $5.04 | $4.95 | $5.03 | $5.03 | 10,777,080 |
| 2023-12-20 | $5.04 | $5.08 | $5.02 | $5.03 | $5.03 | 7,165,360 |
| 2023-12-19 | $5.07 | $5.09 | $5.01 | $5.03 | $5.03 | 9,355,740 |
| 2023-12-18 | $5.08 | $5.11 | $5.05 | $5.06 | $5.06 | 6,822,000 |
| 2023-12-15 | $5.14 | $5.16 | $5.08 | $5.09 | $5.09 | 7,076,910 |
| 2023-12-14 | $5.16 | $5.16 | $5.13 | $5.13 | $5.13 | 4,360,240 |
| 2023-12-13 | $5.16 | $5.17 | $5.13 | $5.14 | $5.14 | 5,640,610 |
| 2023-12-12 | $5.13 | $5.17 | $5.11 | $5.16 | $5.16 | 6,449,430 |
| 2023-12-11 | $5.08 | $5.15 | $5.04 | $5.14 | $5.14 | 9,328,060 |
| 2023-12-08 | $5.10 | $5.13 | $5.09 | $5.10 | $5.10 | 6,708,670 |
| 2023-12-07 | $5.08 | $5.12 | $5.04 | $5.11 | $5.11 | 6,855,720 |
| 2023-12-06 | $5.08 | $5.11 | $5.04 | $5.09 | $5.09 | 5,900,870 |
| 2023-12-05 | $5.12 | $5.13 | $5.08 | $5.08 | $5.08 | 7,733,800 |
| 2023-12-04 | $5.13 | $5.16 | $5.11 | $5.13 | $5.13 | 5,462,910 |
| 2023-12-01 | $5.10 | $5.15 | $5.10 | $5.15 | $5.15 | 8,619,800 |
| 2023-11-30 | $5.10 | $5.14 | $5.08 | $5.09 | $5.09 | 6,627,750 |
| 2023-11-29 | $5.15 | $5.16 | $5.08 | $5.09 | $5.09 | 9,469,210 |
| 2023-11-28 | $5.17 | $5.17 | $5.14 | $5.16 | $5.16 | 8,076,200 |
| 2023-11-27 | $5.20 | $5.20 | $5.16 | $5.17 | $5.17 | 9,709,450 |
| 2023-11-24 | $5.17 | $5.21 | $5.16 | $5.20 | $5.20 | 10,308,500 |
| 2023-11-23 | $5.14 | $5.18 | $5.12 | $5.17 | $5.17 | 7,871,800 |
| 2023-11-22 | $5.17 | $5.19 | $5.14 | $5.14 | $5.14 | 10,303,870 |
| 2023-11-21 | $5.17 | $5.21 | $5.16 | $5.17 | $5.17 | 12,504,770 |
| 2023-11-20 | $5.20 | $5.21 | $5.16 | $5.17 | $5.17 | 11,871,380 |
| 2023-11-17 | $5.21 | $5.21 | $5.18 | $5.20 | $5.20 | 7,355,860 |
| 2023-11-16 | $5.22 | $5.24 | $5.20 | $5.21 | $5.21 | 4,498,120 |
| 2023-11-15 | $5.25 | $5.26 | $5.22 | $5.23 | $5.23 | 6,823,450 |
| 2023-11-14 | $5.20 | $5.25 | $5.20 | $5.22 | $5.22 | 5,757,790 |
| 2023-11-13 | $5.21 | $5.23 | $5.18 | $5.22 | $5.22 | 6,210,760 |
| 2023-11-10 | $5.21 | $5.25 | $5.20 | $5.20 | $5.20 | 7,013,610 |
| 2023-11-09 | $5.21 | $5.26 | $5.20 | $5.23 | $5.23 | 7,710,670 |
| 2023-11-08 | $5.28 | $5.28 | $5.20 | $5.21 | $5.21 | 16,459,300 |
| 2023-11-07 | $5.33 | $5.34 | $5.27 | $5.30 | $5.30 | 10,907,450 |
| 2023-11-06 | $5.35 | $5.36 | $5.30 | $5.35 | $5.35 | 12,515,100 |
| 2023-11-03 | $5.40 | $5.41 | $5.32 | $5.33 | $5.33 | 12,306,360 |
| 2023-11-02 | $5.28 | $5.41 | $5.28 | $5.39 | $5.39 | 14,581,690 |
| 2023-11-01 | $5.33 | $5.34 | $5.26 | $5.29 | $5.29 | 10,257,960 |
| 2023-10-31 | $5.30 | $5.33 | $5.24 | $5.30 | $5.30 | 10,751,670 |
| 2023-10-30 | $5.37 | $5.38 | $5.30 | $5.31 | $5.31 | 11,410,740 |
| 2023-10-27 | $5.34 | $5.40 | $5.33 | $5.37 | $5.37 | 8,904,570 |
| 2023-10-26 | $5.33 | $5.40 | $5.31 | $5.35 | $5.35 | 8,405,300 |
| 2023-10-25 | $5.35 | $5.39 | $5.33 | $5.35 | $5.35 | 8,914,130 |
| 2023-10-24 | $5.33 | $5.37 | $5.31 | $5.35 | $5.35 | 9,328,770 |
| 2023-10-23 | $5.42 | $5.46 | $5.29 | $5.32 | $5.32 | 9,803,500 |
| 2023-10-20 | $5.41 | $5.50 | $5.38 | $5.44 | $5.44 | 8,649,300 |
| 2023-10-19 | $5.51 | $5.54 | $5.37 | $5.42 | $5.42 | 15,209,400 |
| 2023-10-18 | $5.57 | $5.64 | $5.54 | $5.54 | $5.54 | 8,715,390 |
| 2023-10-17 | $5.60 | $5.63 | $5.57 | $5.60 | $5.60 | 7,825,860 |
| 2023-10-16 | $5.59 | $5.61 | $5.51 | $5.58 | $5.58 | 11,151,250 |
| 2023-10-13 | $5.49 | $5.64 | $5.48 | $5.60 | $5.60 | 17,039,640 |
| 2023-10-12 | $5.53 | $5.62 | $5.53 | $5.53 | $5.53 | 15,120,530 |
| 2023-10-11 | $5.49 | $5.54 | $5.43 | $5.46 | $5.46 | 11,235,260 |
| 2023-10-10 | $5.50 | $5.55 | $5.48 | $5.49 | $5.49 | 8,580,200 |
| 2023-10-09 | $5.52 | $5.53 | $5.44 | $5.51 | $5.51 | 12,364,740 |
| 2023-09-28 | $5.58 | $5.62 | $5.55 | $5.55 | $5.55 | 8,470,800 |
| 2023-09-27 | $5.63 | $5.66 | $5.56 | $5.57 | $5.57 | 10,743,900 |
| 2023-09-26 | $5.66 | $5.71 | $5.61 | $5.62 | $5.62 | 10,841,600 |
| 2023-09-25 | $5.60 | $5.72 | $5.59 | $5.67 | $5.67 | 17,856,530 |
| 2023-09-22 | $5.56 | $5.63 | $5.54 | $5.62 | $5.62 | 15,827,380 |
| 2023-09-21 | $5.61 | $5.62 | $5.53 | $5.58 | $5.58 | 12,192,060 |
| 2023-09-20 | $5.55 | $5.66 | $5.52 | $5.62 | $5.62 | 17,375,040 |
| 2023-09-19 | $5.51 | $5.57 | $5.51 | $5.55 | $5.55 | 11,571,960 |
| 2023-09-18 | $5.58 | $5.60 | $5.47 | $5.53 | $5.53 | 17,240,920 |
| 2023-09-15 | $5.55 | $5.69 | $5.54 | $5.59 | $5.59 | 23,192,380 |
| 2023-09-14 | $5.50 | $5.57 | $5.50 | $5.52 | $5.52 | 14,260,430 |
| 2023-09-13 | $5.63 | $5.69 | $5.49 | $5.51 | $5.51 | 20,742,720 |
| 2023-09-12 | $5.52 | $5.52 | $5.45 | $5.46 | $5.46 | 5,531,400 |
| 2023-09-11 | $5.51 | $5.56 | $5.49 | $5.52 | $5.52 | 8,103,700 |
| 2023-09-08 | $5.44 | $5.52 | $5.43 | $5.51 | $5.51 | 8,753,860 |
| 2023-09-07 | $5.43 | $5.49 | $5.42 | $5.46 | $5.46 | 8,648,000 |
| 2023-09-06 | $5.43 | $5.47 | $5.41 | $5.45 | $5.45 | 6,821,100 |
| 2023-09-05 | $5.54 | $5.54 | $5.40 | $5.43 | $5.43 | 12,640,900 |
| 2023-09-04 | $5.43 | $5.60 | $5.43 | $5.54 | $5.54 | 19,702,760 |
| 2023-09-01 | $5.38 | $5.50 | $5.36 | $5.41 | $5.41 | 13,961,060 |
| 2023-08-31 | $5.41 | $5.42 | $5.35 | $5.35 | $5.35 | 10,020,080 |
| 2023-08-30 | $5.50 | $5.50 | $5.38 | $5.38 | $5.38 | 18,652,990 |
| 2023-08-29 | $5.63 | $5.63 | $5.43 | $5.50 | $5.50 | 22,123,200 |
| 2023-08-28 | $5.81 | $5.89 | $5.57 | $5.60 | $5.60 | 18,971,720 |
| 2023-08-25 | $5.47 | $5.60 | $5.46 | $5.53 | $5.53 | 9,471,310 |
| 2023-08-24 | $5.60 | $5.60 | $5.48 | $5.48 | $5.48 | 8,447,980 |
| 2023-08-23 | $5.57 | $5.61 | $5.53 | $5.55 | $5.55 | 7,400,700 |
| 2023-08-22 | $5.52 | $5.62 | $5.51 | $5.57 | $5.57 | 9,826,450 |
| 2023-08-21 | $5.64 | $5.72 | $5.53 | $5.54 | $5.54 | 12,431,880 |
| 2023-08-18 | $5.56 | $5.66 | $5.55 | $5.57 | $5.57 | 13,388,460 |
| 2023-08-17 | $5.60 | $5.63 | $5.50 | $5.56 | $5.56 | 9,182,080 |
| 2023-08-16 | $5.57 | $5.64 | $5.53 | $5.60 | $5.60 | 7,832,040 |
| 2023-08-15 | $5.52 | $5.60 | $5.49 | $5.59 | $5.59 | 9,941,520 |
| 2023-08-14 | $5.53 | $5.57 | $5.49 | $5.52 | $5.52 | 9,212,330 |
| 2023-08-11 | $5.70 | $5.70 | $5.54 | $5.56 | $5.56 | 10,899,050 |
| 2023-08-10 | $5.68 | $5.71 | $5.60 | $5.68 | $5.68 | 11,671,980 |
| 2023-08-09 | $5.66 | $5.72 | $5.63 | $5.71 | $5.71 | 11,596,880 |
| 2023-08-08 | $5.67 | $5.69 | $5.61 | $5.67 | $5.67 | 12,641,380 |
| 2023-08-07 | $5.70 | $5.74 | $5.65 | $5.69 | $5.69 | 17,074,380 |
| 2023-08-04 | $5.74 | $5.86 | $5.67 | $5.74 | $5.74 | 22,335,820 |
| 2023-08-03 | $5.62 | $5.74 | $5.56 | $5.72 | $5.72 | 18,764,220 |
| 2023-08-02 | $5.65 | $5.69 | $5.59 | $5.62 | $5.62 | 19,488,820 |
| 2023-08-01 | $5.60 | $5.69 | $5.58 | $5.67 | $5.67 | 21,137,980 |
| 2023-07-31 | $5.49 | $5.75 | $5.48 | $5.67 | $5.67 | 44,418,120 |
| 2023-07-28 | $5.28 | $5.48 | $5.25 | $5.47 | $5.47 | 27,813,560 |
| 2023-07-27 | $5.27 | $5.33 | $5.24 | $5.29 | $5.29 | 9,521,640 |
| 2023-07-26 | $5.24 | $5.27 | $5.22 | $5.26 | $5.26 | 8,460,720 |
| 2023-07-25 | $5.20 | $5.26 | $5.19 | $5.24 | $5.24 | 18,110,900 |
| 2023-07-24 | $5.14 | $5.17 | $5.11 | $5.15 | $5.15 | 8,725,500 |
| 2023-07-21 | $5.11 | $5.14 | $5.09 | $5.14 | $5.14 | 7,082,070 |
| 2023-07-20 | $5.13 | $5.15 | $5.10 | $5.10 | $5.10 | 7,047,180 |
| 2023-07-19 | $5.09 | $5.13 | $5.08 | $5.13 | $5.13 | 6,469,120 |
| 2023-07-18 | $5.10 | $5.11 | $5.07 | $5.10 | $5.10 | 4,512,350 |
| 2023-07-17 | $5.10 | $5.10 | $5.07 | $5.09 | $5.09 | 4,219,880 |
| 2023-07-14 | $5.14 | $5.15 | $5.10 | $5.10 | $5.10 | 6,367,400 |
| 2023-07-13 | $5.09 | $5.14 | $5.08 | $5.13 | $5.13 | 8,785,100 |
| 2023-07-12 | $5.09 | $5.12 | $5.06 | $5.07 | $5.07 | 9,575,060 |
| 2023-07-11 | $5.07 | $5.09 | $5.05 | $5.08 | $5.08 | 6,294,200 |
| 2023-07-10 | $5.06 | $5.09 | $5.04 | $5.07 | $5.07 | 4,840,800 |
| 2023-07-07 | $5.04 | $5.08 | $5.03 | $5.06 | $5.06 | 7,339,020 |
| 2023-07-06 | $5.06 | $5.07 | $5.03 | $5.04 | $5.04 | 4,465,580 |
| 2023-07-05 | $5.05 | $5.09 | $5.04 | $5.07 | $5.07 | 6,118,730 |
| 2023-07-04 | $5.07 | $5.08 | $5.04 | $5.06 | $5.06 | 6,927,770 |
| 2023-07-03 | $5.03 | $5.09 | $5.02 | $5.07 | $5.07 | 10,922,400 |
| 2023-06-30 | $4.97 | $5.04 | $4.96 | $5.02 | $5.02 | 8,403,220 |
| 2023-06-29 | $5.01 | $5.02 | $4.96 | $4.97 | $4.97 | 8,751,830 |
| 2023-06-28 | $5.02 | $5.03 | $4.98 | $5.01 | $5.01 | 8,524,270 |
| 2023-06-27 | $4.96 | $5.02 | $4.95 | $5.01 | $5.01 | 7,120,270 |
| 2023-06-26 | $5.00 | $5.00 | $4.95 | $4.96 | $4.96 | 11,876,450 |
| 2023-06-21 | $5.05 | $5.06 | $5.01 | $5.02 | $5.02 | 11,475,450 |
| 2023-06-20 | $5.06 | $5.08 | $5.04 | $5.05 | $5.05 | 8,334,100 |
| 2023-06-19 | $5.09 | $5.11 | $5.05 | $5.06 | $5.06 | 14,302,840 |
| 2023-06-16 | $5.16 | $5.16 | $5.09 | $5.10 | $5.10 | 17,742,460 |
| 2023-06-15 | $5.14 | $5.16 | $5.09 | $5.16 | $5.16 | 11,576,190 |
| 2023-06-14 | $5.25 | $5.26 | $5.14 | $5.14 | $5.14 | 14,238,620 |
| 2023-06-13 | $5.26 | $5.29 | $5.23 | $5.24 | $5.24 | 7,344,700 |
| 2023-06-12 | $5.34 | $5.35 | $5.26 | $5.27 | $5.27 | 8,810,230 |
| 2023-06-09 | $5.38 | $5.41 | $5.33 | $5.33 | $5.33 | 10,555,090 |
| 2023-06-08 | $5.32 | $5.38 | $5.29 | $5.38 | $5.38 | 12,718,480 |
| 2023-06-07 | $5.52 | $5.61 | $5.51 | $5.59 | $5.30 | 14,148,600 |
| 2023-06-06 | $5.58 | $5.62 | $5.51 | $5.53 | $5.25 | 13,330,100 |
| 2023-06-05 | $5.59 | $5.62 | $5.57 | $5.57 | $5.29 | 6,192,090 |
| 2023-06-02 | $5.54 | $5.60 | $5.54 | $5.59 | $5.30 | 8,839,970 |
| 2023-06-01 | $5.57 | $5.59 | $5.49 | $5.56 | $5.28 | 8,269,620 |
| 2023-05-31 | $5.55 | $5.58 | $5.53 | $5.57 | $5.57 | 7,252,630 |
| 2023-05-30 | $5.52 | $5.55 | $5.48 | $5.55 | $5.55 | 7,006,110 |
| 2023-05-29 | $5.57 | $5.59 | $5.51 | $5.53 | $5.53 | 7,711,350 |
| 2023-05-26 | $5.55 | $5.57 | $5.51 | $5.57 | $5.57 | 7,110,500 |
| 2023-05-25 | $5.56 | $5.59 | $5.51 | $5.55 | $5.55 | 7,245,500 |
| 2023-05-24 | $5.62 | $5.63 | $5.54 | $5.57 | $5.57 | 9,051,700 |
| 2023-05-23 | $5.69 | $5.72 | $5.62 | $5.63 | $5.63 | 11,173,730 |
| 2023-05-22 | $5.71 | $5.75 | $5.67 | $5.67 | $5.67 | 9,460,590 |
| 2023-05-19 | $5.75 | $5.77 | $5.67 | $5.73 | $5.73 | 13,122,700 |
| 2023-05-18 | $5.79 | $5.84 | $5.75 | $5.78 | $5.78 | 16,811,990 |
| 2023-05-17 | $5.74 | $5.81 | $5.73 | $5.78 | $5.78 | 10,175,780 |
| 2023-05-16 | $5.83 | $5.89 | $5.75 | $5.78 | $5.78 | 13,210,060 |
| 2023-05-15 | $5.79 | $5.85 | $5.69 | $5.84 | $5.84 | 15,659,240 |
| 2023-05-12 | $5.84 | $5.87 | $5.78 | $5.79 | $5.79 | 11,875,080 |
| 2023-05-11 | $5.89 | $5.92 | $5.80 | $5.83 | $5.83 | 19,368,810 |
| 2023-05-10 | $5.98 | $6.06 | $5.84 | $5.87 | $5.87 | 40,939,170 |
| 2023-05-09 | $6.16 | $6.44 | $6.04 | $6.10 | $6.10 | 73,692,040 |
| 2023-05-08 | $5.77 | $6.06 | $5.74 | $5.98 | $5.98 | 40,396,620 |
| 2023-05-05 | $5.77 | $5.84 | $5.69 | $5.77 | $5.77 | 19,979,750 |
| 2023-05-04 | $5.56 | $5.77 | $5.53 | $5.77 | $5.77 | 25,770,510 |
| 2023-05-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-05-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-04-28 | $5.54 | $5.61 | $5.53 | $5.58 | $5.58 | 14,316,900 |
| 2023-04-27 | $5.44 | $5.53 | $5.44 | $5.51 | $5.51 | 9,070,450 |
| 2023-04-26 | $5.51 | $5.51 | $5.39 | $5.48 | $5.48 | 11,574,790 |
| 2023-04-25 | $5.47 | $5.55 | $5.45 | $5.53 | $5.53 | 11,671,600 |
| 2023-04-24 | $5.50 | $5.53 | $5.44 | $5.46 | $5.46 | 9,519,560 |
| 2023-04-21 | $5.53 | $5.58 | $5.48 | $5.49 | $5.49 | 10,575,400 |
| 2023-04-20 | $5.55 | $5.55 | $5.46 | $5.53 | $5.53 | 10,364,060 |
| 2023-04-19 | $5.51 | $5.60 | $5.46 | $5.52 | $5.52 | 13,928,440 |
| 2023-04-18 | $5.45 | $5.52 | $5.43 | $5.50 | $5.50 | 14,777,240 |
| 2023-04-17 | $5.36 | $5.45 | $5.35 | $5.44 | $5.44 | 13,576,500 |
| 2023-04-14 | $5.38 | $5.40 | $5.36 | $5.37 | $5.37 | 7,397,600 |
| 2023-04-13 | $5.35 | $5.40 | $5.33 | $5.38 | $5.38 | 9,327,970 |
| 2023-04-12 | $5.34 | $5.37 | $5.33 | $5.35 | $5.35 | 7,112,120 |
| 2023-04-11 | $5.36 | $5.37 | $5.32 | $5.34 | $5.34 | 7,211,970 |
| 2023-04-10 | $5.40 | $5.41 | $5.35 | $5.36 | $5.36 | 7,963,200 |
| 2023-04-07 | $5.41 | $5.42 | $5.39 | $5.41 | $5.41 | 5,008,330 |
| 2023-04-06 | $5.42 | $5.43 | $5.38 | $5.40 | $5.40 | 5,312,190 |
| 2023-04-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2023-04-04 | $5.43 | $5.44 | $5.40 | $5.42 | $5.42 | 6,232,850 |
| 2023-04-03 | $5.40 | $5.45 | $5.38 | $5.42 | $5.42 | 8,682,860 |
| 2023-03-31 | $5.41 | $5.44 | $5.38 | $5.40 | $5.40 | 5,948,490 |
| 2023-03-30 | $5.40 | $5.42 | $5.35 | $5.42 | $5.42 | 6,222,160 |
| 2023-03-29 | $5.43 | $5.44 | $5.37 | $5.38 | $5.38 | 6,965,480 |
| 2023-03-28 | $5.47 | $5.47 | $5.40 | $5.42 | $5.42 | 7,746,700 |
| 2023-03-27 | $5.50 | $5.51 | $5.45 | $5.45 | $5.45 | 9,065,970 |
| 2023-03-24 | $5.52 | $5.54 | $5.49 | $5.50 | $5.50 | 8,327,300 |
| 2023-03-23 | $5.49 | $5.53 | $5.48 | $5.52 | $5.52 | 6,847,520 |
| 2023-03-22 | $5.48 | $5.53 | $5.47 | $5.51 | $5.51 | 7,166,690 |
| 2023-03-21 | $5.49 | $5.50 | $5.45 | $5.47 | $5.47 | 7,412,930 |
| 2023-03-20 | $5.54 | $5.59 | $5.45 | $5.46 | $5.46 | 10,963,240 |
| 2023-03-17 | $5.51 | $5.59 | $5.51 | $5.54 | $5.54 | 8,310,330 |
| 2023-03-16 | $5.48 | $5.56 | $5.45 | $5.49 | $5.49 | 9,056,160 |
| 2023-03-15 | $5.51 | $5.54 | $5.49 | $5.51 | $5.51 | 7,503,130 |
| 2023-03-14 | $5.57 | $5.59 | $5.46 | $5.47 | $5.47 | 11,105,940 |
| 2023-03-13 | $5.61 | $5.66 | $5.58 | $5.60 | $5.60 | 9,335,620 |
| 2023-03-10 | $5.71 | $5.75 | $5.62 | $5.63 | $5.63 | 10,369,540 |
| 2023-03-09 | $5.84 | $5.88 | $5.75 | $5.75 | $5.75 | 16,897,090 |
| 2023-03-08 | $5.77 | $5.83 | $5.73 | $5.81 | $5.81 | 9,927,930 |
| 2023-03-07 | $5.83 | $5.94 | $5.80 | $5.84 | $5.84 | 16,946,180 |
| 2023-03-06 | $5.82 | $5.86 | $5.79 | $5.82 | $5.82 | 6,942,200 |
| 2023-03-03 | $5.78 | $5.85 | $5.77 | $5.83 | $5.83 | 8,040,840 |
| 2023-03-02 | $5.79 | $5.80 | $5.76 | $5.78 | $5.78 | 6,414,220 |
| 2023-03-01 | $5.74 | $5.79 | $5.71 | $5.79 | $5.79 | 9,425,300 |
| 2023-02-28 | $5.67 | $5.74 | $5.67 | $5.74 | $5.74 | 4,437,620 |
| 2023-02-27 | $5.72 | $5.75 | $5.66 | $5.68 | $5.68 | 6,813,350 |
| 2023-02-24 | $5.77 | $5.78 | $5.71 | $5.74 | $5.74 | 5,657,430 |
| 2023-02-23 | $5.77 | $5.80 | $5.74 | $5.78 | $5.78 | 9,125,680 |
| 2023-02-22 | $5.73 | $5.78 | $5.71 | $5.75 | $5.75 | 5,997,660 |
| 2023-02-21 | $5.75 | $5.76 | $5.70 | $5.75 | $5.75 | 7,619,770 |
| 2023-02-20 | $5.65 | $5.75 | $5.63 | $5.75 | $5.75 | 14,350,810 |
| 2023-02-17 | $5.65 | $5.66 | $5.61 | $5.63 | $5.63 | 6,148,260 |
| 2023-02-16 | $5.68 | $5.72 | $5.59 | $5.65 | $5.65 | 9,762,850 |
| 2023-02-15 | $5.71 | $5.72 | $5.65 | $5.67 | $5.67 | 9,220,710 |
| 2023-02-14 | $5.72 | $5.76 | $5.71 | $5.72 | $5.72 | 8,154,310 |
| 2023-02-13 | $5.73 | $5.74 | $5.68 | $5.71 | $5.71 | 11,021,420 |
| 2023-02-10 | $5.71 | $5.74 | $5.66 | $5.73 | $5.73 | 9,023,430 |
| 2023-02-09 | $5.60 | $5.70 | $5.60 | $5.69 | $5.69 | 8,592,530 |
| 2023-02-08 | $5.66 | $5.66 | $5.61 | $5.63 | $5.63 | 5,755,900 |
| 2023-02-07 | $5.63 | $5.67 | $5.63 | $5.66 | $5.66 | 8,569,610 |
| 2023-02-06 | $5.64 | $5.65 | $5.61 | $5.62 | $5.62 | 9,057,940 |
| 2023-02-03 | $5.71 | $5.72 | $5.63 | $5.67 | $5.67 | 8,578,670 |
| 2023-02-02 | $5.75 | $5.77 | $5.72 | $5.73 | $5.73 | 7,346,990 |
| 2023-02-01 | $5.80 | $5.80 | $5.72 | $5.77 | $5.77 | 10,312,670 |
| 2023-01-31 | $5.81 | $5.84 | $5.74 | $5.77 | $5.77 | 7,491,730 |
| 2023-01-30 | $5.90 | $5.92 | $5.80 | $5.81 | $5.81 | 10,300,450 |
| 2023-01-20 | $5.87 | $5.90 | $5.84 | $5.87 | $5.87 | 6,306,040 |
| 2023-01-19 | $5.88 | $5.91 | $5.85 | $5.88 | $5.88 | 7,009,150 |
| 2023-01-18 | $5.90 | $5.99 | $5.86 | $5.90 | $5.90 | 8,352,650 |
| 2023-01-17 | $5.87 | $5.92 | $5.85 | $5.91 | $5.91 | 7,783,700 |
| 2023-01-16 | $5.84 | $5.94 | $5.83 | $5.86 | $5.86 | 9,634,590 |
| 2023-01-13 | $5.78 | $5.84 | $5.76 | $5.84 | $5.84 | 3,981,770 |
| 2023-01-12 | $5.76 | $5.78 | $5.71 | $5.78 | $5.78 | 4,341,230 |
| 2023-01-11 | $5.76 | $5.82 | $5.75 | $5.77 | $5.77 | 4,588,730 |
| 2023-01-10 | $5.78 | $5.83 | $5.74 | $5.78 | $5.78 | 5,616,310 |
| 2023-01-09 | $5.83 | $5.84 | $5.77 | $5.78 | $5.78 | 7,729,230 |
| 2023-01-06 | $5.88 | $5.88 | $5.79 | $5.83 | $5.83 | 5,895,350 |
| 2023-01-05 | $5.89 | $5.90 | $5.80 | $5.84 | $5.84 | 8,564,490 |
| 2023-01-04 | $5.76 | $5.89 | $5.74 | $5.86 | $5.86 | 12,662,480 |
| 2023-01-03 | $5.75 | $5.78 | $5.67 | $5.75 | $5.75 | 7,521,460 |
| 2023-01-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-12-30 | $5.67 | $5.77 | $5.66 | $5.73 | $5.73 | 5,787,520 |
| 2022-12-29 | $5.71 | $5.71 | $5.59 | $5.67 | $5.67 | 7,297,050 |
| 2022-12-28 | $5.62 | $5.78 | $5.61 | $5.72 | $5.72 | 9,016,190 |
| 2022-12-27 | $5.55 | $5.66 | $5.53 | $5.62 | $5.62 | 7,800,830 |
| 2022-12-26 | $5.59 | $5.59 | $5.50 | $5.51 | $5.51 | 5,627,200 |
| 2022-12-23 | $5.58 | $5.65 | $5.54 | $5.58 | $5.58 | 4,991,400 |
| 2022-12-22 | $5.67 | $5.70 | $5.57 | $5.59 | $5.59 | 5,386,800 |
| 2022-12-21 | $5.62 | $5.69 | $5.57 | $5.64 | $5.64 | 6,176,000 |
| 2022-12-20 | $5.63 | $5.68 | $5.56 | $5.60 | $5.60 | 6,377,720 |
| 2022-12-19 | $5.77 | $5.80 | $5.63 | $5.68 | $5.68 | 7,737,300 |
| 2022-12-16 | $5.70 | $5.80 | $5.67 | $5.77 | $5.77 | 7,491,950 |
| 2022-12-15 | $5.80 | $5.82 | $5.68 | $5.70 | $5.70 | 7,081,110 |
| 2022-12-14 | $5.80 | $5.84 | $5.78 | $5.79 | $5.79 | 7,079,520 |
| 2022-12-13 | $5.84 | $5.86 | $5.79 | $5.80 | $5.80 | 6,668,200 |
| 2022-12-12 | $5.86 | $5.91 | $5.77 | $5.80 | $5.80 | 11,176,280 |
| 2022-12-09 | $5.80 | $5.90 | $5.78 | $5.88 | $5.88 | 15,634,130 |
| 2022-12-08 | $5.71 | $5.85 | $5.68 | $5.80 | $5.80 | 12,635,180 |
| 2022-12-07 | $5.73 | $5.77 | $5.66 | $5.70 | $5.70 | 9,195,660 |
| 2022-12-06 | $5.75 | $5.79 | $5.71 | $5.77 | $5.77 | 10,965,950 |
| 2022-12-05 | $5.69 | $5.80 | $5.66 | $5.76 | $5.76 | 13,850,330 |
| 2022-12-01 | $5.81 | $5.86 | $5.64 | $5.66 | $5.66 | 21,380,930 |
| 2022-11-30 | $5.76 | $5.83 | $5.71 | $5.76 | $5.76 | 16,638,360 |
| 2022-11-29 | $5.58 | $5.90 | $5.56 | $5.81 | $5.81 | 36,620,940 |
| 2022-11-28 | $5.56 | $5.57 | $5.49 | $5.54 | $5.54 | 16,901,790 |
| 2022-11-25 | $5.42 | $5.69 | $5.42 | $5.66 | $5.66 | 27,761,510 |
| 2022-11-24 | $5.43 | $5.49 | $5.41 | $5.44 | $5.44 | 8,717,260 |
| 2022-11-23 | $5.44 | $5.50 | $5.41 | $5.43 | $5.43 | 11,417,210 |
| 2022-11-22 | $5.36 | $5.48 | $5.35 | $5.42 | $5.42 | 14,875,790 |
| 2022-11-21 | $5.34 | $5.37 | $5.27 | $5.37 | $5.37 | 8,254,520 |
| 2022-11-18 | $5.39 | $5.40 | $5.33 | $5.35 | $5.35 | 7,910,900 |
| 2022-11-17 | $5.37 | $5.38 | $5.33 | $5.37 | $5.37 | 7,256,390 |
| 2022-11-16 | $5.41 | $5.42 | $5.37 | $5.38 | $5.38 | 11,147,800 |
| 2022-11-15 | $5.36 | $5.47 | $5.35 | $5.44 | $5.44 | 17,177,570 |
| 2022-11-14 | $5.40 | $5.46 | $5.36 | $5.38 | $5.38 | 19,326,070 |
| 2022-11-11 | $5.31 | $5.40 | $5.26 | $5.36 | $5.36 | 23,260,020 |
| 2022-11-10 | $5.20 | $5.26 | $5.18 | $5.25 | $5.25 | 6,529,840 |
| 2022-11-09 | $5.23 | $5.28 | $5.22 | $5.23 | $5.23 | 8,389,530 |
| 2022-11-08 | $5.23 | $5.25 | $5.21 | $5.24 | $5.24 | 5,338,370 |
| 2022-11-07 | $5.22 | $5.25 | $5.20 | $5.25 | $5.25 | 8,842,530 |
| 2022-11-04 | $5.17 | $5.25 | $5.16 | $5.24 | $5.24 | 12,347,770 |
| 2022-11-03 | $5.17 | $5.19 | $5.14 | $5.17 | $5.17 | 7,872,280 |
| 2022-11-02 | $5.16 | $5.21 | $5.14 | $5.20 | $5.20 | 11,307,360 |
| 2022-11-01 | $5.12 | $5.21 | $5.11 | $5.19 | $5.19 | 11,251,820 |
| 2022-10-31 | $5.08 | $5.18 | $5.05 | $5.13 | $5.13 | 10,947,720 |
| 2022-10-28 | $5.22 | $5.26 | $5.12 | $5.13 | $5.13 | 10,394,310 |
| 2022-10-27 | $5.19 | $5.25 | $5.15 | $5.25 | $5.25 | 16,704,730 |
| 2022-10-26 | $5.17 | $5.22 | $5.14 | $5.17 | $5.17 | 12,475,400 |
| 2022-10-25 | $5.21 | $5.27 | $5.12 | $5.17 | $5.17 | 9,990,160 |
| 2022-10-24 | $5.33 | $5.35 | $5.21 | $5.23 | $5.23 | 9,050,960 |
| 2022-10-21 | $5.39 | $5.40 | $5.29 | $5.31 | $5.31 | 6,420,400 |
| 2022-10-20 | $5.36 | $5.42 | $5.35 | $5.37 | $5.37 | 6,932,210 |
| 2022-10-19 | $5.39 | $5.43 | $5.37 | $5.41 | $5.41 | 9,352,740 |
| 2022-10-18 | $5.38 | $5.39 | $5.35 | $5.36 | $5.36 | 7,073,200 |
| 2022-10-17 | $5.34 | $5.38 | $5.31 | $5.36 | $5.36 | 7,932,330 |
| 2022-10-14 | $5.30 | $5.37 | $5.29 | $5.35 | $5.35 | 9,778,890 |
| 2022-10-13 | $5.31 | $5.32 | $5.24 | $5.27 | $5.27 | 6,910,770 |
| 2022-10-12 | $5.25 | $5.34 | $5.21 | $5.33 | $5.33 | 7,485,810 |
| 2022-10-11 | $5.25 | $5.29 | $5.18 | $5.26 | $5.26 | 7,595,340 |
| 2022-10-10 | $5.30 | $5.35 | $5.26 | $5.26 | $5.26 | 7,519,030 |
| 2022-09-30 | $5.34 | $5.36 | $5.29 | $5.30 | $5.30 | 7,287,440 |
| 2022-09-29 | $5.40 | $5.44 | $5.31 | $5.33 | $5.33 | 9,540,920 |
| 2022-09-28 | $5.41 | $5.49 | $5.35 | $5.39 | $5.39 | 12,362,720 |
| 2022-09-27 | $5.41 | $5.45 | $5.35 | $5.42 | $5.42 | 10,291,950 |
| 2022-09-26 | $5.51 | $5.55 | $5.40 | $5.42 | $5.42 | 15,670,980 |
| 2022-09-23 | $5.56 | $5.62 | $5.50 | $5.53 | $5.53 | 9,002,640 |
| 2022-09-22 | $5.61 | $5.66 | $5.56 | $5.58 | $5.58 | 9,658,660 |
| 2022-09-21 | $5.51 | $5.67 | $5.46 | $5.66 | $5.66 | 15,167,740 |
| 2022-09-20 | $5.58 | $5.62 | $5.50 | $5.51 | $5.51 | 11,438,650 |
| 2022-09-19 | $5.50 | $5.60 | $5.46 | $5.56 | $5.56 | 17,287,400 |
| 2022-09-16 | $5.80 | $5.82 | $5.48 | $5.48 | $5.48 | 35,165,330 |
| 2022-09-15 | $5.78 | $5.92 | $5.75 | $5.81 | $5.81 | 37,311,230 |
| 2022-09-14 | $5.65 | $5.69 | $5.62 | $5.66 | $5.66 | 7,791,170 |
| 2022-09-13 | $5.71 | $5.75 | $5.68 | $5.69 | $5.69 | 12,775,000 |
| 2022-09-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-09-09 | $5.66 | $5.75 | $5.64 | $5.72 | $5.72 | 16,794,360 |
| 2022-09-08 | $5.65 | $5.69 | $5.63 | $5.65 | $5.65 | 7,293,750 |
| 2022-09-07 | $5.73 | $5.73 | $5.63 | $5.65 | $5.65 | 8,358,720 |
| 2022-09-06 | $5.74 | $5.76 | $5.68 | $5.70 | $5.70 | 9,461,890 |
| 2022-09-05 | $5.69 | $5.74 | $5.64 | $5.72 | $5.72 | 8,216,070 |
| 2022-09-02 | $5.68 | $5.72 | $5.65 | $5.69 | $5.69 | 8,325,390 |
| 2022-09-01 | $5.65 | $5.72 | $5.62 | $5.68 | $5.68 | 10,102,570 |
| 2022-08-31 | $5.63 | $5.69 | $5.63 | $5.67 | $5.67 | 10,151,710 |
| 2022-08-30 | $5.61 | $5.68 | $5.60 | $5.64 | $5.64 | 6,398,010 |
| 2022-08-29 | $5.59 | $5.62 | $5.51 | $5.62 | $5.62 | 7,849,910 |
| 2022-08-26 | $5.59 | $5.62 | $5.54 | $5.60 | $5.60 | 5,231,310 |
| 2022-08-25 | $5.53 | $5.60 | $5.53 | $5.58 | $5.58 | 5,571,590 |
| 2022-08-24 | $5.60 | $5.64 | $5.53 | $5.54 | $5.54 | 6,801,000 |
| 2022-08-23 | $5.62 | $5.62 | $5.56 | $5.60 | $5.60 | 5,643,270 |
| 2022-08-22 | $5.62 | $5.65 | $5.58 | $5.63 | $5.63 | 6,018,110 |
| 2022-08-19 | $5.60 | $5.66 | $5.60 | $5.62 | $5.62 | 7,312,010 |
| 2022-08-18 | $5.67 | $5.67 | $5.61 | $5.62 | $5.62 | 6,252,530 |
| 2022-08-17 | $5.65 | $5.70 | $5.62 | $5.68 | $5.68 | 6,467,960 |
| 2022-08-16 | $5.68 | $5.69 | $5.62 | $5.67 | $5.67 | 6,763,070 |
| 2022-08-15 | $5.71 | $5.72 | $5.63 | $5.64 | $5.64 | 7,618,100 |
| 2022-08-12 | $5.70 | $5.74 | $5.67 | $5.71 | $5.71 | 8,497,350 |
| 2022-08-11 | $5.58 | $5.76 | $5.57 | $5.74 | $5.74 | 14,916,230 |
| 2022-08-10 | $5.58 | $5.61 | $5.54 | $5.55 | $5.55 | 4,926,970 |
| 2022-08-09 | $5.59 | $5.61 | $5.55 | $5.55 | $5.55 | 5,649,200 |
| 2022-08-08 | $5.60 | $5.65 | $5.59 | $5.61 | $5.61 | 4,912,000 |
| 2022-08-05 | $5.55 | $5.64 | $5.53 | $5.63 | $5.63 | 6,138,260 |
| 2022-08-04 | $5.57 | $5.60 | $5.51 | $5.54 | $5.54 | 4,717,950 |
| 2022-08-03 | $5.56 | $5.61 | $5.51 | $5.53 | $5.53 | 6,430,940 |
| 2022-08-02 | $5.62 | $5.62 | $5.44 | $5.52 | $5.52 | 10,402,500 |
| 2022-08-01 | $5.68 | $5.69 | $5.63 | $5.66 | $5.66 | 4,769,580 |
| 2022-07-29 | $5.74 | $5.77 | $5.67 | $5.68 | $5.68 | 5,531,460 |
| 2022-07-28 | $5.76 | $5.79 | $5.74 | $5.76 | $5.76 | 5,644,750 |
| 2022-07-27 | $5.75 | $5.77 | $5.72 | $5.74 | $5.74 | 4,444,420 |
| 2022-07-26 | $5.75 | $5.79 | $5.72 | $5.78 | $5.78 | 5,724,340 |
| 2022-07-25 | $5.75 | $5.77 | $5.70 | $5.74 | $5.74 | 5,287,460 |
| 2022-07-22 | $5.74 | $5.79 | $5.68 | $5.73 | $5.73 | 8,822,870 |
| 2022-07-21 | $5.85 | $5.86 | $5.75 | $5.75 | $5.75 | 6,267,780 |
| 2022-07-20 | $5.73 | $5.78 | $5.71 | $5.77 | $5.77 | 5,675,900 |
| 2022-07-19 | $5.70 | $5.77 | $5.67 | $5.74 | $5.74 | 7,108,040 |
| 2022-07-18 | $5.59 | $5.71 | $5.59 | $5.69 | $5.69 | 9,389,240 |
| 2022-07-15 | $5.64 | $5.67 | $5.60 | $5.60 | $5.60 | 9,450,560 |
| 2022-07-14 | $5.74 | $5.74 | $5.63 | $5.64 | $5.64 | 10,940,100 |
| 2022-07-13 | $5.86 | $5.86 | $5.73 | $5.77 | $5.77 | 13,404,000 |
| 2022-07-12 | $5.84 | $5.89 | $5.83 | $5.88 | $5.88 | 8,814,680 |
| 2022-07-11 | $5.84 | $5.90 | $5.82 | $5.85 | $5.85 | 8,238,240 |
| 2022-07-08 | $5.85 | $5.88 | $5.83 | $5.84 | $5.84 | 5,548,880 |
| 2022-07-07 | $5.84 | $5.91 | $5.83 | $5.85 | $5.85 | 7,160,200 |
| 2022-07-06 | $5.91 | $5.94 | $5.84 | $5.86 | $5.86 | 8,661,500 |
| 2022-07-05 | $5.90 | $5.96 | $5.90 | $5.91 | $5.91 | 9,208,440 |
| 2022-07-04 | $5.96 | $6.00 | $5.90 | $5.93 | $5.93 | 10,822,920 |
| 2022-07-01 | $5.96 | $6.02 | $5.96 | $5.99 | $5.99 | 8,000,960 |
| 2022-06-30 | $5.96 | $6.02 | $5.95 | $5.96 | $5.96 | 9,055,910 |
| 2022-06-29 | $5.98 | $6.03 | $5.95 | $5.95 | $5.95 | 8,808,800 |
| 2022-06-28 | $5.92 | $6.02 | $5.89 | $6.01 | $6.01 | 10,233,200 |
| 2022-06-27 | $5.94 | $5.97 | $5.90 | $5.91 | $5.91 | 8,982,770 |
| 2022-06-24 | $6.02 | $6.02 | $5.92 | $5.94 | $5.94 | 8,465,770 |
| 2022-06-23 | $5.92 | $5.98 | $5.90 | $5.97 | $5.97 | 11,019,230 |
| 2022-06-22 | $5.99 | $6.06 | $5.94 | $5.97 | $5.97 | 15,228,240 |
| 2022-06-21 | $5.97 | $5.99 | $5.88 | $5.93 | $5.93 | 11,755,010 |
| 2022-06-20 | $6.18 | $6.24 | $6.15 | $6.20 | $5.95 | 13,216,600 |
| 2022-06-17 | $6.16 | $6.22 | $6.10 | $6.20 | $5.95 | 13,141,670 |
| 2022-06-16 | $6.33 | $6.33 | $6.16 | $6.16 | $5.91 | 21,828,080 |
| 2022-06-15 | $6.20 | $6.52 | $6.19 | $6.41 | $6.15 | 34,141,080 |
| 2022-06-14 | $6.03 | $6.24 | $5.99 | $6.22 | $5.97 | 16,373,900 |
| 2022-06-13 | $6.12 | $6.14 | $6.01 | $6.03 | $5.79 | 13,887,100 |
| 2022-06-10 | $6.09 | $6.19 | $6.06 | $6.18 | $5.93 | 27,023,240 |
| 2022-06-09 | $6.02 | $6.14 | $5.99 | $6.12 | $5.87 | 17,724,340 |
| 2022-06-08 | $5.98 | $6.04 | $5.95 | $6.02 | $5.78 | 10,563,070 |
| 2022-06-07 | $5.94 | $6.04 | $5.92 | $5.99 | $5.75 | 13,112,930 |
| 2022-06-06 | $5.93 | $5.97 | $5.88 | $5.96 | $5.72 | 12,508,020 |
| 2022-06-02 | $5.81 | $5.94 | $5.81 | $5.93 | $5.69 | 13,196,240 |
| 2022-06-01 | $5.81 | $5.85 | $5.78 | $5.84 | $5.60 | 11,441,300 |
| 2022-05-31 | $5.77 | $5.83 | $5.74 | $5.82 | $5.58 | 11,173,200 |
| 2022-05-30 | $5.75 | $5.81 | $5.74 | $5.79 | $5.56 | 10,573,550 |
| 2022-05-27 | $5.78 | $5.80 | $5.70 | $5.74 | $5.51 | 8,637,690 |
| 2022-05-26 | $5.74 | $5.78 | $5.68 | $5.76 | $5.53 | 9,200,100 |
| 2022-05-25 | $5.68 | $5.73 | $5.65 | $5.72 | $5.49 | 8,357,330 |
| 2022-05-24 | $5.81 | $5.85 | $5.68 | $5.68 | $5.45 | 13,508,410 |
| 2022-05-23 | $5.80 | $5.82 | $5.77 | $5.81 | $5.57 | 10,280,740 |
| 2022-05-20 | $5.72 | $5.82 | $5.72 | $5.79 | $5.56 | 11,644,350 |
| 2022-05-19 | $5.72 | $5.74 | $5.70 | $5.74 | $5.51 | 9,137,510 |
| 2022-05-18 | $5.81 | $5.83 | $5.76 | $5.77 | $5.54 | 8,582,600 |
| 2022-05-17 | $5.81 | $5.85 | $5.76 | $5.81 | $5.57 | 9,375,860 |
| 2022-05-16 | $5.80 | $5.83 | $5.75 | $5.83 | $5.59 | 10,804,650 |
| 2022-05-13 | $5.78 | $5.88 | $5.77 | $5.80 | $5.57 | 11,498,650 |
| 2022-05-12 | $5.81 | $5.82 | $5.72 | $5.78 | $5.55 | 12,514,350 |
| 2022-05-11 | $5.82 | $5.94 | $5.80 | $5.83 | $5.59 | 12,542,760 |
| 2022-05-10 | $5.75 | $5.83 | $5.68 | $5.83 | $5.59 | 11,130,820 |
| 2022-05-09 | $5.73 | $5.81 | $5.71 | $5.78 | $5.55 | 6,494,860 |
| 2022-05-06 | $5.85 | $5.88 | $5.74 | $5.76 | $5.53 | 11,718,850 |
| 2022-05-05 | $5.87 | $5.98 | $5.84 | $5.95 | $5.71 | 13,983,550 |
| 2022-05-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.67 | 0 |
| 2022-05-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.67 | 0 |
| 2022-04-29 | $5.82 | $5.93 | $5.77 | $5.91 | $5.67 | 16,656,720 |
| 2022-04-28 | $5.75 | $5.92 | $5.69 | $5.78 | $5.55 | 16,678,540 |
| 2022-04-27 | $5.61 | $5.79 | $5.54 | $5.78 | $5.55 | 18,637,390 |
| 2022-04-26 | $5.84 | $5.90 | $5.66 | $5.69 | $5.46 | 18,806,430 |
| 2022-04-25 | $6.07 | $6.11 | $5.82 | $5.84 | $5.60 | 20,743,910 |
| 2022-04-22 | $6.10 | $6.22 | $6.06 | $6.18 | $5.93 | 11,196,250 |
| 2022-04-21 | $6.24 | $6.27 | $6.08 | $6.12 | $5.87 | 12,892,930 |
| 2022-04-20 | $6.43 | $6.43 | $6.21 | $6.25 | $6.00 | 15,630,680 |
| 2022-04-19 | $6.36 | $6.44 | $6.28 | $6.41 | $6.15 | 12,821,460 |
| 2022-04-18 | $6.52 | $6.55 | $6.30 | $6.32 | $6.06 | 21,987,780 |
| 2022-04-15 | $6.52 | $6.68 | $6.51 | $6.65 | $6.38 | 20,631,760 |
| 2022-04-14 | $6.64 | $6.68 | $6.53 | $6.55 | $6.29 | 15,022,700 |
| 2022-04-13 | $6.61 | $6.65 | $6.53 | $6.55 | $6.29 | 14,093,140 |
| 2022-04-12 | $6.56 | $6.72 | $6.44 | $6.65 | $6.38 | 21,618,810 |
| 2022-04-11 | $6.66 | $6.76 | $6.51 | $6.55 | $6.29 | 24,143,400 |
| 2022-04-08 | $6.70 | $6.80 | $6.60 | $6.77 | $6.50 | 30,946,400 |
| 2022-04-07 | $6.87 | $6.96 | $6.70 | $6.73 | $6.46 | 46,868,230 |
| 2022-04-06 | $6.70 | $7.00 | $6.70 | $6.93 | $6.65 | 63,615,500 |
| 2022-04-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.46 | 0 |
| 2022-04-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.46 | 0 |
| 2022-04-01 | $6.59 | $6.77 | $6.56 | $6.73 | $6.46 | 44,579,020 |
| 2022-03-31 | $6.42 | $6.71 | $6.40 | $6.65 | $6.38 | 36,956,810 |
| 2022-03-30 | $6.47 | $6.53 | $6.37 | $6.46 | $6.20 | 30,646,780 |
| 2022-03-29 | $6.52 | $6.57 | $6.38 | $6.46 | $6.20 | 39,287,800 |
| 2022-03-28 | $6.16 | $6.78 | $6.10 | $6.48 | $6.22 | 57,170,780 |
| 2022-03-25 | $6.16 | $6.23 | $6.14 | $6.16 | $5.91 | 6,018,160 |
| 2022-03-24 | $6.24 | $6.24 | $6.18 | $6.18 | $5.93 | 7,701,900 |
| 2022-03-23 | $6.20 | $6.25 | $6.15 | $6.20 | $5.95 | 7,591,590 |
| 2022-03-22 | $6.14 | $6.30 | $6.14 | $6.23 | $5.98 | 11,281,390 |
| 2022-03-21 | $6.20 | $6.20 | $6.11 | $6.15 | $5.90 | 9,446,780 |
| 2022-03-18 | $6.10 | $6.33 | $6.07 | $6.22 | $5.97 | 14,389,040 |
| 2022-03-17 | $6.16 | $6.24 | $6.08 | $6.13 | $5.88 | 14,772,290 |
| 2022-03-16 | $6.01 | $6.12 | $5.81 | $6.10 | $5.85 | 17,682,740 |
| 2022-03-15 | $6.18 | $6.18 | $5.91 | $5.94 | $5.70 | 14,605,950 |
| 2022-03-14 | $6.28 | $6.32 | $6.19 | $6.19 | $5.94 | 9,182,770 |
| 2022-03-11 | $6.23 | $6.36 | $6.11 | $6.34 | $6.08 | 9,558,350 |
| 2022-03-10 | $6.29 | $6.32 | $6.23 | $6.26 | $6.01 | 11,243,220 |
| 2022-03-09 | $6.40 | $6.46 | $6.06 | $6.20 | $5.95 | 19,886,760 |
| 2022-03-08 | $6.60 | $6.62 | $6.40 | $6.40 | $6.14 | 16,500,750 |
| 2022-03-07 | $6.68 | $6.71 | $6.60 | $6.60 | $6.33 | 12,897,720 |
| 2022-03-04 | $6.76 | $6.76 | $6.67 | $6.68 | $6.41 | 8,207,600 |
| 2022-03-03 | $6.75 | $6.79 | $6.73 | $6.75 | $6.48 | 11,096,660 |
| 2022-03-02 | $6.69 | $6.75 | $6.67 | $6.74 | $6.47 | 9,207,780 |
| 2022-03-01 | $6.65 | $6.73 | $6.64 | $6.71 | $6.44 | 12,569,980 |
| 2022-02-28 | $6.68 | $6.71 | $6.59 | $6.64 | $6.37 | 12,973,400 |
| 2022-02-25 | $6.72 | $6.74 | $6.66 | $6.68 | $6.41 | 12,216,500 |
| 2022-02-24 | $6.87 | $6.88 | $6.62 | $6.68 | $6.41 | 21,201,940 |
| 2022-02-23 | $6.91 | $6.92 | $6.84 | $6.87 | $6.59 | 14,714,400 |
| 2022-02-22 | $6.97 | $6.99 | $6.85 | $6.90 | $6.62 | 13,885,690 |
| 2022-02-21 | $7.00 | $7.01 | $6.96 | $6.99 | $6.71 | 10,221,900 |
| 2022-02-18 | $6.93 | $7.04 | $6.91 | $7.03 | $6.75 | 10,196,090 |
| 2022-02-17 | $7.05 | $7.07 | $6.96 | $6.98 | $6.70 | 14,460,310 |
| 2022-02-16 | $7.06 | $7.13 | $7.00 | $7.06 | $6.77 | 13,195,060 |
| 2022-02-15 | $7.09 | $7.16 | $7.00 | $7.04 | $6.76 | 17,622,870 |
| 2022-02-14 | $7.08 | $7.17 | $7.06 | $7.12 | $6.83 | 24,160,150 |
| 2022-02-11 | $7.07 | $7.21 | $7.06 | $7.12 | $6.83 | 21,638,410 |
| 2022-02-10 | $7.07 | $7.14 | $6.98 | $7.11 | $6.82 | 18,599,980 |
| 2022-02-09 | $7.13 | $7.18 | $7.07 | $7.09 | $6.80 | 29,933,670 |
| 2022-02-08 | $6.79 | $7.28 | $6.77 | $7.17 | $6.88 | 55,952,130 |
| 2022-02-07 | $6.66 | $6.83 | $6.62 | $6.80 | $6.52 | 18,906,490 |
| 2022-02-04 | $6.58 | $6.58 | $6.58 | $6.58 | $6.31 | 0 |
| 2022-02-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.31 | 0 |
| 2022-02-02 | $6.58 | $6.58 | $6.58 | $6.58 | $6.31 | 0 |
| 2022-02-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.31 | 0 |
| 2022-01-28 | $6.63 | $6.63 | $6.55 | $6.58 | $6.31 | 9,861,180 |
| 2022-01-27 | $6.74 | $6.74 | $6.55 | $6.58 | $6.31 | 14,775,700 |
| 2022-01-26 | $6.73 | $6.75 | $6.70 | $6.74 | $6.47 | 9,885,700 |
| 2022-01-25 | $6.96 | $6.96 | $6.71 | $6.73 | $6.46 | 19,116,490 |
| 2022-01-24 | $6.99 | $7.02 | $6.92 | $6.96 | $6.68 | 12,030,850 |
| 2022-01-21 | $7.06 | $7.15 | $7.00 | $7.01 | $6.73 | 19,075,640 |
| 2022-01-20 | $7.03 | $7.27 | $7.02 | $7.11 | $6.82 | 37,448,610 |
| 2022-01-19 | $6.96 | $7.03 | $6.96 | $7.03 | $6.75 | 12,594,660 |
| 2022-01-18 | $6.95 | $7.00 | $6.93 | $6.99 | $6.71 | 12,221,380 |
| 2022-01-17 | $6.96 | $6.99 | $6.92 | $6.94 | $6.66 | 10,544,010 |
| 2022-01-14 | $7.09 | $7.09 | $6.96 | $6.97 | $6.69 | 20,242,050 |
| 2022-01-13 | $7.04 | $7.20 | $7.00 | $7.09 | $6.80 | 26,486,510 |
| 2022-01-12 | $7.12 | $7.13 | $7.02 | $7.05 | $6.76 | 18,803,420 |
| 2022-01-11 | $7.04 | $7.11 | $7.01 | $7.10 | $6.81 | 26,130,880 |
| 2022-01-10 | $7.07 | $7.11 | $7.00 | $7.04 | $6.76 | 23,825,750 |
| 2022-01-07 | $6.96 | $7.06 | $6.95 | $7.03 | $6.75 | 27,812,450 |
| 2022-01-06 | $6.97 | $6.99 | $6.94 | $6.94 | $6.66 | 15,533,720 |
| 2022-01-05 | $6.96 | $7.03 | $6.94 | $6.99 | $6.71 | 20,907,890 |
| 2022-01-04 | $6.90 | $6.96 | $6.87 | $6.95 | $6.67 | 12,196,570 |
| 2022-01-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.62 | 0 |
| 2021-12-31 | $6.89 | $6.91 | $6.87 | $6.90 | $6.62 | 8,343,840 |
| 2021-12-30 | $6.87 | $6.90 | $6.87 | $6.89 | $6.61 | 6,185,650 |
| 2021-12-29 | $6.88 | $6.89 | $6.86 | $6.87 | $6.59 | 5,178,200 |
| 2021-12-28 | $6.87 | $6.89 | $6.86 | $6.89 | $6.61 | 6,269,520 |
| 2021-12-27 | $6.88 | $6.89 | $6.85 | $6.87 | $6.59 | 7,103,410 |
| 2021-12-24 | $6.91 | $6.92 | $6.86 | $6.87 | $6.59 | 8,598,760 |
| 2021-12-23 | $6.91 | $6.95 | $6.90 | $6.91 | $6.63 | 9,774,050 |
| 2021-12-22 | $7.03 | $7.05 | $6.93 | $6.93 | $6.65 | 13,969,030 |
| 2021-12-21 | $6.85 | $7.03 | $6.85 | $7.02 | $6.74 | 21,368,150 |
| 2021-12-20 | $6.92 | $6.93 | $6.85 | $6.87 | $6.59 | 13,228,870 |
| 2021-12-17 | $6.97 | $7.00 | $6.92 | $6.92 | $6.64 | 16,064,480 |
| 2021-12-16 | $7.01 | $7.04 | $6.96 | $7.00 | $6.72 | 14,418,380 |
| 2021-12-15 | $6.97 | $7.05 | $6.97 | $7.01 | $6.73 | 15,170,170 |
| 2021-12-14 | $7.00 | $7.04 | $6.95 | $6.96 | $6.68 | 18,909,310 |
| 2021-12-13 | $7.00 | $7.19 | $7.00 | $7.04 | $6.76 | 39,915,570 |
| 2021-12-10 | $6.93 | $7.50 | $6.88 | $7.21 | $6.92 | 60,209,930 |
| 2021-12-09 | $6.87 | $7.06 | $6.82 | $6.99 | $6.71 | 30,267,630 |
| 2021-12-08 | $6.89 | $6.91 | $6.83 | $6.88 | $6.60 | 13,795,980 |
| 2021-12-07 | $6.96 | $6.98 | $6.85 | $6.91 | $6.63 | 13,678,580 |
| 2021-12-06 | $6.93 | $7.07 | $6.89 | $6.92 | $6.64 | 23,643,930 |
| 2021-12-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.63 | 9,398,750 |
| 2021-12-02 | $6.92 | $6.92 | $6.92 | $6.92 | $6.64 | 14,083,850 |
| 2021-12-01 | $6.78 | $6.89 | $6.77 | $6.88 | $6.60 | 8,743,890 |
| 2021-11-30 | $6.80 | $6.84 | $6.78 | $6.80 | $6.52 | 6,102,300 |
| 2021-11-29 | $6.76 | $6.82 | $6.75 | $6.79 | $6.52 | 5,309,800 |
| 2021-11-26 | $6.86 | $6.87 | $6.79 | $6.83 | $6.55 | 6,929,220 |
| 2021-11-25 | $6.90 | $6.96 | $6.85 | $6.87 | $6.59 | 8,901,450 |
| 2021-11-24 | $6.89 | $6.96 | $6.83 | $6.92 | $6.64 | 13,685,260 |
| 2021-11-23 | $6.81 | $6.91 | $6.78 | $6.87 | $6.59 | 14,141,900 |
| 2021-11-22 | $6.78 | $6.81 | $6.75 | $6.80 | $6.52 | 8,891,990 |
| 2021-11-19 | $6.77 | $6.82 | $6.70 | $6.80 | $6.52 | 12,892,970 |
| 2021-11-18 | $6.83 | $6.83 | $6.77 | $6.77 | $6.50 | 8,657,480 |
| 2021-11-17 | $6.84 | $6.87 | $6.80 | $6.84 | $6.56 | 8,994,620 |
| 2021-11-16 | $6.91 | $6.93 | $6.82 | $6.84 | $6.56 | 11,181,070 |
| 2021-11-15 | $6.92 | $6.94 | $6.87 | $6.91 | $6.63 | 7,916,160 |
| 2021-11-12 | $6.96 | $6.99 | $6.87 | $6.89 | $6.61 | 10,140,000 |
| 2021-11-11 | $6.89 | $6.99 | $6.88 | $6.97 | $6.69 | 12,578,350 |
| 2021-11-10 | $6.93 | $6.93 | $6.83 | $6.92 | $6.64 | 6,924,380 |
| 2021-11-09 | $6.84 | $6.98 | $6.84 | $6.92 | $6.64 | 10,114,460 |
| 2021-11-08 | $6.95 | $6.95 | $6.82 | $6.84 | $6.56 | 7,583,320 |
| 2021-11-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.72 | 7,121,600 |
| 2021-11-04 | $7.04 | $7.05 | $6.95 | $7.00 | $6.72 | 7,551,280 |
| 2021-11-03 | $7.02 | $7.07 | $6.98 | $7.03 | $6.75 | 6,222,780 |
| 2021-11-02 | $7.09 | $7.14 | $6.98 | $7.02 | $6.74 | 8,828,720 |
| 2021-11-01 | $7.03 | $7.13 | $6.96 | $7.12 | $6.83 | 8,513,360 |
| 2021-10-29 | $7.04 | $7.06 | $7.00 | $7.03 | $6.75 | 8,777,820 |
| 2021-10-28 | $7.16 | $7.17 | $7.00 | $7.01 | $6.73 | 12,954,840 |
| 2021-10-27 | $7.18 | $7.29 | $7.15 | $7.16 | $6.87 | 14,485,660 |
| 2021-10-26 | $7.42 | $7.47 | $7.36 | $7.41 | $7.11 | 5,425,070 |
| 2021-10-25 | $7.62 | $7.62 | $7.35 | $7.41 | $7.11 | 13,265,900 |
| 2021-10-22 | $7.82 | $7.89 | $7.66 | $7.68 | $7.37 | 10,285,890 |
| 2021-10-21 | $7.79 | $7.90 | $7.78 | $7.87 | $7.55 | 7,513,790 |
| 2021-10-20 | $7.77 | $7.81 | $7.74 | $7.77 | $7.46 | 4,550,860 |
| 2021-10-19 | $7.77 | $7.83 | $7.74 | $7.77 | $7.46 | 4,563,020 |
| 2021-10-18 | $7.87 | $7.87 | $7.77 | $7.78 | $7.47 | 6,412,400 |
| 2021-10-15 | $7.99 | $7.99 | $7.88 | $7.89 | $7.57 | 5,058,300 |
| 2021-10-14 | $7.99 | $8.03 | $7.94 | $7.97 | $7.65 | 6,764,850 |
| 2021-10-13 | $7.95 | $8.15 | $7.80 | $8.09 | $7.76 | 11,152,600 |
| 2021-10-12 | $7.98 | $8.03 | $7.92 | $7.97 | $7.65 | 5,180,340 |
| 2021-10-11 | $7.94 | $8.19 | $7.94 | $8.06 | $7.73 | 7,647,690 |
| 2021-10-08 | $7.90 | $7.98 | $7.86 | $7.94 | $7.62 | 4,711,780 |
| 2021-10-07 | $7.88 | $7.88 | $7.88 | $7.88 | $7.56 | 0 |
| 2021-10-06 | $7.88 | $7.88 | $7.88 | $7.88 | $7.56 | 0 |
| 2021-09-30 | $7.90 | $7.92 | $7.86 | $7.88 | $7.56 | 4,158,600 |
| 2021-09-29 | $7.89 | $8.04 | $7.83 | $7.95 | $7.63 | 5,481,230 |
| 2021-09-28 | $7.89 | $7.98 | $7.84 | $7.93 | $7.61 | 4,942,250 |
| 2021-09-27 | $7.82 | $7.88 | $7.79 | $7.87 | $7.55 | 6,579,960 |
| 2021-09-24 | $7.94 | $7.97 | $7.81 | $7.82 | $7.50 | 9,918,650 |
| 2021-09-23 | $7.98 | $8.08 | $7.92 | $7.96 | $7.64 | 13,883,520 |
| 2021-09-22 | $8.21 | $8.26 | $7.96 | $8.03 | $7.71 | 18,625,440 |
| 2021-09-21 | $8.34 | $8.34 | $8.34 | $8.34 | $8.00 | 0 |
| 2021-09-20 | $8.34 | $8.34 | $8.34 | $8.34 | $8.00 | 0 |
| 2021-09-17 | $8.32 | $8.37 | $8.27 | $8.34 | $8.00 | 5,518,700 |
| 2021-09-16 | $8.36 | $8.45 | $8.33 | $8.34 | $8.00 | 6,444,200 |
| 2021-09-15 | $8.42 | $8.47 | $8.34 | $8.37 | $8.03 | 7,057,580 |
| 2021-09-14 | $8.68 | $8.71 | $8.41 | $8.42 | $8.08 | 11,753,880 |
| 2021-09-13 | $8.64 | $8.69 | $8.56 | $8.62 | $8.27 | 12,381,630 |
| 2021-09-10 | $8.72 | $8.97 | $8.64 | $8.73 | $8.38 | 21,468,390 |
| 2021-09-09 | $8.63 | $8.85 | $8.58 | $8.74 | $8.39 | 12,336,390 |
| 2021-09-08 | $8.61 | $8.79 | $8.59 | $8.68 | $8.33 | 12,813,900 |
| 2021-09-07 | $8.49 | $8.65 | $8.45 | $8.61 | $8.26 | 12,165,700 |
| 2021-09-06 | $8.45 | $8.51 | $8.41 | $8.51 | $8.17 | 8,462,800 |
| 2021-09-03 | $8.45 | $8.58 | $8.41 | $8.48 | $8.14 | 10,254,920 |
| 2021-09-02 | $8.44 | $8.48 | $8.39 | $8.48 | $8.14 | 8,440,280 |
| 2021-09-01 | $8.31 | $8.50 | $8.29 | $8.44 | $8.10 | 11,522,840 |
| 2021-08-31 | $8.26 | $8.36 | $8.23 | $8.35 | $8.01 | 6,695,050 |
| 2021-08-30 | $8.27 | $8.32 | $8.21 | $8.26 | $7.93 | 5,421,650 |
| 2021-08-27 | $8.30 | $8.35 | $8.25 | $8.27 | $7.94 | 5,294,530 |
| 2021-08-26 | $8.37 | $8.39 | $8.30 | $8.31 | $7.97 | 5,682,180 |
| 2021-08-25 | $8.41 | $8.44 | $8.34 | $8.38 | $8.04 | 4,898,490 |
| 2021-08-24 | $8.39 | $8.46 | $8.35 | $8.41 | $8.07 | 6,845,230 |
| 2021-08-23 | $8.36 | $8.42 | $8.35 | $8.39 | $8.05 | 7,648,580 |
| 2021-08-20 | $8.44 | $8.51 | $8.33 | $8.39 | $8.05 | 7,657,860 |
| 2021-08-19 | $8.65 | $8.70 | $8.44 | $8.47 | $8.13 | 11,976,830 |
| 2021-08-18 | $8.40 | $8.79 | $8.38 | $8.71 | $8.36 | 17,490,750 |
| 2021-08-17 | $8.57 | $8.69 | $8.42 | $8.43 | $8.09 | 9,983,420 |
| 2021-08-16 | $8.60 | $8.66 | $8.55 | $8.59 | $8.24 | 7,585,700 |
| 2021-08-13 | $8.65 | $8.73 | $8.57 | $8.62 | $8.27 | 6,695,900 |
| 2021-08-12 | $8.68 | $8.84 | $8.66 | $8.70 | $8.35 | 8,789,000 |
| 2021-08-11 | $8.80 | $8.91 | $8.74 | $8.74 | $8.39 | 13,315,530 |
| 2021-08-10 | $8.74 | $8.84 | $8.63 | $8.82 | $8.46 | 12,289,580 |
| 2021-08-09 | $8.58 | $8.83 | $8.57 | $8.73 | $8.38 | 13,033,800 |
| 2021-08-06 | $8.54 | $8.70 | $8.46 | $8.62 | $8.27 | 8,773,900 |
| 2021-08-05 | $8.60 | $8.77 | $8.56 | $8.59 | $8.24 | 10,400,600 |
| 2021-08-04 | $8.57 | $8.65 | $8.51 | $8.62 | $8.27 | 6,782,260 |
| 2021-08-03 | $8.50 | $8.67 | $8.40 | $8.59 | $8.24 | 10,440,470 |
| 2021-08-02 | $8.38 | $8.70 | $8.21 | $8.57 | $8.22 | 14,451,880 |
| 2021-07-30 | $8.40 | $8.44 | $8.30 | $8.37 | $8.03 | 7,945,240 |
| 2021-07-29 | $8.48 | $8.51 | $8.35 | $8.47 | $8.13 | 10,407,830 |
| 2021-07-28 | $8.42 | $8.88 | $8.41 | $8.54 | $8.19 | 12,365,710 |
| 2021-07-27 | $8.60 | $8.64 | $8.46 | $8.46 | $8.12 | 8,501,130 |
| 2021-07-26 | $8.78 | $8.80 | $8.60 | $8.61 | $8.26 | 12,822,400 |
| 2021-07-23 | $8.75 | $9.23 | $8.63 | $8.89 | $8.53 | 19,964,740 |
| 2021-07-22 | $8.78 | $8.83 | $8.70 | $8.75 | $8.40 | 8,416,640 |
| 2021-07-21 | $8.89 | $9.00 | $8.88 | $8.92 | $8.39 | 7,909,090 |
| 2021-07-20 | $8.85 | $8.94 | $8.83 | $8.87 | $8.34 | 5,259,930 |
| 2021-07-19 | $8.92 | $8.92 | $8.79 | $8.91 | $8.38 | 8,557,200 |
| 2021-07-16 | $9.01 | $9.01 | $8.87 | $8.92 | $8.39 | 14,149,950 |
| 2021-07-15 | $8.89 | $9.32 | $8.87 | $9.10 | $8.56 | 23,087,470 |
| 2021-07-14 | $8.95 | $9.00 | $8.89 | $8.91 | $8.38 | 7,206,640 |
| 2021-07-13 | $8.92 | $9.06 | $8.73 | $9.00 | $8.46 | 11,945,590 |
| 2021-07-12 | $9.03 | $9.09 | $8.93 | $8.97 | $8.43 | 12,505,260 |
| 2021-07-09 | $8.83 | $8.96 | $8.83 | $8.92 | $8.39 | 7,102,660 |
| 2021-07-08 | $9.10 | $9.13 | $8.88 | $8.94 | $8.41 | 10,049,500 |
| 2021-07-07 | $8.95 | $9.11 | $8.94 | $9.01 | $8.47 | 10,272,070 |
| 2021-07-06 | $8.92 | $9.01 | $8.85 | $8.98 | $8.44 | 9,563,050 |
| 2021-07-05 | $8.83 | $9.01 | $8.74 | $8.93 | $8.40 | 11,081,930 |
| 2021-07-02 | $9.04 | $9.04 | $8.80 | $8.84 | $8.31 | 18,985,530 |
| 2021-07-01 | $9.46 | $9.48 | $9.15 | $9.16 | $8.61 | 20,235,900 |
| 2021-06-30 | $9.44 | $9.50 | $9.29 | $9.48 | $8.91 | 19,055,840 |
| 2021-06-29 | $9.40 | $9.52 | $9.39 | $9.44 | $8.88 | 20,742,860 |
| 2021-06-28 | $10.00 | $10.00 | $9.35 | $9.51 | $8.94 | 52,073,020 |
| 2021-06-25 | $9.28 | $10.20 | $9.28 | $10.20 | $9.59 | 56,096,500 |
| 2021-06-24 | $9.27 | $9.33 | $9.14 | $9.27 | $8.72 | 13,759,900 |
| 2021-06-23 | $9.16 | $9.42 | $9.11 | $9.27 | $8.72 | 18,269,440 |
| 2021-06-22 | $9.10 | $9.28 | $9.10 | $9.18 | $8.63 | 14,152,880 |
| 2021-06-21 | $9.38 | $9.45 | $9.06 | $9.12 | $8.57 | 15,340,880 |
| 2021-06-18 | $9.10 | $9.26 | $9.04 | $9.21 | $8.66 | 12,066,360 |
| 2021-06-17 | $9.18 | $9.28 | $9.13 | $9.17 | $8.62 | 10,263,240 |
| 2021-06-16 | $9.02 | $9.27 | $9.02 | $9.18 | $8.63 | 11,819,610 |
| 2021-06-15 | $9.65 | $9.65 | $9.11 | $9.15 | $8.60 | 24,895,830 |
| 2021-06-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.11 | 0 |
| 2021-06-11 | $9.69 | $9.88 | $9.66 | $9.69 | $9.11 | 20,924,630 |
| 2021-06-10 | $9.68 | $10.10 | $9.63 | $9.83 | $9.24 | 25,064,760 |
| 2021-06-09 | $9.66 | $9.78 | $9.60 | $9.69 | $9.11 | 14,852,540 |
| 2021-06-08 | $9.63 | $9.81 | $9.59 | $9.73 | $9.15 | 17,112,970 |
| 2021-06-07 | $9.69 | $9.86 | $9.63 | $9.66 | $9.08 | 20,849,700 |
| 2021-06-04 | $9.80 | $10.20 | $9.62 | $9.84 | $9.25 | 32,353,500 |
| 2021-06-03 | $9.94 | $10.22 | $9.87 | $9.87 | $9.28 | 26,431,670 |
| 2021-06-02 | $10.14 | $10.23 | $9.97 | $10.00 | $9.40 | 27,821,570 |
| 2021-06-01 | $9.98 | $10.29 | $9.85 | $10.25 | $9.64 | 38,270,120 |
| 2021-05-31 | $10.01 | $10.08 | $9.81 | $10.04 | $9.44 | 29,939,110 |
| 2021-05-28 | $10.03 | $10.46 | $9.86 | $10.10 | $9.50 | 48,116,390 |
| 2021-05-27 | $9.84 | $10.20 | $9.80 | $9.98 | $9.38 | 45,404,230 |
| 2021-05-26 | $10.24 | $10.69 | $9.97 | $10.14 | $9.53 | 98,437,060 |
| 2021-05-25 | $9.02 | $9.98 | $9.01 | $9.98 | $9.38 | 82,409,870 |
| 2021-05-24 | $8.90 | $9.23 | $8.87 | $9.07 | $8.53 | 17,077,100 |
| 2021-05-21 | $9.11 | $9.18 | $8.91 | $8.91 | $8.38 | 16,791,790 |
| 2021-05-20 | $8.79 | $9.26 | $8.78 | $9.11 | $8.57 | 25,960,600 |
| 2021-05-19 | $8.85 | $8.92 | $8.71 | $8.84 | $8.31 | 13,908,890 |
| 2021-05-18 | $8.91 | $9.10 | $8.87 | $8.96 | $8.42 | 14,537,540 |
| 2021-05-17 | $8.94 | $9.10 | $8.90 | $8.96 | $8.42 | 25,989,200 |
| 2021-05-14 | $8.66 | $9.41 | $8.56 | $9.23 | $8.68 | 44,171,470 |
| 2021-05-13 | $8.55 | $8.69 | $8.51 | $8.55 | $8.04 | 6,932,100 |
| 2021-05-12 | $8.41 | $8.72 | $8.41 | $8.59 | $8.08 | 8,285,350 |
| 2021-05-11 | $8.35 | $8.50 | $8.30 | $8.48 | $7.97 | 7,328,680 |
| 2021-05-10 | $8.54 | $8.54 | $8.33 | $8.38 | $7.88 | 8,122,970 |
| 2021-05-07 | $8.53 | $8.61 | $8.50 | $8.55 | $8.04 | 6,371,400 |
| 2021-05-06 | $8.48 | $8.59 | $8.48 | $8.54 | $8.03 | 4,650,460 |
| 2021-05-05 | $8.49 | $8.49 | $8.49 | $8.49 | $7.98 | 0 |
| 2021-05-04 | $8.49 | $8.49 | $8.49 | $8.49 | $7.98 | 0 |
| 2021-04-30 | $8.67 | $8.67 | $8.48 | $8.49 | $7.98 | 9,031,800 |
| 2021-04-29 | $8.61 | $8.78 | $8.53 | $8.72 | $8.20 | 8,295,210 |
| 2021-04-28 | $8.78 | $8.78 | $8.53 | $8.61 | $8.10 | 10,027,620 |
| 2021-04-27 | $9.05 | $9.08 | $8.76 | $8.78 | $8.26 | 12,445,430 |
| 2021-04-26 | $9.12 | $9.14 | $9.04 | $9.05 | $8.51 | 7,053,190 |
| 2021-04-23 | $9.10 | $9.17 | $9.09 | $9.12 | $8.57 | 4,933,830 |
| 2021-04-22 | $9.19 | $9.23 | $9.10 | $9.13 | $8.58 | 8,622,230 |
| 2021-04-21 | $9.10 | $9.28 | $9.09 | $9.23 | $8.68 | 9,053,580 |
| 2021-04-20 | $9.17 | $9.29 | $9.15 | $9.15 | $8.60 | 7,585,780 |
| 2021-04-19 | $9.11 | $9.26 | $9.07 | $9.23 | $8.68 | 10,334,790 |
| 2021-04-16 | $9.08 | $9.16 | $9.04 | $9.11 | $8.57 | 5,760,420 |
| 2021-04-15 | $9.19 | $9.20 | $9.04 | $9.07 | $8.53 | 6,855,400 |
| 2021-04-14 | $9.18 | $9.22 | $9.13 | $9.21 | $8.66 | 6,182,330 |
| 2021-04-13 | $9.28 | $9.32 | $9.15 | $9.18 | $8.63 | 8,478,400 |
| 2021-04-12 | $9.36 | $9.41 | $9.28 | $9.28 | $8.73 | 9,631,600 |
| 2021-04-09 | $9.48 | $9.48 | $9.37 | $9.43 | $8.87 | 10,611,280 |
| 2021-04-08 | $9.49 | $9.76 | $9.44 | $9.56 | $8.99 | 16,840,560 |
| 2021-04-07 | $9.48 | $9.60 | $9.40 | $9.54 | $8.97 | 10,970,280 |
| 2021-04-06 | $9.42 | $9.46 | $9.38 | $9.44 | $8.88 | 6,998,010 |
| 2021-04-05 | $9.39 | $9.39 | $9.39 | $9.39 | $8.83 | 0 |
| 2021-04-02 | $9.38 | $9.43 | $9.33 | $9.39 | $8.83 | 7,926,180 |
| 2021-04-01 | $9.44 | $9.46 | $9.31 | $9.39 | $8.83 | 10,023,570 |
| 2021-03-31 | $9.41 | $9.51 | $9.37 | $9.44 | $8.88 | 7,700,030 |
| 2021-03-30 | $9.60 | $9.62 | $9.40 | $9.43 | $8.87 | 11,450,860 |
| 2021-03-29 | $9.63 | $9.69 | $9.56 | $9.61 | $9.04 | 10,896,790 |
| 2021-03-26 | $9.79 | $9.82 | $9.62 | $9.70 | $9.12 | 15,730,980 |
| 2021-03-25 | $9.78 | $10.09 | $9.75 | $9.82 | $9.23 | 20,351,480 |
| 2021-03-24 | $9.50 | $10.09 | $9.44 | $9.93 | $9.34 | 31,896,680 |
| 2021-03-23 | $9.51 | $9.67 | $9.37 | $9.56 | $8.99 | 14,535,810 |
| 2021-03-22 | $9.45 | $9.62 | $9.39 | $9.55 | $8.98 | 12,637,440 |
| 2021-03-19 | $9.38 | $9.54 | $9.36 | $9.45 | $8.88 | 11,834,750 |
| 2021-03-18 | $9.35 | $9.64 | $9.32 | $9.45 | $8.88 | 14,255,330 |
| 2021-03-17 | $9.34 | $9.40 | $9.30 | $9.36 | $8.80 | 8,837,660 |
| 2021-03-16 | $9.40 | $9.46 | $9.35 | $9.41 | $8.85 | 9,517,720 |
| 2021-03-15 | $9.37 | $9.50 | $9.36 | $9.39 | $8.83 | 10,243,360 |
| 2021-03-12 | $9.40 | $9.44 | $9.29 | $9.38 | $8.82 | 10,373,540 |
| 2021-03-11 | $9.32 | $9.53 | $9.31 | $9.39 | $8.83 | 12,072,040 |
| 2021-03-10 | $9.51 | $9.59 | $9.27 | $9.28 | $8.73 | 17,328,120 |
| 2021-03-09 | $10.00 | $10.05 | $9.50 | $9.52 | $8.95 | 18,506,700 |
| 2021-03-08 | $10.07 | $10.16 | $9.93 | $9.96 | $9.36 | 13,966,500 |
| 2021-03-05 | $10.02 | $10.09 | $9.91 | $10.07 | $9.47 | 16,334,320 |
| 2021-03-04 | $10.14 | $10.31 | $10.06 | $10.10 | $9.50 | 19,519,760 |
| 2021-03-03 | $9.99 | $10.35 | $9.93 | $10.27 | $9.66 | 26,858,840 |
| 2021-03-02 | $10.07 | $10.12 | $9.90 | $9.93 | $9.34 | 14,400,930 |
| 2021-03-01 | $10.10 | $10.15 | $9.95 | $10.08 | $9.48 | 13,858,310 |
| 2021-02-26 | $10.22 | $10.35 | $10.10 | $10.12 | $9.51 | 22,471,680 |
| 2021-02-25 | $10.22 | $10.76 | $10.13 | $10.45 | $9.83 | 32,589,090 |
| 2021-02-24 | $10.50 | $10.51 | $10.11 | $10.25 | $9.64 | 25,879,550 |
| 2021-02-23 | $10.19 | $10.73 | $10.16 | $10.50 | $9.87 | 38,095,220 |
| 2021-02-22 | $10.08 | $10.51 | $10.06 | $10.28 | $9.67 | 30,108,980 |
| 2021-02-19 | $9.92 | $10.18 | $9.79 | $10.14 | $9.53 | 26,391,460 |
| 2021-02-18 | $9.84 | $10.11 | $9.83 | $9.93 | $9.34 | 20,184,960 |
| 2021-02-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.26 | 0 |
| 2021-02-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.26 | 0 |
| 2021-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.26 | 0 |
| 2021-02-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.26 | 0 |
| 2021-02-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.26 | 0 |
| 2021-02-10 | $10.00 | $10.16 | $9.77 | $9.85 | $9.26 | 22,858,800 |
| 2021-02-09 | $9.91 | $10.08 | $9.75 | $9.98 | $9.38 | 24,095,170 |
| 2021-02-08 | $10.40 | $10.43 | $9.75 | $9.99 | $9.39 | 34,226,580 |
| 2021-02-05 | $9.90 | $10.80 | $9.80 | $10.58 | $9.95 | 56,145,230 |
| 2021-02-04 | $9.76 | $10.47 | $9.68 | $10.03 | $9.43 | 32,561,470 |
| 2021-02-03 | $9.85 | $10.13 | $9.61 | $9.87 | $9.28 | 24,615,750 |
| 2021-02-02 | $9.94 | $10.04 | $9.83 | $9.86 | $9.27 | 15,926,710 |
| 2021-02-01 | $9.81 | $10.10 | $9.55 | $9.99 | $9.39 | 22,140,170 |
| 2021-01-29 | $10.18 | $10.24 | $9.75 | $9.81 | $9.22 | 24,704,330 |
| 2021-01-28 | $10.60 | $10.69 | $10.12 | $10.14 | $9.53 | 26,664,620 |
| 2021-01-27 | $10.59 | $10.95 | $10.52 | $10.57 | $9.94 | 23,824,100 |
| 2021-01-26 | $11.05 | $11.28 | $10.72 | $10.73 | $10.09 | 24,747,780 |
| 2021-01-25 | $11.06 | $11.21 | $10.81 | $11.11 | $10.45 | 23,033,900 |
| 2021-01-22 | $11.22 | $11.33 | $11.03 | $11.06 | $10.40 | 30,096,180 |
| 2021-01-21 | $11.31 | $11.54 | $11.16 | $11.38 | $10.70 | 32,934,050 |
| 2021-01-20 | $11.40 | $11.58 | $11.16 | $11.26 | $10.59 | 29,401,620 |
| 2021-01-19 | $11.48 | $11.68 | $11.12 | $11.46 | $10.77 | 40,403,080 |
| 2021-01-18 | $11.38 | $11.71 | $11.20 | $11.47 | $10.78 | 53,227,120 |
| 2021-01-15 | $11.32 | $12.21 | $11.31 | $11.79 | $11.09 | 81,665,460 |
| 2021-01-14 | $11.08 | $11.60 | $10.81 | $11.10 | $10.44 | 32,140,740 |
| 2021-01-13 | $11.47 | $11.69 | $11.16 | $11.17 | $10.50 | 35,663,490 |
| 2021-01-12 | $11.07 | $11.90 | $10.78 | $11.70 | $11.00 | 58,738,810 |
| 2021-01-11 | $11.52 | $11.84 | $11.11 | $11.22 | $10.55 | 37,090,370 |
| 2021-01-08 | $11.58 | $11.86 | $11.48 | $11.53 | $10.84 | 30,966,160 |
| 2021-01-07 | $12.38 | $12.48 | $11.51 | $11.79 | $11.09 | 61,497,920 |
| 2021-01-06 | $12.01 | $12.60 | $12.00 | $12.41 | $11.67 | 50,856,500 |
| 2021-01-05 | $12.60 | $12.85 | $12.04 | $12.28 | $11.55 | 65,886,000 |
| 2021-01-04 | $12.88 | $12.96 | $12.40 | $12.69 | $11.93 | 79,115,000 |
| 2021-01-01 | $13.20 | $13.20 | $13.20 | $13.20 | $12.41 | 0 |
| 2020-12-31 | $13.15 | $14.00 | $13.05 | $13.20 | $12.41 | 93,918,090 |
| 2020-12-30 | $12.80 | $13.19 | $12.59 | $13.00 | $12.22 | 72,375,760 |
| 2020-12-29 | $12.55 | $13.35 | $12.55 | $13.06 | $12.28 | 84,881,970 |
| 2020-12-28 | $12.52 | $13.21 | $12.22 | $12.74 | $11.98 | 79,529,990 |
| 2020-12-25 | $12.32 | $12.99 | $12.05 | $12.70 | $11.94 | 83,700,690 |
| 2020-12-24 | $11.81 | $13.00 | $11.81 | $12.40 | $11.66 | 87,401,170 |
| 2020-12-23 | $11.60 | $12.35 | $11.51 | $12.02 | $11.30 | 59,771,800 |
| 2020-12-22 | $12.21 | $12.54 | $11.68 | $11.72 | $11.02 | 65,751,310 |
| 2020-12-21 | $12.22 | $12.53 | $11.99 | $12.47 | $11.72 | 68,700,320 |
| 2020-12-18 | $12.49 | $12.78 | $12.30 | $12.47 | $11.72 | 84,946,010 |
| 2020-12-17 | $11.20 | $12.60 | $11.07 | $12.60 | $11.85 | 106,984,470 |
| 2020-12-16 | $11.63 | $11.88 | $11.43 | $11.45 | $10.77 | 47,359,060 |
| 2020-12-15 | $11.94 | $11.95 | $11.38 | $11.68 | $10.98 | 53,608,960 |
| 2020-12-14 | $11.85 | $12.10 | $11.68 | $12.05 | $11.33 | 47,547,640 |
| 2020-12-11 | $12.25 | $12.29 | $11.71 | $11.88 | $11.17 | 59,226,430 |
| 2020-12-10 | $12.50 | $12.80 | $12.00 | $12.36 | $11.62 | 78,332,830 |
| 2020-12-09 | $12.70 | $13.65 | $12.61 | $13.09 | $12.31 | 99,232,500 |
| 2020-12-08 | $12.69 | $12.97 | $12.55 | $12.76 | $12.00 | 59,476,590 |
| 2020-12-07 | $12.57 | $13.17 | $12.35 | $13.08 | $12.30 | 84,058,620 |
| 2020-12-04 | $13.37 | $13.69 | $12.86 | $12.86 | $12.09 | 124,050,310 |
| 2020-12-03 | $14.02 | $15.48 | $13.46 | $14.29 | $13.44 | 163,053,070 |
| 2020-12-02 | $13.30 | $14.15 | $13.05 | $14.15 | $13.30 | 160,007,980 |
| 2020-12-01 | $11.81 | $12.86 | $11.31 | $12.86 | $12.09 | 157,074,490 |
| 2020-11-30 | $12.15 | $12.50 | $11.55 | $11.69 | $10.99 | 170,057,980 |
| 2020-11-27 | $10.28 | $11.36 | $10.27 | $11.36 | $10.68 | 120,606,850 |
| 2020-11-26 | $10.10 | $10.44 | $10.00 | $10.33 | $9.71 | 57,755,180 |
| 2020-11-25 | $10.23 | $10.57 | $10.06 | $10.28 | $9.67 | 64,746,670 |
| 2020-11-24 | $10.25 | $10.53 | $10.12 | $10.26 | $9.65 | 75,810,240 |
| 2020-11-23 | $10.00 | $11.09 | $9.95 | $10.55 | $9.92 | 118,086,740 |
| 2020-11-20 | $10.42 | $10.52 | $9.85 | $10.20 | $9.59 | 118,166,190 |
| 2020-11-19 | $10.24 | $11.14 | $9.96 | $10.79 | $10.14 | 178,779,360 |
| 2020-11-18 | $9.18 | $10.13 | $9.08 | $10.13 | $9.52 | 139,460,650 |
| 2020-11-17 | $8.91 | $9.50 | $8.65 | $9.21 | $8.66 | 89,246,900 |
| 2020-11-16 | $9.10 | $9.19 | $8.76 | $9.02 | $8.48 | 66,366,890 |
| 2020-11-13 | $8.91 | $9.41 | $8.83 | $8.98 | $8.44 | 72,681,780 |
| 2020-11-12 | $9.58 | $9.80 | $9.10 | $9.18 | $8.63 | 109,031,020 |
| 2020-11-11 | $8.47 | $9.81 | $8.35 | $9.81 | $9.22 | 130,854,150 |
| 2020-11-10 | $9.60 | $10.02 | $8.87 | $8.92 | $8.39 | 154,866,080 |
| 2020-11-09 | $8.40 | $9.11 | $8.12 | $9.11 | $8.57 | 110,836,230 |
| 2020-11-06 | $7.90 | $8.28 | $7.76 | $8.28 | $7.78 | 64,519,420 |
| 2020-11-05 | $8.12 | $8.12 | $7.83 | $7.95 | $7.47 | 56,733,210 |
| 2020-11-04 | $8.05 | $8.29 | $7.82 | $8.12 | $7.63 | 82,892,500 |
| 2020-11-03 | $7.49 | $8.21 | $7.35 | $8.09 | $7.61 | 105,177,780 |
| 2020-11-02 | $7.58 | $7.73 | $7.43 | $7.46 | $7.01 | 49,104,190 |
| 2020-10-30 | $7.68 | $7.94 | $7.58 | $7.61 | $7.15 | 66,910,360 |
| 2020-10-29 | $7.70 | $8.03 | $7.62 | $7.79 | $7.32 | 97,443,920 |
| 2020-10-28 | $8.95 | $8.95 | $8.47 | $8.47 | $7.96 | 49,741,530 |
| 2020-10-27 | $8.05 | $9.66 | $8.05 | $9.41 | $8.85 | 134,661,460 |
Xiamen Bank Co Ltd (601187) News Headlines
Recent Xiamen Bank Co Ltd (601187) News
Similar Companies to Xiamen Bank Co Ltd (601187) 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 | -- | -- | -- |