Qingdao Port International Company. Ltd (601298) Exchange: SHG
Data as of July 10, 2025
$8.77 ($-0.03) -0.34%
Qingdao Port International Company. Ltd - Daily Information
Click for more stock information on Qingdao Port International Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $8.80 |
| Previous Close | $8.77 |
| High | $8.86 |
| Low | $8.77 |
| Adjusted Open | $8.80 |
| Previous Adjusted Close | $8.77 |
| Adjusted High | $8.86 |
| Adjusted Low | $8.77 |
About Qingdao Port International Company. Ltd (601298)
Qingdao Port International Co. Ltd
Invest in Qingdao Port International Company. Ltd (601298)
Historical Stock Data for Qingdao Port International Company. Ltd (601298)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | $8.80 | $8.86 | $8.77 | $8.77 | $8.77 | 7,715,900 |
| 2025-05-26 | $8.81 | $8.88 | $8.76 | $8.80 | $8.80 | 9,549,000 |
| 2025-05-23 | $9.10 | $9.10 | $8.83 | $8.84 | $8.84 | 18,262,100 |
| 2025-05-22 | $8.96 | $9.14 | $8.91 | $9.12 | $9.12 | 17,650,210 |
| 2025-05-21 | $8.91 | $9.05 | $8.90 | $9.02 | $9.02 | 14,057,100 |
| 2025-05-20 | $9.10 | $9.14 | $8.89 | $8.90 | $8.90 | 24,719,470 |
| 2025-05-19 | $8.88 | $9.20 | $8.87 | $9.10 | $9.10 | 29,901,280 |
| 2025-05-16 | $8.85 | $8.97 | $8.80 | $8.87 | $8.87 | 17,519,690 |
| 2025-05-15 | $9.11 | $9.25 | $8.93 | $8.94 | $8.94 | 31,667,900 |
| 2025-05-14 | $9.12 | $9.13 | $8.91 | $9.07 | $9.07 | 28,849,280 |
| 2025-05-13 | $9.13 | $9.19 | $9.04 | $9.12 | $9.12 | 23,165,790 |
| 2025-05-12 | $8.96 | $9.05 | $8.91 | $9.04 | $9.04 | 14,257,320 |
| 2025-05-09 | $8.95 | $9.02 | $8.90 | $8.96 | $8.96 | 13,534,650 |
| 2025-05-08 | $8.86 | $8.95 | $8.79 | $8.95 | $8.95 | 12,683,090 |
| 2025-05-07 | $8.69 | $8.90 | $8.68 | $8.86 | $8.86 | 18,371,450 |
| 2025-05-06 | $8.64 | $8.67 | $8.56 | $8.67 | $8.67 | 13,966,360 |
| 2025-04-30 | $8.63 | $8.71 | $8.52 | $8.68 | $8.68 | 14,643,950 |
| 2025-04-29 | $8.48 | $8.66 | $8.44 | $8.59 | $8.59 | 12,079,100 |
| 2025-04-28 | $8.46 | $8.60 | $8.46 | $8.51 | $8.51 | 13,390,850 |
| 2025-04-25 | $8.56 | $8.62 | $8.48 | $8.50 | $8.50 | 14,171,670 |
| 2025-04-24 | $8.67 | $8.70 | $8.54 | $8.57 | $8.57 | 12,962,470 |
| 2025-04-23 | $8.74 | $8.76 | $8.65 | $8.66 | $8.66 | 13,998,130 |
| 2025-04-22 | $8.73 | $8.83 | $8.70 | $8.74 | $8.74 | 15,639,800 |
| 2025-04-21 | $8.83 | $8.90 | $8.69 | $8.72 | $8.72 | 22,770,470 |
| 2025-04-18 | $8.87 | $8.96 | $8.83 | $8.86 | $8.86 | 10,904,010 |
| 2025-04-17 | $8.94 | $8.97 | $8.83 | $8.88 | $8.88 | 13,740,540 |
| 2025-04-16 | $8.81 | $9.07 | $8.80 | $9.00 | $9.00 | 26,485,930 |
| 2025-04-15 | $8.96 | $8.98 | $8.79 | $8.81 | $8.81 | 18,395,320 |
| 2025-04-14 | $8.80 | $9.00 | $8.76 | $8.96 | $8.96 | 29,036,740 |
| 2025-04-11 | $9.00 | $9.03 | $8.76 | $8.86 | $8.86 | 35,503,370 |
| 2025-04-10 | $9.50 | $9.51 | $8.90 | $9.08 | $9.08 | 59,232,690 |
| 2025-04-09 | $9.09 | $9.64 | $8.66 | $9.48 | $9.48 | 40,962,000 |
| 2025-04-08 | $9.06 | $9.18 | $8.76 | $8.98 | $8.98 | 32,840,150 |
| 2025-04-07 | $9.30 | $9.64 | $9.02 | $9.02 | $9.02 | 29,646,970 |
| 2025-04-03 | $10.00 | $10.61 | $9.85 | $10.02 | $10.02 | 46,015,700 |
| 2025-04-02 | $10.00 | $10.16 | $9.91 | $10.03 | $10.03 | 34,464,680 |
| 2025-04-01 | $9.76 | $10.01 | $9.74 | $10.00 | $10.00 | 29,705,330 |
| 2025-03-31 | $9.50 | $9.95 | $9.46 | $9.82 | $9.82 | 30,375,250 |
| 2025-03-28 | $9.45 | $9.72 | $9.45 | $9.65 | $9.65 | 24,932,130 |
| 2025-03-27 | $9.32 | $9.54 | $9.27 | $9.50 | $9.50 | 29,470,370 |
| 2025-03-26 | $9.16 | $9.38 | $8.99 | $9.35 | $9.35 | 25,475,910 |
| 2025-03-25 | $8.84 | $9.26 | $8.84 | $9.25 | $9.25 | 30,133,510 |
| 2025-03-24 | $8.79 | $8.87 | $8.68 | $8.84 | $8.84 | 18,425,050 |
| 2025-03-21 | $8.59 | $8.91 | $8.57 | $8.79 | $8.79 | 29,278,860 |
| 2025-03-20 | $8.45 | $8.57 | $8.38 | $8.46 | $8.46 | 12,091,000 |
| 2025-03-19 | $8.50 | $8.63 | $8.44 | $8.49 | $8.49 | 11,944,320 |
| 2025-03-18 | $8.41 | $8.63 | $8.29 | $8.54 | $8.54 | 20,882,540 |
| 2025-03-17 | $8.30 | $8.42 | $8.27 | $8.39 | $8.39 | 22,407,820 |
| 2025-03-14 | $8.16 | $8.37 | $8.16 | $8.27 | $8.27 | 25,183,860 |
| 2025-03-13 | $8.17 | $8.18 | $8.12 | $8.17 | $8.17 | 7,845,700 |
| 2025-03-12 | $8.20 | $8.22 | $8.13 | $8.18 | $8.18 | 9,159,220 |
| 2025-03-11 | $8.29 | $8.30 | $8.11 | $8.19 | $8.19 | 13,150,380 |
| 2025-03-10 | $8.31 | $8.39 | $8.17 | $8.33 | $8.33 | 13,339,500 |
| 2025-03-07 | $8.35 | $8.42 | $8.30 | $8.34 | $8.34 | 10,835,500 |
| 2025-03-06 | $8.41 | $8.45 | $8.25 | $8.37 | $8.37 | 11,778,000 |
| 2025-03-05 | $8.45 | $8.47 | $8.40 | $8.43 | $8.43 | 5,486,060 |
| 2025-03-04 | $8.44 | $8.57 | $8.42 | $8.44 | $8.44 | 10,423,070 |
| 2025-03-03 | $8.60 | $8.67 | $8.42 | $8.43 | $8.43 | 14,551,070 |
| 2025-02-28 | $8.65 | $8.69 | $8.58 | $8.64 | $8.64 | 7,068,600 |
| 2025-02-27 | $8.58 | $8.72 | $8.52 | $8.64 | $8.64 | 11,713,200 |
| 2025-02-26 | $8.52 | $8.61 | $8.48 | $8.55 | $8.55 | 11,517,900 |
| 2025-02-25 | $8.67 | $8.70 | $8.46 | $8.52 | $8.52 | 11,095,100 |
| 2025-02-24 | $8.67 | $8.82 | $8.61 | $8.65 | $8.65 | 10,871,010 |
| 2025-02-20 | $8.82 | $8.82 | $8.70 | $8.71 | $8.71 | 7,556,470 |
| 2025-02-19 | $8.97 | $8.99 | $8.77 | $8.80 | $8.80 | 9,318,800 |
| 2025-02-18 | $8.90 | $9.03 | $8.90 | $8.98 | $8.98 | 10,467,000 |
| 2025-02-17 | $8.75 | $8.97 | $8.65 | $8.94 | $8.94 | 14,199,600 |
| 2025-02-14 | $8.84 | $8.86 | $8.73 | $8.79 | $8.79 | 9,243,300 |
| 2025-02-13 | $8.90 | $8.95 | $8.82 | $8.82 | $8.82 | 8,825,370 |
| 2025-02-12 | $9.05 | $9.05 | $8.80 | $8.91 | $8.91 | 11,355,200 |
| 2025-02-11 | $8.87 | $9.05 | $8.85 | $9.04 | $9.04 | 11,553,250 |
| 2025-02-10 | $8.95 | $9.02 | $8.80 | $8.87 | $8.87 | 17,492,200 |
| 2025-02-07 | $9.00 | $9.08 | $8.86 | $8.93 | $8.93 | 12,097,200 |
| 2025-02-06 | $9.09 | $9.12 | $8.91 | $8.96 | $8.96 | 10,717,930 |
| 2025-02-05 | $9.20 | $9.26 | $9.00 | $9.05 | $9.05 | 14,362,670 |
| 2025-01-27 | $9.04 | $9.27 | $9.01 | $9.21 | $9.21 | 10,899,600 |
| 2025-01-24 | $8.99 | $9.09 | $8.86 | $9.00 | $9.00 | 9,757,100 |
| 2025-01-23 | $8.98 | $9.11 | $8.88 | $9.06 | $9.06 | 12,743,060 |
| 2025-01-22 | $8.87 | $9.04 | $8.82 | $8.98 | $8.98 | 11,329,080 |
| 2025-01-21 | $8.94 | $9.00 | $8.76 | $8.87 | $8.87 | 8,625,440 |
| 2025-01-20 | $8.99 | $9.14 | $8.88 | $8.93 | $8.93 | 13,431,110 |
| 2025-01-17 | $8.86 | $9.10 | $8.68 | $8.99 | $8.99 | 11,754,780 |
| 2025-01-16 | $8.81 | $8.96 | $8.71 | $8.90 | $8.90 | 11,452,700 |
| 2025-01-15 | $8.67 | $8.98 | $8.67 | $8.77 | $8.77 | 10,417,900 |
| 2025-01-14 | $8.56 | $8.83 | $8.52 | $8.71 | $8.71 | 12,677,220 |
| 2025-01-13 | $8.65 | $8.77 | $8.49 | $8.58 | $8.58 | 15,986,100 |
| 2025-01-09 | $9.13 | $9.17 | $8.71 | $8.81 | $8.81 | 25,415,800 |
| 2025-01-08 | $8.94 | $9.40 | $8.86 | $9.23 | $9.23 | 29,348,370 |
| 2025-01-07 | $8.83 | $9.01 | $8.80 | $8.91 | $8.91 | 15,337,500 |
| 2025-01-06 | $8.87 | $8.97 | $8.71 | $8.83 | $8.83 | 14,064,380 |
| 2025-01-03 | $9.13 | $9.18 | $8.84 | $8.89 | $8.89 | 20,570,200 |
| 2025-01-02 | $9.09 | $9.45 | $8.97 | $9.00 | $9.00 | 38,650,440 |
| 2024-12-31 | $8.94 | $9.22 | $8.91 | $9.11 | $9.11 | 27,531,350 |
| 2024-12-30 | $8.56 | $8.93 | $8.54 | $8.93 | $8.93 | 33,022,660 |
| 2024-12-27 | $8.49 | $8.67 | $8.39 | $8.67 | $8.67 | 20,708,300 |
| 2024-12-26 | $8.64 | $8.69 | $8.39 | $8.52 | $8.52 | 17,939,660 |
| 2024-12-25 | $8.46 | $8.70 | $8.38 | $8.63 | $8.63 | 19,034,090 |
| 2024-12-24 | $8.36 | $8.47 | $8.30 | $8.46 | $8.46 | 19,907,410 |
| 2024-12-23 | $8.27 | $8.46 | $8.24 | $8.32 | $8.32 | 23,944,800 |
| 2024-12-20 | $8.38 | $8.39 | $8.24 | $8.26 | $8.26 | 13,589,000 |
| 2024-12-19 | $8.48 | $8.51 | $8.31 | $8.38 | $8.38 | 14,058,100 |
| 2024-12-18 | $8.42 | $8.68 | $8.42 | $8.49 | $8.49 | 34,552,980 |
| 2024-12-17 | $8.44 | $8.56 | $8.36 | $8.45 | $8.45 | 31,561,050 |
| 2024-12-16 | $8.22 | $8.58 | $8.22 | $8.37 | $8.37 | 49,058,970 |
| 2024-12-13 | $8.44 | $8.44 | $8.19 | $8.19 | $8.19 | 41,933,100 |
| 2024-12-12 | $8.56 | $8.59 | $8.41 | $8.46 | $8.46 | 27,972,430 |
| 2024-12-11 | $8.60 | $8.66 | $8.51 | $8.54 | $8.54 | 17,946,380 |
| 2024-12-10 | $8.84 | $8.87 | $8.58 | $8.61 | $8.61 | 23,558,600 |
| 2024-12-09 | $8.55 | $8.87 | $8.52 | $8.75 | $8.75 | 27,015,350 |
| 2024-12-06 | $8.46 | $8.61 | $8.43 | $8.56 | $8.56 | 21,426,620 |
| 2024-12-05 | $8.51 | $8.53 | $8.44 | $8.47 | $8.47 | 10,363,150 |
| 2024-12-04 | $8.50 | $8.60 | $8.46 | $8.51 | $8.51 | 15,219,060 |
| 2024-12-03 | $8.51 | $8.53 | $8.39 | $8.53 | $8.53 | 15,934,180 |
| 2024-12-02 | $8.56 | $8.58 | $8.37 | $8.51 | $8.51 | 17,102,780 |
| 2024-11-29 | $8.56 | $8.65 | $8.51 | $8.54 | $8.54 | 9,747,550 |
| 2024-11-28 | $8.63 | $8.64 | $8.48 | $8.56 | $8.56 | 9,890,500 |
| 2024-11-27 | $8.66 | $8.70 | $8.48 | $8.61 | $8.61 | 10,175,400 |
| 2024-11-26 | $8.78 | $8.81 | $8.67 | $8.68 | $8.68 | 8,480,970 |
| 2024-11-25 | $8.72 | $8.89 | $8.68 | $8.79 | $8.79 | 15,834,390 |
| 2024-11-22 | $8.91 | $8.96 | $8.69 | $8.72 | $8.72 | 13,843,200 |
| 2024-11-21 | $8.86 | $8.92 | $8.83 | $8.90 | $8.90 | 8,612,690 |
| 2024-11-20 | $8.77 | $8.98 | $8.70 | $8.90 | $8.90 | 16,002,180 |
| 2024-11-19 | $8.70 | $8.84 | $8.60 | $8.80 | $8.80 | 14,369,720 |
| 2024-11-18 | $8.81 | $8.96 | $8.67 | $8.76 | $8.76 | 24,991,170 |
| 2024-11-15 | $8.61 | $8.94 | $8.55 | $8.76 | $8.76 | 23,240,700 |
| 2024-11-14 | $8.52 | $8.84 | $8.42 | $8.60 | $8.60 | 21,275,860 |
| 2024-11-13 | $8.45 | $8.55 | $8.42 | $8.51 | $8.51 | 8,646,100 |
| 2024-11-12 | $8.48 | $8.65 | $8.42 | $8.49 | $8.49 | 16,489,800 |
| 2024-11-11 | $8.50 | $8.50 | $8.34 | $8.44 | $8.44 | 11,373,400 |
| 2024-11-08 | $8.63 | $8.69 | $8.49 | $8.53 | $8.53 | 18,384,190 |
| 2024-11-07 | $8.50 | $8.65 | $8.43 | $8.65 | $8.65 | 12,211,430 |
| 2024-11-06 | $8.67 | $8.83 | $8.53 | $8.57 | $8.57 | 16,588,300 |
| 2024-11-05 | $8.65 | $8.71 | $8.50 | $8.67 | $8.67 | 16,898,390 |
| 2024-11-04 | $8.51 | $8.69 | $8.36 | $8.68 | $8.68 | 18,916,300 |
| 2024-11-01 | $8.37 | $8.55 | $8.27 | $8.48 | $8.48 | 22,008,850 |
| 2024-10-31 | $8.31 | $8.42 | $8.24 | $8.39 | $8.39 | 18,515,600 |
| 2024-10-30 | $8.34 | $8.37 | $8.22 | $8.27 | $8.27 | 13,689,150 |
| 2024-10-29 | $8.33 | $8.37 | $8.24 | $8.35 | $8.35 | 14,854,000 |
| 2024-10-28 | $8.40 | $8.40 | $8.25 | $8.33 | $8.33 | 11,182,500 |
| 2024-10-25 | $8.50 | $8.50 | $8.28 | $8.35 | $8.35 | 11,673,000 |
| 2024-10-24 | $8.48 | $8.49 | $8.37 | $8.43 | $8.43 | 6,751,590 |
| 2024-10-23 | $8.41 | $8.51 | $8.39 | $8.45 | $8.45 | 12,181,150 |
| 2024-10-22 | $8.31 | $8.44 | $8.30 | $8.40 | $8.40 | 10,002,790 |
| 2024-10-21 | $8.43 | $8.44 | $8.25 | $8.33 | $8.33 | 16,176,850 |
| 2024-10-18 | $8.26 | $8.50 | $8.16 | $8.37 | $8.37 | 21,852,160 |
| 2024-10-17 | $8.46 | $8.56 | $8.23 | $8.25 | $8.25 | 17,167,880 |
| 2024-10-16 | $8.36 | $8.52 | $8.25 | $8.46 | $8.46 | 13,674,760 |
| 2024-10-15 | $8.79 | $8.79 | $8.39 | $8.41 | $8.41 | 23,266,700 |
| 2024-10-14 | $8.54 | $8.92 | $8.44 | $8.85 | $8.85 | 27,618,620 |
| 2024-10-11 | $8.61 | $8.71 | $8.44 | $8.52 | $8.52 | 15,959,400 |
| 2024-10-10 | $8.43 | $8.88 | $8.39 | $8.59 | $8.59 | 31,765,400 |
| 2024-10-09 | $9.03 | $9.03 | $8.32 | $8.33 | $8.33 | 38,794,930 |
| 2024-10-08 | $9.99 | $10.12 | $8.90 | $9.03 | $9.03 | 46,127,830 |
| 2024-09-30 | $8.80 | $9.25 | $8.66 | $9.20 | $9.20 | 49,950,410 |
| 2024-09-27 | $8.82 | $8.83 | $8.51 | $8.65 | $8.65 | 18,761,180 |
| 2024-09-26 | $8.51 | $8.54 | $8.32 | $8.52 | $8.52 | 14,895,650 |
| 2024-09-25 | $8.62 | $8.74 | $8.40 | $8.50 | $8.50 | 16,876,940 |
| 2024-09-24 | $8.20 | $8.64 | $8.19 | $8.61 | $8.61 | 19,347,900 |
| 2024-09-23 | $8.12 | $8.22 | $8.03 | $8.18 | $8.18 | 12,629,600 |
| 2024-09-20 | $8.13 | $8.18 | $7.91 | $8.12 | $8.12 | 18,194,560 |
| 2024-09-19 | $8.67 | $8.68 | $8.10 | $8.16 | $8.16 | 27,908,640 |
| 2024-09-18 | $8.17 | $8.75 | $8.15 | $8.72 | $8.72 | 17,621,510 |
| 2024-09-13 | $8.18 | $8.35 | $8.13 | $8.22 | $8.22 | 17,410,410 |
| 2024-09-12 | $8.00 | $8.18 | $7.95 | $8.15 | $8.15 | 12,442,620 |
| 2024-09-11 | $8.36 | $8.36 | $8.06 | $8.07 | $8.07 | 11,568,940 |
| 2024-09-10 | $8.45 | $8.50 | $8.15 | $8.36 | $8.36 | 11,895,200 |
| 2024-09-09 | $8.69 | $8.69 | $8.40 | $8.42 | $8.42 | 8,701,930 |
| 2024-09-06 | $8.83 | $8.90 | $8.66 | $8.67 | $8.67 | 5,572,900 |
| 2024-09-05 | $8.94 | $8.94 | $8.68 | $8.81 | $8.81 | 7,542,500 |
| 2024-09-04 | $8.92 | $8.94 | $8.77 | $8.90 | $8.90 | 6,692,600 |
| 2024-09-03 | $9.10 | $9.28 | $8.85 | $8.89 | $8.89 | 13,963,070 |
| 2024-09-02 | $9.17 | $9.25 | $9.05 | $9.17 | $9.17 | 13,269,580 |
| 2024-08-30 | $9.21 | $9.32 | $9.00 | $9.08 | $9.08 | 19,213,060 |
| 2024-08-29 | $9.84 | $9.87 | $9.21 | $9.31 | $9.31 | 26,284,170 |
| 2024-08-28 | $9.71 | $9.96 | $9.66 | $9.84 | $9.84 | 11,722,100 |
| 2024-08-27 | $9.70 | $9.80 | $9.57 | $9.74 | $9.74 | 11,779,490 |
| 2024-08-26 | $9.46 | $9.78 | $9.29 | $9.72 | $9.72 | 15,914,190 |
| 2024-08-23 | $9.43 | $9.53 | $9.36 | $9.47 | $9.47 | 8,543,300 |
| 2024-08-22 | $9.45 | $9.64 | $9.40 | $9.51 | $9.51 | 8,637,000 |
| 2024-08-21 | $9.38 | $9.54 | $9.28 | $9.46 | $9.46 | 9,991,760 |
| 2024-08-20 | $9.49 | $9.54 | $9.30 | $9.36 | $9.36 | 11,048,360 |
| 2024-08-19 | $9.36 | $9.55 | $9.27 | $9.50 | $9.50 | 11,675,600 |
| 2024-08-16 | $9.27 | $9.35 | $9.22 | $9.34 | $9.34 | 12,269,490 |
| 2024-08-15 | $8.99 | $9.27 | $8.98 | $9.26 | $9.26 | 16,933,800 |
| 2024-08-14 | $8.98 | $9.17 | $8.87 | $9.02 | $9.02 | 13,370,450 |
| 2024-08-13 | $8.96 | $9.14 | $8.95 | $9.02 | $9.02 | 7,197,200 |
| 2024-08-12 | $8.90 | $9.07 | $8.84 | $9.00 | $9.00 | 9,383,200 |
| 2024-08-09 | $8.86 | $8.92 | $8.74 | $8.85 | $8.85 | 7,354,500 |
| 2024-08-08 | $8.80 | $8.84 | $8.66 | $8.79 | $8.79 | 6,795,000 |
| 2024-08-07 | $8.63 | $8.85 | $8.61 | $8.81 | $8.81 | 10,142,700 |
| 2024-08-06 | $8.95 | $8.99 | $8.54 | $8.67 | $8.67 | 17,164,400 |
| 2024-08-05 | $9.11 | $9.13 | $8.87 | $8.91 | $8.91 | 10,445,960 |
| 2024-08-02 | $9.23 | $9.30 | $9.03 | $9.11 | $9.11 | 10,642,280 |
| 2024-08-01 | $9.09 | $9.38 | $9.02 | $9.29 | $9.29 | 15,482,480 |
| 2024-07-31 | $9.02 | $9.14 | $8.84 | $9.11 | $9.11 | 18,067,300 |
| 2024-07-30 | $9.19 | $9.32 | $9.01 | $9.27 | $9.27 | 14,420,180 |
| 2024-07-29 | $9.18 | $9.30 | $9.00 | $9.27 | $9.27 | 14,982,450 |
| 2024-07-26 | $9.32 | $9.33 | $9.07 | $9.21 | $9.21 | 14,610,130 |
| 2024-07-25 | $9.46 | $9.53 | $9.23 | $9.34 | $9.34 | 12,557,500 |
| 2024-07-24 | $9.33 | $9.67 | $9.25 | $9.50 | $9.50 | 15,489,300 |
| 2024-07-23 | $9.30 | $9.50 | $9.20 | $9.35 | $9.35 | 12,977,200 |
| 2024-07-22 | $9.34 | $9.34 | $9.00 | $9.31 | $9.31 | 13,395,090 |
| 2024-07-19 | $9.40 | $9.52 | $9.26 | $9.32 | $9.32 | 12,540,800 |
| 2024-07-18 | $9.20 | $9.45 | $9.12 | $9.43 | $9.43 | 12,808,370 |
| 2024-07-17 | $9.44 | $9.57 | $9.15 | $9.22 | $9.22 | 15,372,040 |
| 2024-07-16 | $9.49 | $9.65 | $9.38 | $9.50 | $9.50 | 18,657,450 |
| 2024-07-15 | $9.20 | $9.69 | $8.92 | $9.43 | $9.43 | 39,998,170 |
| 2024-07-09 | $9.60 | $9.90 | $9.58 | $9.89 | $9.89 | 12,189,900 |
| 2024-07-08 | $9.65 | $9.73 | $9.57 | $9.61 | $9.61 | 10,608,300 |
| 2024-07-05 | $9.70 | $9.75 | $9.54 | $9.66 | $9.66 | 8,671,300 |
| 2024-07-04 | $9.60 | $9.80 | $9.55 | $9.70 | $9.70 | 11,160,010 |
| 2024-07-03 | $9.64 | $9.73 | $9.54 | $9.60 | $9.60 | 7,726,250 |
| 2024-07-02 | $9.68 | $9.72 | $9.51 | $9.64 | $9.64 | 8,461,020 |
| 2024-07-01 | $9.57 | $9.78 | $9.55 | $9.67 | $9.67 | 12,783,930 |
| 2024-06-28 | $9.31 | $9.61 | $9.23 | $9.56 | $9.56 | 15,759,500 |
| 2024-06-27 | $9.24 | $9.37 | $9.12 | $9.31 | $9.31 | 11,219,580 |
| 2024-06-26 | $9.22 | $9.30 | $9.11 | $9.24 | $9.24 | 8,887,310 |
| 2024-06-25 | $9.14 | $9.34 | $9.14 | $9.25 | $9.25 | 13,669,200 |
| 2024-06-24 | $9.33 | $9.41 | $9.16 | $9.20 | $9.20 | 17,748,450 |
| 2024-06-21 | $9.26 | $9.56 | $9.24 | $9.34 | $9.34 | 23,478,030 |
| 2024-06-20 | $9.00 | $9.36 | $8.95 | $9.32 | $9.32 | 19,624,840 |
| 2024-06-19 | $9.03 | $9.11 | $8.92 | $8.98 | $8.98 | 11,527,210 |
| 2024-06-18 | $8.85 | $9.03 | $8.75 | $9.03 | $9.03 | 15,893,490 |
| 2024-06-17 | $8.66 | $8.88 | $8.48 | $8.81 | $8.81 | 23,003,400 |
| 2024-06-14 | $8.56 | $8.88 | $8.55 | $8.74 | $8.74 | 22,958,650 |
| 2024-06-13 | $8.60 | $8.69 | $8.50 | $8.58 | $8.58 | 13,099,950 |
| 2024-06-12 | $8.50 | $8.64 | $8.30 | $8.58 | $8.58 | 14,830,700 |
| 2024-06-11 | $8.61 | $8.79 | $8.38 | $8.50 | $8.50 | 24,564,800 |
| 2024-06-07 | $8.37 | $8.51 | $8.35 | $8.48 | $8.48 | 9,177,100 |
| 2024-06-06 | $8.28 | $8.46 | $8.28 | $8.36 | $8.36 | 10,317,000 |
| 2024-06-05 | $8.57 | $8.59 | $8.30 | $8.31 | $8.31 | 12,156,300 |
| 2024-06-04 | $8.42 | $8.52 | $8.34 | $8.51 | $8.51 | 10,718,200 |
| 2024-06-03 | $8.48 | $8.50 | $8.35 | $8.41 | $8.41 | 12,734,650 |
| 2024-05-31 | $8.60 | $8.60 | $8.40 | $8.51 | $8.51 | 13,229,590 |
| 2024-05-30 | $8.50 | $8.64 | $8.47 | $8.57 | $8.57 | 11,912,400 |
| 2024-05-29 | $8.43 | $8.50 | $8.33 | $8.48 | $8.48 | 8,657,000 |
| 2024-05-28 | $8.56 | $8.60 | $8.37 | $8.44 | $8.44 | 14,206,700 |
| 2024-05-27 | $8.41 | $8.53 | $8.33 | $8.51 | $8.51 | 13,004,900 |
| 2024-05-24 | $8.29 | $8.42 | $8.25 | $8.37 | $8.37 | 10,286,100 |
| 2024-05-23 | $8.33 | $8.35 | $8.24 | $8.27 | $8.27 | 9,380,080 |
| 2024-05-22 | $8.35 | $8.48 | $8.28 | $8.36 | $8.36 | 11,227,200 |
| 2024-05-21 | $8.48 | $8.48 | $8.26 | $8.34 | $8.34 | 13,370,480 |
| 2024-05-20 | $8.39 | $8.46 | $8.27 | $8.44 | $8.44 | 10,985,680 |
| 2024-05-17 | $8.28 | $8.39 | $8.26 | $8.36 | $8.36 | 11,292,790 |
| 2024-05-16 | $8.50 | $8.55 | $8.25 | $8.28 | $8.28 | 12,380,100 |
| 2024-05-15 | $8.49 | $8.65 | $8.48 | $8.49 | $8.49 | 11,009,690 |
| 2024-05-14 | $8.54 | $8.67 | $8.45 | $8.46 | $8.46 | 16,543,480 |
| 2024-05-13 | $8.32 | $8.63 | $8.28 | $8.57 | $8.57 | 15,004,400 |
| 2024-05-10 | $8.37 | $8.40 | $8.25 | $8.32 | $8.32 | 11,478,900 |
| 2024-05-09 | $8.30 | $8.38 | $8.22 | $8.34 | $8.34 | 12,097,100 |
| 2024-05-08 | $8.23 | $8.37 | $8.20 | $8.28 | $8.28 | 10,650,400 |
| 2024-05-07 | $8.23 | $8.29 | $8.14 | $8.25 | $8.25 | 13,310,100 |
| 2024-05-06 | $8.18 | $8.27 | $7.99 | $8.26 | $8.26 | 18,318,300 |
| 2024-04-30 | $8.03 | $8.21 | $8.03 | $8.10 | $8.10 | 14,836,000 |
| 2024-04-29 | $8.23 | $8.23 | $8.01 | $8.06 | $8.06 | 24,795,600 |
| 2024-04-26 | $8.48 | $8.56 | $8.14 | $8.24 | $8.24 | 22,071,460 |
| 2024-04-25 | $8.37 | $8.49 | $8.33 | $8.48 | $8.48 | 12,609,320 |
| 2024-04-24 | $8.24 | $8.39 | $8.20 | $8.35 | $8.35 | 13,196,040 |
| 2024-04-23 | $8.32 | $8.35 | $8.17 | $8.22 | $8.22 | 15,114,470 |
| 2024-04-22 | $8.54 | $8.60 | $8.35 | $8.37 | $8.37 | 15,442,860 |
| 2024-04-19 | $8.37 | $8.56 | $8.35 | $8.52 | $8.52 | 15,732,500 |
| 2024-04-18 | $8.46 | $8.55 | $8.28 | $8.37 | $8.37 | 18,789,950 |
| 2024-04-17 | $8.19 | $8.48 | $8.16 | $8.48 | $8.48 | 21,997,620 |
| 2024-04-16 | $8.17 | $8.37 | $8.11 | $8.23 | $8.23 | 23,332,720 |
| 2024-04-15 | $7.94 | $8.21 | $7.91 | $8.17 | $8.17 | 17,374,200 |
| 2024-04-12 | $7.87 | $8.01 | $7.84 | $7.94 | $7.94 | 12,504,310 |
| 2024-04-11 | $7.71 | $7.88 | $7.69 | $7.87 | $7.87 | 12,458,270 |
| 2024-04-10 | $7.72 | $7.81 | $7.69 | $7.77 | $7.77 | 11,529,140 |
| 2024-04-09 | $7.65 | $7.78 | $7.60 | $7.72 | $7.72 | 16,366,610 |
| 2024-04-08 | $7.59 | $7.76 | $7.54 | $7.66 | $7.66 | 21,190,770 |
| 2024-04-03 | $7.47 | $7.58 | $7.42 | $7.55 | $7.55 | 11,934,900 |
| 2024-04-02 | $7.33 | $7.47 | $7.30 | $7.45 | $7.45 | 13,818,050 |
| 2024-04-01 | $7.38 | $7.46 | $7.26 | $7.32 | $7.32 | 16,221,100 |
| 2024-03-29 | $7.40 | $7.48 | $7.23 | $7.39 | $7.39 | 12,876,500 |
| 2024-03-28 | $7.27 | $7.38 | $7.23 | $7.33 | $7.33 | 10,369,440 |
| 2024-03-27 | $7.28 | $7.36 | $7.27 | $7.28 | $7.28 | 10,347,600 |
| 2024-03-26 | $7.24 | $7.32 | $7.19 | $7.29 | $7.29 | 12,036,300 |
| 2024-03-25 | $7.09 | $7.29 | $7.07 | $7.21 | $7.21 | 15,293,580 |
| 2024-03-22 | $7.15 | $7.16 | $7.02 | $7.07 | $7.07 | 8,308,000 |
| 2024-03-21 | $7.14 | $7.21 | $7.10 | $7.14 | $7.14 | 8,036,090 |
| 2024-03-20 | $7.00 | $7.15 | $6.98 | $7.14 | $7.14 | 14,221,310 |
| 2024-03-19 | $7.24 | $7.26 | $6.98 | $7.00 | $7.00 | 20,445,710 |
| 2024-03-18 | $7.01 | $7.28 | $7.00 | $7.23 | $7.23 | 22,382,960 |
| 2024-03-15 | $7.00 | $7.07 | $6.98 | $7.01 | $7.01 | 11,554,940 |
| 2024-03-14 | $6.95 | $7.05 | $6.93 | $7.00 | $7.00 | 12,984,770 |
| 2024-03-13 | $6.89 | $7.02 | $6.85 | $6.98 | $6.98 | 15,240,470 |
| 2024-03-12 | $7.12 | $7.12 | $6.87 | $6.90 | $6.90 | 25,897,010 |
| 2024-03-11 | $7.35 | $7.38 | $7.04 | $7.13 | $7.13 | 28,186,740 |
| 2024-03-08 | $7.10 | $7.37 | $7.08 | $7.36 | $7.36 | 23,160,720 |
| 2024-03-07 | $7.08 | $7.19 | $7.08 | $7.10 | $7.10 | 17,236,110 |
| 2024-03-06 | $7.31 | $7.34 | $7.08 | $7.10 | $7.10 | 18,604,520 |
| 2024-03-05 | $7.21 | $7.37 | $7.20 | $7.31 | $7.31 | 14,389,540 |
| 2024-03-04 | $7.12 | $7.30 | $7.09 | $7.23 | $7.23 | 19,380,200 |
| 2024-03-01 | $7.32 | $7.34 | $7.11 | $7.13 | $7.13 | 17,618,810 |
| 2024-02-29 | $7.29 | $7.42 | $7.24 | $7.33 | $7.33 | 16,013,140 |
| 2024-02-28 | $7.18 | $7.44 | $7.14 | $7.33 | $7.33 | 23,965,100 |
| 2024-02-27 | $6.99 | $7.18 | $6.98 | $7.18 | $7.18 | 21,985,200 |
| 2024-02-26 | $7.26 | $7.29 | $7.00 | $7.02 | $7.02 | 31,622,440 |
| 2024-02-23 | $7.37 | $7.43 | $7.25 | $7.29 | $7.29 | 15,561,540 |
| 2024-02-22 | $7.36 | $7.48 | $7.33 | $7.39 | $7.39 | 11,078,490 |
| 2024-02-21 | $7.48 | $7.59 | $7.35 | $7.38 | $7.38 | 20,471,700 |
| 2024-02-20 | $7.20 | $7.62 | $7.20 | $7.48 | $7.48 | 18,040,940 |
| 2024-02-19 | $7.25 | $7.33 | $7.03 | $7.29 | $7.29 | 25,412,930 |
| 2024-02-08 | $7.25 | $7.39 | $7.17 | $7.23 | $7.23 | 24,197,250 |
| 2024-02-07 | $7.12 | $7.27 | $6.96 | $7.27 | $7.27 | 28,342,940 |
| 2024-02-06 | $6.89 | $7.24 | $6.70 | $7.12 | $7.12 | 30,115,970 |
| 2024-02-05 | $6.86 | $7.15 | $6.79 | $6.94 | $6.94 | 26,885,280 |
| 2024-02-02 | $6.86 | $7.08 | $6.78 | $6.91 | $6.91 | 17,614,800 |
| 2024-02-01 | $6.90 | $7.01 | $6.87 | $6.88 | $6.88 | 11,020,700 |
| 2024-01-31 | $6.90 | $6.99 | $6.86 | $6.93 | $6.93 | 11,673,100 |
| 2024-01-30 | $6.99 | $7.10 | $6.92 | $6.93 | $6.93 | 11,227,200 |
| 2024-01-29 | $7.07 | $7.22 | $6.90 | $7.03 | $7.03 | 14,825,400 |
| 2024-01-26 | $6.91 | $7.08 | $6.91 | $7.04 | $7.04 | 10,341,110 |
| 2024-01-25 | $6.90 | $6.96 | $6.84 | $6.95 | $6.95 | 11,468,400 |
| 2024-01-24 | $6.69 | $6.89 | $6.66 | $6.86 | $6.86 | 15,964,300 |
| 2024-01-23 | $6.53 | $6.67 | $6.43 | $6.64 | $6.64 | 12,792,000 |
| 2024-01-22 | $6.77 | $6.79 | $6.48 | $6.53 | $6.53 | 11,500,460 |
| 2024-01-19 | $6.75 | $6.81 | $6.72 | $6.76 | $6.76 | 7,996,280 |
| 2024-01-18 | $6.77 | $6.82 | $6.59 | $6.75 | $6.75 | 18,023,800 |
| 2024-01-17 | $6.85 | $6.93 | $6.81 | $6.81 | $6.81 | 12,030,420 |
| 2024-01-16 | $6.78 | $6.90 | $6.78 | $6.90 | $6.90 | 13,206,620 |
| 2024-01-15 | $6.80 | $6.90 | $6.74 | $6.84 | $6.84 | 17,175,570 |
| 2024-01-12 | $6.67 | $6.85 | $6.66 | $6.80 | $6.80 | 15,987,140 |
| 2024-01-11 | $6.77 | $6.82 | $6.60 | $6.68 | $6.68 | 21,533,400 |
| 2024-01-10 | $6.72 | $6.86 | $6.66 | $6.78 | $6.78 | 23,330,190 |
| 2024-01-09 | $6.51 | $6.80 | $6.46 | $6.76 | $6.76 | 25,539,790 |
| 2024-01-08 | $6.46 | $6.60 | $6.43 | $6.53 | $6.53 | 18,137,000 |
| 2024-01-05 | $6.46 | $6.56 | $6.44 | $6.48 | $6.48 | 11,753,350 |
| 2024-01-04 | $6.44 | $6.48 | $6.40 | $6.47 | $6.47 | 9,570,850 |
| 2024-01-03 | $6.28 | $6.45 | $6.28 | $6.44 | $6.44 | 13,656,930 |
| 2024-01-02 | $6.17 | $6.37 | $6.16 | $6.30 | $6.30 | 13,014,630 |
| 2024-01-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2023-12-29 | $6.15 | $6.21 | $6.13 | $6.18 | $6.18 | 10,060,930 |
| 2023-12-28 | $6.31 | $6.32 | $6.15 | $6.17 | $6.17 | 16,044,530 |
| 2023-12-27 | $6.32 | $6.36 | $6.26 | $6.36 | $6.36 | 7,885,900 |
| 2023-12-26 | $6.33 | $6.38 | $6.29 | $6.32 | $6.32 | 8,381,200 |
| 2023-12-25 | $6.36 | $6.37 | $6.24 | $6.31 | $6.31 | 7,874,960 |
| 2023-12-22 | $6.36 | $6.40 | $6.32 | $6.35 | $6.35 | 6,471,100 |
| 2023-12-21 | $6.34 | $6.35 | $6.27 | $6.34 | $6.34 | 7,976,720 |
| 2023-12-20 | $6.35 | $6.43 | $6.32 | $6.35 | $6.35 | 10,041,500 |
| 2023-12-19 | $6.33 | $6.35 | $6.29 | $6.32 | $6.32 | 6,396,690 |
| 2023-12-18 | $6.29 | $6.40 | $6.28 | $6.33 | $6.33 | 9,697,030 |
| 2023-12-15 | $6.39 | $6.40 | $6.29 | $6.31 | $6.31 | 8,246,430 |
| 2023-12-14 | $6.36 | $6.43 | $6.32 | $6.38 | $6.38 | 15,774,150 |
| 2023-12-13 | $6.40 | $6.46 | $6.36 | $6.37 | $6.37 | 7,673,160 |
| 2023-12-12 | $6.36 | $6.44 | $6.33 | $6.43 | $6.43 | 8,776,470 |
| 2023-12-11 | $6.32 | $6.38 | $6.22 | $6.36 | $6.36 | 14,201,560 |
| 2023-12-08 | $6.23 | $6.40 | $6.23 | $6.33 | $6.33 | 21,142,370 |
| 2023-12-07 | $6.22 | $6.27 | $6.18 | $6.25 | $6.25 | 10,264,080 |
| 2023-12-06 | $6.23 | $6.26 | $6.13 | $6.24 | $6.24 | 10,317,730 |
| 2023-12-05 | $6.27 | $6.28 | $6.19 | $6.23 | $6.23 | 7,407,700 |
| 2023-12-04 | $6.22 | $6.28 | $6.20 | $6.28 | $6.28 | 11,158,900 |
| 2023-12-01 | $6.16 | $6.22 | $6.13 | $6.19 | $6.19 | 10,209,300 |
| 2023-11-30 | $6.10 | $6.19 | $6.07 | $6.16 | $6.16 | 9,563,000 |
| 2023-11-29 | $6.07 | $6.12 | $6.06 | $6.10 | $6.10 | 7,494,400 |
| 2023-11-28 | $6.02 | $6.10 | $6.01 | $6.09 | $6.09 | 6,978,770 |
| 2023-11-27 | $6.09 | $6.11 | $5.99 | $6.04 | $6.04 | 7,954,850 |
| 2023-11-24 | $6.03 | $6.09 | $6.02 | $6.08 | $6.08 | 8,062,550 |
| 2023-11-23 | $5.99 | $6.05 | $5.97 | $6.04 | $6.04 | 5,746,800 |
| 2023-11-22 | $5.98 | $6.06 | $5.98 | $6.00 | $6.00 | 6,955,440 |
| 2023-11-21 | $5.98 | $6.04 | $5.96 | $5.99 | $5.99 | 10,339,100 |
| 2023-11-20 | $5.98 | $6.06 | $5.94 | $5.97 | $5.97 | 9,544,970 |
| 2023-11-17 | $5.94 | $5.99 | $5.92 | $5.98 | $5.98 | 6,979,950 |
| 2023-11-16 | $5.95 | $5.97 | $5.92 | $5.96 | $5.96 | 6,657,400 |
| 2023-11-15 | $5.96 | $5.98 | $5.93 | $5.96 | $5.96 | 7,476,540 |
| 2023-11-14 | $5.94 | $5.97 | $5.91 | $5.94 | $5.94 | 6,328,000 |
| 2023-11-13 | $5.95 | $5.98 | $5.87 | $5.94 | $5.94 | 9,543,900 |
| 2023-11-10 | $5.94 | $5.97 | $5.91 | $5.95 | $5.95 | 7,549,200 |
| 2023-11-09 | $5.92 | $5.96 | $5.91 | $5.93 | $5.93 | 6,293,400 |
| 2023-11-08 | $5.97 | $5.98 | $5.91 | $5.92 | $5.92 | 7,249,840 |
| 2023-11-07 | $6.00 | $6.01 | $5.91 | $5.96 | $5.96 | 9,692,680 |
| 2023-11-06 | $5.97 | $6.01 | $5.95 | $6.00 | $6.00 | 7,571,070 |
| 2023-11-03 | $5.98 | $6.03 | $5.95 | $5.96 | $5.96 | 7,535,160 |
| 2023-11-02 | $5.97 | $6.02 | $5.96 | $6.00 | $6.00 | 9,668,240 |
| 2023-11-01 | $5.98 | $6.02 | $5.95 | $5.98 | $5.98 | 10,026,000 |
| 2023-10-31 | $5.99 | $6.00 | $5.84 | $5.99 | $5.99 | 15,420,270 |
| 2023-10-30 | $6.20 | $6.21 | $5.96 | $5.98 | $5.98 | 19,367,600 |
| 2023-10-27 | $6.11 | $6.21 | $6.09 | $6.19 | $6.19 | 10,269,000 |
| 2023-10-26 | $6.03 | $6.11 | $6.01 | $6.08 | $6.08 | 7,275,220 |
| 2023-10-25 | $6.03 | $6.09 | $5.99 | $6.05 | $6.05 | 7,413,020 |
| 2023-10-24 | $5.98 | $6.02 | $5.92 | $5.98 | $5.98 | 9,000,820 |
| 2023-10-23 | $6.02 | $6.03 | $5.87 | $5.89 | $5.89 | 9,034,400 |
| 2023-10-20 | $6.05 | $6.13 | $6.01 | $6.02 | $6.02 | 7,013,000 |
| 2023-10-19 | $6.18 | $6.19 | $6.08 | $6.08 | $6.08 | 10,711,410 |
| 2023-10-18 | $6.25 | $6.27 | $6.18 | $6.18 | $6.18 | 5,318,600 |
| 2023-10-17 | $6.28 | $6.29 | $6.22 | $6.25 | $6.25 | 6,213,300 |
| 2023-10-16 | $6.18 | $6.29 | $6.18 | $6.26 | $6.26 | 9,213,970 |
| 2023-10-13 | $6.22 | $6.25 | $6.16 | $6.18 | $6.18 | 6,590,320 |
| 2023-10-12 | $6.23 | $6.28 | $6.20 | $6.23 | $6.23 | 6,182,130 |
| 2023-10-11 | $6.21 | $6.28 | $6.21 | $6.21 | $6.21 | 7,503,800 |
| 2023-10-10 | $6.36 | $6.40 | $6.20 | $6.21 | $6.21 | 10,476,400 |
| 2023-10-09 | $6.36 | $6.43 | $6.29 | $6.38 | $6.38 | 11,837,260 |
| 2023-09-28 | $6.37 | $6.42 | $6.35 | $6.36 | $6.36 | 7,451,000 |
| 2023-09-27 | $6.44 | $6.47 | $6.37 | $6.38 | $6.38 | 8,988,950 |
| 2023-09-26 | $6.45 | $6.50 | $6.41 | $6.42 | $6.42 | 6,915,400 |
| 2023-09-25 | $6.45 | $6.52 | $6.43 | $6.47 | $6.47 | 10,700,780 |
| 2023-09-22 | $6.46 | $6.49 | $6.40 | $6.44 | $6.44 | 8,527,930 |
| 2023-09-21 | $6.50 | $6.51 | $6.43 | $6.47 | $6.47 | 7,722,700 |
| 2023-09-20 | $6.51 | $6.54 | $6.44 | $6.48 | $6.48 | 7,723,850 |
| 2023-09-19 | $6.43 | $6.53 | $6.43 | $6.50 | $6.50 | 11,184,370 |
| 2023-09-18 | $6.49 | $6.50 | $6.40 | $6.45 | $6.45 | 11,193,180 |
| 2023-09-15 | $6.46 | $6.53 | $6.44 | $6.48 | $6.48 | 13,506,930 |
| 2023-09-14 | $6.35 | $6.46 | $6.32 | $6.45 | $6.45 | 18,220,180 |
| 2023-09-13 | $6.34 | $6.38 | $6.31 | $6.34 | $6.34 | 8,803,390 |
| 2023-09-12 | $6.27 | $6.41 | $6.27 | $6.33 | $6.33 | 11,841,830 |
| 2023-09-11 | $6.22 | $6.29 | $6.21 | $6.28 | $6.28 | 9,857,490 |
| 2023-09-08 | $6.24 | $6.30 | $6.22 | $6.22 | $6.22 | 9,112,980 |
| 2023-09-07 | $6.28 | $6.33 | $6.23 | $6.27 | $6.27 | 10,460,200 |
| 2023-09-06 | $6.31 | $6.34 | $6.25 | $6.31 | $6.31 | 7,203,290 |
| 2023-09-05 | $6.39 | $6.41 | $6.30 | $6.35 | $6.35 | 9,259,000 |
| 2023-09-04 | $6.34 | $6.41 | $6.33 | $6.38 | $6.38 | 11,322,650 |
| 2023-09-01 | $6.18 | $6.36 | $6.18 | $6.32 | $6.32 | 14,314,890 |
| 2023-08-31 | $6.19 | $6.25 | $6.18 | $6.18 | $6.18 | 8,347,610 |
| 2023-08-30 | $6.28 | $6.29 | $6.16 | $6.21 | $6.21 | 16,839,230 |
| 2023-08-29 | $6.34 | $6.34 | $6.21 | $6.26 | $6.26 | 12,451,700 |
| 2023-08-28 | $6.39 | $6.45 | $6.27 | $6.32 | $6.32 | 15,072,290 |
| 2023-08-25 | $6.18 | $6.25 | $6.11 | $6.19 | $6.19 | 7,191,350 |
| 2023-08-24 | $6.27 | $6.34 | $6.14 | $6.17 | $6.17 | 16,474,200 |
| 2023-08-23 | $6.34 | $6.38 | $6.26 | $6.28 | $6.28 | 5,992,730 |
| 2023-08-22 | $6.34 | $6.36 | $6.23 | $6.33 | $6.33 | 10,132,690 |
| 2023-08-21 | $6.38 | $6.43 | $6.31 | $6.32 | $6.32 | 8,833,230 |
| 2023-08-18 | $6.30 | $6.43 | $6.29 | $6.38 | $6.38 | 14,437,900 |
| 2023-08-17 | $6.34 | $6.40 | $6.26 | $6.29 | $6.29 | 13,405,490 |
| 2023-08-16 | $6.40 | $6.40 | $6.31 | $6.36 | $6.36 | 7,269,430 |
| 2023-08-15 | $6.24 | $6.41 | $6.23 | $6.39 | $6.39 | 14,990,450 |
| 2023-08-14 | $6.16 | $6.27 | $6.11 | $6.26 | $6.26 | 7,503,750 |
| 2023-08-11 | $6.36 | $6.39 | $6.19 | $6.20 | $6.20 | 12,125,970 |
| 2023-08-10 | $6.26 | $6.39 | $6.24 | $6.39 | $6.39 | 11,983,110 |
| 2023-08-09 | $6.25 | $6.28 | $6.21 | $6.24 | $6.24 | 5,201,100 |
| 2023-08-08 | $6.29 | $6.30 | $6.25 | $6.27 | $6.27 | 5,492,300 |
| 2023-08-07 | $6.33 | $6.33 | $6.25 | $6.29 | $6.29 | 10,521,450 |
| 2023-08-04 | $6.42 | $6.44 | $6.32 | $6.33 | $6.33 | 14,561,200 |
| 2023-08-03 | $6.38 | $6.44 | $6.35 | $6.41 | $6.41 | 7,935,100 |
| 2023-08-02 | $6.45 | $6.46 | $6.35 | $6.40 | $6.40 | 11,138,200 |
| 2023-08-01 | $6.40 | $6.47 | $6.37 | $6.45 | $6.45 | 18,022,520 |
| 2023-07-31 | $6.72 | $6.82 | $6.60 | $6.66 | $6.39 | 33,081,830 |
| 2023-07-28 | $6.62 | $6.72 | $6.58 | $6.72 | $6.72 | 11,777,900 |
| 2023-07-27 | $6.59 | $6.65 | $6.58 | $6.62 | $6.62 | 8,363,480 |
| 2023-07-26 | $6.60 | $6.61 | $6.56 | $6.59 | $6.59 | 7,125,980 |
| 2023-07-25 | $6.68 | $6.71 | $6.56 | $6.60 | $6.60 | 20,383,460 |
| 2023-07-24 | $6.57 | $6.64 | $6.53 | $6.64 | $6.64 | 8,790,800 |
| 2023-07-21 | $6.56 | $6.63 | $6.50 | $6.56 | $6.56 | 6,158,500 |
| 2023-07-20 | $6.67 | $6.67 | $6.55 | $6.56 | $6.56 | 6,110,100 |
| 2023-07-19 | $6.56 | $6.68 | $6.56 | $6.64 | $6.64 | 8,458,500 |
| 2023-07-18 | $6.57 | $6.59 | $6.53 | $6.58 | $6.58 | 5,610,920 |
| 2023-07-17 | $6.56 | $6.60 | $6.51 | $6.60 | $6.60 | 7,834,370 |
| 2023-07-14 | $6.57 | $6.61 | $6.52 | $6.58 | $6.58 | 6,302,190 |
| 2023-07-13 | $6.49 | $6.58 | $6.49 | $6.57 | $6.57 | 8,336,530 |
| 2023-07-12 | $6.60 | $6.62 | $6.46 | $6.47 | $6.47 | 11,446,400 |
| 2023-07-11 | $6.66 | $6.68 | $6.56 | $6.62 | $6.62 | 10,178,190 |
| 2023-07-10 | $6.54 | $6.69 | $6.52 | $6.67 | $6.67 | 18,153,180 |
| 2023-07-07 | $6.50 | $6.55 | $6.45 | $6.54 | $6.54 | 12,284,400 |
| 2023-07-06 | $6.46 | $6.69 | $6.46 | $6.51 | $6.51 | 17,742,760 |
| 2023-07-05 | $6.47 | $6.51 | $6.40 | $6.48 | $6.48 | 15,209,190 |
| 2023-07-04 | $6.77 | $6.84 | $6.41 | $6.46 | $6.46 | 40,017,760 |
| 2023-07-03 | $7.40 | $7.40 | $6.69 | $6.87 | $6.87 | 48,628,790 |
| 2023-06-27 | $6.78 | $6.99 | $6.77 | $6.97 | $6.97 | 8,827,130 |
| 2023-06-26 | $6.84 | $6.89 | $6.76 | $6.77 | $6.77 | 9,670,500 |
| 2023-06-21 | $6.86 | $6.98 | $6.84 | $6.84 | $6.84 | 6,174,900 |
| 2023-06-20 | $6.99 | $7.00 | $6.87 | $6.89 | $6.89 | 9,181,900 |
| 2023-06-19 | $7.02 | $7.05 | $6.94 | $6.97 | $6.97 | 11,703,400 |
| 2023-06-16 | $7.15 | $7.22 | $7.00 | $7.01 | $7.01 | 17,311,570 |
| 2023-06-15 | $7.12 | $7.20 | $7.07 | $7.13 | $7.13 | 8,635,390 |
| 2023-06-14 | $7.18 | $7.28 | $7.13 | $7.15 | $7.15 | 9,382,970 |
| 2023-06-13 | $7.27 | $7.30 | $7.12 | $7.18 | $7.18 | 9,176,730 |
| 2023-06-12 | $7.41 | $7.43 | $7.21 | $7.23 | $7.23 | 14,279,360 |
| 2023-06-09 | $7.54 | $7.59 | $7.40 | $7.43 | $7.43 | 11,841,410 |
| 2023-06-08 | $7.38 | $7.63 | $7.31 | $7.50 | $7.50 | 17,825,310 |
| 2023-06-07 | $7.14 | $7.47 | $7.14 | $7.40 | $7.40 | 20,429,170 |
| 2023-06-06 | $7.23 | $7.27 | $7.11 | $7.13 | $7.13 | 7,881,200 |
| 2023-06-05 | $7.25 | $7.30 | $7.15 | $7.23 | $7.23 | 9,624,830 |
| 2023-06-02 | $7.35 | $7.44 | $7.20 | $7.24 | $7.24 | 11,355,120 |
| 2023-06-01 | $7.28 | $7.42 | $7.20 | $7.32 | $7.32 | 12,631,230 |
| 2023-05-31 | $7.20 | $7.39 | $7.20 | $7.25 | $7.25 | 16,102,450 |
| 2023-05-30 | $7.11 | $7.26 | $7.04 | $7.22 | $7.22 | 12,278,320 |
| 2023-05-29 | $6.96 | $7.20 | $6.95 | $7.15 | $7.15 | 16,880,290 |
| 2023-05-26 | $6.90 | $7.00 | $6.82 | $6.94 | $6.94 | 8,225,100 |
| 2023-05-25 | $6.90 | $6.98 | $6.84 | $6.91 | $6.91 | 12,869,070 |
| 2023-05-24 | $7.05 | $7.06 | $6.90 | $6.91 | $6.91 | 15,740,230 |
| 2023-05-23 | $7.21 | $7.28 | $7.03 | $7.03 | $7.03 | 17,566,870 |
| 2023-05-22 | $7.29 | $7.36 | $7.19 | $7.23 | $7.23 | 12,590,000 |
| 2023-05-19 | $7.42 | $7.42 | $7.17 | $7.26 | $7.26 | 16,371,080 |
| 2023-05-18 | $7.27 | $7.57 | $7.21 | $7.40 | $7.40 | 22,245,400 |
| 2023-05-17 | $7.31 | $7.36 | $7.12 | $7.24 | $7.24 | 22,064,500 |
| 2023-05-16 | $7.37 | $7.52 | $7.28 | $7.31 | $7.31 | 17,313,900 |
| 2023-05-15 | $7.48 | $7.64 | $7.18 | $7.40 | $7.40 | 23,692,240 |
| 2023-05-12 | $7.31 | $7.54 | $7.20 | $7.44 | $7.44 | 39,631,570 |
| 2023-05-11 | $7.56 | $7.57 | $7.25 | $7.29 | $7.29 | 30,643,540 |
| 2023-05-10 | $7.78 | $7.89 | $7.36 | $7.54 | $7.54 | 68,286,300 |
| 2023-05-09 | $8.40 | $8.53 | $7.94 | $7.95 | $7.95 | 72,099,130 |
| 2023-05-08 | $8.00 | $8.78 | $7.91 | $8.47 | $8.47 | 76,623,120 |
| 2023-05-05 | $7.78 | $8.13 | $7.78 | $8.08 | $8.08 | 64,425,270 |
| 2023-05-04 | $7.19 | $7.87 | $7.11 | $7.78 | $7.78 | 71,763,900 |
| 2023-05-03 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-05-02 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-04-28 | $6.87 | $7.22 | $6.83 | $7.17 | $7.17 | 29,723,290 |
| 2023-04-27 | $6.80 | $7.00 | $6.80 | $6.87 | $6.87 | 16,821,540 |
| 2023-04-26 | $6.76 | $6.82 | $6.65 | $6.79 | $6.79 | 11,913,200 |
| 2023-04-25 | $6.70 | $6.92 | $6.67 | $6.80 | $6.80 | 22,273,080 |
| 2023-04-24 | $6.70 | $6.76 | $6.62 | $6.70 | $6.70 | 14,910,600 |
| 2023-04-21 | $6.69 | $6.82 | $6.67 | $6.70 | $6.70 | 16,233,530 |
| 2023-04-20 | $6.65 | $6.75 | $6.55 | $6.67 | $6.67 | 12,582,930 |
| 2023-04-19 | $6.59 | $6.80 | $6.55 | $6.70 | $6.70 | 15,186,600 |
| 2023-04-18 | $6.50 | $6.61 | $6.46 | $6.59 | $6.59 | 12,453,780 |
| 2023-04-17 | $6.38 | $6.48 | $6.34 | $6.48 | $6.48 | 11,466,720 |
| 2023-04-14 | $6.40 | $6.45 | $6.35 | $6.39 | $6.39 | 7,085,620 |
| 2023-04-13 | $6.33 | $6.46 | $6.31 | $6.40 | $6.40 | 11,302,380 |
| 2023-04-12 | $6.31 | $6.38 | $6.24 | $6.32 | $6.32 | 9,544,900 |
| 2023-04-11 | $6.29 | $6.30 | $6.22 | $6.29 | $6.29 | 5,932,000 |
| 2023-04-10 | $6.25 | $6.31 | $6.17 | $6.29 | $6.29 | 8,067,440 |
| 2023-04-07 | $6.30 | $6.34 | $6.23 | $6.25 | $6.25 | 10,653,880 |
| 2023-04-06 | $6.43 | $6.43 | $6.29 | $6.30 | $6.30 | 13,574,430 |
| 2023-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2023-04-04 | $6.33 | $6.45 | $6.29 | $6.42 | $6.42 | 16,768,470 |
| 2023-04-03 | $6.34 | $6.38 | $6.23 | $6.32 | $6.32 | 18,177,190 |
| 2023-03-31 | $6.19 | $6.38 | $6.16 | $6.35 | $6.35 | 22,802,900 |
| 2023-03-30 | $6.15 | $6.27 | $6.07 | $6.17 | $6.17 | 15,256,800 |
| 2023-03-29 | $6.15 | $6.22 | $6.06 | $6.12 | $6.12 | 14,698,600 |
| 2023-03-28 | $6.10 | $6.15 | $6.04 | $6.11 | $6.11 | 10,684,500 |
| 2023-03-27 | $6.12 | $6.14 | $6.06 | $6.11 | $6.11 | 11,165,670 |
| 2023-03-24 | $6.20 | $6.20 | $6.04 | $6.12 | $6.12 | 13,615,890 |
| 2023-03-23 | $6.12 | $6.20 | $6.08 | $6.18 | $6.18 | 12,179,800 |
| 2023-03-22 | $6.17 | $6.24 | $6.14 | $6.16 | $6.16 | 8,738,050 |
| 2023-03-21 | $6.17 | $6.23 | $6.10 | $6.16 | $6.16 | 16,591,650 |
| 2023-03-20 | $6.25 | $6.39 | $6.15 | $6.17 | $6.17 | 23,078,910 |
| 2023-03-17 | $6.11 | $6.26 | $6.08 | $6.22 | $6.22 | 22,062,450 |
| 2023-03-16 | $5.97 | $6.34 | $5.96 | $6.10 | $6.10 | 30,052,660 |
| 2023-03-15 | $5.91 | $6.03 | $5.86 | $6.01 | $6.01 | 20,940,500 |
| 2023-03-14 | $5.88 | $5.92 | $5.82 | $5.87 | $5.87 | 11,333,220 |
| 2023-03-13 | $5.79 | $5.89 | $5.78 | $5.88 | $5.88 | 12,306,330 |
| 2023-03-10 | $5.82 | $5.88 | $5.79 | $5.80 | $5.80 | 9,152,390 |
| 2023-03-09 | $5.88 | $5.94 | $5.83 | $5.84 | $5.84 | 8,999,700 |
| 2023-03-08 | $5.84 | $5.88 | $5.78 | $5.84 | $5.84 | 6,965,210 |
| 2023-03-07 | $5.90 | $5.98 | $5.82 | $5.83 | $5.83 | 14,656,860 |
| 2023-03-06 | $5.89 | $5.92 | $5.84 | $5.87 | $5.87 | 11,053,760 |
| 2023-03-03 | $5.85 | $5.87 | $5.79 | $5.85 | $5.85 | 10,412,320 |
| 2023-03-02 | $5.78 | $5.85 | $5.76 | $5.83 | $5.83 | 10,922,500 |
| 2023-03-01 | $5.76 | $5.79 | $5.74 | $5.78 | $5.78 | 7,528,950 |
| 2023-02-28 | $5.74 | $5.75 | $5.69 | $5.75 | $5.75 | 6,685,290 |
| 2023-02-27 | $5.75 | $5.75 | $5.70 | $5.73 | $5.73 | 4,933,900 |
| 2023-02-24 | $5.76 | $5.78 | $5.71 | $5.74 | $5.74 | 5,553,290 |
| 2023-02-23 | $5.76 | $5.78 | $5.72 | $5.74 | $5.74 | 5,853,210 |
| 2023-02-22 | $5.75 | $5.77 | $5.72 | $5.74 | $5.74 | 7,956,310 |
| 2023-02-21 | $5.74 | $5.78 | $5.71 | $5.77 | $5.77 | 9,697,560 |
| 2023-02-20 | $5.66 | $5.73 | $5.61 | $5.72 | $5.72 | 9,607,100 |
| 2023-02-17 | $5.64 | $5.68 | $5.63 | $5.64 | $5.64 | 7,802,520 |
| 2023-02-16 | $5.72 | $5.75 | $5.63 | $5.66 | $5.66 | 10,318,430 |
| 2023-02-15 | $5.74 | $5.75 | $5.70 | $5.73 | $5.73 | 8,547,760 |
| 2023-02-14 | $5.76 | $5.76 | $5.70 | $5.72 | $5.72 | 8,546,570 |
| 2023-02-13 | $5.70 | $5.74 | $5.68 | $5.73 | $5.73 | 10,257,310 |
| 2023-02-10 | $5.67 | $5.71 | $5.65 | $5.68 | $5.68 | 7,779,770 |
| 2023-02-09 | $5.66 | $5.68 | $5.64 | $5.67 | $5.67 | 6,447,980 |
| 2023-02-08 | $5.67 | $5.69 | $5.63 | $5.66 | $5.66 | 9,697,800 |
| 2023-02-07 | $5.67 | $5.70 | $5.64 | $5.67 | $5.67 | 5,960,900 |
| 2023-02-06 | $5.67 | $5.74 | $5.63 | $5.66 | $5.66 | 8,635,360 |
| 2023-02-03 | $5.70 | $5.71 | $5.64 | $5.67 | $5.67 | 8,090,830 |
| 2023-02-02 | $5.74 | $5.77 | $5.71 | $5.71 | $5.71 | 8,736,160 |
| 2023-02-01 | $5.75 | $5.77 | $5.70 | $5.75 | $5.75 | 9,113,180 |
| 2023-01-31 | $5.74 | $5.77 | $5.73 | $5.74 | $5.74 | 6,899,020 |
| 2023-01-30 | $5.78 | $5.80 | $5.70 | $5.76 | $5.76 | 12,856,270 |
| 2023-01-20 | $5.72 | $5.76 | $5.70 | $5.74 | $5.74 | 8,295,120 |
| 2023-01-19 | $5.71 | $5.74 | $5.66 | $5.71 | $5.71 | 8,551,860 |
| 2023-01-18 | $5.72 | $5.72 | $5.65 | $5.69 | $5.69 | 6,912,460 |
| 2023-01-17 | $5.67 | $5.72 | $5.64 | $5.72 | $5.72 | 7,804,130 |
| 2023-01-16 | $5.66 | $5.72 | $5.65 | $5.68 | $5.68 | 9,015,830 |
| 2023-01-13 | $5.61 | $5.68 | $5.57 | $5.65 | $5.65 | 6,681,350 |
| 2023-01-12 | $5.58 | $5.66 | $5.53 | $5.60 | $5.60 | 7,669,910 |
| 2023-01-11 | $5.58 | $5.62 | $5.57 | $5.58 | $5.58 | 5,450,600 |
| 2023-01-10 | $5.64 | $5.64 | $5.56 | $5.58 | $5.58 | 7,371,700 |
| 2023-01-09 | $5.61 | $5.68 | $5.60 | $5.63 | $5.63 | 7,787,980 |
| 2023-01-06 | $5.66 | $5.66 | $5.60 | $5.61 | $5.61 | 7,241,040 |
| 2023-01-05 | $5.61 | $5.69 | $5.61 | $5.67 | $5.67 | 9,869,290 |
| 2023-01-04 | $5.58 | $5.65 | $5.57 | $5.62 | $5.62 | 9,498,100 |
| 2023-01-03 | $5.60 | $5.63 | $5.54 | $5.57 | $5.57 | 14,247,120 |
| 2023-01-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-12-30 | $5.48 | $5.62 | $5.47 | $5.61 | $5.61 | 10,071,390 |
| 2022-12-29 | $5.53 | $5.54 | $5.45 | $5.47 | $5.47 | 7,103,510 |
| 2022-12-28 | $5.51 | $5.58 | $5.48 | $5.53 | $5.53 | 6,850,030 |
| 2022-12-27 | $5.46 | $5.64 | $5.46 | $5.55 | $5.55 | 11,750,210 |
| 2022-12-26 | $5.45 | $5.50 | $5.42 | $5.44 | $5.44 | 8,042,810 |
| 2022-12-23 | $5.49 | $5.53 | $5.44 | $5.44 | $5.44 | 5,564,900 |
| 2022-12-22 | $5.58 | $5.65 | $5.49 | $5.51 | $5.51 | 6,339,350 |
| 2022-12-21 | $5.57 | $5.62 | $5.53 | $5.55 | $5.55 | 4,532,480 |
| 2022-12-20 | $5.59 | $5.62 | $5.53 | $5.54 | $5.54 | 6,228,240 |
| 2022-12-19 | $5.71 | $5.73 | $5.55 | $5.60 | $5.60 | 9,669,500 |
| 2022-12-16 | $5.68 | $5.73 | $5.66 | $5.73 | $5.73 | 7,187,990 |
| 2022-12-15 | $5.73 | $5.80 | $5.69 | $5.70 | $5.70 | 7,942,660 |
| 2022-12-14 | $5.77 | $5.80 | $5.71 | $5.72 | $5.72 | 6,164,510 |
| 2022-12-13 | $5.78 | $5.82 | $5.74 | $5.80 | $5.80 | 8,130,400 |
| 2022-12-12 | $5.80 | $5.84 | $5.74 | $5.76 | $5.76 | 12,658,430 |
| 2022-12-09 | $5.83 | $5.89 | $5.77 | $5.78 | $5.78 | 12,387,710 |
| 2022-12-08 | $5.83 | $5.91 | $5.74 | $5.86 | $5.86 | 12,409,220 |
| 2022-12-07 | $5.78 | $5.88 | $5.76 | $5.83 | $5.83 | 13,363,450 |
| 2022-12-06 | $5.79 | $5.84 | $5.73 | $5.79 | $5.79 | 12,129,240 |
| 2022-12-05 | $5.63 | $5.85 | $5.63 | $5.78 | $5.78 | 19,977,500 |
| 2022-12-01 | $5.68 | $5.70 | $5.63 | $5.65 | $5.65 | 9,433,910 |
| 2022-11-30 | $5.66 | $5.69 | $5.64 | $5.66 | $5.66 | 8,570,350 |
| 2022-11-29 | $5.61 | $5.68 | $5.58 | $5.65 | $5.65 | 11,433,920 |
| 2022-11-28 | $5.58 | $5.61 | $5.49 | $5.61 | $5.61 | 10,211,570 |
| 2022-11-25 | $5.54 | $5.60 | $5.51 | $5.60 | $5.60 | 7,782,670 |
| 2022-11-24 | $5.56 | $5.58 | $5.51 | $5.54 | $5.54 | 6,269,800 |
| 2022-11-23 | $5.49 | $5.60 | $5.48 | $5.54 | $5.54 | 12,717,080 |
| 2022-11-22 | $5.38 | $5.52 | $5.38 | $5.49 | $5.49 | 11,741,940 |
| 2022-11-21 | $5.47 | $5.47 | $5.37 | $5.39 | $5.39 | 7,716,770 |
| 2022-11-18 | $5.52 | $5.53 | $5.45 | $5.48 | $5.48 | 8,080,500 |
| 2022-11-17 | $5.49 | $5.52 | $5.45 | $5.51 | $5.51 | 7,481,220 |
| 2022-11-16 | $5.49 | $5.54 | $5.48 | $5.49 | $5.49 | 7,847,300 |
| 2022-11-15 | $5.50 | $5.54 | $5.47 | $5.51 | $5.51 | 10,081,150 |
| 2022-11-14 | $5.47 | $5.53 | $5.45 | $5.49 | $5.49 | 8,895,700 |
| 2022-11-11 | $5.46 | $5.52 | $5.45 | $5.47 | $5.47 | 10,547,860 |
| 2022-11-10 | $5.35 | $5.45 | $5.34 | $5.42 | $5.42 | 6,481,800 |
| 2022-11-09 | $5.40 | $5.43 | $5.37 | $5.39 | $5.39 | 5,019,290 |
| 2022-11-08 | $5.43 | $5.44 | $5.36 | $5.40 | $5.40 | 8,146,630 |
| 2022-11-07 | $5.43 | $5.47 | $5.38 | $5.45 | $5.45 | 8,965,220 |
| 2022-11-04 | $5.39 | $5.48 | $5.35 | $5.45 | $5.45 | 9,962,590 |
| 2022-11-03 | $5.43 | $5.46 | $5.32 | $5.37 | $5.37 | 9,205,150 |
| 2022-11-02 | $5.35 | $5.53 | $5.32 | $5.49 | $5.49 | 13,662,620 |
| 2022-11-01 | $5.35 | $5.36 | $5.22 | $5.35 | $5.35 | 12,536,830 |
| 2022-10-31 | $5.40 | $5.43 | $5.27 | $5.32 | $5.32 | 14,046,040 |
| 2022-10-28 | $5.45 | $5.47 | $5.35 | $5.36 | $5.36 | 5,925,830 |
| 2022-10-27 | $5.43 | $5.49 | $5.42 | $5.46 | $5.46 | 5,613,300 |
| 2022-10-26 | $5.40 | $5.48 | $5.40 | $5.42 | $5.42 | 6,572,600 |
| 2022-10-25 | $5.44 | $5.48 | $5.37 | $5.43 | $5.43 | 6,313,100 |
| 2022-10-24 | $5.55 | $5.61 | $5.42 | $5.43 | $5.43 | 9,085,900 |
| 2022-10-21 | $5.50 | $5.62 | $5.48 | $5.57 | $5.57 | 8,772,170 |
| 2022-10-20 | $5.59 | $5.59 | $5.46 | $5.49 | $5.49 | 9,311,790 |
| 2022-10-19 | $5.56 | $5.67 | $5.54 | $5.63 | $5.63 | 7,721,600 |
| 2022-10-18 | $5.67 | $5.67 | $5.54 | $5.56 | $5.56 | 6,492,900 |
| 2022-10-17 | $5.51 | $5.68 | $5.51 | $5.64 | $5.64 | 9,285,290 |
| 2022-10-14 | $5.56 | $5.58 | $5.51 | $5.51 | $5.51 | 6,781,600 |
| 2022-10-13 | $5.54 | $5.55 | $5.48 | $5.53 | $5.53 | 5,670,280 |
| 2022-10-12 | $5.50 | $5.55 | $5.42 | $5.54 | $5.54 | 8,076,720 |
| 2022-10-11 | $5.36 | $5.52 | $5.36 | $5.50 | $5.50 | 9,464,770 |
| 2022-10-10 | $5.49 | $5.53 | $5.43 | $5.45 | $5.45 | 10,858,800 |
| 2022-09-30 | $5.45 | $5.55 | $5.41 | $5.47 | $5.47 | 6,466,530 |
| 2022-09-29 | $5.48 | $5.55 | $5.43 | $5.45 | $5.45 | 7,661,370 |
| 2022-09-28 | $5.50 | $5.50 | $5.40 | $5.44 | $5.44 | 5,907,700 |
| 2022-09-27 | $5.44 | $5.51 | $5.39 | $5.50 | $5.50 | 8,595,210 |
| 2022-09-26 | $5.53 | $5.55 | $5.41 | $5.43 | $5.43 | 10,346,100 |
| 2022-09-23 | $5.61 | $5.63 | $5.52 | $5.58 | $5.58 | 9,524,400 |
| 2022-09-22 | $5.61 | $5.63 | $5.51 | $5.56 | $5.56 | 6,785,170 |
| 2022-09-21 | $5.50 | $5.67 | $5.47 | $5.64 | $5.64 | 10,010,730 |
| 2022-09-20 | $5.58 | $5.61 | $5.49 | $5.53 | $5.53 | 7,650,800 |
| 2022-09-19 | $5.50 | $5.59 | $5.42 | $5.53 | $5.53 | 11,726,570 |
| 2022-09-16 | $5.68 | $5.68 | $5.45 | $5.48 | $5.48 | 11,597,020 |
| 2022-09-15 | $5.69 | $5.70 | $5.58 | $5.60 | $5.60 | 10,880,750 |
| 2022-09-14 | $5.65 | $5.67 | $5.59 | $5.62 | $5.62 | 8,113,370 |
| 2022-09-13 | $5.61 | $5.70 | $5.60 | $5.65 | $5.65 | 11,501,890 |
| 2022-09-12 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-09-09 | $5.66 | $5.70 | $5.59 | $5.62 | $5.62 | 13,798,430 |
| 2022-09-08 | $5.61 | $5.70 | $5.54 | $5.64 | $5.64 | 12,243,560 |
| 2022-09-07 | $5.67 | $5.68 | $5.59 | $5.62 | $5.62 | 11,969,620 |
| 2022-09-06 | $5.60 | $5.71 | $5.53 | $5.70 | $5.70 | 23,433,250 |
| 2022-09-05 | $5.46 | $5.57 | $5.39 | $5.55 | $5.55 | 20,923,710 |
| 2022-09-02 | $5.34 | $5.44 | $5.33 | $5.41 | $5.41 | 17,278,090 |
| 2022-09-01 | $5.29 | $5.35 | $5.25 | $5.33 | $5.33 | 12,303,640 |
| 2022-08-31 | $5.29 | $5.33 | $5.24 | $5.27 | $5.27 | 9,700,140 |
| 2022-08-30 | $5.25 | $5.33 | $5.22 | $5.30 | $5.30 | 11,227,730 |
| 2022-08-29 | $5.20 | $5.25 | $5.16 | $5.24 | $5.24 | 8,542,110 |
| 2022-08-26 | $5.27 | $5.28 | $5.21 | $5.22 | $5.22 | 12,959,680 |
| 2022-08-25 | $5.41 | $5.56 | $5.40 | $5.53 | $5.28 | 16,819,880 |
| 2022-08-24 | $5.46 | $5.49 | $5.39 | $5.40 | $5.15 | 7,191,180 |
| 2022-08-23 | $5.44 | $5.48 | $5.40 | $5.46 | $5.21 | 7,559,960 |
| 2022-08-22 | $5.41 | $5.46 | $5.38 | $5.44 | $5.19 | 6,028,190 |
| 2022-08-19 | $5.38 | $5.45 | $5.38 | $5.41 | $5.16 | 5,184,980 |
| 2022-08-18 | $5.42 | $5.42 | $5.37 | $5.39 | $5.14 | 3,963,000 |
| 2022-08-17 | $5.42 | $5.43 | $5.37 | $5.42 | $5.17 | 4,814,700 |
| 2022-08-16 | $5.38 | $5.41 | $5.35 | $5.40 | $5.15 | 5,700,260 |
| 2022-08-15 | $5.37 | $5.39 | $5.35 | $5.37 | $5.12 | 6,485,500 |
| 2022-08-12 | $5.34 | $5.38 | $5.33 | $5.37 | $5.12 | 5,765,120 |
| 2022-08-11 | $5.29 | $5.35 | $5.29 | $5.35 | $5.11 | 5,219,850 |
| 2022-08-10 | $5.32 | $5.32 | $5.27 | $5.28 | $5.04 | 4,156,960 |
| 2022-08-09 | $5.32 | $5.33 | $5.29 | $5.31 | $5.07 | 4,933,600 |
| 2022-08-08 | $5.28 | $5.33 | $5.27 | $5.31 | $5.07 | 5,189,530 |
| 2022-08-05 | $5.30 | $5.33 | $5.24 | $5.31 | $5.07 | 6,042,670 |
| 2022-08-04 | $5.27 | $5.29 | $5.22 | $5.28 | $5.04 | 7,560,660 |
| 2022-08-03 | $5.28 | $5.33 | $5.24 | $5.24 | $5.00 | 9,941,750 |
| 2022-08-02 | $5.44 | $5.44 | $5.21 | $5.28 | $5.04 | 15,518,630 |
| 2022-08-01 | $5.46 | $5.49 | $5.43 | $5.46 | $5.21 | 7,075,250 |
| 2022-07-29 | $5.51 | $5.52 | $5.46 | $5.47 | $5.47 | 6,742,920 |
| 2022-07-28 | $5.53 | $5.54 | $5.50 | $5.50 | $5.50 | 5,078,990 |
| 2022-07-27 | $5.53 | $5.53 | $5.49 | $5.52 | $5.52 | 5,769,080 |
| 2022-07-26 | $5.53 | $5.53 | $5.48 | $5.53 | $5.53 | 7,057,310 |
| 2022-07-25 | $5.49 | $5.55 | $5.47 | $5.50 | $5.50 | 10,156,930 |
| 2022-07-22 | $5.48 | $5.52 | $5.46 | $5.48 | $5.48 | 7,265,130 |
| 2022-07-21 | $5.50 | $5.51 | $5.47 | $5.49 | $5.49 | 5,287,300 |
| 2022-07-20 | $5.46 | $5.50 | $5.46 | $5.49 | $5.49 | 5,203,000 |
| 2022-07-19 | $5.44 | $5.49 | $5.44 | $5.47 | $5.47 | 5,495,500 |
| 2022-07-18 | $5.38 | $5.46 | $5.38 | $5.46 | $5.46 | 6,841,510 |
| 2022-07-15 | $5.47 | $5.47 | $5.38 | $5.38 | $5.38 | 6,841,100 |
| 2022-07-14 | $5.53 | $5.53 | $5.45 | $5.47 | $5.47 | 6,013,300 |
| 2022-07-13 | $5.47 | $5.52 | $5.47 | $5.52 | $5.52 | 7,187,570 |
| 2022-07-12 | $5.45 | $5.52 | $5.43 | $5.49 | $5.49 | 9,254,500 |
| 2022-07-11 | $5.44 | $5.47 | $5.41 | $5.46 | $5.46 | 6,187,780 |
| 2022-07-08 | $5.43 | $5.47 | $5.43 | $5.44 | $5.44 | 6,584,930 |
| 2022-07-07 | $5.43 | $5.47 | $5.42 | $5.43 | $5.43 | 6,362,270 |
| 2022-07-06 | $5.50 | $5.51 | $5.40 | $5.43 | $5.43 | 12,040,870 |
| 2022-07-05 | $5.51 | $5.59 | $5.48 | $5.51 | $5.51 | 11,476,130 |
| 2022-07-04 | $5.49 | $5.52 | $5.45 | $5.51 | $5.51 | 8,853,550 |
| 2022-07-01 | $5.48 | $5.50 | $5.45 | $5.48 | $5.48 | 9,073,340 |
| 2022-06-30 | $5.49 | $5.52 | $5.47 | $5.47 | $5.47 | 10,335,550 |
| 2022-06-29 | $5.56 | $5.57 | $5.48 | $5.49 | $5.49 | 10,210,600 |
| 2022-06-28 | $5.50 | $5.55 | $5.47 | $5.54 | $5.54 | 11,732,820 |
| 2022-06-27 | $5.62 | $5.66 | $5.45 | $5.48 | $5.48 | 33,038,500 |
| 2022-06-24 | $5.60 | $5.63 | $5.57 | $5.62 | $5.62 | 7,332,820 |
| 2022-06-23 | $5.57 | $5.62 | $5.53 | $5.62 | $5.62 | 7,444,010 |
| 2022-06-22 | $5.60 | $5.64 | $5.55 | $5.55 | $5.55 | 6,703,580 |
| 2022-06-21 | $5.63 | $5.66 | $5.57 | $5.60 | $5.60 | 7,595,400 |
| 2022-06-20 | $5.59 | $5.62 | $5.56 | $5.61 | $5.61 | 6,945,660 |
| 2022-06-17 | $5.62 | $5.63 | $5.55 | $5.59 | $5.59 | 8,928,730 |
| 2022-06-16 | $5.66 | $5.71 | $5.60 | $5.62 | $5.62 | 10,988,500 |
| 2022-06-15 | $5.69 | $5.75 | $5.67 | $5.68 | $5.68 | 13,927,960 |
| 2022-06-14 | $5.61 | $5.67 | $5.54 | $5.66 | $5.66 | 10,482,890 |
| 2022-06-13 | $5.63 | $5.71 | $5.58 | $5.62 | $5.62 | 10,689,400 |
| 2022-06-10 | $5.64 | $5.70 | $5.58 | $5.68 | $5.68 | 9,561,960 |
| 2022-06-09 | $5.71 | $5.72 | $5.63 | $5.66 | $5.66 | 8,149,310 |
| 2022-06-08 | $5.76 | $5.78 | $5.62 | $5.70 | $5.70 | 9,977,280 |
| 2022-06-07 | $5.67 | $5.80 | $5.65 | $5.74 | $5.74 | 15,603,940 |
| 2022-06-06 | $5.68 | $5.71 | $5.62 | $5.67 | $5.67 | 11,180,220 |
| 2022-06-02 | $5.74 | $5.77 | $5.68 | $5.68 | $5.68 | 9,185,300 |
| 2022-06-01 | $5.69 | $5.84 | $5.67 | $5.76 | $5.76 | 10,483,640 |
| 2022-05-31 | $5.67 | $5.74 | $5.65 | $5.72 | $5.72 | 8,799,040 |
| 2022-05-30 | $5.73 | $5.75 | $5.66 | $5.69 | $5.69 | 6,363,100 |
| 2022-05-27 | $5.74 | $5.76 | $5.67 | $5.73 | $5.73 | 7,854,930 |
| 2022-05-26 | $5.68 | $5.74 | $5.64 | $5.74 | $5.74 | 14,305,660 |
| 2022-05-25 | $5.48 | $5.69 | $5.46 | $5.67 | $5.67 | 15,312,280 |
| 2022-05-24 | $5.60 | $5.65 | $5.45 | $5.48 | $5.48 | 8,007,480 |
| 2022-05-23 | $5.60 | $5.64 | $5.58 | $5.60 | $5.60 | 5,847,120 |
| 2022-05-20 | $5.58 | $5.65 | $5.58 | $5.61 | $5.61 | 9,325,360 |
| 2022-05-19 | $5.51 | $5.61 | $5.49 | $5.61 | $5.61 | 6,285,100 |
| 2022-05-18 | $5.60 | $5.62 | $5.54 | $5.56 | $5.56 | 9,732,590 |
| 2022-05-17 | $5.63 | $5.67 | $5.52 | $5.63 | $5.63 | 9,675,140 |
| 2022-05-16 | $5.61 | $5.69 | $5.56 | $5.63 | $5.63 | 11,425,460 |
| 2022-05-13 | $5.55 | $5.63 | $5.53 | $5.59 | $5.59 | 8,936,400 |
| 2022-05-12 | $5.52 | $5.57 | $5.50 | $5.55 | $5.55 | 6,241,560 |
| 2022-05-11 | $5.58 | $5.63 | $5.52 | $5.55 | $5.55 | 8,474,540 |
| 2022-05-10 | $5.46 | $5.60 | $5.41 | $5.58 | $5.58 | 10,364,830 |
| 2022-05-09 | $5.41 | $5.52 | $5.39 | $5.51 | $5.51 | 6,295,010 |
| 2022-05-06 | $5.48 | $5.48 | $5.39 | $5.42 | $5.42 | 8,288,380 |
| 2022-05-05 | $5.39 | $5.54 | $5.34 | $5.52 | $5.52 | 13,314,900 |
| 2022-05-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-05-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-04-29 | $5.26 | $5.40 | $5.25 | $5.37 | $5.37 | 9,890,620 |
| 2022-04-28 | $5.27 | $5.35 | $5.19 | $5.25 | $5.25 | 8,612,680 |
| 2022-04-27 | $5.18 | $5.28 | $5.10 | $5.27 | $5.27 | 11,767,840 |
| 2022-04-26 | $5.34 | $5.35 | $5.19 | $5.20 | $5.20 | 10,699,010 |
| 2022-04-25 | $5.49 | $5.49 | $5.30 | $5.31 | $5.31 | 14,270,940 |
| 2022-04-22 | $5.42 | $5.56 | $5.39 | $5.53 | $5.53 | 10,078,710 |
| 2022-04-21 | $5.57 | $5.58 | $5.43 | $5.45 | $5.45 | 9,586,530 |
| 2022-04-20 | $5.68 | $5.68 | $5.56 | $5.57 | $5.57 | 8,739,770 |
| 2022-04-19 | $5.66 | $5.71 | $5.60 | $5.65 | $5.65 | 9,346,840 |
| 2022-04-18 | $5.51 | $5.75 | $5.47 | $5.66 | $5.66 | 16,087,910 |
| 2022-04-15 | $5.57 | $5.65 | $5.53 | $5.54 | $5.54 | 9,565,290 |
| 2022-04-14 | $5.66 | $5.69 | $5.58 | $5.61 | $5.61 | 12,323,430 |
| 2022-04-13 | $5.72 | $5.77 | $5.61 | $5.63 | $5.63 | 16,138,950 |
| 2022-04-12 | $5.48 | $5.81 | $5.42 | $5.75 | $5.75 | 28,442,270 |
| 2022-04-11 | $5.64 | $5.67 | $5.47 | $5.52 | $5.52 | 15,244,830 |
| 2022-04-08 | $5.64 | $5.70 | $5.56 | $5.60 | $5.60 | 12,897,750 |
| 2022-04-07 | $5.70 | $5.78 | $5.61 | $5.62 | $5.62 | 17,287,140 |
| 2022-04-06 | $5.69 | $5.76 | $5.66 | $5.74 | $5.74 | 19,163,090 |
| 2022-04-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2022-04-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2022-04-01 | $5.55 | $5.75 | $5.53 | $5.71 | $5.71 | 17,860,220 |
| 2022-03-31 | $5.50 | $5.61 | $5.45 | $5.56 | $5.56 | 9,492,110 |
| 2022-03-30 | $5.46 | $5.61 | $5.45 | $5.52 | $5.52 | 11,792,350 |
| 2022-03-29 | $5.45 | $5.47 | $5.42 | $5.46 | $5.46 | 4,790,600 |
| 2022-03-28 | $5.43 | $5.48 | $5.36 | $5.45 | $5.45 | 5,767,800 |
| 2022-03-25 | $5.48 | $5.49 | $5.42 | $5.44 | $5.44 | 5,922,760 |
| 2022-03-24 | $5.45 | $5.49 | $5.41 | $5.46 | $5.46 | 6,942,300 |
| 2022-03-23 | $5.48 | $5.48 | $5.41 | $5.44 | $5.44 | 6,168,000 |
| 2022-03-22 | $5.39 | $5.47 | $5.36 | $5.45 | $5.45 | 7,936,820 |
| 2022-03-21 | $5.43 | $5.44 | $5.36 | $5.41 | $5.41 | 7,275,920 |
| 2022-03-18 | $5.38 | $5.44 | $5.32 | $5.41 | $5.41 | 9,666,890 |
| 2022-03-17 | $5.39 | $5.44 | $5.36 | $5.38 | $5.38 | 9,020,010 |
| 2022-03-16 | $5.29 | $5.40 | $5.18 | $5.37 | $5.37 | 12,416,740 |
| 2022-03-15 | $5.56 | $5.56 | $5.20 | $5.23 | $5.23 | 20,109,910 |
| 2022-03-14 | $5.59 | $5.70 | $5.55 | $5.56 | $5.56 | 9,673,650 |
| 2022-03-11 | $5.50 | $5.66 | $5.41 | $5.65 | $5.65 | 19,713,280 |
| 2022-03-10 | $5.63 | $5.65 | $5.52 | $5.55 | $5.55 | 16,879,550 |
| 2022-03-09 | $5.74 | $5.74 | $5.42 | $5.55 | $5.55 | 19,617,110 |
| 2022-03-08 | $5.84 | $5.88 | $5.66 | $5.68 | $5.68 | 20,363,870 |
| 2022-03-07 | $5.90 | $5.95 | $5.80 | $5.82 | $5.82 | 19,618,160 |
| 2022-03-04 | $6.10 | $6.12 | $5.90 | $6.00 | $6.00 | 34,795,830 |
| 2022-03-03 | $5.87 | $6.08 | $5.86 | $6.03 | $6.03 | 46,957,020 |
| 2022-03-02 | $5.73 | $5.85 | $5.70 | $5.85 | $5.85 | 15,492,890 |
| 2022-03-01 | $5.76 | $5.81 | $5.73 | $5.75 | $5.75 | 13,560,280 |
| 2022-02-28 | $5.94 | $5.99 | $5.75 | $5.80 | $5.80 | 23,545,650 |
| 2022-02-25 | $5.66 | $5.82 | $5.65 | $5.71 | $5.71 | 15,109,870 |
| 2022-02-24 | $5.76 | $5.76 | $5.58 | $5.63 | $5.63 | 16,195,760 |
| 2022-02-23 | $5.78 | $5.80 | $5.74 | $5.76 | $5.76 | 7,852,470 |
| 2022-02-22 | $5.82 | $5.85 | $5.74 | $5.76 | $5.76 | 9,989,460 |
| 2022-02-21 | $5.88 | $5.89 | $5.83 | $5.86 | $5.86 | 6,866,890 |
| 2022-02-18 | $5.79 | $5.90 | $5.77 | $5.89 | $5.89 | 9,640,970 |
| 2022-02-17 | $5.87 | $5.89 | $5.80 | $5.81 | $5.81 | 7,448,380 |
| 2022-02-16 | $5.83 | $5.91 | $5.82 | $5.87 | $5.87 | 7,534,150 |
| 2022-02-15 | $5.87 | $5.89 | $5.77 | $5.81 | $5.81 | 9,038,350 |
| 2022-02-14 | $5.95 | $5.99 | $5.84 | $5.86 | $5.86 | 12,077,160 |
| 2022-02-11 | $6.00 | $6.07 | $5.91 | $5.94 | $5.94 | 18,409,100 |
| 2022-02-10 | $5.88 | $6.07 | $5.85 | $6.04 | $6.04 | 26,386,280 |
| 2022-02-09 | $5.85 | $5.92 | $5.80 | $5.86 | $5.86 | 11,133,870 |
| 2022-02-08 | $5.78 | $5.86 | $5.73 | $5.86 | $5.86 | 16,168,170 |
| 2022-02-07 | $5.58 | $5.76 | $5.58 | $5.75 | $5.75 | 11,742,700 |
| 2022-02-04 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-02-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-02-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-02-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-01-28 | $5.56 | $5.57 | $5.50 | $5.55 | $5.55 | 5,974,900 |
| 2022-01-27 | $5.60 | $5.61 | $5.51 | $5.52 | $5.52 | 10,837,410 |
| 2022-01-26 | $5.64 | $5.65 | $5.56 | $5.59 | $5.59 | 10,726,060 |
| 2022-01-25 | $5.74 | $5.74 | $5.61 | $5.62 | $5.62 | 9,868,100 |
| 2022-01-24 | $5.87 | $5.88 | $5.73 | $5.74 | $5.74 | 10,301,360 |
| 2022-01-21 | $5.88 | $5.92 | $5.80 | $5.86 | $5.86 | 17,465,170 |
| 2022-01-20 | $5.77 | $5.89 | $5.75 | $5.85 | $5.85 | 22,470,710 |
| 2022-01-19 | $5.72 | $5.78 | $5.71 | $5.78 | $5.78 | 9,409,760 |
| 2022-01-18 | $5.69 | $5.73 | $5.65 | $5.72 | $5.72 | 8,053,300 |
| 2022-01-17 | $5.67 | $5.70 | $5.64 | $5.68 | $5.68 | 8,222,130 |
| 2022-01-14 | $5.76 | $5.76 | $5.66 | $5.68 | $5.68 | 10,670,750 |
| 2022-01-13 | $5.75 | $5.81 | $5.74 | $5.77 | $5.77 | 8,794,610 |
| 2022-01-12 | $5.79 | $5.81 | $5.73 | $5.75 | $5.75 | 8,609,230 |
| 2022-01-11 | $5.82 | $5.85 | $5.77 | $5.79 | $5.79 | 8,485,700 |
| 2022-01-10 | $5.82 | $5.88 | $5.77 | $5.83 | $5.83 | 9,335,700 |
| 2022-01-07 | $5.82 | $5.87 | $5.78 | $5.82 | $5.82 | 9,998,340 |
| 2022-01-06 | $5.79 | $5.86 | $5.77 | $5.80 | $5.80 | 11,948,800 |
| 2022-01-05 | $5.78 | $6.02 | $5.77 | $5.82 | $5.82 | 22,154,910 |
| 2022-01-04 | $5.70 | $5.80 | $5.70 | $5.77 | $5.77 | 16,712,800 |
| 2022-01-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-12-31 | $5.66 | $5.69 | $5.64 | $5.69 | $5.69 | 4,502,510 |
| 2021-12-30 | $5.67 | $5.68 | $5.64 | $5.66 | $5.66 | 7,527,690 |
| 2021-12-29 | $5.67 | $5.70 | $5.63 | $5.66 | $5.66 | 6,089,500 |
| 2021-12-28 | $5.66 | $5.68 | $5.64 | $5.66 | $5.66 | 5,253,800 |
| 2021-12-27 | $5.66 | $5.67 | $5.64 | $5.67 | $5.67 | 6,852,500 |
| 2021-12-24 | $5.70 | $5.70 | $5.64 | $5.66 | $5.66 | 5,874,400 |
| 2021-12-23 | $5.74 | $5.75 | $5.67 | $5.69 | $5.69 | 7,042,900 |
| 2021-12-22 | $5.76 | $5.78 | $5.71 | $5.73 | $5.73 | 5,596,400 |
| 2021-12-21 | $5.68 | $5.76 | $5.67 | $5.75 | $5.75 | 9,940,500 |
| 2021-12-20 | $5.67 | $5.72 | $5.65 | $5.69 | $5.69 | 9,573,600 |
| 2021-12-17 | $5.68 | $5.71 | $5.66 | $5.66 | $5.66 | 6,848,160 |
| 2021-12-16 | $5.69 | $5.70 | $5.61 | $5.68 | $5.68 | 12,173,460 |
| 2021-12-15 | $5.71 | $5.79 | $5.68 | $5.71 | $5.71 | 22,316,330 |
| 2021-12-14 | $5.72 | $5.75 | $5.66 | $5.70 | $5.70 | 12,351,500 |
| 2021-12-13 | $5.72 | $5.76 | $5.69 | $5.74 | $5.74 | 10,994,650 |
| 2021-12-10 | $5.70 | $5.73 | $5.66 | $5.72 | $5.72 | 11,792,090 |
| 2021-12-09 | $5.66 | $5.73 | $5.66 | $5.72 | $5.72 | 11,098,480 |
| 2021-12-08 | $5.63 | $5.68 | $5.60 | $5.66 | $5.66 | 10,401,700 |
| 2021-12-07 | $5.65 | $5.70 | $5.61 | $5.63 | $5.63 | 11,974,460 |
| 2021-12-06 | $5.79 | $5.80 | $5.60 | $5.61 | $5.61 | 50,426,450 |
| 2021-12-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 84,690,470 |
| 2021-12-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 10,020,120 |
| 2021-12-01 | $5.45 | $5.52 | $5.45 | $5.51 | $5.51 | 3,280,680 |
| 2021-11-30 | $5.48 | $5.50 | $5.46 | $5.47 | $5.47 | 3,867,000 |
| 2021-11-29 | $5.50 | $5.52 | $5.46 | $5.48 | $5.48 | 4,408,000 |
| 2021-11-26 | $5.56 | $5.57 | $5.52 | $5.54 | $5.54 | 2,981,960 |
| 2021-11-25 | $5.56 | $5.59 | $5.52 | $5.57 | $5.57 | 2,792,570 |
| 2021-11-24 | $5.58 | $5.59 | $5.55 | $5.57 | $5.57 | 3,026,100 |
| 2021-11-23 | $5.58 | $5.60 | $5.55 | $5.60 | $5.60 | 3,253,380 |
| 2021-11-22 | $5.59 | $5.60 | $5.56 | $5.56 | $5.56 | 3,220,830 |
| 2021-11-19 | $5.56 | $5.60 | $5.55 | $5.59 | $5.59 | 4,410,130 |
| 2021-11-18 | $5.53 | $5.56 | $5.50 | $5.55 | $5.55 | 4,462,710 |
| 2021-11-17 | $5.51 | $5.54 | $5.50 | $5.52 | $5.52 | 2,846,130 |
| 2021-11-16 | $5.54 | $5.55 | $5.51 | $5.51 | $5.51 | 3,577,600 |
| 2021-11-15 | $5.54 | $5.54 | $5.52 | $5.53 | $5.53 | 2,814,430 |
| 2021-11-12 | $5.54 | $5.55 | $5.50 | $5.52 | $5.52 | 2,966,180 |
| 2021-11-11 | $5.46 | $5.57 | $5.43 | $5.54 | $5.54 | 6,403,220 |
| 2021-11-10 | $5.46 | $5.46 | $5.40 | $5.46 | $5.46 | 3,652,590 |
| 2021-11-09 | $5.47 | $5.48 | $5.44 | $5.46 | $5.46 | 2,495,400 |
| 2021-11-08 | $5.46 | $5.48 | $5.44 | $5.46 | $5.46 | 4,328,640 |
| 2021-11-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 3,635,600 |
| 2021-11-04 | $5.51 | $5.54 | $5.48 | $5.50 | $5.50 | 3,483,800 |
| 2021-11-03 | $5.47 | $5.52 | $5.45 | $5.50 | $5.50 | 2,695,110 |
| 2021-11-02 | $5.51 | $5.52 | $5.43 | $5.47 | $5.47 | 5,851,680 |
| 2021-11-01 | $5.53 | $5.54 | $5.48 | $5.52 | $5.52 | 4,641,720 |
| 2021-10-29 | $5.50 | $5.55 | $5.45 | $5.53 | $5.53 | 5,346,130 |
| 2021-10-28 | $5.45 | $5.50 | $5.44 | $5.49 | $5.49 | 4,402,340 |
| 2021-10-27 | $5.51 | $5.51 | $5.44 | $5.44 | $5.44 | 6,143,800 |
| 2021-10-26 | $5.54 | $5.56 | $5.51 | $5.52 | $5.52 | 5,077,910 |
| 2021-10-25 | $5.57 | $5.59 | $5.51 | $5.54 | $5.54 | 4,201,400 |
| 2021-10-22 | $5.58 | $5.61 | $5.56 | $5.57 | $5.57 | 3,940,060 |
| 2021-10-21 | $5.59 | $5.61 | $5.57 | $5.57 | $5.57 | 4,730,250 |
| 2021-10-20 | $5.65 | $5.65 | $5.60 | $5.60 | $5.60 | 4,551,900 |
| 2021-10-19 | $5.63 | $5.65 | $5.60 | $5.65 | $5.65 | 4,939,390 |
| 2021-10-18 | $5.60 | $5.67 | $5.60 | $5.63 | $5.63 | 6,300,250 |
| 2021-10-15 | $5.64 | $5.65 | $5.58 | $5.62 | $5.62 | 4,933,110 |
| 2021-10-14 | $5.68 | $5.68 | $5.63 | $5.63 | $5.63 | 5,481,360 |
| 2021-10-13 | $5.71 | $5.71 | $5.61 | $5.68 | $5.68 | 6,174,400 |
| 2021-10-12 | $5.85 | $5.85 | $5.66 | $5.69 | $5.69 | 10,259,910 |
| 2021-10-11 | $5.87 | $5.88 | $5.81 | $5.82 | $5.82 | 8,531,500 |
| 2021-10-08 | $5.82 | $5.88 | $5.80 | $5.86 | $5.86 | 10,328,070 |
| 2021-10-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2021-10-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2021-09-30 | $5.87 | $5.88 | $5.78 | $5.81 | $5.81 | 7,514,380 |
| 2021-09-29 | $5.90 | $5.96 | $5.82 | $5.85 | $5.85 | 7,619,600 |
| 2021-09-28 | $5.81 | $5.94 | $5.81 | $5.91 | $5.91 | 8,125,610 |
| 2021-09-27 | $5.95 | $5.98 | $5.76 | $5.80 | $5.80 | 13,471,480 |
| 2021-09-24 | $6.03 | $6.04 | $5.94 | $5.97 | $5.97 | 9,991,540 |
| 2021-09-23 | $5.98 | $6.08 | $5.95 | $6.02 | $6.02 | 9,350,700 |
| 2021-09-22 | $5.77 | $6.02 | $5.76 | $6.01 | $6.01 | 11,590,550 |
| 2021-09-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2021-09-20 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2021-09-17 | $5.89 | $5.89 | $5.75 | $5.83 | $5.83 | 10,979,530 |
| 2021-09-16 | $5.99 | $6.00 | $5.81 | $5.94 | $5.94 | 10,570,700 |
| 2021-09-15 | $5.95 | $6.02 | $5.92 | $5.94 | $5.94 | 8,593,670 |
| 2021-09-14 | $6.13 | $6.14 | $5.95 | $5.98 | $5.98 | 15,412,250 |
| 2021-09-13 | $6.04 | $6.17 | $6.01 | $6.11 | $6.11 | 13,416,060 |
| 2021-09-10 | $6.16 | $6.17 | $6.01 | $6.04 | $6.04 | 16,528,710 |
| 2021-09-09 | $5.98 | $6.20 | $5.95 | $6.10 | $6.10 | 24,437,540 |
| 2021-09-08 | $5.95 | $5.98 | $5.92 | $5.98 | $5.98 | 11,281,800 |
| 2021-09-07 | $5.85 | $5.94 | $5.82 | $5.92 | $5.92 | 11,199,460 |
| 2021-09-06 | $5.85 | $5.86 | $5.79 | $5.84 | $5.84 | 10,119,700 |
| 2021-09-03 | $5.78 | $5.82 | $5.76 | $5.80 | $5.80 | 9,521,390 |
| 2021-09-02 | $5.76 | $5.80 | $5.73 | $5.78 | $5.78 | 7,934,520 |
| 2021-09-01 | $5.64 | $5.75 | $5.63 | $5.75 | $5.75 | 12,393,400 |
| 2021-08-31 | $5.60 | $5.64 | $5.59 | $5.64 | $5.64 | 5,039,750 |
| 2021-08-30 | $5.62 | $5.63 | $5.55 | $5.58 | $5.58 | 5,860,310 |
| 2021-08-27 | $5.62 | $5.65 | $5.57 | $5.60 | $5.60 | 8,790,910 |
| 2021-08-26 | $5.66 | $5.69 | $5.60 | $5.65 | $5.65 | 11,403,770 |
| 2021-08-25 | $5.88 | $5.95 | $5.85 | $5.95 | $5.69 | 11,783,290 |
| 2021-08-24 | $5.86 | $5.89 | $5.85 | $5.87 | $5.61 | 5,660,080 |
| 2021-08-23 | $5.83 | $5.87 | $5.81 | $5.85 | $5.59 | 6,037,040 |
| 2021-08-20 | $5.83 | $5.84 | $5.79 | $5.83 | $5.57 | 5,101,390 |
| 2021-08-19 | $5.86 | $5.87 | $5.80 | $5.83 | $5.57 | 5,349,130 |
| 2021-08-18 | $5.75 | $5.82 | $5.74 | $5.81 | $5.55 | 5,249,860 |
| 2021-08-17 | $5.82 | $5.88 | $5.76 | $5.76 | $5.51 | 7,085,300 |
| 2021-08-16 | $5.83 | $5.84 | $5.80 | $5.83 | $5.57 | 4,599,570 |
| 2021-08-13 | $5.83 | $5.87 | $5.81 | $5.84 | $5.58 | 5,451,200 |
| 2021-08-12 | $5.79 | $5.96 | $5.75 | $5.86 | $5.60 | 10,156,960 |
| 2021-08-11 | $5.78 | $5.84 | $5.77 | $5.79 | $5.54 | 5,282,340 |
| 2021-08-10 | $5.79 | $5.80 | $5.73 | $5.78 | $5.53 | 4,207,050 |
| 2021-08-09 | $5.70 | $5.80 | $5.69 | $5.78 | $5.53 | 6,039,310 |
| 2021-08-06 | $5.72 | $5.73 | $5.66 | $5.70 | $5.45 | 4,770,860 |
| 2021-08-05 | $5.77 | $5.78 | $5.70 | $5.72 | $5.47 | 5,318,020 |
| 2021-08-04 | $5.83 | $5.83 | $5.75 | $5.76 | $5.51 | 5,037,520 |
| 2021-08-03 | $5.77 | $5.84 | $5.72 | $5.83 | $5.57 | 6,429,910 |
| 2021-08-02 | $5.71 | $5.78 | $5.65 | $5.78 | $5.53 | 6,264,170 |
| 2021-07-30 | $5.75 | $5.77 | $5.67 | $5.71 | $5.46 | 5,573,900 |
| 2021-07-29 | $5.79 | $5.82 | $5.72 | $5.77 | $5.52 | 5,080,130 |
| 2021-07-28 | $5.81 | $5.85 | $5.75 | $5.76 | $5.51 | 6,181,180 |
| 2021-07-27 | $5.88 | $5.92 | $5.80 | $5.80 | $5.54 | 6,641,500 |
| 2021-07-26 | $6.04 | $6.06 | $5.86 | $5.89 | $5.63 | 10,995,280 |
| 2021-07-23 | $6.10 | $6.10 | $6.02 | $6.04 | $5.77 | 7,596,700 |
| 2021-07-22 | $6.10 | $6.12 | $6.08 | $6.11 | $5.84 | 4,266,100 |
| 2021-07-21 | $6.12 | $6.15 | $6.08 | $6.09 | $5.82 | 9,318,160 |
| 2021-07-20 | $6.14 | $6.16 | $6.10 | $6.14 | $5.87 | 5,361,150 |
| 2021-07-19 | $6.21 | $6.21 | $6.13 | $6.15 | $5.88 | 5,333,500 |
| 2021-07-16 | $6.13 | $6.26 | $6.10 | $6.18 | $5.91 | 10,942,650 |
| 2021-07-15 | $6.12 | $6.14 | $6.08 | $6.13 | $5.86 | 4,914,920 |
| 2021-07-14 | $6.16 | $6.16 | $6.09 | $6.13 | $5.86 | 4,043,270 |
| 2021-07-13 | $6.11 | $6.15 | $6.09 | $6.14 | $5.87 | 4,060,200 |
| 2021-07-12 | $6.18 | $6.18 | $6.10 | $6.12 | $5.85 | 6,455,190 |
| 2021-07-09 | $6.08 | $6.16 | $6.07 | $6.15 | $5.88 | 8,026,970 |
| 2021-07-08 | $6.18 | $6.20 | $6.10 | $6.12 | $5.85 | 4,978,410 |
| 2021-07-07 | $6.14 | $6.20 | $6.13 | $6.19 | $5.92 | 4,857,330 |
| 2021-07-06 | $6.11 | $6.17 | $6.09 | $6.14 | $5.87 | 3,790,240 |
| 2021-07-05 | $6.07 | $6.14 | $6.07 | $6.12 | $5.85 | 3,355,270 |
| 2021-07-02 | $6.13 | $6.16 | $6.07 | $6.08 | $5.81 | 5,196,130 |
| 2021-07-01 | $6.21 | $6.21 | $6.12 | $6.13 | $5.86 | 3,961,600 |
| 2021-06-30 | $6.14 | $6.19 | $6.12 | $6.18 | $5.91 | 3,553,400 |
| 2021-06-29 | $6.16 | $6.17 | $6.11 | $6.12 | $5.85 | 6,489,200 |
| 2021-06-28 | $6.22 | $6.22 | $6.15 | $6.16 | $5.89 | 6,749,370 |
| 2021-06-25 | $6.16 | $6.25 | $6.14 | $6.21 | $5.94 | 6,709,400 |
| 2021-06-24 | $6.15 | $6.17 | $6.12 | $6.16 | $5.89 | 5,037,330 |
| 2021-06-23 | $6.11 | $6.15 | $6.07 | $6.14 | $5.87 | 5,790,500 |
| 2021-06-22 | $6.08 | $6.13 | $6.06 | $6.10 | $5.83 | 5,042,130 |
| 2021-06-21 | $6.16 | $6.17 | $6.06 | $6.07 | $5.80 | 7,479,010 |
| 2021-06-18 | $6.19 | $6.20 | $6.14 | $6.14 | $5.87 | 5,736,800 |
| 2021-06-17 | $6.19 | $6.21 | $6.16 | $6.18 | $5.91 | 4,026,200 |
| 2021-06-16 | $6.20 | $6.22 | $6.16 | $6.19 | $5.92 | 4,838,900 |
| 2021-06-15 | $6.23 | $6.23 | $6.13 | $6.19 | $5.92 | 7,739,510 |
| 2021-06-14 | $6.20 | $6.20 | $6.20 | $6.20 | $5.93 | 0 |
| 2021-06-11 | $6.31 | $6.32 | $6.20 | $6.20 | $5.93 | 10,116,000 |
| 2021-06-10 | $6.30 | $6.32 | $6.28 | $6.29 | $6.01 | 4,978,300 |
| 2021-06-09 | $6.29 | $6.32 | $6.28 | $6.30 | $6.02 | 4,642,970 |
| 2021-06-08 | $6.34 | $6.34 | $6.27 | $6.32 | $6.04 | 4,942,600 |
| 2021-06-07 | $6.35 | $6.37 | $6.31 | $6.31 | $6.03 | 4,323,840 |
| 2021-06-04 | $6.42 | $6.45 | $6.34 | $6.35 | $6.07 | 9,846,400 |
| 2021-06-03 | $6.39 | $6.51 | $6.33 | $6.45 | $6.17 | 13,415,650 |
| 2021-06-02 | $6.33 | $6.38 | $6.29 | $6.37 | $6.09 | 7,195,990 |
| 2021-06-01 | $6.31 | $6.33 | $6.28 | $6.31 | $6.03 | 4,364,350 |
| 2021-05-31 | $6.33 | $6.34 | $6.29 | $6.31 | $6.03 | 4,531,740 |
| 2021-05-28 | $6.33 | $6.34 | $6.28 | $6.33 | $6.05 | 9,291,510 |
| 2021-05-27 | $6.35 | $6.40 | $6.31 | $6.31 | $6.03 | 9,497,460 |
| 2021-05-26 | $6.33 | $6.37 | $6.30 | $6.35 | $6.07 | 7,389,480 |
| 2021-05-25 | $6.28 | $6.34 | $6.25 | $6.33 | $6.05 | 6,833,170 |
| 2021-05-24 | $6.28 | $6.32 | $6.25 | $6.27 | $5.99 | 5,971,600 |
| 2021-05-21 | $6.29 | $6.29 | $6.24 | $6.27 | $5.99 | 4,710,860 |
| 2021-05-20 | $6.37 | $6.37 | $6.26 | $6.27 | $5.99 | 6,973,990 |
| 2021-05-19 | $6.40 | $6.40 | $6.33 | $6.35 | $6.07 | 4,474,130 |
| 2021-05-18 | $6.40 | $6.42 | $6.36 | $6.39 | $6.11 | 4,108,900 |
| 2021-05-17 | $6.39 | $6.46 | $6.36 | $6.41 | $6.13 | 6,685,000 |
| 2021-05-14 | $6.37 | $6.40 | $6.30 | $6.40 | $6.12 | 5,341,480 |
| 2021-05-13 | $6.45 | $6.45 | $6.34 | $6.36 | $6.08 | 6,228,300 |
| 2021-05-12 | $6.42 | $6.49 | $6.37 | $6.45 | $6.17 | 5,842,740 |
| 2021-05-11 | $6.47 | $6.49 | $6.36 | $6.44 | $6.16 | 5,458,600 |
| 2021-05-10 | $6.47 | $6.47 | $6.40 | $6.44 | $6.16 | 4,904,220 |
| 2021-05-07 | $6.36 | $6.48 | $6.35 | $6.44 | $6.16 | 5,505,660 |
| 2021-05-06 | $6.48 | $6.51 | $6.32 | $6.37 | $6.09 | 7,607,090 |
| 2021-05-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.20 | 0 |
| 2021-05-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.20 | 0 |
| 2021-04-30 | $6.57 | $6.58 | $6.46 | $6.49 | $6.20 | 4,445,250 |
| 2021-04-29 | $6.55 | $6.59 | $6.51 | $6.58 | $6.29 | 3,413,870 |
| 2021-04-28 | $6.55 | $6.59 | $6.49 | $6.56 | $6.27 | 1,974,090 |
| 2021-04-27 | $6.64 | $6.65 | $6.46 | $6.53 | $6.24 | 4,810,360 |
| 2021-04-26 | $6.64 | $6.66 | $6.58 | $6.62 | $6.33 | 3,430,300 |
| 2021-04-23 | $6.67 | $6.67 | $6.60 | $6.63 | $6.34 | 5,146,310 |
| 2021-04-22 | $6.71 | $6.75 | $6.66 | $6.67 | $6.38 | 3,623,440 |
| 2021-04-21 | $6.78 | $6.78 | $6.70 | $6.72 | $6.42 | 3,188,290 |
| 2021-04-20 | $6.83 | $6.84 | $6.75 | $6.77 | $6.47 | 3,428,020 |
| 2021-04-19 | $6.70 | $6.84 | $6.70 | $6.80 | $6.50 | 7,492,550 |
| 2021-04-16 | $6.58 | $6.74 | $6.58 | $6.69 | $6.40 | 5,206,430 |
| 2021-04-15 | $6.73 | $6.73 | $6.56 | $6.60 | $6.31 | 7,774,200 |
| 2021-04-14 | $6.74 | $6.75 | $6.68 | $6.72 | $6.42 | 4,688,300 |
| 2021-04-13 | $6.83 | $6.85 | $6.71 | $6.72 | $6.42 | 4,740,120 |
| 2021-04-12 | $6.80 | $6.86 | $6.75 | $6.80 | $6.50 | 5,342,000 |
| 2021-04-09 | $6.79 | $6.86 | $6.75 | $6.79 | $6.49 | 4,952,830 |
| 2021-04-08 | $6.90 | $6.92 | $6.80 | $6.80 | $6.50 | 9,286,720 |
| 2021-04-07 | $6.87 | $7.07 | $6.87 | $6.96 | $6.65 | 13,487,800 |
| 2021-04-06 | $6.81 | $6.84 | $6.73 | $6.80 | $6.50 | 5,171,090 |
| 2021-04-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.51 | 0 |
| 2021-04-02 | $6.91 | $6.93 | $6.80 | $6.81 | $6.51 | 6,471,740 |
| 2021-04-01 | $6.97 | $7.01 | $6.87 | $6.94 | $6.63 | 8,306,950 |
| 2021-03-31 | $6.75 | $6.99 | $6.74 | $6.98 | $6.67 | 13,382,890 |
| 2021-03-30 | $6.78 | $6.79 | $6.70 | $6.76 | $6.46 | 5,607,540 |
| 2021-03-29 | $6.80 | $6.83 | $6.70 | $6.79 | $6.49 | 7,078,780 |
| 2021-03-26 | $6.75 | $6.81 | $6.70 | $6.78 | $6.48 | 6,161,900 |
| 2021-03-25 | $6.67 | $6.76 | $6.65 | $6.71 | $6.41 | 6,267,750 |
| 2021-03-24 | $6.75 | $6.77 | $6.65 | $6.70 | $6.41 | 10,710,490 |
| 2021-03-23 | $7.04 | $7.08 | $6.80 | $6.80 | $6.50 | 14,361,900 |
| 2021-03-22 | $6.90 | $7.02 | $6.89 | $7.02 | $6.71 | 12,614,950 |
| 2021-03-19 | $7.00 | $7.09 | $6.88 | $6.89 | $6.59 | 17,609,520 |
| 2021-03-18 | $7.11 | $7.18 | $7.01 | $7.03 | $6.72 | 12,912,970 |
| 2021-03-17 | $7.26 | $7.39 | $7.07 | $7.14 | $6.83 | 20,472,780 |
| 2021-03-16 | $7.12 | $7.26 | $7.04 | $7.24 | $6.92 | 29,622,930 |
| 2021-03-15 | $6.85 | $7.15 | $6.81 | $7.12 | $6.81 | 39,839,280 |
| 2021-03-12 | $6.77 | $6.88 | $6.68 | $6.85 | $6.55 | 12,088,060 |
| 2021-03-11 | $6.67 | $6.80 | $6.65 | $6.77 | $6.47 | 10,858,080 |
| 2021-03-10 | $7.01 | $7.01 | $6.68 | $6.74 | $6.44 | 21,406,150 |
| 2021-03-09 | $6.83 | $7.09 | $6.63 | $7.00 | $6.69 | 32,372,270 |
| 2021-03-08 | $6.82 | $6.89 | $6.75 | $6.82 | $6.52 | 16,698,800 |
| 2021-03-05 | $6.66 | $6.76 | $6.61 | $6.75 | $6.45 | 9,077,980 |
| 2021-03-04 | $6.74 | $6.80 | $6.67 | $6.71 | $6.41 | 9,637,130 |
| 2021-03-03 | $6.69 | $6.80 | $6.65 | $6.75 | $6.45 | 10,265,400 |
| 2021-03-02 | $6.59 | $6.83 | $6.55 | $6.73 | $6.43 | 15,767,970 |
| 2021-03-01 | $6.62 | $6.69 | $6.47 | $6.61 | $6.32 | 12,218,010 |
| 2021-02-26 | $6.75 | $6.80 | $6.56 | $6.59 | $6.30 | 15,574,340 |
| 2021-02-25 | $6.75 | $6.93 | $6.68 | $6.85 | $6.55 | 19,783,840 |
| 2021-02-24 | $6.77 | $6.87 | $6.62 | $6.68 | $6.39 | 16,775,000 |
| 2021-02-23 | $6.82 | $6.86 | $6.69 | $6.76 | $6.46 | 15,509,960 |
| 2021-02-22 | $6.90 | $7.09 | $6.82 | $6.87 | $6.57 | 26,467,770 |
| 2021-02-19 | $6.51 | $6.98 | $6.49 | $6.90 | $6.60 | 29,595,940 |
| 2021-02-18 | $6.34 | $6.55 | $6.33 | $6.51 | $6.22 | 16,103,790 |
| 2021-02-17 | $6.28 | $6.28 | $6.28 | $6.28 | $6.00 | 0 |
| 2021-02-16 | $6.28 | $6.28 | $6.28 | $6.28 | $6.00 | 0 |
| 2021-02-15 | $6.28 | $6.28 | $6.28 | $6.28 | $6.00 | 0 |
| 2021-02-12 | $6.28 | $6.28 | $6.28 | $6.28 | $6.00 | 0 |
| 2021-02-11 | $6.28 | $6.28 | $6.28 | $6.28 | $6.00 | 0 |
| 2021-02-10 | $6.27 | $6.32 | $6.26 | $6.28 | $6.00 | 6,601,910 |
| 2021-02-09 | $6.29 | $6.33 | $6.26 | $6.30 | $6.02 | 6,546,240 |
| 2021-02-08 | $6.32 | $6.34 | $6.25 | $6.26 | $5.98 | 6,423,900 |
| 2021-02-05 | $6.31 | $6.40 | $6.28 | $6.29 | $6.01 | 6,892,400 |
| 2021-02-04 | $6.35 | $6.39 | $6.26 | $6.36 | $6.08 | 9,706,940 |
| 2021-02-03 | $6.50 | $6.51 | $6.30 | $6.35 | $6.07 | 11,599,480 |
| 2021-02-02 | $6.46 | $6.56 | $6.42 | $6.48 | $6.19 | 10,298,050 |
| 2021-02-01 | $6.56 | $6.60 | $6.46 | $6.50 | $6.21 | 12,090,670 |
| 2021-01-29 | $6.33 | $6.61 | $6.26 | $6.56 | $6.27 | 22,936,100 |
| 2021-01-28 | $6.33 | $6.36 | $6.23 | $6.30 | $6.02 | 8,241,200 |
| 2021-01-27 | $6.22 | $6.34 | $6.20 | $6.34 | $6.06 | 6,937,270 |
| 2021-01-26 | $6.32 | $6.39 | $6.20 | $6.21 | $5.94 | 8,742,610 |
| 2021-01-25 | $6.54 | $6.56 | $6.30 | $6.34 | $6.06 | 12,075,010 |
| 2021-01-22 | $6.51 | $6.58 | $6.43 | $6.52 | $6.23 | 13,639,330 |
| 2021-01-21 | $6.43 | $6.59 | $6.43 | $6.52 | $6.23 | 15,301,050 |
| 2021-01-20 | $6.39 | $6.44 | $6.35 | $6.43 | $6.15 | 8,641,920 |
| 2021-01-19 | $6.42 | $6.44 | $6.35 | $6.40 | $6.12 | 8,917,800 |
| 2021-01-18 | $6.38 | $6.45 | $6.32 | $6.43 | $6.15 | 13,105,000 |
| 2021-01-15 | $6.49 | $6.51 | $6.37 | $6.41 | $6.13 | 11,454,500 |
| 2021-01-14 | $6.32 | $6.50 | $6.29 | $6.44 | $6.16 | 17,923,020 |
| 2021-01-13 | $6.18 | $6.32 | $6.16 | $6.29 | $6.01 | 14,708,890 |
| 2021-01-12 | $6.15 | $6.21 | $6.13 | $6.20 | $5.93 | 8,904,360 |
| 2021-01-11 | $6.30 | $6.30 | $6.15 | $6.15 | $5.88 | 13,211,590 |
| 2021-01-08 | $6.40 | $6.40 | $6.25 | $6.29 | $6.01 | 15,431,460 |
| 2021-01-07 | $6.42 | $6.55 | $6.36 | $6.40 | $6.12 | 20,543,830 |
| 2021-01-06 | $6.42 | $6.55 | $6.32 | $6.47 | $6.19 | 22,167,250 |
| 2021-01-05 | $6.23 | $6.55 | $6.18 | $6.53 | $6.24 | 39,431,800 |
| 2021-01-04 | $6.39 | $6.47 | $6.22 | $6.28 | $6.00 | 29,382,380 |
| 2021-01-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.15 | 0 |
| 2020-12-31 | $6.58 | $6.71 | $6.35 | $6.43 | $6.15 | 37,893,640 |
| 2020-12-30 | $6.59 | $6.76 | $6.42 | $6.44 | $6.16 | 43,922,640 |
| 2020-12-29 | $6.20 | $6.42 | $6.17 | $6.33 | $6.05 | 19,239,440 |
| 2020-12-28 | $6.26 | $6.27 | $6.11 | $6.22 | $5.95 | 16,625,210 |
| 2020-12-25 | $6.20 | $6.33 | $6.17 | $6.30 | $6.02 | 17,491,250 |
| 2020-12-24 | $6.23 | $6.26 | $6.14 | $6.17 | $5.90 | 10,058,290 |
| 2020-12-23 | $6.17 | $6.26 | $6.17 | $6.21 | $5.94 | 14,020,090 |
| 2020-12-22 | $6.17 | $6.27 | $6.15 | $6.17 | $5.90 | 18,118,860 |
| 2020-12-21 | $6.12 | $6.20 | $6.07 | $6.19 | $5.92 | 11,673,520 |
| 2020-12-18 | $6.10 | $6.14 | $6.06 | $6.12 | $5.85 | 10,707,610 |
| 2020-12-17 | $6.01 | $6.11 | $6.00 | $6.10 | $5.83 | 13,852,230 |
| 2020-12-16 | $5.99 | $6.10 | $5.99 | $6.01 | $5.75 | 9,777,820 |
| 2020-12-15 | $5.87 | $6.00 | $5.84 | $6.00 | $5.74 | 11,376,960 |
| 2020-12-14 | $5.87 | $5.92 | $5.84 | $5.87 | $5.61 | 6,283,620 |
| 2020-12-11 | $5.95 | $5.97 | $5.82 | $5.90 | $5.64 | 13,787,340 |
| 2020-12-10 | $5.95 | $6.00 | $5.90 | $5.94 | $5.68 | 7,409,890 |
| 2020-12-09 | $6.03 | $6.04 | $5.95 | $5.96 | $5.70 | 7,438,200 |
| 2020-12-08 | $6.04 | $6.05 | $5.98 | $6.01 | $5.75 | 6,335,330 |
| 2020-12-07 | $6.11 | $6.11 | $6.00 | $6.03 | $5.76 | 10,311,930 |
| 2020-12-04 | $6.10 | $6.12 | $6.06 | $6.09 | $5.82 | 8,186,560 |
| 2020-12-03 | $6.17 | $6.17 | $6.10 | $6.13 | $5.86 | 7,521,410 |
| 2020-12-02 | $6.14 | $6.21 | $6.10 | $6.14 | $5.87 | 13,267,770 |
| 2020-12-01 | $6.07 | $6.14 | $6.05 | $6.13 | $5.86 | 10,092,300 |
| 2020-11-30 | $6.03 | $6.14 | $6.03 | $6.08 | $5.81 | 12,697,690 |
| 2020-11-27 | $6.08 | $6.08 | $5.99 | $6.06 | $5.79 | 10,003,850 |
| 2020-11-26 | $6.06 | $6.10 | $6.01 | $6.08 | $5.81 | 11,138,160 |
| 2020-11-25 | $6.15 | $6.19 | $6.06 | $6.07 | $5.80 | 11,971,340 |
| 2020-11-24 | $6.18 | $6.21 | $6.13 | $6.15 | $5.88 | 11,333,660 |
| 2020-11-23 | $6.18 | $6.29 | $6.16 | $6.22 | $5.95 | 21,603,730 |
| 2020-11-20 | $6.13 | $6.29 | $6.07 | $6.17 | $5.90 | 18,590,590 |
| 2020-11-19 | $6.10 | $6.21 | $6.07 | $6.12 | $5.85 | 19,689,060 |
| 2020-11-18 | $6.33 | $6.39 | $6.18 | $6.24 | $5.97 | 38,024,910 |
| 2020-11-17 | $6.23 | $6.52 | $6.22 | $6.41 | $6.13 | 50,541,850 |
| 2020-11-16 | $6.50 | $6.74 | $6.19 | $6.22 | $5.95 | 54,619,390 |
| 2020-11-13 | $6.19 | $6.19 | $6.06 | $6.13 | $5.86 | 11,534,370 |
| 2020-11-12 | $6.20 | $6.35 | $6.16 | $6.21 | $5.94 | 22,245,400 |
| 2020-11-11 | $6.16 | $6.28 | $6.13 | $6.17 | $5.90 | 15,920,620 |
| 2020-11-10 | $6.37 | $6.40 | $6.15 | $6.18 | $5.91 | 18,985,120 |
| 2020-11-09 | $6.10 | $6.39 | $6.10 | $6.37 | $6.09 | 34,169,800 |
| 2020-11-06 | $5.88 | $6.08 | $5.83 | $6.06 | $5.79 | 18,076,150 |
| 2020-11-05 | $5.75 | $5.90 | $5.75 | $5.89 | $5.63 | 11,200,820 |
| 2020-11-04 | $5.73 | $5.76 | $5.70 | $5.73 | $5.48 | 3,421,230 |
| 2020-11-03 | $5.64 | $5.75 | $5.64 | $5.73 | $5.48 | 5,033,410 |
| 2020-11-02 | $5.68 | $5.68 | $5.61 | $5.65 | $5.40 | 5,888,370 |
| 2020-10-30 | $5.74 | $5.76 | $5.64 | $5.69 | $5.44 | 5,967,850 |
| 2020-10-29 | $5.69 | $5.75 | $5.68 | $5.72 | $5.47 | 2,955,780 |
| 2020-10-28 | $5.69 | $5.74 | $5.67 | $5.74 | $5.49 | 3,721,600 |
| 2020-10-27 | $5.70 | $5.72 | $5.68 | $5.69 | $5.44 | 3,028,640 |
| 2020-10-26 | $5.78 | $5.78 | $5.71 | $5.71 | $5.46 | 4,028,220 |
| 2020-10-23 | $5.75 | $5.78 | $5.73 | $5.76 | $5.51 | 3,820,360 |
| 2020-10-22 | $5.75 | $5.77 | $5.72 | $5.75 | $5.50 | 3,066,340 |
| 2020-10-21 | $5.81 | $5.81 | $5.73 | $5.76 | $5.51 | 3,075,150 |
| 2020-10-20 | $5.79 | $5.80 | $5.76 | $5.79 | $5.54 | 3,196,200 |
| 2020-10-19 | $5.82 | $5.86 | $5.78 | $5.79 | $5.54 | 3,780,370 |
| 2020-10-16 | $5.78 | $5.81 | $5.76 | $5.80 | $5.54 | 3,673,440 |
| 2020-10-15 | $5.82 | $5.84 | $5.78 | $5.79 | $5.54 | 4,381,510 |
| 2020-10-14 | $5.83 | $5.88 | $5.79 | $5.81 | $5.55 | 5,102,480 |
| 2020-10-13 | $5.85 | $5.86 | $5.83 | $5.84 | $5.58 | 3,895,640 |
| 2020-10-12 | $5.76 | $5.89 | $5.76 | $5.87 | $5.61 | 7,028,050 |
| 2020-10-09 | $5.73 | $5.81 | $5.72 | $5.79 | $5.54 | 4,679,440 |
| 2020-10-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.44 | 0 |
| 2020-10-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.44 | 0 |
| 2020-10-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.44 | 0 |
| 2020-10-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.44 | 0 |
| 2020-10-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.44 | 0 |
| 2020-10-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.44 | 0 |
| 2020-09-30 | $5.71 | $5.74 | $5.67 | $5.69 | $5.44 | 4,016,650 |
| 2020-09-29 | $5.70 | $5.74 | $5.69 | $5.71 | $5.46 | 3,164,100 |
| 2020-09-28 | $5.78 | $5.82 | $5.68 | $5.69 | $5.44 | 5,169,900 |
| 2020-09-25 | $5.79 | $5.83 | $5.76 | $5.80 | $5.54 | 3,807,720 |
| 2020-09-24 | $5.95 | $5.95 | $5.80 | $5.80 | $5.54 | 7,896,210 |
| 2020-09-23 | $5.99 | $6.02 | $5.95 | $5.96 | $5.70 | 3,640,600 |
| 2020-09-22 | $6.02 | $6.04 | $5.95 | $5.96 | $5.70 | 4,626,710 |
| 2020-09-21 | $6.05 | $6.09 | $6.01 | $6.06 | $5.79 | 6,930,230 |
| 2020-09-18 | $5.94 | $6.03 | $5.92 | $6.02 | $5.76 | 6,739,480 |
| 2020-09-17 | $5.94 | $5.96 | $5.90 | $5.92 | $5.66 | 5,398,100 |
| 2020-09-16 | $5.99 | $6.01 | $5.94 | $5.97 | $5.71 | 4,625,760 |
| 2020-09-15 | $5.96 | $6.00 | $5.95 | $5.98 | $5.72 | 3,614,700 |
| 2020-09-14 | $5.98 | $6.02 | $5.95 | $5.98 | $5.72 | 4,502,420 |
| 2020-09-11 | $6.05 | $6.06 | $5.94 | $5.99 | $5.73 | 6,818,450 |
| 2020-09-10 | $6.23 | $6.24 | $6.01 | $6.05 | $5.78 | 8,932,800 |
| 2020-09-09 | $6.17 | $6.22 | $6.13 | $6.17 | $5.90 | 8,384,290 |
| 2020-09-08 | $6.13 | $6.22 | $6.11 | $6.20 | $5.93 | 7,031,100 |
| 2020-09-07 | $6.18 | $6.24 | $6.09 | $6.13 | $5.86 | 7,670,700 |
| 2020-09-04 | $6.15 | $6.18 | $6.12 | $6.17 | $5.90 | 6,776,230 |
| 2020-09-03 | $6.21 | $6.25 | $6.19 | $6.20 | $5.93 | 6,556,020 |
| 2020-09-02 | $6.24 | $6.26 | $6.17 | $6.19 | $5.92 | 7,995,090 |
| 2020-09-01 | $6.22 | $6.28 | $6.20 | $6.24 | $5.97 | 7,021,930 |
| 2020-08-31 | $6.29 | $6.35 | $6.25 | $6.25 | $5.98 | 7,539,210 |
| 2020-08-28 | $6.23 | $6.29 | $6.14 | $6.28 | $6.00 | 9,056,030 |
| 2020-08-27 | $6.18 | $6.22 | $6.13 | $6.22 | $5.95 | 5,990,490 |
| 2020-08-26 | $6.28 | $6.29 | $6.11 | $6.15 | $5.88 | 10,827,790 |
| 2020-08-25 | $6.37 | $6.38 | $6.26 | $6.28 | $6.00 | 7,739,690 |
| 2020-08-24 | $6.34 | $6.38 | $6.33 | $6.34 | $6.06 | 8,046,750 |
| 2020-08-21 | $6.33 | $6.34 | $6.26 | $6.30 | $6.02 | 7,329,900 |
| 2020-08-20 | $6.34 | $6.38 | $6.27 | $6.28 | $6.00 | 8,596,600 |
| 2020-08-19 | $6.45 | $6.48 | $6.35 | $6.35 | $6.07 | 16,447,680 |
| 2020-08-18 | $6.43 | $6.56 | $6.38 | $6.51 | $6.22 | 21,479,460 |
| 2020-08-17 | $6.30 | $6.45 | $6.30 | $6.42 | $6.14 | 15,342,470 |
| 2020-08-14 | $6.26 | $6.31 | $6.22 | $6.30 | $6.02 | 6,512,220 |
| 2020-08-13 | $6.24 | $6.32 | $6.24 | $6.27 | $5.99 | 7,654,260 |
| 2020-08-12 | $6.25 | $6.29 | $6.14 | $6.25 | $5.98 | 9,429,990 |
| 2020-08-11 | $6.36 | $6.40 | $6.25 | $6.26 | $5.98 | 9,625,360 |
| 2020-08-10 | $6.28 | $6.38 | $6.24 | $6.35 | $6.07 | 9,313,070 |
| 2020-08-07 | $6.42 | $6.42 | $6.21 | $6.28 | $6.00 | 13,804,610 |
| 2020-08-06 | $6.49 | $6.53 | $6.33 | $6.40 | $6.12 | 15,359,000 |
| 2020-08-05 | $6.65 | $6.65 | $6.47 | $6.51 | $6.22 | 14,047,230 |
| 2020-08-04 | $6.80 | $6.87 | $6.69 | $6.81 | $6.32 | 26,274,480 |
| 2020-08-03 | $6.56 | $7.10 | $6.51 | $6.85 | $6.35 | 30,789,180 |
| 2020-07-31 | $6.52 | $6.57 | $6.46 | $6.52 | $6.05 | 10,983,330 |
| 2020-07-30 | $6.50 | $6.57 | $6.45 | $6.51 | $6.04 | 12,710,650 |
| 2020-07-29 | $6.38 | $6.50 | $6.37 | $6.50 | $6.03 | 11,054,000 |
| 2020-07-28 | $6.39 | $6.41 | $6.33 | $6.38 | $5.92 | 6,193,770 |
| 2020-07-27 | $6.41 | $6.47 | $6.31 | $6.35 | $5.89 | 10,252,970 |
| 2020-07-24 | $6.54 | $6.65 | $6.39 | $6.44 | $5.97 | 21,121,380 |
| 2020-07-23 | $6.45 | $6.89 | $6.38 | $6.75 | $6.26 | 31,835,480 |
| 2020-07-22 | $6.46 | $6.63 | $6.42 | $6.48 | $6.01 | 15,594,160 |
| 2020-07-21 | $6.60 | $6.62 | $6.46 | $6.50 | $6.03 | 15,497,450 |
| 2020-07-20 | $6.46 | $6.58 | $6.41 | $6.58 | $6.10 | 21,036,650 |
| 2020-07-17 | $6.49 | $6.57 | $6.35 | $6.40 | $5.94 | 15,227,790 |
| 2020-07-16 | $6.63 | $6.78 | $6.43 | $6.48 | $6.01 | 23,894,090 |
| 2020-07-15 | $6.95 | $6.99 | $6.64 | $6.65 | $6.17 | 29,888,100 |
| 2020-07-14 | $7.06 | $7.13 | $6.79 | $6.98 | $6.47 | 56,486,540 |
| 2020-07-13 | $7.56 | $7.80 | $7.08 | $7.27 | $6.74 | 75,894,260 |
| 2020-07-10 | $6.73 | $7.29 | $6.61 | $7.16 | $6.64 | 65,743,260 |
| 2020-07-09 | $6.91 | $6.97 | $6.58 | $6.77 | $6.28 | 54,407,710 |
| 2020-07-08 | $6.26 | $6.43 | $6.22 | $6.40 | $5.94 | 26,125,620 |
| 2020-07-07 | $6.37 | $6.48 | $6.23 | $6.28 | $5.82 | 34,568,020 |
| 2020-07-06 | $6.04 | $6.28 | $6.04 | $6.28 | $5.82 | 34,376,070 |
| 2020-07-03 | $5.89 | $6.07 | $5.87 | $5.99 | $5.56 | 18,746,240 |
| 2020-07-02 | $5.71 | $5.90 | $5.71 | $5.87 | $5.44 | 15,606,180 |
| 2020-07-01 | $5.69 | $5.74 | $5.66 | $5.74 | $5.32 | 7,896,200 |
| 2020-06-30 | $5.68 | $5.70 | $5.64 | $5.68 | $5.27 | 6,495,930 |
| 2020-06-29 | $5.74 | $5.74 | $5.64 | $5.65 | $5.24 | 6,042,070 |
| 2020-06-26 | $5.73 | $5.73 | $5.73 | $5.73 | $5.31 | 0 |
| 2020-06-25 | $5.73 | $5.73 | $5.73 | $5.73 | $5.31 | 0 |
| 2020-06-24 | $5.78 | $5.78 | $5.72 | $5.73 | $5.31 | 6,268,560 |
| 2020-06-23 | $5.83 | $5.84 | $5.76 | $5.76 | $5.34 | 6,439,910 |
| 2020-06-22 | $5.85 | $5.87 | $5.80 | $5.80 | $5.38 | 8,290,600 |
| 2020-06-19 | $5.83 | $5.90 | $5.80 | $5.89 | $5.46 | 11,855,900 |
| 2020-06-18 | $5.76 | $5.83 | $5.72 | $5.81 | $5.39 | 7,170,010 |
| 2020-06-17 | $5.83 | $5.85 | $5.73 | $5.78 | $5.36 | 9,082,680 |
| 2020-06-16 | $5.79 | $5.84 | $5.78 | $5.82 | $5.40 | 8,558,600 |
| 2020-06-15 | $5.74 | $5.83 | $5.72 | $5.77 | $5.35 | 8,540,000 |
| 2020-06-12 | $5.73 | $5.84 | $5.66 | $5.77 | $5.35 | 13,118,390 |
| 2020-06-11 | $5.91 | $5.91 | $5.74 | $5.80 | $5.38 | 11,971,390 |
| 2020-06-10 | $5.87 | $5.95 | $5.85 | $5.90 | $5.47 | 9,109,080 |
| 2020-06-09 | $5.90 | $5.98 | $5.87 | $5.89 | $5.46 | 6,901,430 |
| 2020-06-08 | $5.97 | $6.02 | $5.89 | $5.90 | $5.47 | 9,019,110 |
| 2020-06-05 | $5.90 | $6.02 | $5.84 | $5.95 | $5.52 | 19,133,460 |
| 2020-06-04 | $5.91 | $5.94 | $5.83 | $5.90 | $5.47 | 13,387,640 |
| 2020-06-03 | $6.02 | $6.05 | $5.90 | $5.91 | $5.48 | 23,500,010 |
| 2020-06-02 | $5.73 | $6.14 | $5.71 | $6.07 | $5.63 | 43,866,740 |
| 2020-06-01 | $5.66 | $5.74 | $5.62 | $5.73 | $5.31 | 20,819,970 |
| 2020-05-29 | $5.55 | $5.72 | $5.51 | $5.71 | $5.30 | 19,395,420 |
| 2020-05-28 | $5.52 | $5.58 | $5.50 | $5.56 | $5.16 | 5,119,650 |
| 2020-05-27 | $5.53 | $5.57 | $5.51 | $5.53 | $5.13 | 4,969,560 |
| 2020-05-26 | $5.58 | $5.63 | $5.51 | $5.55 | $5.15 | 8,290,760 |
| 2020-05-25 | $5.50 | $5.60 | $5.47 | $5.58 | $5.18 | 7,776,950 |
| 2020-05-22 | $5.52 | $5.56 | $5.45 | $5.46 | $5.06 | 8,153,340 |
| 2020-05-21 | $5.63 | $5.65 | $5.51 | $5.53 | $5.13 | 8,556,060 |
| 2020-05-20 | $5.66 | $5.68 | $5.59 | $5.62 | $5.21 | 5,653,650 |
| 2020-05-19 | $5.66 | $5.70 | $5.65 | $5.68 | $5.27 | 5,673,100 |
| 2020-05-18 | $5.67 | $5.68 | $5.58 | $5.63 | $5.22 | 6,316,740 |
| 2020-05-15 | $5.65 | $5.70 | $5.58 | $5.65 | $5.24 | 6,925,130 |
| 2020-05-14 | $5.69 | $5.69 | $5.60 | $5.60 | $5.19 | 5,805,110 |
| 2020-05-13 | $5.67 | $5.72 | $5.64 | $5.70 | $5.29 | 5,962,900 |
| 2020-05-12 | $5.73 | $5.73 | $5.63 | $5.69 | $5.28 | 6,771,060 |
| 2020-05-11 | $5.78 | $5.78 | $5.70 | $5.72 | $5.31 | 5,887,080 |
| 2020-05-08 | $5.77 | $5.78 | $5.71 | $5.74 | $5.32 | 7,050,780 |
| 2020-05-07 | $5.69 | $5.77 | $5.65 | $5.72 | $5.31 | 9,639,160 |
| 2020-05-06 | $5.57 | $5.74 | $5.50 | $5.72 | $5.31 | 12,134,420 |
| 2020-05-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.20 | 0 |
| 2020-05-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.20 | 0 |
| 2020-05-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.20 | 0 |
| 2020-04-30 | $5.50 | $5.62 | $5.50 | $5.61 | $5.20 | 9,198,360 |
| 2020-04-29 | $5.50 | $5.52 | $5.47 | $5.47 | $5.07 | 5,037,270 |
| 2020-04-28 | $5.54 | $5.54 | $5.39 | $5.49 | $5.09 | 5,395,940 |
| 2020-04-27 | $5.53 | $5.57 | $5.52 | $5.54 | $5.14 | 5,072,020 |
| 2020-04-24 | $5.61 | $5.62 | $5.51 | $5.53 | $5.13 | 6,797,340 |
| 2020-04-23 | $5.60 | $5.67 | $5.56 | $5.62 | $5.21 | 8,914,410 |
| 2020-04-22 | $5.59 | $5.60 | $5.56 | $5.60 | $5.19 | 5,201,900 |
| 2020-04-21 | $5.61 | $5.65 | $5.59 | $5.62 | $5.21 | 6,004,130 |
| 2020-04-20 | $5.63 | $5.64 | $5.60 | $5.61 | $5.20 | 4,929,700 |
| 2020-04-17 | $5.65 | $5.65 | $5.60 | $5.61 | $5.20 | 5,204,910 |
| 2020-04-16 | $5.63 | $5.64 | $5.60 | $5.62 | $5.21 | 5,359,490 |
| 2020-04-15 | $5.66 | $5.70 | $5.63 | $5.65 | $5.24 | 7,754,500 |
| 2020-04-14 | $5.63 | $5.66 | $5.62 | $5.66 | $5.25 | 4,598,630 |
| 2020-04-13 | $5.65 | $5.68 | $5.61 | $5.63 | $5.22 | 5,093,860 |
| 2020-04-10 | $5.77 | $5.78 | $5.61 | $5.73 | $5.31 | 9,855,500 |
| 2020-04-09 | $5.79 | $5.82 | $5.76 | $5.77 | $5.35 | 5,182,090 |
| 2020-04-08 | $5.78 | $5.81 | $5.75 | $5.79 | $5.37 | 6,886,980 |
| 2020-04-07 | $5.81 | $5.83 | $5.75 | $5.81 | $5.39 | 6,954,010 |
| 2020-04-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.31 | 0 |
| 2020-04-03 | $5.82 | $5.82 | $5.72 | $5.73 | $5.31 | 4,602,650 |
| 2020-04-02 | $5.76 | $5.82 | $5.75 | $5.82 | $5.40 | 5,612,730 |
| 2020-04-01 | $5.77 | $5.89 | $5.76 | $5.83 | $5.41 | 9,405,000 |
| 2020-03-31 | $5.74 | $5.85 | $5.71 | $5.81 | $5.39 | 11,497,610 |
| 2020-03-30 | $5.72 | $5.75 | $5.64 | $5.69 | $5.28 | 6,944,990 |
| 2020-03-27 | $5.71 | $5.84 | $5.71 | $5.81 | $5.39 | 10,693,130 |
| 2020-03-26 | $5.69 | $5.78 | $5.67 | $5.71 | $5.30 | 5,144,910 |
| 2020-03-25 | $5.75 | $5.79 | $5.70 | $5.75 | $5.33 | 8,496,070 |
| 2020-03-24 | $5.64 | $5.70 | $5.57 | $5.66 | $5.25 | 6,150,310 |
| 2020-03-23 | $5.63 | $5.68 | $5.58 | $5.58 | $5.18 | 5,921,980 |
| 2020-03-20 | $5.75 | $5.77 | $5.67 | $5.76 | $5.34 | 6,954,310 |
| 2020-03-19 | $5.68 | $5.76 | $5.55 | $5.71 | $5.30 | 8,652,600 |
| 2020-03-18 | $5.70 | $5.85 | $5.69 | $5.69 | $5.28 | 13,365,840 |
| 2020-03-17 | $5.75 | $5.84 | $5.54 | $5.68 | $5.27 | 10,092,360 |
| 2020-03-16 | $6.00 | $6.01 | $5.71 | $5.76 | $5.34 | 10,928,490 |
| 2020-03-13 | $5.79 | $5.97 | $5.75 | $5.92 | $5.49 | 13,934,390 |
| 2020-03-12 | $6.07 | $6.08 | $5.97 | $6.00 | $5.57 | 11,263,870 |
| 2020-03-11 | $6.13 | $6.30 | $6.11 | $6.13 | $5.69 | 14,515,830 |
| 2020-03-10 | $5.98 | $6.11 | $5.91 | $6.11 | $5.67 | 13,710,080 |
| 2020-03-09 | $6.10 | $6.15 | $6.02 | $6.04 | $5.60 | 15,929,420 |
| 2020-03-06 | $6.20 | $6.27 | $6.16 | $6.20 | $5.75 | 13,199,090 |
| 2020-03-05 | $6.25 | $6.29 | $6.17 | $6.27 | $5.82 | 19,603,340 |
| 2020-03-04 | $6.10 | $6.29 | $6.07 | $6.22 | $5.77 | 19,032,780 |
| 2020-03-03 | $6.01 | $6.36 | $5.97 | $6.18 | $5.73 | 29,700,480 |
| 2020-03-02 | $5.81 | $5.97 | $5.81 | $5.96 | $5.53 | 12,496,980 |
| 2020-02-28 | $5.94 | $5.97 | $5.79 | $5.81 | $5.39 | 18,892,920 |
| 2020-02-27 | $6.10 | $6.18 | $6.06 | $6.08 | $5.64 | 10,411,290 |
| 2020-02-26 | $6.05 | $6.20 | $6.05 | $6.12 | $5.68 | 15,161,000 |
| 2020-02-25 | $6.08 | $6.18 | $5.93 | $6.18 | $5.73 | 21,425,100 |
| 2020-02-24 | $6.27 | $6.34 | $6.18 | $6.22 | $5.77 | 14,894,060 |
| 2020-02-21 | $6.25 | $6.43 | $6.23 | $6.34 | $5.88 | 14,803,610 |
| 2020-02-20 | $6.19 | $6.30 | $6.14 | $6.30 | $5.84 | 16,051,900 |
| 2020-02-19 | $6.28 | $6.33 | $6.17 | $6.19 | $5.74 | 16,353,190 |
| 2020-02-18 | $6.25 | $6.28 | $6.13 | $6.26 | $5.81 | 22,457,880 |
| 2020-02-17 | $5.89 | $6.05 | $5.88 | $6.05 | $5.61 | 13,822,310 |
| 2020-02-14 | $5.87 | $5.90 | $5.84 | $5.88 | $5.45 | 7,612,300 |
| 2020-02-13 | $6.00 | $6.04 | $5.87 | $5.89 | $5.46 | 11,574,420 |
| 2020-02-12 | $5.98 | $6.01 | $5.93 | $6.00 | $5.57 | 8,626,740 |
| 2020-02-11 | $5.93 | $6.08 | $5.88 | $5.99 | $5.56 | 12,783,540 |
| 2020-02-10 | $5.82 | $5.92 | $5.81 | $5.92 | $5.49 | 9,541,460 |
| 2020-02-07 | $5.90 | $5.90 | $5.79 | $5.88 | $5.45 | 9,534,480 |
| 2020-02-06 | $5.84 | $5.91 | $5.79 | $5.89 | $5.46 | 10,102,130 |
| 2020-02-05 | $5.70 | $5.96 | $5.69 | $5.81 | $5.39 | 11,074,730 |
| 2020-02-04 | $5.32 | $5.79 | $5.32 | $5.72 | $5.31 | 17,383,450 |
| 2020-02-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 4,846,800 |
| 2020-01-31 | $6.56 | $6.56 | $6.56 | $6.56 | $6.08 | 0 |
| 2020-01-30 | $6.56 | $6.56 | $6.56 | $6.56 | $6.08 | 0 |
| 2020-01-29 | $6.56 | $6.56 | $6.56 | $6.56 | $6.08 | 0 |
| 2020-01-28 | $6.56 | $6.56 | $6.56 | $6.56 | $6.08 | 0 |
| 2020-01-27 | $6.56 | $6.56 | $6.56 | $6.56 | $6.08 | 0 |
| 2020-01-24 | $6.56 | $6.56 | $6.56 | $6.56 | $6.08 | 0 |
| 2020-01-23 | $6.73 | $6.73 | $6.51 | $6.56 | $6.08 | 10,957,800 |
| 2020-01-22 | $6.77 | $6.79 | $6.67 | $6.76 | $6.27 | 6,725,560 |
| 2020-01-21 | $6.85 | $6.87 | $6.76 | $6.78 | $6.29 | 7,102,330 |
| 2020-01-20 | $6.82 | $6.93 | $6.82 | $6.87 | $6.37 | 7,067,970 |
| 2020-01-17 | $6.95 | $6.99 | $6.82 | $6.85 | $6.35 | 7,840,030 |
| 2020-01-16 | $6.99 | $7.06 | $6.94 | $6.94 | $6.44 | 8,099,910 |
| 2020-01-15 | $7.02 | $7.12 | $6.95 | $7.00 | $6.49 | 13,408,830 |
| 2020-01-14 | $7.14 | $7.39 | $7.09 | $7.09 | $6.58 | 28,199,270 |
| 2020-01-13 | $6.88 | $6.92 | $6.81 | $6.92 | $6.42 | 8,819,790 |
| 2020-01-10 | $6.91 | $6.93 | $6.86 | $6.89 | $6.39 | 6,470,590 |
| 2020-01-09 | $6.89 | $6.91 | $6.86 | $6.90 | $6.40 | 6,663,460 |
| 2020-01-08 | $6.93 | $6.93 | $6.83 | $6.84 | $6.34 | 9,268,870 |
| 2020-01-07 | $6.86 | $6.95 | $6.86 | $6.95 | $6.45 | 9,909,830 |
| 2020-01-06 | $6.86 | $6.93 | $6.82 | $6.87 | $6.37 | 10,615,660 |
| 2020-01-03 | $6.97 | $6.97 | $6.87 | $6.91 | $6.41 | 10,974,220 |
| 2020-01-02 | $6.92 | $6.96 | $6.89 | $6.95 | $6.45 | 13,121,510 |
| 2020-01-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.37 | 0 |
| 2019-12-31 | $6.77 | $6.90 | $6.76 | $6.87 | $6.37 | 9,475,520 |
| 2019-12-30 | $6.73 | $6.80 | $6.62 | $6.79 | $6.30 | 10,776,520 |
| 2019-12-27 | $6.82 | $6.82 | $6.73 | $6.74 | $6.25 | 9,162,100 |
| 2019-12-26 | $6.77 | $6.81 | $6.76 | $6.80 | $6.31 | 4,884,100 |
| 2019-12-25 | $6.80 | $6.82 | $6.75 | $6.77 | $6.28 | 7,387,240 |
| 2019-12-24 | $6.81 | $6.84 | $6.75 | $6.84 | $6.34 | 8,045,000 |
| 2019-12-23 | $6.92 | $6.98 | $6.78 | $6.80 | $6.31 | 16,611,380 |
| 2019-12-20 | $7.20 | $7.25 | $7.03 | $7.03 | $6.52 | 16,294,560 |
| 2019-12-19 | $6.96 | $7.06 | $6.94 | $7.06 | $6.55 | 12,820,220 |
| 2019-12-18 | $6.95 | $7.06 | $6.92 | $6.96 | $6.46 | 13,701,770 |
| 2019-12-17 | $6.89 | $7.03 | $6.86 | $6.97 | $6.46 | 17,610,270 |
| 2019-12-16 | $6.78 | $6.93 | $6.74 | $6.89 | $6.39 | 16,684,070 |
| 2019-12-13 | $6.68 | $6.75 | $6.63 | $6.73 | $6.24 | 13,269,570 |
| 2019-12-12 | $6.60 | $6.67 | $6.57 | $6.61 | $6.13 | 6,860,640 |
| 2019-12-11 | $6.57 | $6.64 | $6.54 | $6.61 | $6.13 | 9,563,320 |
| 2019-12-10 | $6.59 | $6.59 | $6.54 | $6.54 | $6.07 | 6,499,400 |
| 2019-12-09 | $6.64 | $6.65 | $6.58 | $6.59 | $6.11 | 5,752,170 |
| 2019-12-06 | $6.55 | $6.64 | $6.53 | $6.64 | $6.16 | 8,438,350 |
| 2019-12-05 | $6.53 | $6.57 | $6.50 | $6.55 | $6.08 | 7,070,160 |
| 2019-12-04 | $6.48 | $6.53 | $6.46 | $6.51 | $6.04 | 4,449,170 |
| 2019-12-03 | $6.48 | $6.51 | $6.42 | $6.51 | $6.04 | 6,025,190 |
| 2019-12-02 | $6.51 | $6.54 | $6.47 | $6.48 | $6.01 | 5,150,890 |
| 2019-11-29 | $6.57 | $6.57 | $6.48 | $6.51 | $6.04 | 4,562,480 |
| 2019-11-28 | $6.54 | $6.56 | $6.52 | $6.54 | $6.07 | 3,950,970 |
| 2019-11-27 | $6.51 | $6.55 | $6.49 | $6.52 | $6.05 | 4,288,890 |
| 2019-11-26 | $6.58 | $6.58 | $6.51 | $6.51 | $6.04 | 5,017,720 |
| 2019-11-25 | $6.45 | $6.59 | $6.44 | $6.58 | $6.10 | 9,223,350 |
| 2019-11-22 | $6.45 | $6.51 | $6.42 | $6.47 | $6.00 | 6,728,370 |
| 2019-11-21 | $6.52 | $6.54 | $6.46 | $6.47 | $6.00 | 6,344,440 |
| 2019-11-20 | $6.60 | $6.61 | $6.51 | $6.52 | $6.05 | 4,963,320 |
| 2019-11-19 | $6.52 | $6.59 | $6.51 | $6.59 | $6.11 | 6,856,270 |
| 2019-11-18 | $6.52 | $6.60 | $6.50 | $6.54 | $6.07 | 6,467,770 |
| 2019-11-15 | $6.73 | $6.73 | $6.58 | $6.59 | $6.11 | 8,087,970 |
| 2019-11-14 | $6.78 | $6.81 | $6.68 | $6.72 | $6.23 | 8,405,830 |
| 2019-11-13 | $6.87 | $6.92 | $6.79 | $6.83 | $6.33 | 4,863,590 |
| 2019-11-12 | $6.82 | $6.87 | $6.80 | $6.82 | $6.33 | 5,164,010 |
| 2019-11-11 | $7.02 | $7.04 | $6.80 | $6.81 | $6.32 | 12,630,890 |
| 2019-11-08 | $7.14 | $7.15 | $7.06 | $7.06 | $6.55 | 6,207,870 |
| 2019-11-07 | $7.10 | $7.14 | $7.08 | $7.10 | $6.59 | 4,495,150 |
| 2019-11-06 | $7.12 | $7.14 | $7.07 | $7.10 | $6.59 | 5,688,270 |
| 2019-11-05 | $7.11 | $7.14 | $7.06 | $7.12 | $6.60 | 9,925,940 |
| 2019-11-04 | $7.12 | $7.15 | $7.05 | $7.07 | $6.56 | 7,672,100 |
| 2019-11-01 | $7.05 | $7.13 | $7.02 | $7.10 | $6.59 | 6,471,460 |
| 2019-10-31 | $7.12 | $7.15 | $7.02 | $7.06 | $6.55 | 9,171,630 |
| 2019-10-30 | $7.26 | $7.27 | $7.11 | $7.13 | $6.61 | 8,246,850 |
| 2019-10-29 | $7.45 | $7.45 | $7.25 | $7.26 | $6.73 | 6,715,950 |
| 2019-10-28 | $7.28 | $7.46 | $7.26 | $7.38 | $6.85 | 8,726,490 |
| 2019-10-25 | $7.25 | $7.29 | $7.20 | $7.27 | $6.74 | 6,170,700 |
| 2019-10-24 | $7.28 | $7.30 | $7.24 | $7.26 | $6.73 | 5,661,000 |
| 2019-10-23 | $7.32 | $7.33 | $7.25 | $7.28 | $6.75 | 5,188,090 |
| 2019-10-22 | $7.32 | $7.35 | $7.26 | $7.31 | $6.78 | 5,588,940 |
| 2019-10-21 | $7.37 | $7.37 | $7.24 | $7.31 | $6.78 | 6,266,140 |
| 2019-10-18 | $7.54 | $7.55 | $7.30 | $7.37 | $6.84 | 10,376,610 |
| 2019-10-17 | $7.57 | $7.60 | $7.50 | $7.52 | $6.97 | 5,330,480 |
| 2019-10-16 | $7.66 | $7.66 | $7.51 | $7.53 | $6.98 | 7,331,260 |
| 2019-10-15 | $7.61 | $7.67 | $7.54 | $7.60 | $7.05 | 9,225,980 |
| 2019-10-14 | $7.65 | $7.76 | $7.63 | $7.66 | $7.10 | 14,470,710 |
| 2019-10-11 | $7.55 | $7.63 | $7.51 | $7.58 | $7.03 | 10,836,230 |
| 2019-10-10 | $7.45 | $7.58 | $7.45 | $7.57 | $7.02 | 9,911,900 |
| 2019-10-09 | $7.55 | $7.57 | $7.46 | $7.49 | $6.95 | 9,849,780 |
| 2019-10-08 | $7.42 | $7.49 | $7.37 | $7.41 | $6.87 | 6,889,490 |
| 2019-10-07 | $7.44 | $7.44 | $7.44 | $7.44 | $6.90 | 0 |
| 2019-10-04 | $7.44 | $7.44 | $7.44 | $7.44 | $6.90 | 0 |
| 2019-10-03 | $7.44 | $7.44 | $7.44 | $7.44 | $6.90 | 0 |
| 2019-10-02 | $7.44 | $7.44 | $7.44 | $7.44 | $6.90 | 0 |
| 2019-10-01 | $7.44 | $7.44 | $7.44 | $7.44 | $6.90 | 0 |
| 2019-09-30 | $7.50 | $7.57 | $7.44 | $7.44 | $6.90 | 6,665,180 |
| 2019-09-27 | $7.47 | $7.59 | $7.47 | $7.50 | $6.96 | 6,156,750 |
| 2019-09-26 | $7.66 | $7.72 | $7.42 | $7.48 | $6.94 | 13,457,070 |
| 2019-09-25 | $7.75 | $7.80 | $7.65 | $7.65 | $7.10 | 11,397,760 |
| 2019-09-24 | $7.89 | $7.89 | $7.77 | $7.80 | $7.23 | 11,931,670 |
| 2019-09-23 | $8.01 | $8.03 | $7.75 | $7.86 | $7.29 | 23,841,200 |
| 2019-09-20 | $7.86 | $8.11 | $7.85 | $8.10 | $7.51 | 39,475,150 |
| 2019-09-19 | $7.77 | $7.86 | $7.70 | $7.85 | $7.28 | 10,522,130 |
| 2019-09-18 | $7.83 | $7.89 | $7.77 | $7.79 | $7.23 | 10,270,420 |
| 2019-09-17 | $7.92 | $7.95 | $7.82 | $7.83 | $7.26 | 15,079,880 |
| 2019-09-16 | $8.01 | $8.02 | $7.92 | $7.94 | $7.36 | 13,814,630 |
| 2019-09-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.42 | 0 |
| 2019-09-12 | $7.99 | $8.05 | $7.93 | $8.00 | $7.42 | 14,160,510 |
| 2019-09-11 | $8.09 | $8.14 | $7.97 | $7.99 | $7.41 | 23,762,010 |
| 2019-09-10 | $8.01 | $8.35 | $7.93 | $8.11 | $7.52 | 48,807,290 |
| 2019-09-09 | $8.15 | $8.15 | $7.95 | $8.08 | $7.49 | 40,806,820 |
| 2019-09-06 | $7.77 | $8.15 | $7.72 | $8.13 | $7.54 | 68,844,950 |
| 2019-09-05 | $7.67 | $7.99 | $7.67 | $7.76 | $7.20 | 33,302,410 |
| 2019-09-04 | $7.56 | $7.64 | $7.52 | $7.64 | $7.09 | 15,044,870 |
| 2019-09-03 | $7.59 | $7.61 | $7.53 | $7.57 | $7.02 | 10,142,580 |
| 2019-09-02 | $7.45 | $7.64 | $7.45 | $7.58 | $7.03 | 13,819,430 |
| 2019-08-30 | $7.68 | $7.68 | $7.48 | $7.49 | $6.95 | 15,718,070 |
| 2019-08-29 | $7.74 | $7.76 | $7.60 | $7.60 | $7.05 | 14,961,220 |
| 2019-08-28 | $7.89 | $7.89 | $7.67 | $7.70 | $7.14 | 24,975,490 |
| 2019-08-27 | $7.87 | $8.18 | $7.83 | $7.92 | $7.35 | 45,286,770 |
| 2019-08-26 | $7.60 | $8.10 | $7.55 | $7.86 | $7.29 | 35,722,250 |
| 2019-08-23 | $7.69 | $8.02 | $7.68 | $7.85 | $7.28 | 40,380,750 |
| 2019-08-22 | $7.76 | $7.76 | $7.54 | $7.60 | $7.05 | 19,087,950 |
| 2019-08-21 | $7.72 | $7.82 | $7.61 | $7.69 | $7.13 | 26,919,260 |
| 2019-08-20 | $7.56 | $7.74 | $7.48 | $7.66 | $7.10 | 28,796,390 |
| 2019-08-19 | $7.24 | $7.62 | $7.24 | $7.60 | $7.05 | 26,774,550 |
| 2019-08-16 | $7.15 | $7.26 | $7.13 | $7.22 | $6.70 | 8,345,920 |
| 2019-08-15 | $7.03 | $7.20 | $7.01 | $7.19 | $6.67 | 12,156,830 |
| 2019-08-14 | $7.39 | $7.41 | $7.26 | $7.26 | $6.73 | 9,111,410 |
| 2019-08-13 | $7.22 | $7.29 | $7.18 | $7.24 | $6.72 | 8,196,030 |
| 2019-08-12 | $7.19 | $7.31 | $7.19 | $7.30 | $6.77 | 8,220,910 |
| 2019-08-09 | $7.41 | $7.43 | $7.23 | $7.24 | $6.72 | 10,427,470 |
| 2019-08-08 | $7.34 | $7.43 | $7.27 | $7.39 | $6.85 | 11,231,710 |
| 2019-08-07 | $7.36 | $7.40 | $7.28 | $7.28 | $6.75 | 10,587,100 |
| 2019-08-06 | $7.43 | $7.44 | $7.01 | $7.34 | $6.81 | 22,286,190 |
| 2019-08-05 | $7.81 | $7.85 | $7.62 | $7.63 | $7.08 | 16,099,850 |
| 2019-08-02 | $7.85 | $7.95 | $7.76 | $7.90 | $7.33 | 18,973,280 |
| 2019-08-01 | $8.18 | $8.19 | $8.02 | $8.09 | $7.50 | 11,482,590 |
| 2019-07-31 | $8.18 | $8.30 | $8.15 | $8.20 | $7.61 | 13,708,090 |
| 2019-07-30 | $8.17 | $8.23 | $8.12 | $8.19 | $7.60 | 11,685,290 |
| 2019-07-29 | $8.23 | $8.26 | $8.12 | $8.17 | $7.58 | 15,000,350 |
| 2019-07-26 | $8.20 | $8.36 | $8.12 | $8.29 | $7.69 | 21,089,500 |
| 2019-07-25 | $8.20 | $8.29 | $8.03 | $8.24 | $7.64 | 33,092,030 |
| 2019-07-24 | $7.81 | $8.05 | $7.81 | $8.02 | $7.44 | 25,113,540 |
| 2019-07-23 | $7.69 | $7.74 | $7.62 | $7.74 | $7.18 | 11,463,740 |
| 2019-07-22 | $8.07 | $8.07 | $7.61 | $7.69 | $7.13 | 19,774,830 |
| 2019-07-19 | $8.09 | $8.20 | $8.00 | $8.02 | $7.44 | 13,303,490 |
| 2019-07-18 | $8.34 | $8.34 | $8.06 | $8.07 | $7.49 | 20,534,080 |
| 2019-07-17 | $8.49 | $8.53 | $8.37 | $8.38 | $7.77 | 22,503,190 |
| 2019-07-16 | $8.32 | $8.84 | $8.26 | $8.59 | $7.97 | 31,623,820 |
| 2019-07-15 | $8.72 | $8.84 | $8.60 | $8.84 | $7.84 | 22,515,800 |
| 2019-07-12 | $8.69 | $8.79 | $8.57 | $8.78 | $7.79 | 16,343,150 |
| 2019-07-11 | $8.61 | $8.84 | $8.57 | $8.68 | $7.70 | 18,566,730 |
| 2019-07-10 | $8.99 | $9.11 | $8.67 | $8.67 | $7.69 | 31,650,860 |
| 2019-07-09 | $8.55 | $8.73 | $8.50 | $8.72 | $7.74 | 21,806,570 |
| 2019-07-08 | $8.61 | $8.69 | $8.42 | $8.47 | $7.51 | 26,143,700 |
| 2019-07-05 | $8.56 | $8.95 | $8.50 | $8.81 | $7.82 | 37,676,740 |
| 2019-07-04 | $8.55 | $8.70 | $8.45 | $8.52 | $7.56 | 18,090,950 |
| 2019-07-03 | $8.66 | $8.66 | $8.51 | $8.59 | $7.62 | 17,984,180 |
| 2019-07-02 | $8.66 | $8.77 | $8.61 | $8.68 | $7.70 | 23,156,660 |
| 2019-07-01 | $8.53 | $8.80 | $8.46 | $8.74 | $7.75 | 43,575,950 |
| 2019-06-28 | $8.09 | $8.65 | $7.99 | $8.39 | $7.44 | 37,902,310 |
| 2019-06-27 | $8.20 | $8.26 | $8.15 | $8.18 | $7.26 | 14,404,990 |
| 2019-06-26 | $8.10 | $8.22 | $8.05 | $8.14 | $7.22 | 17,246,320 |
| 2019-06-25 | $8.12 | $8.45 | $7.94 | $8.28 | $7.35 | 31,395,780 |
| 2019-06-24 | $8.20 | $8.20 | $8.09 | $8.11 | $7.20 | 15,761,890 |
| 2019-06-21 | $8.24 | $8.27 | $8.15 | $8.20 | $7.28 | 26,755,170 |
| 2019-06-20 | $8.00 | $8.24 | $7.95 | $8.20 | $7.28 | 33,724,690 |
| 2019-06-19 | $8.00 | $8.18 | $7.91 | $8.10 | $7.19 | 36,591,220 |
| 2019-06-18 | $7.79 | $7.90 | $7.73 | $7.83 | $6.95 | 9,526,800 |
| 2019-06-17 | $7.73 | $7.85 | $7.68 | $7.77 | $6.89 | 8,514,100 |
| 2019-06-14 | $7.96 | $7.99 | $7.75 | $7.75 | $6.88 | 19,475,140 |
| 2019-06-13 | $7.91 | $8.00 | $7.86 | $7.96 | $7.06 | 16,064,000 |
| 2019-06-12 | $7.99 | $8.04 | $7.90 | $7.92 | $7.03 | 19,393,290 |
| 2019-06-11 | $7.66 | $8.00 | $7.66 | $7.99 | $7.09 | 27,024,480 |
| 2019-06-10 | $7.60 | $7.70 | $7.55 | $7.66 | $6.80 | 13,476,650 |
| 2019-06-07 | $7.64 | $7.64 | $7.64 | $7.64 | $6.78 | 0 |
| 2019-06-06 | $7.87 | $7.95 | $7.63 | $7.64 | $6.78 | 18,290,110 |
| 2019-06-05 | $7.83 | $7.94 | $7.80 | $7.83 | $6.95 | 19,183,300 |
| 2019-06-04 | $7.93 | $8.08 | $7.66 | $7.80 | $6.92 | 25,063,400 |
| 2019-06-03 | $8.10 | $8.16 | $7.88 | $7.90 | $7.01 | 26,308,740 |
| 2019-05-31 | $7.89 | $8.22 | $7.83 | $8.06 | $7.15 | 41,566,240 |
| 2019-05-30 | $7.70 | $7.79 | $7.64 | $7.79 | $6.91 | 15,377,930 |
| 2019-05-29 | $7.70 | $7.85 | $7.65 | $7.78 | $6.90 | 18,270,470 |
| 2019-05-28 | $7.59 | $7.91 | $7.56 | $7.75 | $6.88 | 29,301,840 |
| 2019-05-27 | $7.42 | $7.61 | $7.37 | $7.61 | $6.75 | 17,749,600 |
| 2019-05-24 | $7.45 | $7.54 | $7.39 | $7.43 | $6.59 | 13,449,760 |
| 2019-05-23 | $7.58 | $7.65 | $7.43 | $7.49 | $6.65 | 16,318,220 |
| 2019-05-22 | $7.75 | $7.76 | $7.52 | $7.60 | $6.74 | 17,363,840 |
| 2019-05-21 | $7.60 | $7.78 | $7.56 | $7.74 | $6.87 | 20,387,750 |
| 2019-05-20 | $7.78 | $7.78 | $7.31 | $7.60 | $6.74 | 24,933,840 |
| 2019-05-17 | $8.06 | $8.25 | $7.76 | $7.83 | $6.95 | 36,898,800 |
| 2019-05-16 | $7.97 | $8.10 | $7.93 | $8.02 | $7.12 | 25,483,770 |
| 2019-05-15 | $7.82 | $8.14 | $7.77 | $8.05 | $7.14 | 37,045,250 |
| 2019-05-14 | $7.78 | $7.92 | $7.73 | $7.73 | $6.86 | 18,490,240 |
| 2019-05-13 | $7.89 | $8.06 | $7.86 | $7.94 | $7.04 | 19,216,400 |
| 2019-05-10 | $7.85 | $8.12 | $7.60 | $8.07 | $7.16 | 37,866,500 |
| 2019-05-09 | $7.65 | $7.85 | $7.59 | $7.77 | $6.89 | 23,079,410 |
| 2019-05-08 | $7.57 | $7.86 | $7.50 | $7.72 | $6.85 | 22,557,200 |
| 2019-05-07 | $7.90 | $7.95 | $7.56 | $7.86 | $6.97 | 27,299,100 |
| 2019-05-06 | $8.30 | $8.31 | $7.79 | $7.79 | $6.91 | 42,957,590 |
| 2019-05-03 | $8.65 | $8.65 | $8.65 | $8.65 | $7.67 | 0 |
| 2019-05-02 | $8.65 | $8.65 | $8.65 | $8.65 | $7.67 | 0 |
| 2019-05-01 | $8.65 | $8.65 | $8.65 | $8.65 | $7.67 | 0 |
| 2019-04-30 | $8.61 | $8.72 | $8.55 | $8.65 | $7.67 | 21,123,140 |
| 2019-04-29 | $9.12 | $9.19 | $8.46 | $8.55 | $7.59 | 37,822,460 |
| 2019-04-26 | $9.09 | $9.24 | $9.05 | $9.11 | $8.08 | 25,054,310 |
| 2019-04-25 | $9.72 | $9.73 | $9.08 | $9.15 | $8.12 | 46,179,250 |
| 2019-04-24 | $9.97 | $9.97 | $9.53 | $9.76 | $8.66 | 45,656,540 |
| 2019-04-23 | $10.62 | $10.62 | $9.99 | $10.02 | $8.89 | 57,171,880 |
| 2019-04-22 | $11.01 | $11.04 | $10.46 | $10.61 | $9.41 | 57,388,440 |
| 2019-04-19 | $11.08 | $11.09 | $10.61 | $10.89 | $9.66 | 63,667,520 |
| 2019-04-18 | $10.58 | $11.35 | $10.58 | $11.07 | $9.82 | 108,980,520 |
| 2019-04-17 | $10.50 | $10.59 | $10.31 | $10.49 | $9.31 | 45,779,600 |
| 2019-04-16 | $10.60 | $10.65 | $10.22 | $10.51 | $9.32 | 60,842,260 |
| 2019-04-15 | $10.74 | $11.10 | $10.72 | $10.75 | $9.54 | 67,587,830 |
| 2019-04-12 | $11.08 | $11.30 | $10.51 | $10.80 | $9.58 | 66,416,260 |
| 2019-04-11 | $10.59 | $11.10 | $10.52 | $10.98 | $9.74 | 94,785,960 |
| 2019-04-10 | $10.49 | $10.80 | $10.40 | $10.73 | $9.52 | 59,244,400 |
| 2019-04-09 | $10.40 | $10.78 | $10.19 | $10.60 | $9.40 | 54,817,090 |
| 2019-04-08 | $10.76 | $10.90 | $10.04 | $10.49 | $9.31 | 80,645,310 |
| 2019-04-05 | $10.78 | $10.78 | $10.78 | $10.78 | $9.56 | 0 |
| 2019-04-04 | $11.02 | $11.14 | $10.70 | $10.78 | $9.56 | 90,090,740 |
| 2019-04-03 | $10.50 | $11.35 | $10.45 | $10.95 | $9.72 | 122,654,090 |
| 2019-04-02 | $10.90 | $11.40 | $10.70 | $10.74 | $9.53 | 166,340,610 |
| 2019-04-01 | $9.57 | $10.45 | $9.51 | $10.45 | $9.27 | 107,999,300 |
| 2019-03-29 | $9.40 | $9.58 | $9.14 | $9.50 | $8.43 | 75,844,360 |
| 2019-03-28 | $9.26 | $9.85 | $9.13 | $9.38 | $8.32 | 84,142,930 |
| 2019-03-27 | $9.22 | $9.58 | $9.08 | $9.44 | $8.38 | 62,797,140 |
| 2019-03-26 | $9.14 | $9.70 | $8.90 | $9.33 | $8.28 | 77,385,610 |
| 2019-03-25 | $9.50 | $9.59 | $9.22 | $9.23 | $8.19 | 70,756,400 |
| 2019-03-22 | $9.42 | $9.90 | $9.21 | $9.72 | $8.62 | 96,980,850 |
| 2019-03-21 | $10.30 | $10.30 | $9.60 | $9.65 | $8.56 | 142,537,050 |
| 2019-03-20 | $9.42 | $9.90 | $9.28 | $9.81 | $8.70 | 117,318,590 |
| 2019-03-19 | $9.05 | $9.45 | $8.88 | $9.17 | $8.14 | 70,569,330 |
| 2019-03-18 | $8.64 | $9.01 | $8.43 | $9.01 | $7.99 | 68,742,980 |
| 2019-03-15 | $8.49 | $8.78 | $8.34 | $8.65 | $7.67 | 56,217,710 |
| 2019-03-14 | $8.80 | $8.97 | $8.28 | $8.40 | $7.45 | 68,840,700 |
| 2019-03-13 | $9.75 | $9.75 | $8.90 | $8.98 | $7.97 | 96,904,960 |
| 2019-03-12 | $9.94 | $10.00 | $9.50 | $9.88 | $8.77 | 104,964,560 |
| 2019-03-11 | $9.46 | $10.39 | $9.46 | $9.86 | $8.75 | 130,711,100 |
| 2019-03-08 | $9.81 | $10.42 | $9.20 | $9.45 | $8.38 | 210,619,450 |
| 2019-03-07 | $8.63 | $9.47 | $8.47 | $9.47 | $8.40 | 62,965,270 |
| 2019-03-06 | $8.09 | $8.67 | $8.03 | $8.61 | $7.64 | 135,650,830 |
| 2019-03-05 | $8.01 | $8.12 | $7.98 | $8.10 | $7.19 | 87,947,360 |
| 2019-03-04 | $7.85 | $8.39 | $7.81 | $8.14 | $7.22 | 141,802,120 |
| 2019-03-01 | $7.77 | $7.87 | $7.53 | $7.79 | $6.91 | 80,020,280 |
| 2019-02-28 | $8.00 | $8.36 | $7.76 | $7.79 | $6.91 | 110,097,180 |
| 2019-02-27 | $7.44 | $8.15 | $7.44 | $8.00 | $7.10 | 139,364,600 |
| 2019-02-26 | $7.48 | $7.99 | $7.33 | $7.55 | $6.70 | 150,552,030 |
| 2019-02-25 | $7.04 | $7.30 | $6.94 | $7.27 | $6.45 | 106,969,590 |
| 2019-02-22 | $6.89 | $6.99 | $6.87 | $6.97 | $6.18 | 51,204,320 |
| 2019-02-21 | $6.93 | $6.97 | $6.83 | $6.85 | $6.08 | 52,009,060 |
| 2019-02-20 | $7.10 | $7.12 | $6.90 | $6.96 | $6.18 | 65,858,630 |
| 2019-02-19 | $7.03 | $7.35 | $6.98 | $7.15 | $6.34 | 98,378,510 |
| 2019-02-18 | $6.98 | $7.07 | $6.86 | $7.03 | $6.24 | 67,903,690 |
| 2019-02-15 | $6.95 | $7.04 | $6.90 | $6.92 | $6.14 | 54,052,520 |
| 2019-02-14 | $6.79 | $7.15 | $6.74 | $7.01 | $6.22 | 89,239,810 |
| 2019-02-13 | $6.65 | $6.84 | $6.64 | $6.78 | $6.02 | 63,749,690 |
| 2019-02-12 | $6.65 | $6.78 | $6.63 | $6.71 | $5.95 | 51,574,960 |
| 2019-02-11 | $6.53 | $6.77 | $6.43 | $6.70 | $5.94 | 54,671,930 |
| 2019-02-08 | $6.46 | $6.46 | $6.46 | $6.46 | $5.73 | 0 |
| 2019-02-07 | $6.46 | $6.46 | $6.46 | $6.46 | $5.73 | 0 |
| 2019-02-06 | $6.46 | $6.46 | $6.46 | $6.46 | $5.73 | 0 |
| 2019-02-05 | $6.46 | $6.46 | $6.46 | $6.46 | $5.73 | 0 |
| 2019-02-04 | $6.46 | $6.46 | $6.46 | $6.46 | $5.73 | 0 |
| 2019-02-01 | $6.44 | $6.55 | $6.40 | $6.46 | $5.73 | 39,254,340 |
| 2019-01-31 | $6.69 | $6.76 | $6.31 | $6.38 | $5.66 | 68,065,070 |
| 2019-01-30 | $7.06 | $7.12 | $6.68 | $6.69 | $5.94 | 77,306,600 |
| 2019-01-29 | $7.06 | $7.33 | $6.91 | $7.12 | $6.32 | 74,929,990 |
| 2019-01-28 | $7.60 | $7.69 | $7.16 | $7.21 | $6.40 | 132,512,960 |
| 2019-01-25 | $8.57 | $8.57 | $7.95 | $7.95 | $7.05 | 168,788,220 |
| 2019-01-24 | $8.09 | $8.83 | $8.00 | $8.83 | $7.83 | 273,634,270 |
| 2019-01-23 | $8.03 | $8.03 | $8.03 | $8.03 | $7.12 | 23,439,880 |
| 2019-01-22 | $7.30 | $7.30 | $7.30 | $7.30 | $6.48 | 1,014,770 |
| 2019-01-21 | $5.53 | $6.64 | $5.53 | $6.64 | $5.89 | 761,770 |
Qingdao Port International Company. Ltd (601298) News Headlines
Recent Qingdao Port International Company. Ltd (601298) News
Similar Companies to Qingdao Port International Company. Ltd (601298) 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 | -- | -- | -- |