Peoples Insurance Company Group of China Ltd (601319) Exchange: SHG
Data as of July 9, 2025
$8.66 ($-0.07) -0.80%
Peoples Insurance Company Group of China Ltd - Daily Information
Click for more stock information on Peoples Insurance Company Group of China Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $8.71 |
| Previous Close | $8.66 |
| High | $8.77 |
| Low | $8.64 |
| Adjusted Open | $8.71 |
| Previous Adjusted Close | $8.66 |
| Adjusted High | $8.77 |
| Adjusted Low | $8.64 |
About Peoples Insurance Company Group of China Ltd (601319)
Peoples Insurance Company Group of China Ltd
Invest in Peoples Insurance Company Group of China Ltd (601319)
Historical Stock Data for Peoples Insurance Company Group of China Ltd (601319)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $8.71 | $8.77 | $8.64 | $8.66 | $8.66 | 89,711,360 |
| 2025-07-07 | $8.63 | $8.75 | $8.63 | $8.73 | $8.73 | 67,741,770 |
| 2025-07-04 | $8.61 | $8.82 | $8.56 | $8.66 | $8.66 | 90,201,560 |
| 2025-07-03 | $8.69 | $8.71 | $8.56 | $8.65 | $8.65 | 71,163,800 |
| 2025-07-02 | $8.71 | $8.75 | $8.65 | $8.69 | $8.69 | 52,382,500 |
| 2025-06-30 | $8.75 | $8.78 | $8.60 | $8.71 | $8.71 | 77,989,700 |
| 2025-06-27 | $9.02 | $9.09 | $8.73 | $8.76 | $8.76 | 120,176,810 |
| 2025-06-26 | $9.08 | $9.11 | $8.98 | $9.00 | $9.00 | 80,844,930 |
| 2025-06-25 | $9.00 | $9.19 | $8.89 | $9.13 | $9.13 | 122,531,240 |
| 2025-06-24 | $8.65 | $9.17 | $8.63 | $9.00 | $9.00 | 124,386,510 |
| 2025-06-23 | $8.45 | $8.70 | $8.41 | $8.64 | $8.64 | 75,132,640 |
| 2025-06-20 | $8.40 | $8.58 | $8.34 | $8.52 | $8.52 | 81,815,490 |
| 2025-06-19 | $8.46 | $8.48 | $8.32 | $8.38 | $8.38 | 55,972,310 |
| 2025-06-18 | $8.61 | $8.64 | $8.38 | $8.48 | $8.48 | 77,581,790 |
| 2025-06-17 | $8.71 | $8.74 | $8.57 | $8.62 | $8.62 | 83,153,150 |
| 2025-06-13 | $8.53 | $8.60 | $8.44 | $8.50 | $8.50 | 101,569,880 |
| 2025-06-12 | $8.37 | $8.64 | $8.31 | $8.48 | $8.48 | 119,632,690 |
| 2025-06-11 | $8.34 | $8.52 | $8.31 | $8.40 | $8.40 | 92,757,510 |
| 2025-06-10 | $8.26 | $8.50 | $8.23 | $8.32 | $8.32 | 106,522,720 |
| 2025-06-09 | $8.29 | $8.31 | $8.18 | $8.26 | $8.26 | 61,803,690 |
| 2025-06-06 | $8.35 | $8.43 | $8.23 | $8.29 | $8.29 | 71,378,890 |
| 2025-06-05 | $8.32 | $8.52 | $8.25 | $8.38 | $8.38 | 81,881,070 |
| 2025-06-04 | $8.32 | $8.41 | $8.25 | $8.30 | $8.30 | 77,287,820 |
| 2025-06-03 | $8.21 | $8.41 | $8.14 | $8.32 | $8.32 | 79,694,900 |
| 2025-05-30 | $8.13 | $8.30 | $8.09 | $8.27 | $8.27 | 93,910,770 |
| 2025-05-29 | $8.22 | $8.24 | $8.08 | $8.11 | $8.11 | 71,364,050 |
| 2025-05-28 | $8.20 | $8.30 | $8.17 | $8.21 | $8.21 | 61,955,010 |
| 2025-05-27 | $8.25 | $8.36 | $8.19 | $8.20 | $8.20 | 71,183,280 |
| 2025-05-26 | $8.23 | $8.42 | $8.15 | $8.25 | $8.25 | 105,792,760 |
| 2025-05-23 | $8.35 | $8.44 | $8.20 | $8.24 | $8.24 | 110,551,120 |
| 2025-05-22 | $8.25 | $8.43 | $8.20 | $8.38 | $8.38 | 103,843,100 |
| 2025-05-21 | $8.14 | $8.40 | $8.13 | $8.28 | $8.28 | 110,944,010 |
| 2025-05-20 | $8.22 | $8.28 | $8.09 | $8.15 | $8.15 | 106,428,880 |
| 2025-05-19 | $8.21 | $8.38 | $8.12 | $8.22 | $8.22 | 130,358,820 |
| 2025-05-16 | $8.28 | $8.40 | $8.10 | $8.21 | $8.21 | 145,971,510 |
| 2025-05-15 | $8.16 | $8.51 | $8.12 | $8.28 | $8.28 | 317,963,060 |
| 2025-05-14 | $7.50 | $8.24 | $7.48 | $8.24 | $8.24 | 245,938,090 |
| 2025-05-13 | $7.50 | $7.52 | $7.43 | $7.49 | $7.49 | 41,192,090 |
| 2025-05-12 | $7.49 | $7.53 | $7.38 | $7.48 | $7.48 | 67,301,450 |
| 2025-05-09 | $7.38 | $7.50 | $7.33 | $7.45 | $7.45 | 55,382,240 |
| 2025-05-08 | $7.31 | $7.48 | $7.25 | $7.36 | $7.36 | 65,788,230 |
| 2025-05-07 | $7.39 | $7.45 | $7.26 | $7.35 | $7.35 | 67,318,960 |
| 2025-05-06 | $7.17 | $7.28 | $7.10 | $7.26 | $7.26 | 82,682,090 |
| 2025-04-30 | $7.14 | $7.16 | $6.97 | $7.06 | $7.06 | 53,965,050 |
| 2025-04-29 | $7.16 | $7.21 | $7.08 | $7.11 | $7.11 | 39,011,880 |
| 2025-04-28 | $7.15 | $7.23 | $7.12 | $7.19 | $7.19 | 41,254,140 |
| 2025-04-25 | $7.30 | $7.32 | $7.15 | $7.20 | $7.20 | 43,312,200 |
| 2025-04-24 | $7.16 | $7.36 | $7.14 | $7.29 | $7.29 | 56,643,430 |
| 2025-04-23 | $7.23 | $7.27 | $7.09 | $7.18 | $7.18 | 44,222,420 |
| 2025-04-22 | $7.15 | $7.21 | $7.11 | $7.15 | $7.15 | 47,923,400 |
| 2025-04-21 | $7.12 | $7.24 | $7.11 | $7.13 | $7.13 | 43,871,900 |
| 2025-04-18 | $7.14 | $7.24 | $7.10 | $7.14 | $7.14 | 53,201,250 |
| 2025-04-17 | $7.05 | $7.17 | $7.03 | $7.15 | $7.15 | 59,308,850 |
| 2025-04-16 | $6.95 | $7.07 | $6.88 | $7.07 | $7.07 | 82,388,300 |
| 2025-04-15 | $6.84 | $6.95 | $6.75 | $6.95 | $6.95 | 81,680,920 |
| 2025-04-14 | $6.66 | $6.87 | $6.62 | $6.79 | $6.79 | 108,971,030 |
| 2025-04-11 | $6.65 | $6.65 | $6.51 | $6.56 | $6.56 | 61,154,680 |
| 2025-04-10 | $6.65 | $6.69 | $6.57 | $6.65 | $6.65 | 77,921,000 |
| 2025-04-09 | $6.56 | $6.63 | $6.48 | $6.56 | $6.56 | 98,702,100 |
| 2025-04-08 | $6.47 | $6.65 | $6.44 | $6.62 | $6.62 | 100,717,390 |
| 2025-04-07 | $6.82 | $6.97 | $6.34 | $6.47 | $6.47 | 121,910,600 |
| 2025-04-03 | $6.91 | $7.05 | $6.91 | $7.04 | $7.04 | 46,998,410 |
| 2025-04-02 | $6.94 | $7.01 | $6.92 | $6.99 | $6.99 | 43,592,900 |
| 2025-04-01 | $6.83 | $6.91 | $6.81 | $6.91 | $6.91 | 52,635,700 |
| 2025-03-31 | $6.80 | $6.92 | $6.78 | $6.82 | $6.82 | 64,067,960 |
| 2025-03-28 | $6.99 | $7.01 | $6.79 | $6.83 | $6.83 | 84,139,660 |
| 2025-03-27 | $6.93 | $7.03 | $6.90 | $6.97 | $6.97 | 39,023,630 |
| 2025-03-26 | $6.95 | $6.98 | $6.91 | $6.93 | $6.93 | 36,171,620 |
| 2025-03-25 | $6.95 | $6.98 | $6.91 | $6.95 | $6.95 | 39,859,140 |
| 2025-03-24 | $6.88 | $6.97 | $6.88 | $6.94 | $6.94 | 54,187,300 |
| 2025-03-21 | $6.92 | $7.01 | $6.84 | $6.87 | $6.87 | 57,542,710 |
| 2025-03-20 | $7.07 | $7.09 | $6.89 | $6.90 | $6.90 | 59,117,960 |
| 2025-03-19 | $7.09 | $7.13 | $7.03 | $7.08 | $7.08 | 41,172,040 |
| 2025-03-18 | $7.14 | $7.16 | $7.05 | $7.11 | $7.11 | 54,365,100 |
| 2025-03-17 | $7.03 | $7.11 | $6.99 | $7.08 | $7.08 | 102,695,910 |
| 2025-03-14 | $6.67 | $7.06 | $6.67 | $7.00 | $7.00 | 152,708,600 |
| 2025-03-13 | $6.61 | $6.71 | $6.61 | $6.65 | $6.65 | 50,823,740 |
| 2025-03-12 | $6.61 | $6.69 | $6.57 | $6.63 | $6.63 | 47,704,690 |
| 2025-03-11 | $6.57 | $6.63 | $6.55 | $6.61 | $6.61 | 41,580,740 |
| 2025-03-10 | $6.67 | $6.70 | $6.58 | $6.64 | $6.64 | 51,033,380 |
| 2025-03-07 | $6.71 | $6.73 | $6.62 | $6.69 | $6.69 | 53,349,710 |
| 2025-03-06 | $6.68 | $6.78 | $6.66 | $6.76 | $6.76 | 60,464,490 |
| 2025-03-05 | $6.60 | $6.69 | $6.56 | $6.68 | $6.68 | 55,095,540 |
| 2025-03-04 | $6.60 | $6.65 | $6.56 | $6.59 | $6.59 | 59,586,200 |
| 2025-03-03 | $6.68 | $6.74 | $6.59 | $6.61 | $6.61 | 76,738,530 |
| 2025-02-28 | $6.88 | $6.92 | $6.60 | $6.60 | $6.60 | 93,218,860 |
| 2025-02-27 | $6.92 | $6.96 | $6.85 | $6.92 | $6.92 | 51,297,080 |
| 2025-02-26 | $6.86 | $6.96 | $6.85 | $6.93 | $6.93 | 59,777,610 |
| 2025-02-25 | $6.93 | $7.07 | $6.84 | $6.86 | $6.86 | 78,925,100 |
| 2025-02-24 | $6.90 | $7.04 | $6.89 | $6.98 | $6.98 | 73,670,150 |
| 2025-02-20 | $6.97 | $6.98 | $6.86 | $6.86 | $6.86 | 57,100,700 |
| 2025-02-19 | $6.95 | $7.02 | $6.93 | $6.98 | $6.98 | 45,062,320 |
| 2025-02-18 | $6.98 | $7.06 | $6.94 | $6.95 | $6.95 | 62,892,580 |
| 2025-02-17 | $7.02 | $7.08 | $6.94 | $7.01 | $7.01 | 56,261,730 |
| 2025-02-14 | $6.93 | $7.04 | $6.90 | $7.01 | $7.01 | 61,420,890 |
| 2025-02-13 | $6.95 | $7.02 | $6.92 | $6.95 | $6.95 | 57,053,010 |
| 2025-02-12 | $6.94 | $6.97 | $6.87 | $6.96 | $6.96 | 51,071,900 |
| 2025-02-11 | $7.00 | $7.03 | $6.94 | $6.95 | $6.95 | 40,839,420 |
| 2025-02-10 | $7.00 | $7.06 | $6.97 | $7.01 | $7.01 | 54,984,660 |
| 2025-02-07 | $6.96 | $7.09 | $6.86 | $7.01 | $7.01 | 85,148,100 |
| 2025-02-06 | $6.91 | $7.00 | $6.88 | $6.95 | $6.95 | 70,504,100 |
| 2025-02-05 | $7.18 | $7.19 | $6.89 | $6.91 | $6.91 | 90,382,290 |
| 2025-01-27 | $7.19 | $7.25 | $7.14 | $7.16 | $7.16 | 59,284,420 |
| 2025-01-24 | $7.04 | $7.16 | $7.01 | $7.16 | $7.16 | 77,041,500 |
| 2025-01-23 | $6.99 | $7.18 | $6.91 | $7.07 | $7.07 | 135,031,080 |
| 2025-01-22 | $6.84 | $6.87 | $6.73 | $6.77 | $6.77 | 41,783,680 |
| 2025-01-21 | $6.94 | $6.95 | $6.85 | $6.87 | $6.87 | 35,967,390 |
| 2025-01-20 | $6.90 | $6.96 | $6.85 | $6.87 | $6.87 | 41,774,910 |
| 2025-01-17 | $6.83 | $6.99 | $6.77 | $6.84 | $6.84 | 64,068,800 |
| 2025-01-16 | $6.76 | $6.86 | $6.76 | $6.83 | $6.83 | 50,371,360 |
| 2025-01-15 | $6.82 | $6.85 | $6.72 | $6.74 | $6.74 | 47,599,050 |
| 2025-01-14 | $6.66 | $6.86 | $6.64 | $6.86 | $6.86 | 63,980,630 |
| 2025-01-13 | $6.66 | $6.74 | $6.54 | $6.65 | $6.65 | 84,699,350 |
| 2025-01-09 | $6.95 | $6.96 | $6.85 | $6.87 | $6.87 | 50,712,100 |
| 2025-01-08 | $6.94 | $7.04 | $6.85 | $6.99 | $6.99 | 59,780,800 |
| 2025-01-07 | $6.97 | $6.99 | $6.88 | $6.96 | $6.96 | 48,574,880 |
| 2025-01-06 | $6.99 | $7.02 | $6.83 | $6.97 | $6.97 | 74,574,450 |
| 2025-01-03 | $7.16 | $7.21 | $6.95 | $6.96 | $6.96 | 94,945,830 |
| 2025-01-02 | $7.65 | $7.68 | $7.14 | $7.20 | $7.20 | 98,752,760 |
| 2024-12-31 | $7.80 | $7.90 | $7.62 | $7.62 | $7.62 | 90,797,750 |
| 2024-12-30 | $7.62 | $7.83 | $7.62 | $7.81 | $7.81 | 85,346,270 |
| 2024-12-27 | $7.65 | $7.73 | $7.52 | $7.67 | $7.67 | 63,553,750 |
| 2024-12-26 | $7.64 | $7.67 | $7.57 | $7.65 | $7.65 | 44,074,950 |
| 2024-12-25 | $7.56 | $7.72 | $7.54 | $7.68 | $7.68 | 71,801,100 |
| 2024-12-24 | $7.40 | $7.58 | $7.38 | $7.56 | $7.56 | 75,152,320 |
| 2024-12-23 | $7.33 | $7.47 | $7.31 | $7.40 | $7.40 | 61,912,770 |
| 2024-12-20 | $7.40 | $7.41 | $7.28 | $7.32 | $7.32 | 44,519,610 |
| 2024-12-19 | $7.38 | $7.44 | $7.33 | $7.38 | $7.38 | 43,467,490 |
| 2024-12-18 | $7.47 | $7.62 | $7.41 | $7.42 | $7.42 | 55,377,290 |
| 2024-12-17 | $7.42 | $7.50 | $7.41 | $7.45 | $7.45 | 50,674,450 |
| 2024-12-16 | $7.42 | $7.53 | $7.39 | $7.44 | $7.44 | 47,540,530 |
| 2024-12-13 | $7.60 | $7.66 | $7.44 | $7.47 | $7.47 | 77,816,880 |
| 2024-12-12 | $7.45 | $7.75 | $7.42 | $7.68 | $7.68 | 111,160,620 |
| 2024-12-11 | $7.46 | $7.57 | $7.40 | $7.45 | $7.45 | 64,862,340 |
| 2024-12-10 | $7.79 | $7.89 | $7.51 | $7.54 | $7.54 | 123,334,940 |
| 2024-12-09 | $7.46 | $7.59 | $7.42 | $7.52 | $7.52 | 79,311,090 |
| 2024-12-06 | $7.28 | $7.60 | $7.26 | $7.46 | $7.46 | 101,658,890 |
| 2024-12-05 | $7.30 | $7.34 | $7.25 | $7.26 | $7.26 | 36,695,310 |
| 2024-12-04 | $7.33 | $7.37 | $7.27 | $7.32 | $7.32 | 39,989,990 |
| 2024-12-03 | $7.26 | $7.36 | $7.23 | $7.35 | $7.35 | 51,991,980 |
| 2024-12-02 | $7.25 | $7.29 | $7.20 | $7.26 | $7.26 | 46,562,190 |
| 2024-11-29 | $7.20 | $7.36 | $7.17 | $7.24 | $7.24 | 62,643,460 |
| 2024-11-28 | $7.25 | $7.28 | $7.15 | $7.17 | $7.17 | 35,128,310 |
| 2024-11-27 | $7.10 | $7.26 | $7.06 | $7.25 | $7.25 | 58,196,520 |
| 2024-11-26 | $7.00 | $7.14 | $6.96 | $7.11 | $7.11 | 56,423,670 |
| 2024-11-25 | $7.05 | $7.07 | $6.93 | $7.00 | $7.00 | 57,586,120 |
| 2024-11-22 | $7.30 | $7.34 | $7.01 | $7.01 | $7.01 | 92,767,980 |
| 2024-11-21 | $7.31 | $7.33 | $7.26 | $7.32 | $7.32 | 43,777,010 |
| 2024-11-20 | $7.35 | $7.37 | $7.28 | $7.32 | $7.32 | 55,332,800 |
| 2024-11-19 | $7.38 | $7.42 | $7.26 | $7.38 | $7.38 | 73,639,350 |
| 2024-11-18 | $7.29 | $7.55 | $7.25 | $7.37 | $7.37 | 110,774,140 |
| 2024-11-15 | $7.39 | $7.44 | $7.22 | $7.22 | $7.22 | 72,865,640 |
| 2024-11-14 | $7.36 | $7.55 | $7.33 | $7.39 | $7.39 | 97,086,120 |
| 2024-11-13 | $7.22 | $7.42 | $7.20 | $7.37 | $7.37 | 76,214,660 |
| 2024-11-12 | $7.50 | $7.56 | $7.22 | $7.27 | $7.27 | 106,810,080 |
| 2024-11-11 | $7.50 | $7.55 | $7.40 | $7.49 | $7.49 | 88,684,990 |
| 2024-11-08 | $7.83 | $7.83 | $7.58 | $7.60 | $7.60 | 151,753,070 |
| 2024-11-07 | $7.35 | $7.84 | $7.31 | $7.80 | $7.80 | 174,610,190 |
| 2024-11-06 | $7.59 | $7.61 | $7.35 | $7.40 | $7.40 | 116,488,890 |
| 2024-11-05 | $7.23 | $7.60 | $7.20 | $7.59 | $7.59 | 144,862,880 |
| 2024-11-04 | $7.18 | $7.25 | $7.11 | $7.25 | $7.25 | 75,357,190 |
| 2024-11-01 | $7.13 | $7.23 | $7.07 | $7.17 | $7.17 | 87,302,290 |
| 2024-10-31 | $7.09 | $7.21 | $7.05 | $7.10 | $7.10 | 89,967,300 |
| 2024-10-30 | $7.32 | $7.40 | $7.05 | $7.10 | $7.10 | 112,003,420 |
| 2024-10-29 | $7.28 | $7.34 | $7.22 | $7.23 | $7.23 | 72,147,060 |
| 2024-10-28 | $7.30 | $7.31 | $7.20 | $7.26 | $7.26 | 67,639,340 |
| 2024-10-25 | $7.41 | $7.50 | $7.30 | $7.31 | $7.31 | 74,415,480 |
| 2024-10-24 | $7.31 | $7.40 | $7.27 | $7.39 | $7.39 | 57,194,140 |
| 2024-10-23 | $7.30 | $7.50 | $7.27 | $7.41 | $7.41 | 112,234,800 |
| 2024-10-22 | $7.27 | $7.43 | $7.20 | $7.31 | $7.31 | 77,489,610 |
| 2024-10-21 | $7.31 | $7.37 | $7.23 | $7.28 | $7.28 | 103,594,760 |
| 2024-10-18 | $7.11 | $7.44 | $7.04 | $7.32 | $7.32 | 127,806,010 |
| 2024-10-17 | $7.38 | $7.41 | $7.15 | $7.15 | $7.15 | 102,361,930 |
| 2024-10-16 | $7.19 | $7.38 | $7.15 | $7.28 | $7.28 | 124,553,780 |
| 2024-10-15 | $7.30 | $7.38 | $7.08 | $7.09 | $7.09 | 112,794,200 |
| 2024-10-14 | $7.14 | $7.41 | $7.05 | $7.34 | $7.34 | 178,024,640 |
| 2024-10-11 | $7.17 | $7.28 | $6.99 | $7.04 | $7.04 | 137,500,490 |
| 2024-10-10 | $7.26 | $7.60 | $6.88 | $7.28 | $7.28 | 298,604,660 |
| 2024-10-09 | $7.88 | $7.88 | $7.29 | $7.29 | $7.29 | 298,956,170 |
| 2024-10-08 | $8.18 | $8.18 | $7.73 | $8.10 | $8.10 | 369,069,570 |
| 2024-09-30 | $6.98 | $7.44 | $6.95 | $7.44 | $7.44 | 320,244,870 |
| 2024-09-27 | $6.77 | $6.81 | $6.55 | $6.76 | $6.76 | 82,746,130 |
| 2024-09-26 | $6.40 | $6.64 | $6.32 | $6.64 | $6.64 | 108,829,760 |
| 2024-09-25 | $6.48 | $6.57 | $6.35 | $6.40 | $6.40 | 117,646,490 |
| 2024-09-24 | $6.18 | $6.35 | $6.12 | $6.33 | $6.33 | 97,895,000 |
| 2024-09-23 | $6.04 | $6.13 | $5.99 | $6.12 | $6.12 | 46,696,960 |
| 2024-09-20 | $6.04 | $6.09 | $5.99 | $6.05 | $6.05 | 48,100,030 |
| 2024-09-19 | $6.05 | $6.07 | $5.95 | $6.06 | $6.06 | 53,198,950 |
| 2024-09-18 | $5.98 | $6.07 | $5.94 | $6.05 | $6.05 | 60,028,910 |
| 2024-09-13 | $5.98 | $6.07 | $5.94 | $5.96 | $5.96 | 41,364,440 |
| 2024-09-12 | $6.01 | $6.02 | $5.89 | $5.97 | $5.97 | 60,863,190 |
| 2024-09-11 | $6.10 | $6.15 | $5.96 | $6.00 | $6.00 | 71,054,020 |
| 2024-09-10 | $6.11 | $6.12 | $6.04 | $6.10 | $6.10 | 63,093,050 |
| 2024-09-09 | $6.10 | $6.19 | $6.07 | $6.10 | $6.10 | 74,925,540 |
| 2024-09-06 | $6.15 | $6.25 | $6.10 | $6.12 | $6.12 | 54,473,130 |
| 2024-09-05 | $6.06 | $6.18 | $6.05 | $6.16 | $6.16 | 70,431,820 |
| 2024-09-04 | $6.19 | $6.31 | $6.05 | $6.07 | $6.07 | 103,151,900 |
| 2024-09-03 | $6.06 | $6.22 | $6.03 | $6.21 | $6.21 | 113,951,050 |
| 2024-09-02 | $5.98 | $6.18 | $5.96 | $6.13 | $6.13 | 121,029,800 |
| 2024-08-30 | $5.86 | $6.05 | $5.83 | $6.00 | $6.00 | 130,298,980 |
| 2024-08-29 | $5.88 | $6.10 | $5.80 | $5.82 | $5.82 | 134,451,640 |
| 2024-08-28 | $5.77 | $5.79 | $5.71 | $5.75 | $5.75 | 40,831,200 |
| 2024-08-27 | $5.79 | $5.82 | $5.74 | $5.78 | $5.78 | 50,142,200 |
| 2024-08-26 | $5.78 | $5.80 | $5.68 | $5.76 | $5.76 | 46,722,300 |
| 2024-08-23 | $5.76 | $5.80 | $5.71 | $5.78 | $5.78 | 57,447,700 |
| 2024-08-22 | $5.73 | $5.80 | $5.71 | $5.77 | $5.77 | 64,906,600 |
| 2024-08-21 | $5.70 | $5.76 | $5.65 | $5.72 | $5.72 | 49,330,440 |
| 2024-08-20 | $5.73 | $5.77 | $5.69 | $5.73 | $5.73 | 47,381,010 |
| 2024-08-19 | $5.61 | $5.75 | $5.59 | $5.73 | $5.73 | 64,805,000 |
| 2024-08-16 | $5.56 | $5.61 | $5.52 | $5.61 | $5.61 | 41,163,840 |
| 2024-08-15 | $5.44 | $5.59 | $5.42 | $5.55 | $5.55 | 55,562,430 |
| 2024-08-14 | $5.48 | $5.53 | $5.43 | $5.45 | $5.45 | 41,121,320 |
| 2024-08-13 | $5.44 | $5.49 | $5.42 | $5.47 | $5.47 | 37,677,150 |
| 2024-08-12 | $5.46 | $5.46 | $5.39 | $5.43 | $5.43 | 41,411,540 |
| 2024-08-09 | $5.48 | $5.51 | $5.43 | $5.44 | $5.44 | 49,934,780 |
| 2024-08-08 | $5.57 | $5.65 | $5.57 | $5.61 | $5.61 | 43,603,760 |
| 2024-08-07 | $5.60 | $5.65 | $5.55 | $5.59 | $5.59 | 41,518,730 |
| 2024-08-06 | $5.70 | $5.71 | $5.55 | $5.61 | $5.61 | 71,644,600 |
| 2024-08-05 | $5.74 | $5.77 | $5.67 | $5.68 | $5.68 | 62,138,380 |
| 2024-08-02 | $5.70 | $5.77 | $5.68 | $5.74 | $5.74 | 62,022,510 |
| 2024-08-01 | $5.73 | $5.77 | $5.65 | $5.69 | $5.69 | 68,659,010 |
| 2024-07-31 | $5.68 | $5.73 | $5.62 | $5.73 | $5.73 | 83,103,810 |
| 2024-07-30 | $5.57 | $5.68 | $5.54 | $5.66 | $5.66 | 82,743,510 |
| 2024-07-29 | $5.46 | $5.61 | $5.44 | $5.58 | $5.58 | 71,659,140 |
| 2024-07-26 | $5.52 | $5.55 | $5.42 | $5.46 | $5.46 | 67,959,680 |
| 2024-07-25 | $5.48 | $5.54 | $5.46 | $5.50 | $5.50 | 70,456,270 |
| 2024-07-24 | $5.51 | $5.53 | $5.43 | $5.48 | $5.48 | 81,050,880 |
| 2024-07-23 | $5.48 | $5.55 | $5.45 | $5.50 | $5.50 | 103,663,920 |
| 2024-07-22 | $5.44 | $5.49 | $5.42 | $5.48 | $5.48 | 77,030,610 |
| 2024-07-19 | $5.43 | $5.45 | $5.38 | $5.43 | $5.43 | 65,214,880 |
| 2024-07-18 | $5.38 | $5.44 | $5.34 | $5.44 | $5.44 | 65,842,390 |
| 2024-07-17 | $5.35 | $5.41 | $5.34 | $5.38 | $5.38 | 52,221,720 |
| 2024-07-16 | $5.36 | $5.38 | $5.31 | $5.34 | $5.34 | 43,547,030 |
| 2024-07-15 | $5.32 | $5.38 | $5.30 | $5.37 | $5.37 | 57,873,590 |
| 2024-07-12 | $5.26 | $5.33 | $5.26 | $5.32 | $5.32 | 56,456,490 |
| 2024-07-11 | $5.30 | $5.32 | $5.24 | $5.27 | $5.27 | 49,732,370 |
| 2024-07-10 | $5.22 | $5.29 | $5.21 | $5.26 | $5.26 | 50,887,820 |
| 2024-07-09 | $5.15 | $5.24 | $5.11 | $5.24 | $5.24 | 58,136,670 |
| 2024-07-08 | $5.17 | $5.22 | $5.14 | $5.15 | $5.15 | 45,954,220 |
| 2024-07-05 | $5.25 | $5.28 | $5.16 | $5.17 | $5.17 | 61,011,800 |
| 2024-07-04 | $5.31 | $5.33 | $5.25 | $5.27 | $5.27 | 43,049,890 |
| 2024-07-03 | $5.27 | $5.33 | $5.25 | $5.31 | $5.31 | 45,907,300 |
| 2024-07-02 | $5.25 | $5.31 | $5.21 | $5.27 | $5.27 | 73,580,730 |
| 2024-07-01 | $5.13 | $5.25 | $5.11 | $5.24 | $5.24 | 71,130,300 |
| 2024-06-28 | $5.11 | $5.20 | $5.10 | $5.15 | $5.15 | 64,343,780 |
| 2024-06-27 | $5.13 | $5.15 | $5.08 | $5.11 | $5.11 | 49,758,200 |
| 2024-06-26 | $5.12 | $5.16 | $5.09 | $5.14 | $5.14 | 50,512,530 |
| 2024-06-25 | $5.14 | $5.21 | $5.11 | $5.13 | $5.13 | 55,786,500 |
| 2024-06-24 | $5.10 | $5.16 | $5.07 | $5.12 | $5.12 | 58,520,110 |
| 2024-06-21 | $5.17 | $5.18 | $5.11 | $5.12 | $5.12 | 51,102,230 |
| 2024-06-20 | $5.17 | $5.19 | $5.14 | $5.17 | $5.17 | 47,328,300 |
| 2024-06-19 | $5.17 | $5.23 | $5.16 | $5.17 | $5.17 | 54,206,700 |
| 2024-06-18 | $5.14 | $5.19 | $5.14 | $5.18 | $5.18 | 47,513,200 |
| 2024-06-17 | $5.16 | $5.18 | $5.13 | $5.15 | $5.15 | 51,210,920 |
| 2024-06-14 | $5.11 | $5.19 | $5.09 | $5.18 | $5.18 | 75,056,130 |
| 2024-06-13 | $5.14 | $5.15 | $5.08 | $5.11 | $5.11 | 55,030,900 |
| 2024-06-12 | $5.18 | $5.18 | $5.09 | $5.13 | $5.13 | 69,919,830 |
| 2024-06-11 | $5.22 | $5.25 | $5.17 | $5.18 | $5.18 | 56,748,880 |
| 2024-06-07 | $5.28 | $5.30 | $5.19 | $5.25 | $5.25 | 72,220,800 |
| 2024-06-06 | $5.31 | $5.33 | $5.25 | $5.27 | $5.27 | 56,526,740 |
| 2024-06-05 | $5.35 | $5.38 | $5.30 | $5.31 | $5.31 | 45,317,910 |
| 2024-06-04 | $5.30 | $5.37 | $5.29 | $5.36 | $5.36 | 50,732,350 |
| 2024-06-03 | $5.30 | $5.35 | $5.26 | $5.32 | $5.32 | 73,204,000 |
| 2024-05-31 | $5.37 | $5.41 | $5.30 | $5.30 | $5.30 | 65,583,280 |
| 2024-05-30 | $5.36 | $5.42 | $5.32 | $5.36 | $5.36 | 50,143,890 |
| 2024-05-29 | $5.43 | $5.48 | $5.36 | $5.38 | $5.38 | 67,947,280 |
| 2024-05-28 | $5.49 | $5.52 | $5.43 | $5.45 | $5.45 | 55,532,410 |
| 2024-05-27 | $5.43 | $5.52 | $5.42 | $5.51 | $5.51 | 68,140,270 |
| 2024-05-24 | $5.46 | $5.51 | $5.40 | $5.41 | $5.41 | 65,222,360 |
| 2024-05-23 | $5.55 | $5.56 | $5.46 | $5.49 | $5.49 | 77,097,000 |
| 2024-05-22 | $5.50 | $5.64 | $5.47 | $5.57 | $5.57 | 106,225,780 |
| 2024-05-21 | $5.48 | $5.55 | $5.46 | $5.51 | $5.51 | 72,678,200 |
| 2024-05-20 | $5.49 | $5.60 | $5.47 | $5.50 | $5.50 | 141,111,000 |
| 2024-05-17 | $5.41 | $5.50 | $5.35 | $5.49 | $5.49 | 118,028,190 |
| 2024-05-16 | $5.35 | $5.44 | $5.34 | $5.41 | $5.41 | 77,422,620 |
| 2024-05-15 | $5.42 | $5.44 | $5.33 | $5.36 | $5.36 | 52,973,600 |
| 2024-05-14 | $5.45 | $5.46 | $5.38 | $5.42 | $5.42 | 57,162,550 |
| 2024-05-13 | $5.36 | $5.47 | $5.32 | $5.46 | $5.46 | 92,039,740 |
| 2024-05-10 | $5.31 | $5.41 | $5.30 | $5.39 | $5.39 | 92,670,320 |
| 2024-05-09 | $5.26 | $5.32 | $5.26 | $5.30 | $5.30 | 53,428,800 |
| 2024-05-08 | $5.35 | $5.37 | $5.26 | $5.28 | $5.28 | 59,737,140 |
| 2024-05-07 | $5.30 | $5.39 | $5.27 | $5.36 | $5.36 | 83,219,730 |
| 2024-05-06 | $5.37 | $5.44 | $5.28 | $5.31 | $5.31 | 125,141,500 |
| 2024-04-30 | $5.35 | $5.36 | $5.23 | $5.25 | $5.25 | 96,946,050 |
| 2024-04-29 | $5.32 | $5.49 | $5.32 | $5.39 | $5.39 | 124,045,640 |
| 2024-04-26 | $5.30 | $5.38 | $5.22 | $5.36 | $5.36 | 99,358,360 |
| 2024-04-25 | $5.29 | $5.32 | $5.25 | $5.30 | $5.30 | 54,913,620 |
| 2024-04-24 | $5.22 | $5.32 | $5.21 | $5.31 | $5.31 | 61,770,130 |
| 2024-04-23 | $5.29 | $5.31 | $5.21 | $5.22 | $5.22 | 63,534,690 |
| 2024-04-22 | $5.36 | $5.45 | $5.26 | $5.28 | $5.28 | 107,105,700 |
| 2024-04-19 | $5.35 | $5.42 | $5.31 | $5.36 | $5.36 | 104,376,420 |
| 2024-04-18 | $5.30 | $5.55 | $5.28 | $5.41 | $5.41 | 163,680,600 |
| 2024-04-17 | $5.25 | $5.33 | $5.16 | $5.32 | $5.32 | 74,429,170 |
| 2024-04-16 | $5.25 | $5.32 | $5.20 | $5.24 | $5.24 | 82,006,880 |
| 2024-04-15 | $5.04 | $5.28 | $5.04 | $5.28 | $5.28 | 97,251,720 |
| 2024-04-12 | $5.14 | $5.18 | $5.03 | $5.05 | $5.05 | 52,587,900 |
| 2024-04-11 | $5.16 | $5.20 | $5.10 | $5.16 | $5.16 | 57,679,290 |
| 2024-04-10 | $5.24 | $5.28 | $5.17 | $5.18 | $5.18 | 39,442,830 |
| 2024-04-09 | $5.27 | $5.32 | $5.23 | $5.26 | $5.26 | 49,394,540 |
| 2024-04-08 | $5.28 | $5.32 | $5.21 | $5.27 | $5.27 | 52,272,850 |
| 2024-04-03 | $5.29 | $5.32 | $5.26 | $5.28 | $5.28 | 45,223,850 |
| 2024-04-02 | $5.27 | $5.32 | $5.25 | $5.28 | $5.28 | 44,623,500 |
| 2024-04-01 | $5.21 | $5.31 | $5.20 | $5.30 | $5.30 | 70,423,090 |
| 2024-03-29 | $5.10 | $5.23 | $5.10 | $5.20 | $5.20 | 60,194,940 |
| 2024-03-28 | $5.12 | $5.16 | $5.06 | $5.12 | $5.12 | 63,338,370 |
| 2024-03-27 | $5.06 | $5.18 | $5.05 | $5.12 | $5.12 | 81,795,570 |
| 2024-03-26 | $5.04 | $5.11 | $5.04 | $5.08 | $5.08 | 44,555,840 |
| 2024-03-25 | $5.01 | $5.10 | $4.99 | $5.05 | $5.05 | 57,121,510 |
| 2024-03-22 | $5.07 | $5.08 | $5.00 | $5.02 | $5.02 | 51,295,400 |
| 2024-03-21 | $5.12 | $5.14 | $5.07 | $5.08 | $5.08 | 45,236,750 |
| 2024-03-20 | $5.09 | $5.12 | $5.06 | $5.10 | $5.10 | 52,237,240 |
| 2024-03-19 | $5.15 | $5.16 | $5.09 | $5.09 | $5.09 | 46,396,330 |
| 2024-03-18 | $5.09 | $5.16 | $5.08 | $5.15 | $5.15 | 65,179,530 |
| 2024-03-15 | $5.08 | $5.11 | $5.05 | $5.11 | $5.11 | 43,659,220 |
| 2024-03-14 | $5.04 | $5.14 | $5.03 | $5.08 | $5.08 | 69,176,960 |
| 2024-03-13 | $5.23 | $5.24 | $5.04 | $5.06 | $5.06 | 118,379,440 |
| 2024-03-12 | $5.25 | $5.26 | $5.20 | $5.25 | $5.25 | 67,596,710 |
| 2024-03-11 | $5.24 | $5.27 | $5.18 | $5.25 | $5.25 | 70,064,690 |
| 2024-03-08 | $5.23 | $5.26 | $5.21 | $5.26 | $5.26 | 35,850,820 |
| 2024-03-07 | $5.24 | $5.30 | $5.22 | $5.23 | $5.23 | 54,547,790 |
| 2024-03-06 | $5.28 | $5.34 | $5.23 | $5.24 | $5.24 | 55,657,100 |
| 2024-03-05 | $5.19 | $5.30 | $5.18 | $5.30 | $5.30 | 76,947,910 |
| 2024-03-04 | $5.23 | $5.24 | $5.18 | $5.21 | $5.21 | 49,557,330 |
| 2024-03-01 | $5.23 | $5.25 | $5.20 | $5.25 | $5.25 | 56,037,540 |
| 2024-02-29 | $5.16 | $5.25 | $5.15 | $5.25 | $5.25 | 59,846,790 |
| 2024-02-28 | $5.24 | $5.27 | $5.19 | $5.19 | $5.19 | 71,750,420 |
| 2024-02-27 | $5.19 | $5.25 | $5.18 | $5.25 | $5.25 | 55,536,280 |
| 2024-02-26 | $5.33 | $5.35 | $5.20 | $5.21 | $5.21 | 79,589,400 |
| 2024-02-23 | $5.35 | $5.39 | $5.31 | $5.35 | $5.35 | 76,603,180 |
| 2024-02-22 | $5.28 | $5.35 | $5.25 | $5.34 | $5.34 | 68,501,750 |
| 2024-02-21 | $5.16 | $5.44 | $5.14 | $5.32 | $5.32 | 133,123,220 |
| 2024-02-20 | $5.12 | $5.23 | $5.09 | $5.19 | $5.19 | 90,111,060 |
| 2024-02-19 | $5.12 | $5.14 | $5.01 | $5.14 | $5.14 | 106,590,780 |
| 2024-02-08 | $5.13 | $5.14 | $5.03 | $5.11 | $5.11 | 125,787,250 |
| 2024-02-07 | $5.15 | $5.19 | $5.08 | $5.13 | $5.13 | 111,062,850 |
| 2024-02-06 | $4.95 | $5.22 | $4.94 | $5.17 | $5.17 | 119,673,300 |
| 2024-02-05 | $4.95 | $5.05 | $4.85 | $4.99 | $4.99 | 119,381,880 |
| 2024-02-02 | $5.06 | $5.09 | $4.84 | $4.97 | $4.97 | 99,656,210 |
| 2024-02-01 | $5.05 | $5.13 | $5.03 | $5.06 | $5.06 | 88,803,580 |
| 2024-01-31 | $5.05 | $5.19 | $5.02 | $5.10 | $5.10 | 106,475,500 |
| 2024-01-30 | $5.10 | $5.15 | $5.05 | $5.06 | $5.06 | 79,487,630 |
| 2024-01-29 | $5.12 | $5.27 | $5.08 | $5.15 | $5.15 | 125,800,440 |
| 2024-01-26 | $5.11 | $5.15 | $5.04 | $5.11 | $5.11 | 100,364,630 |
| 2024-01-25 | $4.89 | $5.12 | $4.87 | $5.10 | $5.10 | 152,499,150 |
| 2024-01-24 | $4.68 | $4.93 | $4.68 | $4.89 | $4.89 | 109,278,260 |
| 2024-01-23 | $4.59 | $4.71 | $4.52 | $4.67 | $4.67 | 64,250,820 |
| 2024-01-22 | $4.70 | $4.75 | $4.58 | $4.62 | $4.62 | 67,622,670 |
| 2024-01-19 | $4.67 | $4.74 | $4.63 | $4.70 | $4.70 | 49,206,430 |
| 2024-01-18 | $4.72 | $4.73 | $4.56 | $4.71 | $4.71 | 72,985,900 |
| 2024-01-17 | $4.76 | $4.79 | $4.71 | $4.72 | $4.72 | 43,762,400 |
| 2024-01-16 | $4.70 | $4.79 | $4.68 | $4.77 | $4.77 | 55,142,410 |
| 2024-01-15 | $4.66 | $4.73 | $4.63 | $4.71 | $4.71 | 45,905,100 |
| 2024-01-12 | $4.68 | $4.73 | $4.65 | $4.67 | $4.67 | 44,102,580 |
| 2024-01-11 | $4.69 | $4.73 | $4.66 | $4.71 | $4.71 | 38,228,600 |
| 2024-01-10 | $4.71 | $4.75 | $4.67 | $4.69 | $4.69 | 32,692,500 |
| 2024-01-09 | $4.69 | $4.75 | $4.65 | $4.73 | $4.73 | 51,126,570 |
| 2024-01-08 | $4.79 | $4.81 | $4.68 | $4.69 | $4.69 | 65,424,950 |
| 2024-01-05 | $4.78 | $4.89 | $4.76 | $4.81 | $4.81 | 71,244,440 |
| 2024-01-04 | $4.80 | $4.83 | $4.74 | $4.79 | $4.79 | 49,878,310 |
| 2024-01-03 | $4.75 | $4.83 | $4.74 | $4.82 | $4.82 | 46,085,880 |
| 2024-01-02 | $4.84 | $4.84 | $4.76 | $4.76 | $4.76 | 65,830,420 |
| 2024-01-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2023-12-29 | $4.84 | $4.87 | $4.82 | $4.84 | $4.84 | 44,015,910 |
| 2023-12-28 | $4.73 | $4.87 | $4.72 | $4.84 | $4.84 | 68,088,060 |
| 2023-12-27 | $4.72 | $4.76 | $4.68 | $4.74 | $4.74 | 39,915,950 |
| 2023-12-26 | $4.72 | $4.74 | $4.70 | $4.73 | $4.73 | 25,315,500 |
| 2023-12-25 | $4.73 | $4.74 | $4.69 | $4.72 | $4.72 | 30,124,690 |
| 2023-12-22 | $4.73 | $4.79 | $4.70 | $4.74 | $4.74 | 48,189,440 |
| 2023-12-21 | $4.69 | $4.75 | $4.68 | $4.73 | $4.73 | 36,354,400 |
| 2023-12-20 | $4.76 | $4.79 | $4.70 | $4.71 | $4.71 | 32,745,550 |
| 2023-12-19 | $4.78 | $4.81 | $4.72 | $4.76 | $4.76 | 37,487,800 |
| 2023-12-18 | $4.82 | $4.86 | $4.78 | $4.79 | $4.79 | 43,114,730 |
| 2023-12-15 | $4.87 | $4.92 | $4.83 | $4.83 | $4.83 | 50,052,380 |
| 2023-12-14 | $4.91 | $4.93 | $4.86 | $4.87 | $4.87 | 40,035,010 |
| 2023-12-13 | $4.95 | $4.95 | $4.86 | $4.87 | $4.87 | 38,499,900 |
| 2023-12-12 | $4.93 | $4.97 | $4.90 | $4.95 | $4.95 | 37,562,710 |
| 2023-12-11 | $4.90 | $4.96 | $4.80 | $4.96 | $4.96 | 59,110,790 |
| 2023-12-08 | $4.95 | $4.98 | $4.90 | $4.92 | $4.92 | 33,240,960 |
| 2023-12-07 | $4.93 | $4.98 | $4.89 | $4.95 | $4.95 | 36,648,230 |
| 2023-12-06 | $4.90 | $4.95 | $4.88 | $4.92 | $4.92 | 31,485,690 |
| 2023-12-05 | $4.99 | $5.00 | $4.92 | $4.92 | $4.92 | 46,787,160 |
| 2023-12-04 | $5.06 | $5.08 | $4.99 | $5.00 | $5.00 | 52,038,560 |
| 2023-12-01 | $5.05 | $5.08 | $5.00 | $5.06 | $5.06 | 39,082,450 |
| 2023-11-30 | $5.02 | $5.07 | $5.01 | $5.05 | $5.05 | 40,046,320 |
| 2023-11-29 | $5.11 | $5.12 | $4.99 | $5.01 | $5.01 | 51,275,100 |
| 2023-11-28 | $5.10 | $5.15 | $5.08 | $5.10 | $5.10 | 42,333,330 |
| 2023-11-27 | $5.23 | $5.24 | $5.06 | $5.12 | $5.12 | 68,117,950 |
| 2023-11-24 | $5.28 | $5.28 | $5.21 | $5.22 | $5.22 | 35,607,390 |
| 2023-11-23 | $5.26 | $5.28 | $5.23 | $5.26 | $5.26 | 29,037,780 |
| 2023-11-22 | $5.27 | $5.30 | $5.25 | $5.26 | $5.26 | 31,975,700 |
| 2023-11-21 | $5.30 | $5.33 | $5.25 | $5.27 | $5.27 | 49,249,180 |
| 2023-11-20 | $5.25 | $5.33 | $5.22 | $5.28 | $5.28 | 59,286,440 |
| 2023-11-17 | $5.20 | $5.24 | $5.18 | $5.23 | $5.23 | 38,798,610 |
| 2023-11-16 | $5.30 | $5.32 | $5.22 | $5.22 | $5.22 | 45,665,380 |
| 2023-11-15 | $5.30 | $5.35 | $5.27 | $5.31 | $5.31 | 79,947,350 |
| 2023-11-14 | $5.25 | $5.34 | $5.22 | $5.26 | $5.26 | 66,237,300 |
| 2023-11-13 | $5.17 | $5.25 | $5.14 | $5.24 | $5.24 | 45,279,370 |
| 2023-11-10 | $5.21 | $5.23 | $5.14 | $5.17 | $5.17 | 54,339,670 |
| 2023-11-09 | $5.22 | $5.25 | $5.20 | $5.23 | $5.23 | 46,586,640 |
| 2023-11-08 | $5.23 | $5.27 | $5.20 | $5.22 | $5.22 | 46,647,420 |
| 2023-11-07 | $5.35 | $5.35 | $5.21 | $5.25 | $5.25 | 88,508,370 |
| 2023-11-06 | $5.35 | $5.38 | $5.31 | $5.36 | $5.36 | 77,926,700 |
| 2023-11-03 | $5.32 | $5.35 | $5.30 | $5.32 | $5.32 | 36,125,830 |
| 2023-11-02 | $5.32 | $5.39 | $5.29 | $5.30 | $5.30 | 40,757,110 |
| 2023-11-01 | $5.38 | $5.39 | $5.26 | $5.29 | $5.29 | 58,872,510 |
| 2023-10-31 | $5.33 | $5.40 | $5.32 | $5.34 | $5.34 | 64,336,620 |
| 2023-10-30 | $5.41 | $5.41 | $5.30 | $5.34 | $5.34 | 81,371,300 |
| 2023-10-27 | $5.48 | $5.48 | $5.36 | $5.42 | $5.42 | 87,093,170 |
| 2023-10-26 | $5.46 | $5.57 | $5.45 | $5.54 | $5.54 | 35,033,060 |
| 2023-10-25 | $5.57 | $5.60 | $5.48 | $5.51 | $5.51 | 42,899,030 |
| 2023-10-24 | $5.53 | $5.57 | $5.43 | $5.50 | $5.50 | 52,116,850 |
| 2023-10-23 | $5.55 | $5.62 | $5.48 | $5.53 | $5.53 | 42,275,800 |
| 2023-10-20 | $5.61 | $5.62 | $5.54 | $5.56 | $5.56 | 41,269,240 |
| 2023-10-19 | $5.77 | $5.80 | $5.61 | $5.62 | $5.62 | 64,399,910 |
| 2023-10-18 | $5.86 | $5.90 | $5.80 | $5.80 | $5.80 | 37,485,400 |
| 2023-10-17 | $5.74 | $5.87 | $5.73 | $5.86 | $5.86 | 59,251,410 |
| 2023-10-16 | $5.80 | $5.80 | $5.70 | $5.73 | $5.73 | 47,625,000 |
| 2023-10-13 | $5.82 | $5.85 | $5.75 | $5.78 | $5.78 | 49,939,320 |
| 2023-10-12 | $5.76 | $5.93 | $5.75 | $5.88 | $5.88 | 88,089,610 |
| 2023-10-11 | $5.73 | $5.76 | $5.66 | $5.67 | $5.67 | 36,638,250 |
| 2023-10-10 | $5.86 | $5.87 | $5.68 | $5.71 | $5.71 | 57,133,490 |
| 2023-10-09 | $5.85 | $5.88 | $5.77 | $5.81 | $5.81 | 54,120,360 |
| 2023-09-28 | $5.97 | $6.00 | $5.88 | $5.90 | $5.90 | 45,864,800 |
| 2023-09-27 | $6.06 | $6.06 | $5.93 | $5.95 | $5.95 | 46,797,020 |
| 2023-09-26 | $6.03 | $6.11 | $6.02 | $6.05 | $6.05 | 43,049,890 |
| 2023-09-25 | $6.02 | $6.10 | $5.97 | $6.02 | $6.02 | 58,396,700 |
| 2023-09-22 | $5.95 | $6.05 | $5.92 | $6.04 | $6.04 | 57,261,140 |
| 2023-09-21 | $5.96 | $5.97 | $5.90 | $5.95 | $5.95 | 33,736,920 |
| 2023-09-20 | $5.97 | $5.98 | $5.90 | $5.95 | $5.95 | 28,131,900 |
| 2023-09-19 | $5.90 | $5.97 | $5.87 | $5.97 | $5.97 | 42,160,990 |
| 2023-09-18 | $5.92 | $5.92 | $5.85 | $5.89 | $5.89 | 43,853,280 |
| 2023-09-15 | $5.96 | $6.02 | $5.90 | $5.91 | $5.91 | 53,710,530 |
| 2023-09-14 | $5.90 | $5.95 | $5.88 | $5.93 | $5.93 | 49,981,950 |
| 2023-09-13 | $5.93 | $5.93 | $5.84 | $5.87 | $5.87 | 34,687,430 |
| 2023-09-12 | $5.92 | $5.95 | $5.88 | $5.91 | $5.91 | 31,041,800 |
| 2023-09-11 | $5.94 | $6.02 | $5.90 | $5.96 | $5.96 | 63,583,150 |
| 2023-09-08 | $5.88 | $5.91 | $5.84 | $5.90 | $5.90 | 28,963,480 |
| 2023-09-07 | $5.89 | $5.95 | $5.87 | $5.90 | $5.90 | 52,301,370 |
| 2023-09-06 | $5.85 | $5.94 | $5.83 | $5.93 | $5.93 | 52,830,520 |
| 2023-09-05 | $6.08 | $6.08 | $5.87 | $5.89 | $5.89 | 89,377,080 |
| 2023-09-04 | $5.99 | $6.14 | $5.95 | $6.11 | $6.11 | 89,657,110 |
| 2023-09-01 | $5.92 | $6.02 | $5.88 | $5.97 | $5.97 | 73,360,760 |
| 2023-08-31 | $5.94 | $6.02 | $5.84 | $5.84 | $5.84 | 69,328,050 |
| 2023-08-30 | $5.97 | $6.00 | $5.90 | $5.91 | $5.91 | 57,410,610 |
| 2023-08-29 | $6.05 | $6.08 | $5.92 | $5.97 | $5.97 | 76,080,150 |
| 2023-08-28 | $6.33 | $6.33 | $6.02 | $6.06 | $6.06 | 85,174,360 |
| 2023-08-25 | $5.85 | $5.96 | $5.82 | $5.91 | $5.91 | 41,344,170 |
| 2023-08-24 | $5.91 | $5.96 | $5.84 | $5.84 | $5.84 | 43,565,930 |
| 2023-08-23 | $5.98 | $6.02 | $5.91 | $5.93 | $5.93 | 34,261,700 |
| 2023-08-22 | $5.88 | $6.01 | $5.87 | $5.99 | $5.99 | 57,369,820 |
| 2023-08-21 | $5.98 | $5.98 | $5.84 | $5.84 | $5.84 | 66,452,800 |
| 2023-08-18 | $6.04 | $6.17 | $5.99 | $6.01 | $6.01 | 74,054,460 |
| 2023-08-17 | $6.08 | $6.10 | $5.95 | $6.03 | $6.03 | 57,453,380 |
| 2023-08-16 | $6.15 | $6.20 | $6.08 | $6.10 | $6.10 | 41,966,910 |
| 2023-08-15 | $6.11 | $6.24 | $6.09 | $6.18 | $6.18 | 50,376,700 |
| 2023-08-14 | $6.04 | $6.15 | $6.00 | $6.09 | $6.09 | 55,328,710 |
| 2023-08-11 | $6.30 | $6.34 | $6.14 | $6.15 | $6.15 | 57,789,790 |
| 2023-08-10 | $6.25 | $6.31 | $6.23 | $6.30 | $6.30 | 36,952,240 |
| 2023-08-09 | $6.28 | $6.31 | $6.23 | $6.27 | $6.27 | 33,986,160 |
| 2023-08-08 | $6.31 | $6.35 | $6.16 | $6.29 | $6.29 | 51,702,640 |
| 2023-08-07 | $6.39 | $6.41 | $6.28 | $6.32 | $6.32 | 68,108,960 |
| 2023-08-04 | $6.45 | $6.64 | $6.43 | $6.48 | $6.48 | 139,119,230 |
| 2023-08-03 | $6.24 | $6.42 | $6.19 | $6.39 | $6.39 | 87,446,660 |
| 2023-08-02 | $6.25 | $6.34 | $6.21 | $6.24 | $6.24 | 50,989,760 |
| 2023-08-01 | $6.28 | $6.35 | $6.23 | $6.26 | $6.26 | 71,668,440 |
| 2023-07-31 | $6.33 | $6.46 | $6.25 | $6.31 | $6.31 | 109,269,980 |
| 2023-07-28 | $6.17 | $6.38 | $6.12 | $6.34 | $6.34 | 109,447,580 |
| 2023-07-27 | $6.26 | $6.45 | $6.21 | $6.34 | $6.17 | 80,358,430 |
| 2023-07-26 | $6.22 | $6.29 | $6.19 | $6.26 | $6.10 | 58,346,670 |
| 2023-07-25 | $6.01 | $6.29 | $6.01 | $6.25 | $6.09 | 112,288,660 |
| 2023-07-24 | $5.86 | $5.95 | $5.84 | $5.90 | $5.75 | 30,946,400 |
| 2023-07-21 | $5.93 | $5.96 | $5.87 | $5.89 | $5.74 | 28,776,720 |
| 2023-07-20 | $6.02 | $6.05 | $5.89 | $5.91 | $5.76 | 47,205,740 |
| 2023-07-19 | $6.03 | $6.05 | $5.96 | $6.03 | $5.87 | 35,441,520 |
| 2023-07-18 | $6.05 | $6.09 | $6.01 | $6.04 | $5.88 | 30,259,380 |
| 2023-07-17 | $6.01 | $6.07 | $5.98 | $6.03 | $5.87 | 28,405,600 |
| 2023-07-14 | $6.10 | $6.10 | $6.02 | $6.06 | $5.90 | 41,909,420 |
| 2023-07-13 | $5.92 | $6.08 | $5.92 | $6.07 | $5.91 | 72,431,680 |
| 2023-07-12 | $5.91 | $5.98 | $5.86 | $5.88 | $5.73 | 31,747,930 |
| 2023-07-11 | $5.90 | $5.97 | $5.87 | $5.91 | $5.76 | 32,341,000 |
| 2023-07-10 | $5.99 | $6.03 | $5.85 | $5.87 | $5.72 | 42,033,350 |
| 2023-07-07 | $5.86 | $6.00 | $5.86 | $5.96 | $5.80 | 45,010,500 |
| 2023-07-06 | $5.89 | $6.01 | $5.87 | $5.90 | $5.75 | 44,407,450 |
| 2023-07-05 | $5.95 | $5.97 | $5.88 | $5.90 | $5.75 | 35,122,410 |
| 2023-07-04 | $6.04 | $6.09 | $5.91 | $5.95 | $5.79 | 57,367,300 |
| 2023-07-03 | $5.84 | $6.10 | $5.83 | $6.07 | $5.91 | 74,955,740 |
| 2023-06-30 | $5.88 | $5.88 | $5.81 | $5.84 | $5.69 | 35,058,990 |
| 2023-06-29 | $5.79 | $5.95 | $5.73 | $5.86 | $5.71 | 42,221,420 |
| 2023-06-28 | $5.78 | $5.82 | $5.74 | $5.79 | $5.64 | 34,831,750 |
| 2023-06-27 | $5.65 | $5.81 | $5.64 | $5.79 | $5.64 | 44,549,700 |
| 2023-06-26 | $5.72 | $5.75 | $5.62 | $5.64 | $5.49 | 53,656,550 |
| 2023-06-21 | $5.85 | $5.90 | $5.76 | $5.77 | $5.62 | 50,845,080 |
| 2023-06-20 | $5.95 | $5.98 | $5.85 | $5.89 | $5.74 | 51,887,180 |
| 2023-06-19 | $6.13 | $6.15 | $5.93 | $5.97 | $5.81 | 84,379,210 |
| 2023-06-16 | $6.10 | $6.17 | $6.06 | $6.15 | $5.99 | 50,516,040 |
| 2023-06-15 | $6.13 | $6.18 | $6.01 | $6.07 | $5.91 | 40,270,310 |
| 2023-06-14 | $6.13 | $6.21 | $6.08 | $6.10 | $5.94 | 38,708,250 |
| 2023-06-13 | $6.09 | $6.13 | $6.03 | $6.11 | $5.95 | 43,295,430 |
| 2023-06-12 | $6.20 | $6.30 | $6.08 | $6.11 | $5.95 | 63,872,020 |
| 2023-06-09 | $6.27 | $6.33 | $6.18 | $6.23 | $6.07 | 50,410,710 |
| 2023-06-08 | $6.18 | $6.28 | $6.08 | $6.25 | $6.09 | 56,742,910 |
| 2023-06-07 | $6.20 | $6.30 | $6.15 | $6.18 | $6.02 | 53,897,800 |
| 2023-06-06 | $6.11 | $6.36 | $6.10 | $6.19 | $6.03 | 84,382,990 |
| 2023-06-05 | $6.11 | $6.18 | $6.05 | $6.12 | $5.96 | 41,809,100 |
| 2023-06-02 | $6.15 | $6.19 | $6.08 | $6.12 | $5.96 | 49,850,470 |
| 2023-06-01 | $6.10 | $6.16 | $6.02 | $6.10 | $5.94 | 54,190,950 |
| 2023-05-31 | $6.12 | $6.19 | $6.08 | $6.12 | $5.96 | 53,566,870 |
| 2023-05-30 | $6.05 | $6.27 | $6.03 | $6.17 | $6.01 | 78,686,300 |
| 2023-05-29 | $5.99 | $6.11 | $5.96 | $6.06 | $5.90 | 74,533,940 |
| 2023-05-26 | $5.99 | $6.05 | $5.89 | $5.98 | $5.82 | 60,787,310 |
| 2023-05-25 | $6.05 | $6.08 | $5.88 | $6.01 | $5.85 | 88,322,740 |
| 2023-05-24 | $6.25 | $6.27 | $6.02 | $6.07 | $5.91 | 156,936,790 |
| 2023-05-23 | $6.46 | $6.53 | $6.32 | $6.32 | $6.15 | 63,405,210 |
| 2023-05-22 | $6.44 | $6.56 | $6.38 | $6.47 | $6.30 | 70,312,260 |
| 2023-05-19 | $6.53 | $6.65 | $6.45 | $6.48 | $6.31 | 73,789,610 |
| 2023-05-18 | $6.56 | $6.78 | $6.54 | $6.61 | $6.44 | 101,475,100 |
| 2023-05-17 | $6.56 | $6.61 | $6.39 | $6.56 | $6.39 | 100,563,310 |
| 2023-05-16 | $6.58 | $6.73 | $6.50 | $6.61 | $6.44 | 161,795,760 |
| 2023-05-15 | $6.33 | $6.64 | $6.20 | $6.58 | $6.41 | 179,337,950 |
| 2023-05-12 | $6.53 | $6.56 | $6.32 | $6.35 | $6.18 | 120,216,090 |
| 2023-05-11 | $6.47 | $6.68 | $6.43 | $6.50 | $6.33 | 146,289,250 |
| 2023-05-10 | $6.58 | $6.62 | $6.33 | $6.41 | $6.24 | 184,425,260 |
| 2023-05-09 | $6.74 | $6.95 | $6.57 | $6.59 | $6.42 | 232,554,750 |
| 2023-05-08 | $6.55 | $6.87 | $6.49 | $6.72 | $6.54 | 216,169,130 |
| 2023-05-05 | $6.63 | $6.75 | $6.50 | $6.54 | $6.37 | 153,573,970 |
| 2023-05-04 | $6.11 | $6.71 | $6.07 | $6.65 | $6.48 | 251,351,890 |
| 2023-05-03 | $6.22 | $6.22 | $6.22 | $6.22 | $6.06 | 0 |
| 2023-05-02 | $6.22 | $6.22 | $6.22 | $6.22 | $6.06 | 0 |
| 2023-04-28 | $6.29 | $6.34 | $6.08 | $6.22 | $6.06 | 200,904,180 |
| 2023-04-27 | $5.88 | $6.13 | $5.79 | $6.09 | $5.93 | 184,320,110 |
| 2023-04-26 | $5.86 | $5.92 | $5.74 | $5.82 | $5.67 | 114,004,470 |
| 2023-04-25 | $5.77 | $5.94 | $5.77 | $5.92 | $5.77 | 146,313,230 |
| 2023-04-24 | $5.76 | $5.95 | $5.76 | $5.84 | $5.69 | 143,390,460 |
| 2023-04-21 | $5.79 | $5.90 | $5.70 | $5.73 | $5.58 | 136,750,080 |
| 2023-04-20 | $5.73 | $5.85 | $5.66 | $5.80 | $5.65 | 135,613,820 |
| 2023-04-19 | $5.58 | $5.79 | $5.56 | $5.69 | $5.54 | 161,630,910 |
| 2023-04-18 | $5.45 | $5.63 | $5.44 | $5.58 | $5.43 | 141,951,010 |
| 2023-04-17 | $5.32 | $5.45 | $5.30 | $5.45 | $5.31 | 81,009,410 |
| 2023-04-14 | $5.35 | $5.37 | $5.28 | $5.32 | $5.18 | 45,968,040 |
| 2023-04-13 | $5.28 | $5.39 | $5.25 | $5.34 | $5.20 | 86,925,680 |
| 2023-04-12 | $5.19 | $5.29 | $5.16 | $5.29 | $5.15 | 88,040,150 |
| 2023-04-11 | $5.19 | $5.23 | $5.16 | $5.19 | $5.05 | 56,841,010 |
| 2023-04-10 | $5.17 | $5.22 | $5.16 | $5.20 | $5.06 | 43,703,160 |
| 2023-04-07 | $5.18 | $5.20 | $5.16 | $5.18 | $5.04 | 41,622,370 |
| 2023-04-06 | $5.21 | $5.21 | $5.16 | $5.18 | $5.04 | 44,663,540 |
| 2023-04-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.08 | 0 |
| 2023-04-04 | $5.19 | $5.24 | $5.17 | $5.22 | $5.08 | 61,074,180 |
| 2023-04-03 | $5.20 | $5.23 | $5.16 | $5.18 | $5.04 | 79,307,710 |
| 2023-03-31 | $5.19 | $5.25 | $5.16 | $5.20 | $5.06 | 50,913,550 |
| 2023-03-30 | $5.21 | $5.23 | $5.11 | $5.18 | $5.04 | 50,260,470 |
| 2023-03-29 | $5.26 | $5.27 | $5.18 | $5.20 | $5.06 | 39,867,080 |
| 2023-03-28 | $5.20 | $5.25 | $5.18 | $5.22 | $5.08 | 52,929,380 |
| 2023-03-27 | $5.32 | $5.33 | $5.15 | $5.19 | $5.05 | 100,419,990 |
| 2023-03-24 | $5.40 | $5.40 | $5.30 | $5.32 | $5.32 | 57,938,620 |
| 2023-03-23 | $5.35 | $5.41 | $5.32 | $5.40 | $5.40 | 58,460,150 |
| 2023-03-22 | $5.35 | $5.42 | $5.30 | $5.37 | $5.37 | 87,635,580 |
| 2023-03-21 | $5.23 | $5.44 | $5.23 | $5.31 | $5.31 | 107,766,870 |
| 2023-03-20 | $5.30 | $5.37 | $5.21 | $5.22 | $5.22 | 86,395,700 |
| 2023-03-17 | $5.19 | $5.32 | $5.17 | $5.30 | $5.30 | 123,956,950 |
| 2023-03-16 | $5.21 | $5.23 | $5.15 | $5.15 | $5.15 | 73,343,430 |
| 2023-03-15 | $5.21 | $5.28 | $5.17 | $5.27 | $5.27 | 62,088,870 |
| 2023-03-14 | $5.19 | $5.21 | $5.12 | $5.16 | $5.16 | 47,293,870 |
| 2023-03-13 | $5.15 | $5.24 | $5.14 | $5.21 | $5.21 | 53,773,870 |
| 2023-03-10 | $5.20 | $5.24 | $5.15 | $5.16 | $5.16 | 40,180,740 |
| 2023-03-09 | $5.27 | $5.29 | $5.21 | $5.22 | $5.22 | 36,842,860 |
| 2023-03-08 | $5.30 | $5.31 | $5.23 | $5.28 | $5.28 | 51,581,760 |
| 2023-03-07 | $5.33 | $5.50 | $5.29 | $5.35 | $5.35 | 108,466,990 |
| 2023-03-06 | $5.39 | $5.46 | $5.30 | $5.31 | $5.31 | 74,601,750 |
| 2023-03-03 | $5.34 | $5.40 | $5.30 | $5.38 | $5.38 | 72,508,650 |
| 2023-03-02 | $5.27 | $5.33 | $5.25 | $5.31 | $5.31 | 70,247,910 |
| 2023-03-01 | $5.22 | $5.27 | $5.20 | $5.27 | $5.27 | 73,614,810 |
| 2023-02-28 | $5.14 | $5.23 | $5.14 | $5.22 | $5.22 | 54,808,850 |
| 2023-02-27 | $5.15 | $5.20 | $5.13 | $5.14 | $5.14 | 31,820,400 |
| 2023-02-24 | $5.17 | $5.19 | $5.13 | $5.15 | $5.15 | 29,038,550 |
| 2023-02-23 | $5.18 | $5.21 | $5.15 | $5.18 | $5.18 | 28,519,200 |
| 2023-02-22 | $5.18 | $5.19 | $5.15 | $5.16 | $5.16 | 30,050,810 |
| 2023-02-21 | $5.19 | $5.21 | $5.14 | $5.20 | $5.20 | 46,512,910 |
| 2023-02-20 | $5.06 | $5.20 | $5.05 | $5.19 | $5.19 | 65,829,790 |
| 2023-02-17 | $5.08 | $5.13 | $5.06 | $5.07 | $5.07 | 32,663,560 |
| 2023-02-16 | $5.09 | $5.18 | $5.06 | $5.09 | $5.09 | 62,809,180 |
| 2023-02-15 | $5.15 | $5.15 | $5.09 | $5.09 | $5.09 | 33,050,700 |
| 2023-02-14 | $5.14 | $5.15 | $5.11 | $5.15 | $5.15 | 39,518,250 |
| 2023-02-13 | $5.09 | $5.13 | $5.05 | $5.12 | $5.12 | 44,831,310 |
| 2023-02-10 | $5.08 | $5.11 | $5.06 | $5.08 | $5.08 | 31,794,260 |
| 2023-02-09 | $5.03 | $5.10 | $5.02 | $5.10 | $5.10 | 46,033,590 |
| 2023-02-08 | $5.05 | $5.06 | $5.02 | $5.03 | $5.03 | 38,711,670 |
| 2023-02-07 | $5.04 | $5.06 | $5.02 | $5.04 | $5.04 | 41,281,940 |
| 2023-02-06 | $5.05 | $5.06 | $5.01 | $5.03 | $5.03 | 55,256,710 |
| 2023-02-03 | $5.14 | $5.15 | $5.06 | $5.08 | $5.08 | 60,539,490 |
| 2023-02-02 | $5.20 | $5.21 | $5.14 | $5.15 | $5.15 | 49,135,010 |
| 2023-02-01 | $5.14 | $5.20 | $5.12 | $5.19 | $5.19 | 60,723,630 |
| 2023-01-31 | $5.23 | $5.23 | $5.14 | $5.15 | $5.15 | 66,762,580 |
| 2023-01-30 | $5.37 | $5.38 | $5.20 | $5.22 | $5.22 | 77,857,100 |
| 2023-01-20 | $5.24 | $5.31 | $5.21 | $5.30 | $5.30 | 50,629,660 |
| 2023-01-19 | $5.21 | $5.26 | $5.18 | $5.25 | $5.25 | 40,787,810 |
| 2023-01-18 | $5.20 | $5.24 | $5.17 | $5.21 | $5.21 | 36,664,200 |
| 2023-01-17 | $5.28 | $5.29 | $5.17 | $5.23 | $5.23 | 60,331,740 |
| 2023-01-16 | $5.36 | $5.45 | $5.28 | $5.29 | $5.29 | 99,662,930 |
| 2023-01-13 | $5.26 | $5.36 | $5.24 | $5.35 | $5.35 | 55,852,970 |
| 2023-01-12 | $5.27 | $5.27 | $5.19 | $5.26 | $5.26 | 33,369,980 |
| 2023-01-11 | $5.21 | $5.31 | $5.20 | $5.27 | $5.27 | 48,397,260 |
| 2023-01-10 | $5.31 | $5.31 | $5.21 | $5.22 | $5.22 | 41,739,920 |
| 2023-01-09 | $5.27 | $5.31 | $5.22 | $5.29 | $5.29 | 46,152,540 |
| 2023-01-06 | $5.30 | $5.36 | $5.23 | $5.26 | $5.26 | 40,691,840 |
| 2023-01-05 | $5.34 | $5.38 | $5.28 | $5.31 | $5.31 | 46,176,340 |
| 2023-01-04 | $5.28 | $5.36 | $5.26 | $5.33 | $5.33 | 64,407,590 |
| 2023-01-03 | $5.23 | $5.32 | $5.14 | $5.29 | $5.29 | 73,709,850 |
| 2023-01-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-12-30 | $5.10 | $5.25 | $5.09 | $5.22 | $5.22 | 65,738,730 |
| 2022-12-29 | $5.17 | $5.17 | $5.05 | $5.08 | $5.08 | 77,878,730 |
| 2022-12-28 | $5.12 | $5.23 | $5.11 | $5.20 | $5.20 | 41,362,270 |
| 2022-12-27 | $5.08 | $5.17 | $5.07 | $5.13 | $5.13 | 37,043,850 |
| 2022-12-26 | $5.12 | $5.14 | $5.05 | $5.06 | $5.06 | 41,300,500 |
| 2022-12-23 | $5.12 | $5.16 | $5.10 | $5.12 | $5.12 | 30,754,700 |
| 2022-12-22 | $5.17 | $5.24 | $5.13 | $5.15 | $5.15 | 39,454,510 |
| 2022-12-21 | $5.16 | $5.19 | $5.13 | $5.14 | $5.14 | 30,520,990 |
| 2022-12-20 | $5.17 | $5.23 | $5.12 | $5.15 | $5.15 | 41,771,410 |
| 2022-12-19 | $5.26 | $5.33 | $5.13 | $5.17 | $5.17 | 63,153,110 |
| 2022-12-16 | $5.22 | $5.35 | $5.21 | $5.30 | $5.30 | 40,029,610 |
| 2022-12-15 | $5.28 | $5.31 | $5.21 | $5.25 | $5.25 | 39,943,390 |
| 2022-12-14 | $5.33 | $5.35 | $5.27 | $5.31 | $5.31 | 34,821,900 |
| 2022-12-13 | $5.30 | $5.37 | $5.29 | $5.33 | $5.33 | 38,489,770 |
| 2022-12-12 | $5.36 | $5.41 | $5.28 | $5.29 | $5.29 | 57,038,250 |
| 2022-12-09 | $5.46 | $5.50 | $5.33 | $5.41 | $5.41 | 53,682,560 |
| 2022-12-08 | $5.41 | $5.52 | $5.39 | $5.46 | $5.46 | 51,989,190 |
| 2022-12-07 | $5.50 | $5.53 | $5.35 | $5.45 | $5.45 | 79,336,750 |
| 2022-12-06 | $5.55 | $5.60 | $5.45 | $5.50 | $5.50 | 98,003,850 |
| 2022-12-05 | $5.35 | $5.64 | $5.34 | $5.62 | $5.62 | 160,887,150 |
| 2022-12-01 | $5.42 | $5.46 | $5.30 | $5.31 | $5.31 | 73,805,680 |
| 2022-11-30 | $5.41 | $5.49 | $5.37 | $5.42 | $5.42 | 82,796,670 |
| 2022-11-29 | $5.34 | $5.51 | $5.33 | $5.46 | $5.46 | 129,147,640 |
| 2022-11-28 | $5.35 | $5.39 | $5.28 | $5.34 | $5.34 | 76,667,570 |
| 2022-11-25 | $5.32 | $5.45 | $5.28 | $5.40 | $5.40 | 79,411,350 |
| 2022-11-24 | $5.26 | $5.38 | $5.25 | $5.31 | $5.31 | 102,561,470 |
| 2022-11-23 | $5.10 | $5.40 | $5.09 | $5.28 | $5.28 | 167,050,350 |
| 2022-11-22 | $4.94 | $5.12 | $4.89 | $5.08 | $5.08 | 76,044,840 |
| 2022-11-21 | $4.93 | $4.94 | $4.87 | $4.93 | $4.93 | 31,090,780 |
| 2022-11-18 | $4.99 | $5.01 | $4.95 | $4.95 | $4.95 | 36,273,810 |
| 2022-11-17 | $4.97 | $5.01 | $4.96 | $5.01 | $5.01 | 35,516,570 |
| 2022-11-16 | $5.05 | $5.07 | $4.96 | $4.99 | $4.99 | 50,507,450 |
| 2022-11-15 | $5.06 | $5.16 | $5.03 | $5.05 | $5.05 | 76,754,580 |
| 2022-11-14 | $5.03 | $5.19 | $5.02 | $5.08 | $5.08 | 90,150,870 |
| 2022-11-11 | $4.99 | $5.08 | $4.95 | $5.02 | $5.02 | 61,407,540 |
| 2022-11-10 | $4.86 | $4.95 | $4.82 | $4.95 | $4.95 | 44,926,830 |
| 2022-11-09 | $4.94 | $4.96 | $4.86 | $4.86 | $4.86 | 33,213,180 |
| 2022-11-08 | $5.02 | $5.02 | $4.89 | $4.94 | $4.94 | 43,055,510 |
| 2022-11-07 | $4.84 | $5.00 | $4.80 | $4.99 | $4.99 | 74,817,160 |
| 2022-11-04 | $4.79 | $4.88 | $4.79 | $4.86 | $4.86 | 73,399,780 |
| 2022-11-03 | $4.93 | $4.94 | $4.74 | $4.77 | $4.77 | 72,775,780 |
| 2022-11-02 | $4.96 | $4.97 | $4.91 | $4.95 | $4.95 | 31,794,330 |
| 2022-11-01 | $4.87 | $4.98 | $4.83 | $4.98 | $4.98 | 47,524,240 |
| 2022-10-31 | $4.80 | $4.89 | $4.75 | $4.85 | $4.85 | 48,590,160 |
| 2022-10-28 | $4.95 | $4.96 | $4.81 | $4.83 | $4.83 | 45,777,180 |
| 2022-10-27 | $4.95 | $4.99 | $4.94 | $4.95 | $4.95 | 35,494,940 |
| 2022-10-26 | $4.94 | $5.00 | $4.90 | $4.95 | $4.95 | 37,004,470 |
| 2022-10-25 | $4.96 | $4.97 | $4.87 | $4.91 | $4.91 | 48,022,160 |
| 2022-10-24 | $5.11 | $5.15 | $4.91 | $4.94 | $4.94 | 57,859,600 |
| 2022-10-21 | $5.19 | $5.23 | $5.06 | $5.11 | $5.11 | 48,955,920 |
| 2022-10-20 | $5.15 | $5.21 | $5.11 | $5.16 | $5.16 | 43,045,470 |
| 2022-10-19 | $5.18 | $5.23 | $5.08 | $5.14 | $5.14 | 34,792,430 |
| 2022-10-18 | $5.25 | $5.30 | $5.13 | $5.18 | $5.18 | 49,786,370 |
| 2022-10-17 | $5.14 | $5.34 | $5.11 | $5.21 | $5.21 | 80,173,710 |
| 2022-10-14 | $5.18 | $5.23 | $5.14 | $5.14 | $5.14 | 45,282,790 |
| 2022-10-13 | $5.10 | $5.19 | $5.07 | $5.15 | $5.15 | 47,658,270 |
| 2022-10-12 | $5.00 | $5.12 | $4.99 | $5.10 | $5.10 | 46,524,700 |
| 2022-10-11 | $5.03 | $5.08 | $4.98 | $5.00 | $5.00 | 36,712,550 |
| 2022-10-10 | $5.02 | $5.19 | $4.98 | $5.04 | $5.04 | 71,862,810 |
| 2022-09-30 | $4.98 | $5.05 | $4.96 | $5.01 | $5.01 | 29,685,330 |
| 2022-09-29 | $5.04 | $5.06 | $4.96 | $5.00 | $5.00 | 36,027,650 |
| 2022-09-28 | $5.01 | $5.09 | $4.95 | $5.01 | $5.01 | 43,200,670 |
| 2022-09-27 | $4.95 | $5.01 | $4.92 | $4.99 | $4.99 | 26,929,940 |
| 2022-09-26 | $5.00 | $5.08 | $4.93 | $4.94 | $4.94 | 46,491,240 |
| 2022-09-23 | $4.95 | $5.09 | $4.91 | $5.03 | $5.03 | 56,006,510 |
| 2022-09-22 | $4.93 | $4.98 | $4.91 | $4.96 | $4.96 | 28,740,400 |
| 2022-09-21 | $4.93 | $4.99 | $4.90 | $4.95 | $4.95 | 35,087,670 |
| 2022-09-20 | $5.03 | $5.06 | $4.91 | $4.93 | $4.93 | 41,978,450 |
| 2022-09-19 | $5.01 | $5.06 | $4.96 | $5.01 | $5.01 | 56,702,740 |
| 2022-09-16 | $5.16 | $5.16 | $5.01 | $5.04 | $5.04 | 96,968,450 |
| 2022-09-15 | $5.14 | $5.21 | $5.10 | $5.15 | $5.15 | 53,761,160 |
| 2022-09-14 | $5.11 | $5.15 | $5.06 | $5.12 | $5.12 | 54,398,990 |
| 2022-09-13 | $5.21 | $5.24 | $5.13 | $5.14 | $5.14 | 64,124,480 |
| 2022-09-12 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-09-09 | $5.17 | $5.24 | $5.15 | $5.21 | $5.21 | 49,830,010 |
| 2022-09-08 | $5.18 | $5.21 | $5.14 | $5.17 | $5.17 | 50,060,220 |
| 2022-09-07 | $5.18 | $5.22 | $5.13 | $5.18 | $5.18 | 69,415,840 |
| 2022-09-06 | $5.12 | $5.20 | $5.10 | $5.18 | $5.18 | 83,195,790 |
| 2022-09-05 | $5.00 | $5.12 | $4.99 | $5.11 | $5.11 | 82,194,130 |
| 2022-09-02 | $5.01 | $5.06 | $4.94 | $5.00 | $5.00 | 81,502,430 |
| 2022-09-01 | $4.95 | $5.05 | $4.94 | $5.00 | $5.00 | 82,721,750 |
| 2022-08-31 | $4.90 | $5.03 | $4.88 | $4.99 | $4.99 | 112,127,740 |
| 2022-08-30 | $4.79 | $4.94 | $4.78 | $4.92 | $4.92 | 103,749,090 |
| 2022-08-29 | $4.77 | $4.82 | $4.73 | $4.78 | $4.78 | 62,044,210 |
| 2022-08-26 | $4.81 | $4.85 | $4.73 | $4.82 | $4.82 | 73,561,300 |
| 2022-08-25 | $4.68 | $4.83 | $4.67 | $4.82 | $4.82 | 97,815,030 |
| 2022-08-24 | $4.68 | $4.85 | $4.66 | $4.69 | $4.69 | 102,299,280 |
| 2022-08-23 | $4.64 | $4.69 | $4.60 | $4.67 | $4.67 | 36,782,260 |
| 2022-08-22 | $4.63 | $4.67 | $4.61 | $4.64 | $4.64 | 29,537,410 |
| 2022-08-19 | $4.62 | $4.68 | $4.62 | $4.63 | $4.63 | 27,087,810 |
| 2022-08-18 | $4.67 | $4.68 | $4.62 | $4.63 | $4.63 | 21,514,180 |
| 2022-08-17 | $4.64 | $4.69 | $4.60 | $4.68 | $4.68 | 31,452,220 |
| 2022-08-16 | $4.64 | $4.66 | $4.60 | $4.62 | $4.62 | 22,733,660 |
| 2022-08-15 | $4.63 | $4.69 | $4.61 | $4.63 | $4.63 | 29,618,300 |
| 2022-08-12 | $4.60 | $4.68 | $4.59 | $4.65 | $4.65 | 40,415,970 |
| 2022-08-11 | $4.53 | $4.66 | $4.50 | $4.63 | $4.63 | 65,704,460 |
| 2022-08-10 | $4.54 | $4.54 | $4.49 | $4.51 | $4.51 | 25,369,010 |
| 2022-08-09 | $4.57 | $4.58 | $4.53 | $4.54 | $4.54 | 22,935,930 |
| 2022-08-08 | $4.60 | $4.64 | $4.55 | $4.58 | $4.58 | 27,569,140 |
| 2022-08-05 | $4.56 | $4.61 | $4.53 | $4.60 | $4.60 | 29,348,430 |
| 2022-08-04 | $4.54 | $4.56 | $4.51 | $4.55 | $4.55 | 20,905,250 |
| 2022-08-03 | $4.61 | $4.64 | $4.50 | $4.51 | $4.51 | 40,733,620 |
| 2022-08-02 | $4.73 | $4.74 | $4.56 | $4.59 | $4.59 | 46,641,390 |
| 2022-08-01 | $4.66 | $4.77 | $4.60 | $4.74 | $4.74 | 55,512,350 |
| 2022-07-29 | $4.70 | $4.72 | $4.64 | $4.66 | $4.66 | 65,005,880 |
| 2022-07-28 | $4.85 | $4.90 | $4.82 | $4.84 | $4.69 | 38,515,160 |
| 2022-07-27 | $4.86 | $4.86 | $4.81 | $4.83 | $4.68 | 25,860,040 |
| 2022-07-26 | $4.87 | $4.91 | $4.85 | $4.87 | $4.72 | 22,913,820 |
| 2022-07-25 | $4.89 | $4.89 | $4.84 | $4.87 | $4.72 | 19,528,520 |
| 2022-07-22 | $4.89 | $4.94 | $4.80 | $4.88 | $4.73 | 32,530,620 |
| 2022-07-21 | $4.91 | $4.91 | $4.86 | $4.86 | $4.71 | 23,011,720 |
| 2022-07-20 | $4.91 | $4.94 | $4.86 | $4.93 | $4.78 | 54,432,020 |
| 2022-07-19 | $4.89 | $4.92 | $4.85 | $4.89 | $4.74 | 20,523,060 |
| 2022-07-18 | $4.74 | $4.91 | $4.74 | $4.89 | $4.74 | 44,051,420 |
| 2022-07-15 | $4.85 | $4.87 | $4.74 | $4.74 | $4.59 | 35,625,830 |
| 2022-07-14 | $4.87 | $4.88 | $4.81 | $4.86 | $4.71 | 32,666,750 |
| 2022-07-13 | $4.94 | $4.96 | $4.84 | $4.88 | $4.73 | 47,075,450 |
| 2022-07-12 | $4.96 | $5.01 | $4.93 | $4.95 | $4.80 | 33,512,900 |
| 2022-07-11 | $4.92 | $4.97 | $4.89 | $4.95 | $4.80 | 25,191,790 |
| 2022-07-08 | $4.95 | $5.01 | $4.93 | $4.93 | $4.78 | 24,980,420 |
| 2022-07-07 | $4.95 | $4.97 | $4.92 | $4.95 | $4.80 | 28,758,330 |
| 2022-07-06 | $5.00 | $5.00 | $4.91 | $4.95 | $4.80 | 42,115,850 |
| 2022-07-05 | $5.00 | $5.12 | $4.97 | $5.01 | $4.85 | 44,246,790 |
| 2022-07-04 | $5.02 | $5.04 | $4.93 | $5.03 | $4.87 | 44,949,000 |
| 2022-07-01 | $5.05 | $5.08 | $5.02 | $5.02 | $4.86 | 38,332,540 |
| 2022-06-30 | $5.05 | $5.10 | $5.02 | $5.06 | $4.90 | 44,079,620 |
| 2022-06-29 | $5.08 | $5.14 | $5.03 | $5.03 | $4.87 | 50,620,350 |
| 2022-06-28 | $5.11 | $5.12 | $5.02 | $5.10 | $4.94 | 60,804,720 |
| 2022-06-27 | $5.20 | $5.23 | $5.12 | $5.13 | $4.97 | 52,808,680 |
| 2022-06-24 | $5.14 | $5.25 | $5.13 | $5.20 | $5.04 | 85,928,910 |
| 2022-06-23 | $5.09 | $5.21 | $5.07 | $5.16 | $5.00 | 72,365,060 |
| 2022-06-22 | $5.18 | $5.22 | $5.08 | $5.09 | $4.93 | 67,018,980 |
| 2022-06-21 | $5.05 | $5.30 | $5.03 | $5.21 | $5.05 | 149,218,140 |
| 2022-06-20 | $5.03 | $5.09 | $4.98 | $5.05 | $4.89 | 72,916,260 |
| 2022-06-17 | $4.96 | $5.11 | $4.94 | $5.06 | $4.90 | 95,498,960 |
| 2022-06-16 | $5.30 | $5.30 | $5.01 | $5.02 | $4.86 | 190,562,280 |
| 2022-06-15 | $5.08 | $5.48 | $5.07 | $5.36 | $5.19 | 326,946,560 |
| 2022-06-14 | $4.76 | $5.09 | $4.74 | $5.08 | $4.92 | 142,402,840 |
| 2022-06-13 | $4.81 | $4.86 | $4.76 | $4.80 | $4.65 | 55,469,620 |
| 2022-06-10 | $4.72 | $4.87 | $4.71 | $4.85 | $4.70 | 88,083,710 |
| 2022-06-09 | $4.66 | $4.86 | $4.65 | $4.77 | $4.62 | 112,420,740 |
| 2022-06-08 | $4.60 | $4.66 | $4.59 | $4.66 | $4.51 | 41,643,370 |
| 2022-06-07 | $4.65 | $4.65 | $4.60 | $4.60 | $4.46 | 31,041,340 |
| 2022-06-06 | $4.61 | $4.64 | $4.57 | $4.64 | $4.50 | 30,178,500 |
| 2022-06-02 | $4.59 | $4.62 | $4.58 | $4.61 | $4.47 | 24,406,160 |
| 2022-06-01 | $4.65 | $4.67 | $4.59 | $4.61 | $4.47 | 37,137,900 |
| 2022-05-31 | $4.61 | $4.68 | $4.60 | $4.68 | $4.53 | 37,676,580 |
| 2022-05-30 | $4.63 | $4.65 | $4.60 | $4.62 | $4.48 | 23,967,730 |
| 2022-05-27 | $4.65 | $4.66 | $4.61 | $4.63 | $4.49 | 28,228,740 |
| 2022-05-26 | $4.58 | $4.66 | $4.57 | $4.63 | $4.49 | 26,562,060 |
| 2022-05-25 | $4.55 | $4.58 | $4.53 | $4.58 | $4.44 | 23,294,990 |
| 2022-05-24 | $4.64 | $4.67 | $4.54 | $4.55 | $4.41 | 31,182,230 |
| 2022-05-23 | $4.67 | $4.68 | $4.62 | $4.65 | $4.50 | 25,801,090 |
| 2022-05-20 | $4.59 | $4.67 | $4.59 | $4.66 | $4.51 | 33,541,720 |
| 2022-05-19 | $4.55 | $4.61 | $4.54 | $4.59 | $4.45 | 25,723,910 |
| 2022-05-18 | $4.64 | $4.64 | $4.58 | $4.59 | $4.45 | 24,740,800 |
| 2022-05-17 | $4.65 | $4.65 | $4.60 | $4.64 | $4.50 | 24,436,700 |
| 2022-05-16 | $4.63 | $4.69 | $4.60 | $4.65 | $4.50 | 40,179,590 |
| 2022-05-13 | $4.59 | $4.65 | $4.58 | $4.62 | $4.48 | 31,385,450 |
| 2022-05-12 | $4.56 | $4.62 | $4.56 | $4.58 | $4.44 | 20,947,610 |
| 2022-05-11 | $4.54 | $4.66 | $4.53 | $4.59 | $4.45 | 43,436,840 |
| 2022-05-10 | $4.55 | $4.59 | $4.51 | $4.56 | $4.42 | 38,925,380 |
| 2022-05-09 | $4.58 | $4.61 | $4.55 | $4.59 | $4.45 | 24,269,550 |
| 2022-05-06 | $4.55 | $4.63 | $4.52 | $4.59 | $4.45 | 59,132,150 |
| 2022-05-05 | $4.39 | $4.61 | $4.39 | $4.59 | $4.45 | 93,497,750 |
| 2022-05-04 | $4.38 | $4.38 | $4.38 | $4.38 | $4.24 | 0 |
| 2022-05-03 | $4.38 | $4.38 | $4.38 | $4.38 | $4.24 | 0 |
| 2022-04-29 | $4.27 | $4.41 | $4.26 | $4.38 | $4.24 | 43,955,250 |
| 2022-04-28 | $4.25 | $4.30 | $4.22 | $4.24 | $4.11 | 33,137,160 |
| 2022-04-27 | $4.20 | $4.28 | $4.16 | $4.27 | $4.14 | 46,194,110 |
| 2022-04-26 | $4.33 | $4.38 | $4.23 | $4.24 | $4.11 | 52,288,070 |
| 2022-04-25 | $4.45 | $4.52 | $4.30 | $4.33 | $4.19 | 62,528,050 |
| 2022-04-22 | $4.42 | $4.52 | $4.39 | $4.51 | $4.51 | 48,347,520 |
| 2022-04-21 | $4.45 | $4.52 | $4.41 | $4.43 | $4.43 | 48,934,180 |
| 2022-04-20 | $4.49 | $4.51 | $4.45 | $4.47 | $4.47 | 26,890,600 |
| 2022-04-19 | $4.48 | $4.50 | $4.45 | $4.47 | $4.47 | 22,401,100 |
| 2022-04-18 | $4.56 | $4.57 | $4.46 | $4.49 | $4.49 | 39,096,690 |
| 2022-04-15 | $4.60 | $4.64 | $4.58 | $4.58 | $4.58 | 30,648,500 |
| 2022-04-14 | $4.64 | $4.67 | $4.62 | $4.62 | $4.62 | 26,643,440 |
| 2022-04-13 | $4.65 | $4.68 | $4.62 | $4.63 | $4.63 | 29,273,910 |
| 2022-04-12 | $4.58 | $4.68 | $4.54 | $4.68 | $4.68 | 49,144,000 |
| 2022-04-11 | $4.65 | $4.66 | $4.56 | $4.58 | $4.58 | 36,445,190 |
| 2022-04-08 | $4.61 | $4.66 | $4.57 | $4.65 | $4.65 | 36,874,830 |
| 2022-04-07 | $4.67 | $4.71 | $4.59 | $4.61 | $4.61 | 48,604,870 |
| 2022-04-06 | $4.62 | $4.70 | $4.61 | $4.68 | $4.68 | 60,880,830 |
| 2022-04-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-04-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-04-01 | $4.56 | $4.64 | $4.54 | $4.64 | $4.64 | 54,649,950 |
| 2022-03-31 | $4.56 | $4.61 | $4.54 | $4.58 | $4.58 | 40,939,370 |
| 2022-03-30 | $4.52 | $4.60 | $4.51 | $4.58 | $4.58 | 52,641,760 |
| 2022-03-29 | $4.53 | $4.54 | $4.50 | $4.51 | $4.51 | 30,186,650 |
| 2022-03-28 | $4.45 | $4.52 | $4.42 | $4.51 | $4.51 | 38,520,070 |
| 2022-03-25 | $4.49 | $4.50 | $4.45 | $4.46 | $4.46 | 30,531,100 |
| 2022-03-24 | $4.51 | $4.53 | $4.48 | $4.49 | $4.49 | 28,974,060 |
| 2022-03-23 | $4.55 | $4.57 | $4.51 | $4.54 | $4.54 | 28,187,850 |
| 2022-03-22 | $4.46 | $4.57 | $4.45 | $4.55 | $4.55 | 40,687,810 |
| 2022-03-21 | $4.50 | $4.57 | $4.46 | $4.53 | $4.53 | 54,485,610 |
| 2022-03-18 | $4.43 | $4.56 | $4.41 | $4.52 | $4.52 | 59,477,160 |
| 2022-03-17 | $4.47 | $4.51 | $4.41 | $4.44 | $4.44 | 53,961,300 |
| 2022-03-16 | $4.32 | $4.45 | $4.27 | $4.42 | $4.42 | 53,184,090 |
| 2022-03-15 | $4.42 | $4.43 | $4.26 | $4.27 | $4.27 | 52,326,210 |
| 2022-03-14 | $4.44 | $4.54 | $4.41 | $4.45 | $4.45 | 41,275,690 |
| 2022-03-11 | $4.36 | $4.49 | $4.28 | $4.48 | $4.48 | 46,893,730 |
| 2022-03-10 | $4.45 | $4.46 | $4.39 | $4.39 | $4.39 | 35,698,310 |
| 2022-03-09 | $4.52 | $4.53 | $4.25 | $4.38 | $4.38 | 68,591,980 |
| 2022-03-08 | $4.59 | $4.61 | $4.51 | $4.51 | $4.51 | 50,388,410 |
| 2022-03-07 | $4.61 | $4.64 | $4.58 | $4.59 | $4.59 | 43,859,070 |
| 2022-03-04 | $4.68 | $4.68 | $4.62 | $4.65 | $4.65 | 35,852,900 |
| 2022-03-03 | $4.67 | $4.70 | $4.66 | $4.69 | $4.69 | 38,310,200 |
| 2022-03-02 | $4.65 | $4.68 | $4.64 | $4.66 | $4.66 | 29,032,040 |
| 2022-03-01 | $4.64 | $4.68 | $4.63 | $4.68 | $4.68 | 34,143,130 |
| 2022-02-28 | $4.65 | $4.66 | $4.61 | $4.63 | $4.63 | 34,308,890 |
| 2022-02-25 | $4.65 | $4.68 | $4.63 | $4.65 | $4.65 | 41,020,350 |
| 2022-02-24 | $4.72 | $4.73 | $4.61 | $4.64 | $4.64 | 63,438,140 |
| 2022-02-23 | $4.72 | $4.75 | $4.71 | $4.74 | $4.74 | 32,871,750 |
| 2022-02-22 | $4.76 | $4.78 | $4.71 | $4.73 | $4.73 | 45,141,130 |
| 2022-02-21 | $4.79 | $4.80 | $4.75 | $4.79 | $4.79 | 37,797,640 |
| 2022-02-18 | $4.78 | $4.82 | $4.75 | $4.80 | $4.80 | 53,466,610 |
| 2022-02-17 | $4.81 | $4.85 | $4.76 | $4.80 | $4.80 | 58,267,350 |
| 2022-02-16 | $4.78 | $4.90 | $4.76 | $4.80 | $4.80 | 74,596,020 |
| 2022-02-15 | $4.74 | $4.78 | $4.71 | $4.76 | $4.76 | 52,309,570 |
| 2022-02-14 | $4.83 | $4.86 | $4.73 | $4.74 | $4.74 | 91,824,410 |
| 2022-02-11 | $4.76 | $4.96 | $4.75 | $4.87 | $4.87 | 158,184,830 |
| 2022-02-10 | $4.73 | $4.78 | $4.71 | $4.78 | $4.78 | 68,069,130 |
| 2022-02-09 | $4.70 | $4.77 | $4.69 | $4.74 | $4.74 | 63,794,070 |
| 2022-02-08 | $4.61 | $4.71 | $4.60 | $4.71 | $4.71 | 65,267,980 |
| 2022-02-07 | $4.59 | $4.63 | $4.57 | $4.62 | $4.62 | 44,133,960 |
| 2022-02-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-02-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-02-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-02-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-01-28 | $4.56 | $4.59 | $4.55 | $4.55 | $4.55 | 40,467,950 |
| 2022-01-27 | $4.60 | $4.61 | $4.55 | $4.56 | $4.56 | 52,951,810 |
| 2022-01-26 | $4.59 | $4.63 | $4.57 | $4.62 | $4.62 | 45,664,520 |
| 2022-01-25 | $4.68 | $4.69 | $4.58 | $4.58 | $4.58 | 83,686,470 |
| 2022-01-24 | $4.71 | $4.72 | $4.67 | $4.68 | $4.68 | 50,881,420 |
| 2022-01-21 | $4.78 | $4.78 | $4.71 | $4.72 | $4.72 | 74,575,370 |
| 2022-01-20 | $4.69 | $4.80 | $4.68 | $4.79 | $4.79 | 138,691,690 |
| 2022-01-19 | $4.68 | $4.72 | $4.68 | $4.70 | $4.70 | 44,545,190 |
| 2022-01-18 | $4.67 | $4.71 | $4.66 | $4.69 | $4.69 | 49,712,510 |
| 2022-01-17 | $4.68 | $4.69 | $4.65 | $4.66 | $4.66 | 57,492,220 |
| 2022-01-14 | $4.77 | $4.77 | $4.68 | $4.68 | $4.68 | 100,220,850 |
| 2022-01-13 | $4.79 | $4.84 | $4.77 | $4.77 | $4.77 | 66,788,670 |
| 2022-01-12 | $4.84 | $4.84 | $4.76 | $4.78 | $4.78 | 67,130,320 |
| 2022-01-11 | $4.84 | $4.87 | $4.80 | $4.82 | $4.82 | 67,692,570 |
| 2022-01-10 | $4.79 | $4.85 | $4.78 | $4.84 | $4.84 | 82,685,350 |
| 2022-01-07 | $4.75 | $4.84 | $4.74 | $4.79 | $4.79 | 100,886,190 |
| 2022-01-06 | $4.75 | $4.78 | $4.73 | $4.75 | $4.75 | 67,551,550 |
| 2022-01-05 | $4.73 | $4.79 | $4.71 | $4.77 | $4.77 | 114,388,050 |
| 2022-01-04 | $4.69 | $4.73 | $4.68 | $4.72 | $4.72 | 58,143,860 |
| 2022-01-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-12-31 | $4.70 | $4.71 | $4.68 | $4.70 | $4.70 | 36,469,310 |
| 2021-12-30 | $4.71 | $4.72 | $4.68 | $4.70 | $4.70 | 36,591,020 |
| 2021-12-29 | $4.72 | $4.73 | $4.70 | $4.71 | $4.71 | 34,654,560 |
| 2021-12-28 | $4.70 | $4.74 | $4.69 | $4.71 | $4.71 | 38,959,720 |
| 2021-12-27 | $4.69 | $4.72 | $4.69 | $4.70 | $4.70 | 24,328,480 |
| 2021-12-24 | $4.70 | $4.71 | $4.67 | $4.70 | $4.70 | 37,299,120 |
| 2021-12-23 | $4.71 | $4.72 | $4.68 | $4.70 | $4.70 | 38,823,880 |
| 2021-12-22 | $4.76 | $4.77 | $4.71 | $4.71 | $4.71 | 52,454,030 |
| 2021-12-21 | $4.69 | $4.80 | $4.68 | $4.77 | $4.77 | 60,909,520 |
| 2021-12-20 | $4.70 | $4.72 | $4.68 | $4.69 | $4.69 | 39,059,330 |
| 2021-12-17 | $4.73 | $4.75 | $4.70 | $4.71 | $4.71 | 41,483,310 |
| 2021-12-16 | $4.72 | $4.76 | $4.71 | $4.75 | $4.75 | 31,594,660 |
| 2021-12-15 | $4.75 | $4.77 | $4.71 | $4.72 | $4.72 | 29,823,890 |
| 2021-12-14 | $4.77 | $4.78 | $4.73 | $4.74 | $4.74 | 43,469,770 |
| 2021-12-13 | $4.82 | $4.87 | $4.78 | $4.79 | $4.79 | 60,712,510 |
| 2021-12-07 | $4.73 | $4.76 | $4.69 | $4.74 | $4.74 | 44,798,070 |
| 2021-12-06 | $4.75 | $4.80 | $4.70 | $4.71 | $4.71 | 59,362,580 |
| 2021-12-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 28,031,350 |
| 2021-12-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 34,246,390 |
| 2021-12-01 | $4.64 | $4.70 | $4.64 | $4.70 | $4.70 | 36,327,600 |
| 2021-11-30 | $4.66 | $4.70 | $4.65 | $4.65 | $4.65 | 35,839,470 |
| 2021-11-29 | $4.66 | $4.67 | $4.62 | $4.66 | $4.66 | 41,208,020 |
| 2021-11-26 | $4.74 | $4.74 | $4.69 | $4.70 | $4.70 | 28,490,730 |
| 2021-11-25 | $4.76 | $4.77 | $4.73 | $4.74 | $4.74 | 20,171,300 |
| 2021-11-24 | $4.77 | $4.78 | $4.73 | $4.76 | $4.76 | 24,155,070 |
| 2021-11-23 | $4.76 | $4.80 | $4.74 | $4.77 | $4.77 | 25,839,530 |
| 2021-11-22 | $4.81 | $4.82 | $4.75 | $4.77 | $4.77 | 31,952,680 |
| 2021-11-19 | $4.79 | $4.83 | $4.75 | $4.82 | $4.82 | 35,454,310 |
| 2021-11-18 | $4.89 | $4.90 | $4.80 | $4.82 | $4.82 | 39,503,580 |
| 2021-11-17 | $4.88 | $4.91 | $4.87 | $4.90 | $4.90 | 36,288,220 |
| 2021-11-16 | $4.82 | $4.91 | $4.80 | $4.90 | $4.90 | 66,816,040 |
| 2021-11-15 | $4.71 | $4.85 | $4.71 | $4.84 | $4.84 | 57,002,700 |
| 2021-11-12 | $4.76 | $4.76 | $4.71 | $4.75 | $4.75 | 25,753,220 |
| 2021-11-11 | $4.67 | $4.77 | $4.65 | $4.76 | $4.76 | 42,186,040 |
| 2021-11-10 | $4.68 | $4.68 | $4.61 | $4.68 | $4.68 | 42,184,100 |
| 2021-11-09 | $4.78 | $4.79 | $4.69 | $4.69 | $4.69 | 56,373,540 |
| 2021-11-08 | $4.82 | $4.82 | $4.75 | $4.79 | $4.79 | 35,470,050 |
| 2021-11-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 27,010,250 |
| 2021-11-04 | $4.84 | $4.85 | $4.81 | $4.84 | $4.84 | 30,734,580 |
| 2021-11-03 | $4.86 | $4.86 | $4.81 | $4.84 | $4.84 | 38,869,550 |
| 2021-11-02 | $4.97 | $4.99 | $4.81 | $4.86 | $4.86 | 85,183,450 |
| 2021-11-01 | $5.01 | $5.02 | $4.92 | $4.97 | $4.97 | 69,300,270 |
| 2021-10-29 | $5.06 | $5.09 | $5.01 | $5.02 | $5.02 | 63,951,030 |
| 2021-10-28 | $5.13 | $5.13 | $5.06 | $5.08 | $5.08 | 44,281,580 |
| 2021-10-27 | $5.22 | $5.22 | $5.10 | $5.13 | $5.13 | 49,658,470 |
| 2021-10-26 | $5.26 | $5.28 | $5.20 | $5.21 | $5.21 | 28,267,700 |
| 2021-10-25 | $5.26 | $5.29 | $5.18 | $5.26 | $5.26 | 47,066,800 |
| 2021-10-22 | $5.27 | $5.28 | $5.21 | $5.25 | $5.25 | 38,776,200 |
| 2021-10-21 | $5.17 | $5.32 | $5.16 | $5.29 | $5.29 | 77,079,980 |
| 2021-10-20 | $5.22 | $5.28 | $5.14 | $5.16 | $5.16 | 40,435,520 |
| 2021-10-19 | $5.11 | $5.22 | $5.10 | $5.22 | $5.22 | 50,407,740 |
| 2021-10-18 | $5.15 | $5.19 | $5.10 | $5.12 | $5.12 | 35,543,420 |
| 2021-10-15 | $5.20 | $5.22 | $5.14 | $5.16 | $5.16 | 38,024,330 |
| 2021-10-14 | $5.26 | $5.26 | $5.20 | $5.20 | $5.20 | 26,721,840 |
| 2021-10-13 | $5.29 | $5.29 | $5.20 | $5.26 | $5.26 | 35,100,410 |
| 2021-10-12 | $5.28 | $5.33 | $5.24 | $5.29 | $5.29 | 59,945,730 |
| 2021-10-11 | $5.20 | $5.33 | $5.19 | $5.30 | $5.30 | 91,276,770 |
| 2021-10-08 | $5.20 | $5.22 | $5.12 | $5.21 | $5.21 | 78,398,800 |
| 2021-10-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2021-10-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2021-09-30 | $5.04 | $5.08 | $5.03 | $5.06 | $5.06 | 30,859,880 |
| 2021-09-29 | $5.05 | $5.09 | $5.03 | $5.05 | $5.05 | 33,288,310 |
| 2021-09-28 | $5.07 | $5.10 | $5.03 | $5.08 | $5.08 | 37,144,840 |
| 2021-09-27 | $5.07 | $5.12 | $5.05 | $5.09 | $5.09 | 42,322,830 |
| 2021-09-24 | $5.11 | $5.14 | $5.06 | $5.07 | $5.07 | 38,943,460 |
| 2021-09-23 | $5.09 | $5.17 | $5.09 | $5.12 | $5.12 | 34,514,880 |
| 2021-09-22 | $5.05 | $5.09 | $5.02 | $5.09 | $5.09 | 37,009,670 |
| 2021-09-21 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-09-20 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-09-17 | $5.16 | $5.17 | $5.10 | $5.13 | $5.13 | 39,245,390 |
| 2021-09-16 | $5.20 | $5.25 | $5.14 | $5.17 | $5.17 | 46,982,200 |
| 2021-09-15 | $5.21 | $5.24 | $5.18 | $5.19 | $5.19 | 43,928,600 |
| 2021-09-14 | $5.33 | $5.36 | $5.20 | $5.20 | $5.20 | 74,618,410 |
| 2021-09-13 | $5.34 | $5.38 | $5.30 | $5.33 | $5.33 | 58,953,730 |
| 2021-09-10 | $5.32 | $5.44 | $5.32 | $5.34 | $5.34 | 105,200,430 |
| 2021-09-09 | $5.32 | $5.35 | $5.27 | $5.32 | $5.32 | 57,321,700 |
| 2021-09-08 | $5.32 | $5.38 | $5.29 | $5.33 | $5.33 | 76,121,160 |
| 2021-09-07 | $5.29 | $5.35 | $5.24 | $5.33 | $5.33 | 69,357,420 |
| 2021-09-06 | $5.24 | $5.32 | $5.22 | $5.29 | $5.29 | 72,730,370 |
| 2021-09-03 | $5.23 | $5.35 | $5.21 | $5.24 | $5.24 | 89,757,350 |
| 2021-09-02 | $5.23 | $5.27 | $5.18 | $5.22 | $5.22 | 73,227,700 |
| 2021-09-01 | $5.14 | $5.33 | $5.11 | $5.25 | $5.25 | 124,595,370 |
| 2021-08-31 | $5.06 | $5.14 | $5.04 | $5.14 | $5.14 | 47,066,790 |
| 2021-08-30 | $5.13 | $5.14 | $5.03 | $5.06 | $5.06 | 41,715,650 |
| 2021-08-27 | $5.12 | $5.17 | $5.11 | $5.14 | $5.14 | 30,287,100 |
| 2021-08-26 | $5.16 | $5.17 | $5.11 | $5.11 | $5.11 | 26,928,460 |
| 2021-08-25 | $5.19 | $5.20 | $5.15 | $5.17 | $5.17 | 26,176,650 |
| 2021-08-24 | $5.16 | $5.21 | $5.14 | $5.18 | $5.18 | 34,447,810 |
| 2021-08-23 | $5.13 | $5.17 | $5.12 | $5.16 | $5.16 | 29,799,150 |
| 2021-08-20 | $5.13 | $5.17 | $5.08 | $5.11 | $5.11 | 25,818,170 |
| 2021-08-19 | $5.21 | $5.22 | $5.13 | $5.15 | $5.15 | 36,200,450 |
| 2021-08-18 | $5.10 | $5.28 | $5.08 | $5.24 | $5.24 | 57,869,940 |
| 2021-08-17 | $5.14 | $5.20 | $5.10 | $5.12 | $5.12 | 34,253,820 |
| 2021-08-16 | $5.09 | $5.16 | $5.09 | $5.14 | $5.14 | 26,693,060 |
| 2021-08-13 | $5.11 | $5.13 | $5.07 | $5.11 | $5.11 | 19,615,320 |
| 2021-08-12 | $5.10 | $5.15 | $5.09 | $5.12 | $5.12 | 25,823,990 |
| 2021-08-11 | $5.10 | $5.17 | $5.10 | $5.12 | $5.12 | 29,576,680 |
| 2021-08-10 | $5.08 | $5.12 | $5.04 | $5.12 | $5.12 | 29,296,030 |
| 2021-08-09 | $5.00 | $5.12 | $5.00 | $5.09 | $5.09 | 35,232,580 |
| 2021-08-06 | $5.03 | $5.04 | $5.00 | $5.02 | $5.02 | 21,943,500 |
| 2021-08-05 | $5.01 | $5.11 | $5.00 | $5.05 | $5.05 | 26,862,700 |
| 2021-08-04 | $5.06 | $5.06 | $5.01 | $5.03 | $5.03 | 23,963,120 |
| 2021-08-03 | $5.09 | $5.12 | $5.04 | $5.06 | $5.06 | 36,845,530 |
| 2021-08-02 | $5.00 | $5.15 | $4.92 | $5.11 | $5.11 | 51,030,920 |
| 2021-07-30 | $5.20 | $5.21 | $5.01 | $5.03 | $5.03 | 51,909,030 |
| 2021-07-29 | $5.28 | $5.28 | $5.21 | $5.21 | $5.21 | 23,456,740 |
| 2021-07-28 | $5.30 | $5.36 | $5.29 | $5.35 | $5.23 | 27,188,160 |
| 2021-07-27 | $5.42 | $5.42 | $5.32 | $5.32 | $5.20 | 45,228,270 |
| 2021-07-26 | $5.65 | $5.65 | $5.39 | $5.44 | $5.32 | 109,485,380 |
| 2021-07-23 | $5.79 | $5.85 | $5.78 | $5.81 | $5.68 | 30,046,630 |
| 2021-07-22 | $5.77 | $5.85 | $5.77 | $5.83 | $5.70 | 33,513,420 |
| 2021-07-21 | $5.77 | $5.81 | $5.76 | $5.78 | $5.65 | 27,387,530 |
| 2021-07-20 | $5.77 | $5.79 | $5.76 | $5.79 | $5.66 | 17,396,830 |
| 2021-07-19 | $5.82 | $5.83 | $5.76 | $5.80 | $5.67 | 32,602,060 |
| 2021-07-16 | $5.86 | $5.87 | $5.81 | $5.83 | $5.70 | 32,554,770 |
| 2021-07-15 | $5.82 | $5.95 | $5.79 | $5.89 | $5.76 | 62,117,750 |
| 2021-07-14 | $5.83 | $5.84 | $5.79 | $5.80 | $5.67 | 28,657,930 |
| 2021-07-13 | $5.83 | $5.84 | $5.80 | $5.83 | $5.70 | 22,228,500 |
| 2021-07-12 | $5.88 | $5.88 | $5.82 | $5.82 | $5.69 | 27,889,840 |
| 2021-07-09 | $5.83 | $5.85 | $5.81 | $5.84 | $5.71 | 20,790,730 |
| 2021-07-08 | $5.85 | $5.87 | $5.82 | $5.84 | $5.71 | 22,428,760 |
| 2021-07-07 | $5.86 | $5.90 | $5.85 | $5.87 | $5.74 | 19,358,180 |
| 2021-07-06 | $5.84 | $5.90 | $5.82 | $5.88 | $5.75 | 30,332,430 |
| 2021-07-05 | $5.85 | $5.86 | $5.81 | $5.85 | $5.72 | 32,838,420 |
| 2021-07-02 | $5.89 | $5.91 | $5.83 | $5.85 | $5.72 | 35,363,530 |
| 2021-07-01 | $5.96 | $5.97 | $5.90 | $5.91 | $5.78 | 29,135,920 |
| 2021-06-30 | $5.90 | $5.94 | $5.89 | $5.93 | $5.80 | 19,817,420 |
| 2021-06-29 | $5.94 | $5.95 | $5.90 | $5.90 | $5.77 | 20,573,130 |
| 2021-06-28 | $5.98 | $5.98 | $5.92 | $5.95 | $5.82 | 29,395,720 |
| 2021-06-25 | $5.93 | $6.02 | $5.92 | $5.98 | $5.85 | 38,691,980 |
| 2021-06-24 | $5.92 | $5.96 | $5.91 | $5.94 | $5.81 | 24,713,600 |
| 2021-06-23 | $5.92 | $5.95 | $5.90 | $5.92 | $5.79 | 26,210,760 |
| 2021-06-22 | $5.90 | $5.94 | $5.89 | $5.93 | $5.80 | 29,936,150 |
| 2021-06-21 | $5.89 | $5.90 | $5.86 | $5.89 | $5.76 | 27,403,690 |
| 2021-06-18 | $5.91 | $5.93 | $5.88 | $5.92 | $5.79 | 26,778,350 |
| 2021-06-17 | $5.92 | $5.95 | $5.90 | $5.92 | $5.79 | 25,782,590 |
| 2021-06-16 | $5.92 | $5.97 | $5.91 | $5.93 | $5.80 | 26,773,400 |
| 2021-06-15 | $6.00 | $6.01 | $5.90 | $5.92 | $5.79 | 35,399,120 |
| 2021-06-14 | $6.01 | $6.01 | $6.01 | $6.01 | $5.87 | 0 |
| 2021-06-11 | $6.05 | $6.06 | $5.98 | $6.01 | $5.87 | 48,722,870 |
| 2021-06-10 | $6.08 | $6.12 | $6.04 | $6.06 | $5.92 | 42,190,420 |
| 2021-06-09 | $6.13 | $6.15 | $6.08 | $6.09 | $5.95 | 35,556,660 |
| 2021-06-08 | $6.11 | $6.15 | $6.09 | $6.13 | $5.99 | 31,867,230 |
| 2021-06-07 | $6.13 | $6.14 | $6.08 | $6.10 | $5.96 | 25,088,700 |
| 2021-06-04 | $6.09 | $6.17 | $6.07 | $6.12 | $5.98 | 42,352,780 |
| 2021-06-03 | $6.09 | $6.15 | $6.09 | $6.09 | $5.95 | 25,247,400 |
| 2021-06-02 | $6.13 | $6.16 | $6.09 | $6.11 | $5.97 | 37,639,300 |
| 2021-06-01 | $6.14 | $6.17 | $6.11 | $6.15 | $6.01 | 39,866,360 |
| 2021-05-31 | $6.21 | $6.22 | $6.14 | $6.16 | $6.02 | 42,295,150 |
| 2021-05-28 | $6.22 | $6.28 | $6.17 | $6.25 | $6.11 | 46,367,280 |
| 2021-05-27 | $6.22 | $6.27 | $6.20 | $6.21 | $6.07 | 51,749,610 |
| 2021-05-26 | $6.26 | $6.29 | $6.20 | $6.22 | $6.08 | 71,120,890 |
| 2021-05-25 | $6.12 | $6.27 | $6.11 | $6.25 | $6.11 | 97,057,670 |
| 2021-05-24 | $6.08 | $6.15 | $6.06 | $6.13 | $5.99 | 36,640,780 |
| 2021-05-21 | $6.16 | $6.17 | $6.07 | $6.08 | $5.94 | 38,904,600 |
| 2021-05-20 | $6.14 | $6.20 | $6.10 | $6.16 | $6.02 | 42,196,830 |
| 2021-05-19 | $6.15 | $6.19 | $6.10 | $6.14 | $6.00 | 31,965,350 |
| 2021-05-18 | $6.14 | $6.26 | $6.14 | $6.15 | $6.01 | 58,039,000 |
| 2021-05-17 | $6.18 | $6.21 | $6.13 | $6.16 | $6.02 | 67,052,070 |
| 2021-05-14 | $6.04 | $6.25 | $6.01 | $6.23 | $6.09 | 127,446,410 |
| 2021-05-13 | $6.03 | $6.07 | $6.00 | $6.02 | $5.88 | 28,761,670 |
| 2021-05-12 | $6.05 | $6.08 | $6.02 | $6.06 | $5.92 | 34,542,340 |
| 2021-05-11 | $5.98 | $6.08 | $5.94 | $6.07 | $5.93 | 49,734,320 |
| 2021-05-10 | $6.03 | $6.03 | $5.96 | $6.00 | $5.86 | 36,818,510 |
| 2021-05-07 | $6.04 | $6.08 | $6.00 | $6.04 | $5.90 | 34,152,580 |
| 2021-05-06 | $6.04 | $6.09 | $5.99 | $6.04 | $5.90 | 48,637,250 |
| 2021-05-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.92 | 0 |
| 2021-05-04 | $6.06 | $6.06 | $6.06 | $6.06 | $5.92 | 0 |
| 2021-04-30 | $6.00 | $6.10 | $5.96 | $6.06 | $5.92 | 88,747,580 |
| 2021-04-29 | $5.87 | $6.06 | $5.86 | $6.00 | $5.86 | 95,794,720 |
| 2021-04-28 | $5.83 | $5.84 | $5.79 | $5.82 | $5.69 | 20,009,900 |
| 2021-04-27 | $5.87 | $5.88 | $5.81 | $5.85 | $5.72 | 29,765,900 |
| 2021-04-26 | $5.90 | $5.91 | $5.86 | $5.87 | $5.74 | 25,882,070 |
| 2021-04-23 | $5.92 | $5.95 | $5.89 | $5.92 | $5.79 | 21,290,170 |
| 2021-04-22 | $5.93 | $5.95 | $5.90 | $5.92 | $5.79 | 17,795,100 |
| 2021-04-21 | $5.90 | $5.92 | $5.89 | $5.91 | $5.78 | 13,768,750 |
| 2021-04-20 | $5.93 | $5.95 | $5.91 | $5.92 | $5.79 | 17,516,140 |
| 2021-04-19 | $5.92 | $5.95 | $5.90 | $5.95 | $5.82 | 22,923,650 |
| 2021-04-16 | $5.88 | $5.92 | $5.88 | $5.92 | $5.79 | 17,987,200 |
| 2021-04-15 | $5.91 | $5.92 | $5.86 | $5.89 | $5.76 | 23,370,880 |
| 2021-04-14 | $5.92 | $5.93 | $5.91 | $5.92 | $5.79 | 15,735,280 |
| 2021-04-13 | $5.92 | $5.93 | $5.90 | $5.91 | $5.78 | 19,349,430 |
| 2021-04-12 | $5.93 | $5.95 | $5.91 | $5.92 | $5.79 | 20,579,480 |
| 2021-04-09 | $5.95 | $5.95 | $5.92 | $5.93 | $5.80 | 22,284,350 |
| 2021-04-08 | $5.95 | $6.02 | $5.93 | $5.97 | $5.84 | 36,214,890 |
| 2021-04-07 | $5.92 | $5.96 | $5.91 | $5.95 | $5.82 | 21,542,740 |
| 2021-04-06 | $5.93 | $5.94 | $5.91 | $5.93 | $5.80 | 16,322,480 |
| 2021-04-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.80 | 0 |
| 2021-04-02 | $5.93 | $5.94 | $5.92 | $5.93 | $5.80 | 19,261,210 |
| 2021-04-01 | $5.93 | $5.95 | $5.92 | $5.94 | $5.81 | 18,602,160 |
| 2021-03-31 | $5.95 | $5.96 | $5.92 | $5.94 | $5.81 | 20,756,560 |
| 2021-03-30 | $5.96 | $5.96 | $5.93 | $5.95 | $5.82 | 20,931,930 |
| 2021-03-29 | $5.99 | $6.00 | $5.94 | $5.95 | $5.82 | 25,307,250 |
| 2021-03-26 | $5.95 | $6.02 | $5.95 | $6.00 | $5.86 | 32,537,210 |
| 2021-03-25 | $5.97 | $5.98 | $5.94 | $5.95 | $5.82 | 23,308,640 |
| 2021-03-24 | $5.97 | $6.00 | $5.93 | $5.96 | $5.83 | 32,598,030 |
| 2021-03-23 | $5.99 | $6.03 | $5.96 | $5.99 | $5.86 | 25,211,290 |
| 2021-03-22 | $5.96 | $6.00 | $5.94 | $5.99 | $5.86 | 27,386,730 |
| 2021-03-19 | $6.01 | $6.02 | $5.94 | $5.96 | $5.83 | 40,624,330 |
| 2021-03-18 | $6.05 | $6.07 | $6.02 | $6.03 | $5.89 | 25,141,440 |
| 2021-03-17 | $6.09 | $6.10 | $6.04 | $6.06 | $5.92 | 26,968,080 |
| 2021-03-16 | $6.05 | $6.10 | $6.04 | $6.09 | $5.95 | 34,721,640 |
| 2021-03-15 | $6.03 | $6.06 | $6.01 | $6.04 | $5.90 | 30,404,910 |
| 2021-03-12 | $6.05 | $6.06 | $5.99 | $6.04 | $5.90 | 31,407,070 |
| 2021-03-11 | $6.01 | $6.06 | $6.00 | $6.05 | $5.91 | 34,045,770 |
| 2021-03-10 | $6.07 | $6.08 | $5.99 | $5.99 | $5.86 | 37,587,440 |
| 2021-03-09 | $6.11 | $6.16 | $6.00 | $6.04 | $5.90 | 55,033,440 |
| 2021-03-08 | $6.17 | $6.23 | $6.12 | $6.12 | $5.98 | 53,959,340 |
| 2021-03-05 | $6.12 | $6.18 | $6.08 | $6.14 | $6.00 | 37,630,860 |
| 2021-03-04 | $6.12 | $6.21 | $6.12 | $6.14 | $6.00 | 48,593,220 |
| 2021-03-03 | $6.07 | $6.23 | $6.06 | $6.18 | $6.04 | 67,345,940 |
| 2021-03-02 | $6.12 | $6.15 | $6.06 | $6.09 | $5.95 | 36,545,260 |
| 2021-03-01 | $6.12 | $6.14 | $6.07 | $6.13 | $5.99 | 36,008,760 |
| 2021-02-26 | $6.14 | $6.18 | $6.08 | $6.13 | $5.99 | 76,291,400 |
| 2021-02-25 | $6.12 | $6.35 | $6.08 | $6.25 | $6.11 | 116,616,510 |
| 2021-02-24 | $6.14 | $6.22 | $6.07 | $6.11 | $5.97 | 54,460,550 |
| 2021-02-23 | $6.13 | $6.24 | $6.11 | $6.18 | $6.04 | 55,907,650 |
| 2021-02-22 | $6.16 | $6.23 | $6.13 | $6.15 | $6.01 | 65,893,040 |
| 2021-02-19 | $6.06 | $6.19 | $6.03 | $6.18 | $6.04 | 58,518,630 |
| 2021-02-18 | $6.05 | $6.16 | $6.00 | $6.09 | $5.95 | 58,769,960 |
| 2021-02-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.83 | 0 |
| 2021-02-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.83 | 0 |
| 2021-02-15 | $5.96 | $5.96 | $5.96 | $5.96 | $5.83 | 0 |
| 2021-02-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.83 | 0 |
| 2021-02-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.83 | 0 |
| 2021-02-10 | $5.91 | $6.04 | $5.91 | $5.96 | $5.83 | 42,464,250 |
| 2021-02-09 | $5.87 | $5.93 | $5.85 | $5.93 | $5.80 | 31,243,840 |
| 2021-02-08 | $5.92 | $5.94 | $5.85 | $5.88 | $5.75 | 31,664,100 |
| 2021-02-05 | $5.91 | $5.97 | $5.85 | $5.93 | $5.80 | 39,820,990 |
| 2021-02-04 | $5.92 | $6.00 | $5.86 | $5.90 | $5.77 | 42,445,970 |
| 2021-02-03 | $6.00 | $6.01 | $5.90 | $5.91 | $5.78 | 34,043,160 |
| 2021-02-02 | $5.97 | $6.03 | $5.97 | $6.00 | $5.86 | 27,299,870 |
| 2021-02-01 | $6.01 | $6.04 | $5.95 | $5.99 | $5.86 | 42,562,320 |
| 2021-01-29 | $6.09 | $6.11 | $6.00 | $6.03 | $5.89 | 37,439,220 |
| 2021-01-28 | $6.13 | $6.13 | $6.05 | $6.08 | $5.94 | 40,301,120 |
| 2021-01-27 | $6.15 | $6.18 | $6.13 | $6.16 | $6.02 | 23,365,210 |
| 2021-01-26 | $6.13 | $6.18 | $6.12 | $6.14 | $6.00 | 31,692,320 |
| 2021-01-25 | $6.23 | $6.24 | $6.13 | $6.16 | $6.02 | 56,815,650 |
| 2021-01-22 | $6.32 | $6.33 | $6.22 | $6.23 | $6.09 | 71,028,700 |
| 2021-01-21 | $6.34 | $6.39 | $6.30 | $6.35 | $6.21 | 53,084,890 |
| 2021-01-20 | $6.37 | $6.41 | $6.32 | $6.34 | $6.20 | 60,996,550 |
| 2021-01-19 | $6.41 | $6.49 | $6.34 | $6.39 | $6.25 | 82,519,610 |
| 2021-01-18 | $6.44 | $6.49 | $6.38 | $6.43 | $6.29 | 88,336,800 |
| 2021-01-15 | $6.38 | $6.62 | $6.37 | $6.50 | $6.35 | 149,882,080 |
| 2021-01-14 | $6.35 | $6.55 | $6.31 | $6.41 | $6.27 | 85,147,610 |
| 2021-01-13 | $6.43 | $6.47 | $6.28 | $6.36 | $6.22 | 73,791,290 |
| 2021-01-12 | $6.26 | $6.47 | $6.22 | $6.45 | $6.30 | 103,324,110 |
| 2021-01-11 | $6.37 | $6.37 | $6.27 | $6.29 | $6.15 | 61,100,090 |
| 2021-01-08 | $6.39 | $6.43 | $6.36 | $6.38 | $6.24 | 59,246,770 |
| 2021-01-07 | $6.47 | $6.55 | $6.35 | $6.45 | $6.30 | 79,078,970 |
| 2021-01-06 | $6.43 | $6.52 | $6.40 | $6.52 | $6.37 | 77,009,310 |
| 2021-01-05 | $6.48 | $6.48 | $6.35 | $6.44 | $6.30 | 81,232,160 |
| 2021-01-04 | $6.55 | $6.56 | $6.45 | $6.50 | $6.35 | 77,525,410 |
| 2021-01-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.42 | 0 |
| 2020-12-31 | $6.41 | $6.60 | $6.40 | $6.57 | $6.42 | 101,608,460 |
| 2020-12-30 | $6.36 | $6.40 | $6.32 | $6.39 | $6.25 | 39,470,430 |
| 2020-12-29 | $6.36 | $6.43 | $6.35 | $6.38 | $6.24 | 37,387,310 |
| 2020-12-28 | $6.35 | $6.42 | $6.30 | $6.36 | $6.22 | 38,429,970 |
| 2020-12-25 | $6.33 | $6.39 | $6.26 | $6.36 | $6.22 | 38,180,700 |
| 2020-12-24 | $6.40 | $6.47 | $6.34 | $6.35 | $6.21 | 36,340,020 |
| 2020-12-23 | $6.39 | $6.43 | $6.35 | $6.42 | $6.28 | 45,114,240 |
| 2020-12-22 | $6.54 | $6.55 | $6.39 | $6.40 | $6.26 | 78,214,370 |
| 2020-12-21 | $6.56 | $6.60 | $6.48 | $6.57 | $6.42 | 41,468,370 |
| 2020-12-18 | $6.58 | $6.63 | $6.54 | $6.55 | $6.40 | 43,242,670 |
| 2020-12-17 | $6.52 | $6.62 | $6.46 | $6.62 | $6.47 | 59,796,600 |
| 2020-12-16 | $6.52 | $6.61 | $6.51 | $6.52 | $6.37 | 49,737,180 |
| 2020-12-15 | $6.57 | $6.58 | $6.50 | $6.53 | $6.38 | 43,567,660 |
| 2020-12-14 | $6.57 | $6.62 | $6.53 | $6.59 | $6.44 | 42,780,000 |
| 2020-12-11 | $6.68 | $6.71 | $6.51 | $6.57 | $6.42 | 78,634,480 |
| 2020-12-10 | $6.68 | $6.73 | $6.64 | $6.70 | $6.55 | 57,331,000 |
| 2020-12-09 | $6.78 | $6.84 | $6.65 | $6.66 | $6.51 | 68,690,420 |
| 2020-12-08 | $6.86 | $6.89 | $6.76 | $6.77 | $6.62 | 56,851,220 |
| 2020-12-07 | $7.04 | $7.06 | $6.88 | $6.89 | $6.70 | 83,308,300 |
| 2020-12-04 | $7.10 | $7.15 | $7.01 | $7.05 | $6.85 | 108,590,120 |
| 2020-12-03 | $7.00 | $7.45 | $6.88 | $7.20 | $7.00 | 194,361,210 |
| 2020-12-02 | $7.01 | $7.13 | $6.99 | $7.03 | $6.83 | 113,321,310 |
| 2020-12-01 | $6.86 | $7.17 | $6.78 | $7.10 | $6.90 | 183,443,330 |
| 2020-11-30 | $7.05 | $7.23 | $6.89 | $6.93 | $6.73 | 201,589,460 |
| 2020-11-27 | $6.83 | $6.99 | $6.76 | $6.98 | $6.78 | 127,364,720 |
| 2020-11-26 | $6.66 | $6.83 | $6.64 | $6.80 | $6.61 | 105,412,270 |
| 2020-11-25 | $6.66 | $6.84 | $6.66 | $6.69 | $6.50 | 120,839,590 |
| 2020-11-24 | $6.65 | $6.70 | $6.62 | $6.63 | $6.44 | 43,110,030 |
| 2020-11-23 | $6.61 | $6.74 | $6.58 | $6.67 | $6.48 | 75,326,700 |
| 2020-11-20 | $6.62 | $6.65 | $6.58 | $6.62 | $6.43 | 34,876,030 |
| 2020-11-19 | $6.61 | $6.67 | $6.57 | $6.67 | $6.48 | 46,170,600 |
| 2020-11-18 | $6.58 | $6.70 | $6.56 | $6.64 | $6.45 | 65,237,040 |
| 2020-11-17 | $6.59 | $6.60 | $6.52 | $6.56 | $6.37 | 31,968,820 |
| 2020-11-16 | $6.53 | $6.62 | $6.53 | $6.59 | $6.40 | 41,407,260 |
| 2020-11-13 | $6.53 | $6.55 | $6.47 | $6.50 | $6.32 | 36,275,300 |
| 2020-11-12 | $6.61 | $6.64 | $6.55 | $6.57 | $6.38 | 30,662,460 |
| 2020-11-11 | $6.62 | $6.67 | $6.58 | $6.62 | $6.43 | 40,347,250 |
| 2020-11-10 | $6.76 | $6.82 | $6.62 | $6.67 | $6.48 | 63,221,750 |
| 2020-11-09 | $6.61 | $6.78 | $6.61 | $6.74 | $6.55 | 66,354,590 |
| 2020-11-06 | $6.58 | $6.61 | $6.54 | $6.59 | $6.40 | 33,358,190 |
| 2020-11-05 | $6.56 | $6.61 | $6.52 | $6.58 | $6.39 | 35,939,820 |
| 2020-11-04 | $6.56 | $6.57 | $6.48 | $6.52 | $6.34 | 39,267,820 |
| 2020-11-03 | $6.50 | $6.65 | $6.48 | $6.58 | $6.39 | 41,305,990 |
| 2020-11-02 | $6.61 | $6.70 | $6.45 | $6.50 | $6.32 | 56,210,670 |
| 2020-10-30 | $6.78 | $6.82 | $6.61 | $6.63 | $6.44 | 60,729,380 |
| 2020-10-29 | $6.77 | $6.85 | $6.73 | $6.81 | $6.62 | 45,434,270 |
| 2020-10-28 | $6.90 | $6.90 | $6.76 | $6.85 | $6.66 | 47,879,280 |
| 2020-10-27 | $6.93 | $6.97 | $6.88 | $6.91 | $6.71 | 49,312,420 |
| 2020-10-26 | $7.14 | $7.14 | $6.94 | $7.00 | $6.80 | 84,400,250 |
| 2020-10-23 | $7.00 | $7.30 | $7.00 | $7.15 | $6.95 | 125,017,100 |
| 2020-10-22 | $7.11 | $7.11 | $6.96 | $7.04 | $6.84 | 49,940,460 |
| 2020-10-21 | $7.02 | $7.15 | $6.96 | $7.11 | $6.91 | 66,397,680 |
| 2020-10-20 | $7.00 | $7.05 | $6.93 | $7.00 | $6.80 | 42,109,290 |
| 2020-10-19 | $7.04 | $7.20 | $6.99 | $7.03 | $6.83 | 81,365,770 |
| 2020-10-16 | $6.93 | $7.05 | $6.92 | $7.01 | $6.81 | 50,295,160 |
| 2020-10-15 | $6.93 | $7.09 | $6.92 | $6.96 | $6.76 | 47,453,640 |
| 2020-10-14 | $6.96 | $6.97 | $6.87 | $6.91 | $6.71 | 30,044,900 |
| 2020-10-13 | $6.99 | $7.00 | $6.92 | $6.98 | $6.78 | 40,956,320 |
| 2020-10-12 | $6.87 | $7.08 | $6.87 | $7.05 | $6.85 | 73,377,680 |
| 2020-10-09 | $6.82 | $6.89 | $6.82 | $6.86 | $6.67 | 34,118,620 |
| 2020-10-08 | $6.77 | $6.77 | $6.77 | $6.77 | $6.58 | 0 |
| 2020-10-07 | $6.77 | $6.77 | $6.77 | $6.77 | $6.58 | 0 |
| 2020-10-06 | $6.77 | $6.77 | $6.77 | $6.77 | $6.58 | 0 |
| 2020-10-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.58 | 0 |
| 2020-10-02 | $6.77 | $6.77 | $6.77 | $6.77 | $6.58 | 0 |
| 2020-10-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.58 | 0 |
| 2020-09-30 | $6.84 | $6.86 | $6.75 | $6.77 | $6.58 | 28,578,300 |
| 2020-09-29 | $6.85 | $6.87 | $6.82 | $6.84 | $6.65 | 21,760,610 |
| 2020-09-28 | $6.83 | $6.88 | $6.81 | $6.82 | $6.63 | 25,713,690 |
| 2020-09-25 | $6.82 | $6.88 | $6.78 | $6.85 | $6.66 | 34,583,640 |
| 2020-09-24 | $6.82 | $6.92 | $6.81 | $6.84 | $6.65 | 38,618,850 |
| 2020-09-23 | $6.90 | $6.93 | $6.84 | $6.86 | $6.67 | 35,923,390 |
| 2020-09-22 | $6.95 | $7.07 | $6.88 | $6.90 | $6.71 | 53,065,610 |
| 2020-09-21 | $7.21 | $7.22 | $7.00 | $7.00 | $6.80 | 79,537,880 |
| 2020-09-18 | $6.78 | $7.18 | $6.77 | $7.17 | $6.97 | 132,539,480 |
| 2020-09-17 | $6.83 | $6.87 | $6.77 | $6.78 | $6.59 | 35,527,530 |
| 2020-09-16 | $6.85 | $6.91 | $6.81 | $6.85 | $6.66 | 32,886,430 |
| 2020-09-15 | $6.82 | $6.91 | $6.78 | $6.87 | $6.68 | 36,644,300 |
| 2020-09-14 | $6.89 | $6.91 | $6.81 | $6.85 | $6.66 | 39,770,680 |
| 2020-09-11 | $7.04 | $7.04 | $6.82 | $6.89 | $6.70 | 71,838,790 |
| 2020-09-10 | $7.08 | $7.18 | $7.01 | $7.05 | $6.85 | 64,890,940 |
| 2020-09-09 | $7.09 | $7.13 | $7.02 | $7.04 | $6.84 | 48,239,170 |
| 2020-09-08 | $7.02 | $7.20 | $7.02 | $7.15 | $6.95 | 54,508,210 |
| 2020-09-07 | $7.05 | $7.14 | $7.01 | $7.01 | $6.81 | 46,385,700 |
| 2020-09-04 | $7.10 | $7.12 | $7.06 | $7.08 | $6.88 | 48,773,940 |
| 2020-09-03 | $7.19 | $7.23 | $7.15 | $7.16 | $6.96 | 36,839,730 |
| 2020-09-02 | $7.26 | $7.27 | $7.14 | $7.19 | $6.99 | 43,684,420 |
| 2020-09-01 | $7.18 | $7.25 | $7.16 | $7.25 | $7.05 | 38,351,080 |
| 2020-08-31 | $7.36 | $7.39 | $7.21 | $7.22 | $7.02 | 63,782,790 |
| 2020-08-28 | $7.17 | $7.34 | $7.13 | $7.33 | $7.12 | 61,961,230 |
| 2020-08-27 | $7.16 | $7.23 | $7.11 | $7.19 | $6.99 | 39,077,340 |
| 2020-08-26 | $7.29 | $7.31 | $7.15 | $7.16 | $6.96 | 58,893,340 |
| 2020-08-25 | $7.32 | $7.43 | $7.23 | $7.27 | $7.06 | 55,630,350 |
| 2020-08-24 | $7.38 | $7.41 | $7.30 | $7.32 | $7.11 | 55,505,000 |
| 2020-08-21 | $7.50 | $7.51 | $7.38 | $7.44 | $7.23 | 57,992,250 |
| 2020-08-20 | $7.46 | $7.64 | $7.42 | $7.59 | $7.26 | 75,590,700 |
| 2020-08-19 | $7.62 | $7.67 | $7.48 | $7.51 | $7.18 | 100,825,400 |
| 2020-08-18 | $7.84 | $7.85 | $7.61 | $7.71 | $7.37 | 160,572,130 |
| 2020-08-17 | $7.41 | $8.09 | $7.36 | $7.90 | $7.55 | 298,284,770 |
| 2020-08-14 | $7.17 | $7.42 | $7.12 | $7.39 | $7.07 | 94,759,210 |
| 2020-08-13 | $7.16 | $7.20 | $7.14 | $7.17 | $6.86 | 39,161,270 |
| 2020-08-12 | $7.18 | $7.25 | $7.11 | $7.16 | $6.85 | 56,911,200 |
| 2020-08-11 | $7.24 | $7.39 | $7.16 | $7.18 | $6.87 | 79,366,250 |
| 2020-08-10 | $7.13 | $7.31 | $7.11 | $7.26 | $6.94 | 77,636,860 |
| 2020-08-07 | $7.26 | $7.27 | $7.12 | $7.16 | $6.85 | 56,805,360 |
| 2020-08-06 | $7.30 | $7.35 | $7.18 | $7.30 | $6.98 | 65,632,000 |
| 2020-08-05 | $7.34 | $7.34 | $7.21 | $7.29 | $6.97 | 75,042,770 |
| 2020-08-04 | $7.27 | $7.59 | $7.17 | $7.43 | $7.11 | 156,733,980 |
| 2020-08-03 | $7.16 | $7.25 | $7.14 | $7.25 | $6.93 | 76,432,060 |
| 2020-07-31 | $7.10 | $7.24 | $7.07 | $7.14 | $6.83 | 56,849,030 |
| 2020-07-30 | $7.22 | $7.23 | $7.11 | $7.12 | $6.81 | 53,208,130 |
| 2020-07-29 | $7.08 | $7.29 | $7.03 | $7.25 | $6.93 | 70,436,790 |
| 2020-07-28 | $7.08 | $7.13 | $7.04 | $7.11 | $6.80 | 41,119,560 |
| 2020-07-27 | $7.07 | $7.13 | $6.95 | $7.06 | $6.75 | 49,591,260 |
| 2020-07-24 | $7.32 | $7.42 | $7.05 | $7.06 | $6.75 | 95,478,290 |
| 2020-07-23 | $7.40 | $7.43 | $7.20 | $7.34 | $7.02 | 87,837,050 |
| 2020-07-22 | $7.52 | $7.65 | $7.36 | $7.50 | $7.17 | 111,404,570 |
| 2020-07-21 | $7.99 | $7.99 | $7.47 | $7.51 | $7.18 | 161,188,190 |
| 2020-07-20 | $7.35 | $7.70 | $7.27 | $7.70 | $7.36 | 212,772,440 |
| 2020-07-17 | $7.25 | $7.37 | $7.10 | $7.13 | $6.82 | 115,533,760 |
| 2020-07-16 | $7.67 | $7.85 | $7.30 | $7.33 | $7.01 | 191,039,220 |
| 2020-07-15 | $7.53 | $7.66 | $7.39 | $7.54 | $7.21 | 137,588,580 |
| 2020-07-14 | $7.65 | $7.65 | $7.40 | $7.52 | $7.19 | 134,312,960 |
| 2020-07-13 | $7.54 | $7.77 | $7.40 | $7.68 | $7.34 | 201,552,600 |
| 2020-07-10 | $7.88 | $7.88 | $7.61 | $7.64 | $7.31 | 311,552,450 |
| 2020-07-09 | $8.23 | $8.54 | $8.12 | $8.25 | $7.89 | 242,534,300 |
| 2020-07-08 | $7.99 | $8.62 | $7.91 | $8.39 | $8.02 | 298,675,760 |
| 2020-07-07 | $8.43 | $8.70 | $7.87 | $7.99 | $7.64 | 329,106,000 |
| 2020-07-06 | $7.91 | $8.38 | $7.71 | $8.38 | $8.01 | 371,446,720 |
| 2020-07-03 | $7.37 | $7.70 | $7.30 | $7.70 | $7.36 | 349,595,490 |
| 2020-07-02 | $6.70 | $7.39 | $6.66 | $7.35 | $7.03 | 314,859,510 |
| 2020-07-01 | $6.44 | $6.74 | $6.40 | $6.72 | $6.43 | 143,205,920 |
| 2020-06-30 | $6.34 | $6.47 | $6.32 | $6.44 | $6.16 | 44,501,430 |
| 2020-06-29 | $6.40 | $6.43 | $6.31 | $6.33 | $6.05 | 38,630,290 |
| 2020-06-26 | $6.47 | $6.47 | $6.47 | $6.47 | $6.19 | 0 |
| 2020-06-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.19 | 0 |
| 2020-06-24 | $6.39 | $6.55 | $6.38 | $6.47 | $6.19 | 55,491,220 |
| 2020-06-23 | $6.43 | $6.44 | $6.35 | $6.39 | $6.11 | 47,950,240 |
| 2020-06-22 | $6.37 | $6.65 | $6.35 | $6.49 | $6.21 | 98,847,070 |
| 2020-06-19 | $6.28 | $6.40 | $6.27 | $6.39 | $6.11 | 51,921,210 |
| 2020-06-18 | $6.25 | $6.34 | $6.23 | $6.28 | $6.01 | 24,806,470 |
| 2020-06-17 | $6.30 | $6.30 | $6.25 | $6.27 | $6.00 | 20,394,240 |
| 2020-06-16 | $6.30 | $6.33 | $6.25 | $6.32 | $6.04 | 26,708,380 |
| 2020-06-15 | $6.27 | $6.35 | $6.23 | $6.25 | $5.98 | 33,193,370 |
| 2020-06-12 | $6.20 | $6.31 | $6.18 | $6.20 | $5.93 | 37,672,620 |
| 2020-06-11 | $6.34 | $6.38 | $6.26 | $6.27 | $6.00 | 29,143,050 |
| 2020-06-10 | $6.41 | $6.42 | $6.31 | $6.35 | $6.07 | 27,409,110 |
| 2020-06-09 | $6.38 | $6.43 | $6.35 | $6.41 | $6.13 | 34,101,230 |
| 2020-06-08 | $6.31 | $6.44 | $6.31 | $6.37 | $6.09 | 45,382,800 |
| 2020-06-05 | $6.30 | $6.30 | $6.23 | $6.29 | $6.02 | 20,158,600 |
| 2020-06-04 | $6.32 | $6.34 | $6.25 | $6.30 | $6.02 | 32,929,340 |
| 2020-06-03 | $6.34 | $6.47 | $6.33 | $6.33 | $6.05 | 68,601,950 |
| 2020-06-02 | $6.30 | $6.37 | $6.27 | $6.34 | $6.06 | 42,365,380 |
| 2020-06-01 | $6.20 | $6.32 | $6.20 | $6.31 | $6.03 | 43,953,810 |
| 2020-05-29 | $6.16 | $6.21 | $6.13 | $6.21 | $5.94 | 20,655,210 |
| 2020-05-28 | $6.12 | $6.25 | $6.11 | $6.19 | $5.92 | 28,469,560 |
| 2020-05-27 | $6.13 | $6.16 | $6.10 | $6.12 | $5.85 | 13,194,120 |
| 2020-05-26 | $6.10 | $6.14 | $6.10 | $6.14 | $5.87 | 15,619,840 |
| 2020-05-25 | $6.13 | $6.14 | $6.08 | $6.10 | $5.83 | 19,756,820 |
| 2020-05-22 | $6.23 | $6.23 | $6.11 | $6.12 | $5.85 | 32,170,800 |
| 2020-05-21 | $6.26 | $6.28 | $6.21 | $6.23 | $5.96 | 16,252,780 |
| 2020-05-20 | $6.32 | $6.32 | $6.23 | $6.25 | $5.98 | 22,082,480 |
| 2020-05-19 | $6.32 | $6.34 | $6.29 | $6.31 | $6.03 | 22,677,140 |
| 2020-05-18 | $6.24 | $6.31 | $6.22 | $6.27 | $6.00 | 24,009,040 |
| 2020-05-15 | $6.28 | $6.30 | $6.23 | $6.24 | $5.97 | 15,427,760 |
| 2020-05-14 | $6.32 | $6.32 | $6.25 | $6.25 | $5.98 | 25,391,670 |
| 2020-05-13 | $6.32 | $6.37 | $6.29 | $6.35 | $6.07 | 19,257,330 |
| 2020-05-12 | $6.39 | $6.40 | $6.31 | $6.35 | $6.07 | 29,505,020 |
| 2020-05-11 | $6.44 | $6.50 | $6.39 | $6.41 | $6.13 | 37,492,030 |
| 2020-05-08 | $6.39 | $6.50 | $6.35 | $6.45 | $6.17 | 52,037,910 |
| 2020-05-07 | $6.38 | $6.45 | $6.33 | $6.34 | $6.06 | 35,765,390 |
| 2020-05-06 | $6.27 | $6.38 | $6.24 | $6.38 | $6.10 | 41,782,000 |
| 2020-05-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.07 | 0 |
| 2020-05-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.07 | 0 |
| 2020-05-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.07 | 0 |
| 2020-04-30 | $6.28 | $6.38 | $6.28 | $6.35 | $6.07 | 57,837,010 |
| 2020-04-29 | $6.13 | $6.27 | $6.11 | $6.22 | $5.95 | 33,353,740 |
| 2020-04-28 | $6.18 | $6.21 | $6.02 | $6.15 | $5.88 | 32,500,790 |
| 2020-04-27 | $6.17 | $6.24 | $6.15 | $6.18 | $5.91 | 22,485,380 |
| 2020-04-24 | $6.24 | $6.26 | $6.16 | $6.17 | $5.90 | 34,242,530 |
| 2020-04-23 | $6.33 | $6.34 | $6.26 | $6.27 | $6.00 | 22,545,590 |
| 2020-04-22 | $6.30 | $6.32 | $6.25 | $6.31 | $6.03 | 26,552,850 |
| 2020-04-21 | $6.37 | $6.38 | $6.26 | $6.31 | $6.03 | 38,558,950 |
| 2020-04-20 | $6.38 | $6.42 | $6.32 | $6.40 | $6.12 | 45,437,750 |
| 2020-04-17 | $6.32 | $6.49 | $6.30 | $6.39 | $6.11 | 74,082,030 |
| 2020-04-16 | $6.28 | $6.32 | $6.26 | $6.28 | $6.01 | 25,500,640 |
| 2020-04-15 | $6.38 | $6.38 | $6.31 | $6.31 | $6.03 | 27,664,610 |
| 2020-04-14 | $6.31 | $6.39 | $6.28 | $6.38 | $6.10 | 35,613,630 |
| 2020-04-13 | $6.31 | $6.34 | $6.25 | $6.29 | $6.02 | 29,900,030 |
| 2020-04-10 | $6.33 | $6.50 | $6.28 | $6.37 | $6.09 | 63,279,820 |
| 2020-04-09 | $6.31 | $6.35 | $6.29 | $6.34 | $6.06 | 33,013,200 |
| 2020-04-08 | $6.28 | $6.31 | $6.26 | $6.29 | $6.02 | 26,581,140 |
| 2020-04-07 | $6.32 | $6.34 | $6.28 | $6.33 | $6.05 | 49,060,440 |
| 2020-04-06 | $6.24 | $6.24 | $6.24 | $6.24 | $5.97 | 0 |
| 2020-04-03 | $6.29 | $6.29 | $6.23 | $6.24 | $5.97 | 23,097,870 |
| 2020-04-02 | $6.22 | $6.31 | $6.20 | $6.31 | $6.03 | 29,536,310 |
| 2020-04-01 | $6.27 | $6.36 | $6.25 | $6.26 | $5.99 | 28,840,290 |
| 2020-03-31 | $6.38 | $6.38 | $6.26 | $6.30 | $6.02 | 24,829,550 |
| 2020-03-30 | $6.23 | $6.32 | $6.20 | $6.31 | $6.03 | 34,300,270 |
| 2020-03-27 | $6.41 | $6.43 | $6.34 | $6.35 | $6.07 | 35,598,440 |
| 2020-03-26 | $6.43 | $6.44 | $6.33 | $6.35 | $6.07 | 47,868,870 |
| 2020-03-25 | $6.50 | $6.55 | $6.42 | $6.46 | $6.18 | 59,772,720 |
| 2020-03-24 | $6.26 | $6.39 | $6.19 | $6.35 | $6.07 | 49,039,050 |
| 2020-03-23 | $6.20 | $6.26 | $6.15 | $6.18 | $5.91 | 35,136,970 |
| 2020-03-20 | $6.30 | $6.35 | $6.22 | $6.35 | $6.07 | 43,116,810 |
| 2020-03-19 | $6.33 | $6.39 | $6.11 | $6.26 | $5.99 | 60,483,840 |
| 2020-03-18 | $6.53 | $6.60 | $6.35 | $6.36 | $6.08 | 50,182,070 |
| 2020-03-17 | $6.59 | $6.68 | $6.35 | $6.48 | $6.20 | 58,572,980 |
| 2020-03-16 | $6.76 | $6.81 | $6.51 | $6.56 | $6.27 | 62,463,090 |
| 2020-03-13 | $6.50 | $6.82 | $6.48 | $6.76 | $6.46 | 64,008,480 |
| 2020-03-12 | $6.83 | $6.89 | $6.80 | $6.83 | $6.53 | 45,116,710 |
| 2020-03-11 | $7.00 | $7.01 | $6.90 | $6.90 | $6.60 | 59,535,690 |
| 2020-03-10 | $6.81 | $7.02 | $6.80 | $7.01 | $6.70 | 85,179,520 |
| 2020-03-09 | $6.92 | $6.99 | $6.86 | $6.89 | $6.59 | 107,101,710 |
| 2020-03-06 | $7.22 | $7.27 | $7.11 | $7.13 | $6.82 | 120,522,890 |
| 2020-03-05 | $7.11 | $7.39 | $7.03 | $7.34 | $7.02 | 198,775,610 |
| 2020-03-04 | $6.98 | $7.07 | $6.91 | $7.05 | $6.74 | 64,665,020 |
| 2020-03-03 | $7.08 | $7.16 | $6.98 | $7.02 | $6.71 | 83,338,670 |
| 2020-03-02 | $6.81 | $7.03 | $6.81 | $7.01 | $6.70 | 78,764,210 |
| 2020-02-28 | $6.99 | $7.03 | $6.77 | $6.77 | $6.47 | 112,499,300 |
| 2020-02-27 | $7.17 | $7.25 | $7.09 | $7.12 | $6.81 | 64,046,310 |
| 2020-02-26 | $7.08 | $7.34 | $7.05 | $7.17 | $6.86 | 96,294,990 |
| 2020-02-25 | $7.16 | $7.22 | $7.01 | $7.21 | $6.90 | 106,093,480 |
| 2020-02-24 | $7.38 | $7.40 | $7.28 | $7.32 | $7.00 | 113,334,920 |
| 2020-02-21 | $7.49 | $7.65 | $7.41 | $7.49 | $7.16 | 134,498,600 |
| 2020-02-20 | $7.19 | $7.70 | $7.08 | $7.54 | $7.21 | 175,067,090 |
| 2020-02-19 | $7.18 | $7.28 | $7.16 | $7.17 | $6.86 | 70,021,850 |
| 2020-02-18 | $7.23 | $7.24 | $7.13 | $7.20 | $6.89 | 65,539,850 |
| 2020-02-17 | $7.10 | $7.29 | $7.08 | $7.25 | $6.93 | 92,392,330 |
| 2020-02-14 | $7.07 | $7.15 | $7.01 | $7.09 | $6.78 | 57,258,580 |
| 2020-02-13 | $7.21 | $7.23 | $7.05 | $7.07 | $6.76 | 66,955,140 |
| 2020-02-12 | $7.01 | $7.08 | $6.95 | $7.07 | $6.76 | 56,245,410 |
| 2020-02-11 | $6.92 | $7.18 | $6.88 | $7.03 | $6.72 | 75,686,990 |
| 2020-02-10 | $6.80 | $6.90 | $6.76 | $6.89 | $6.59 | 49,689,080 |
| 2020-02-07 | $6.86 | $6.91 | $6.78 | $6.86 | $6.56 | 56,279,400 |
| 2020-02-06 | $6.82 | $6.95 | $6.74 | $6.91 | $6.61 | 68,061,520 |
| 2020-02-05 | $6.73 | $6.95 | $6.66 | $6.82 | $6.52 | 82,054,340 |
| 2020-02-04 | $6.42 | $6.74 | $6.42 | $6.72 | $6.43 | 101,414,610 |
| 2020-02-03 | $6.53 | $6.76 | $6.53 | $6.53 | $6.24 | 89,491,300 |
| 2020-01-31 | $7.26 | $7.26 | $7.26 | $7.26 | $6.94 | 0 |
| 2020-01-30 | $7.26 | $7.26 | $7.26 | $7.26 | $6.94 | 0 |
| 2020-01-29 | $7.26 | $7.26 | $7.26 | $7.26 | $6.94 | 0 |
| 2020-01-28 | $7.26 | $7.26 | $7.26 | $7.26 | $6.94 | 0 |
| 2020-01-27 | $7.26 | $7.26 | $7.26 | $7.26 | $6.94 | 0 |
| 2020-01-24 | $7.26 | $7.26 | $7.26 | $7.26 | $6.94 | 0 |
| 2020-01-23 | $7.46 | $7.48 | $7.20 | $7.26 | $6.94 | 64,130,730 |
| 2020-01-22 | $7.49 | $7.57 | $7.32 | $7.52 | $7.19 | 47,849,620 |
| 2020-01-21 | $7.60 | $7.60 | $7.48 | $7.50 | $7.17 | 46,417,780 |
| 2020-01-20 | $7.52 | $7.63 | $7.48 | $7.63 | $7.30 | 54,123,510 |
| 2020-01-17 | $7.53 | $7.57 | $7.47 | $7.51 | $7.18 | 33,375,600 |
| 2020-01-16 | $7.60 | $7.64 | $7.48 | $7.49 | $7.16 | 44,440,500 |
| 2020-01-15 | $7.68 | $7.71 | $7.58 | $7.60 | $7.27 | 50,407,050 |
| 2020-01-14 | $7.70 | $7.87 | $7.70 | $7.72 | $7.38 | 80,822,170 |
| 2020-01-13 | $7.57 | $7.68 | $7.45 | $7.68 | $7.34 | 56,342,080 |
| 2020-01-10 | $7.67 | $7.69 | $7.56 | $7.60 | $7.27 | 43,661,290 |
| 2020-01-09 | $7.64 | $7.69 | $7.58 | $7.62 | $7.29 | 46,170,810 |
| 2020-01-08 | $7.70 | $7.70 | $7.51 | $7.55 | $7.22 | 69,140,250 |
| 2020-01-07 | $7.70 | $7.77 | $7.64 | $7.74 | $7.40 | 59,542,330 |
| 2020-01-06 | $7.70 | $7.80 | $7.62 | $7.68 | $7.34 | 87,920,290 |
| 2020-01-03 | $7.78 | $7.85 | $7.70 | $7.76 | $7.42 | 67,905,600 |
| 2020-01-02 | $7.71 | $7.89 | $7.67 | $7.74 | $7.40 | 112,120,270 |
| 2020-01-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.26 | 0 |
| 2019-12-31 | $7.60 | $7.66 | $7.51 | $7.59 | $7.26 | 71,653,770 |
| 2019-12-30 | $7.31 | $7.63 | $7.31 | $7.62 | $7.29 | 100,753,590 |
| 2019-12-27 | $7.43 | $7.67 | $7.41 | $7.43 | $7.11 | 95,490,150 |
| 2019-12-26 | $7.35 | $7.43 | $7.31 | $7.43 | $7.11 | 51,667,060 |
| 2019-12-25 | $7.35 | $7.40 | $7.29 | $7.35 | $7.03 | 46,294,360 |
| 2019-12-24 | $7.27 | $7.40 | $7.21 | $7.39 | $7.07 | 64,331,620 |
| 2019-12-23 | $7.61 | $7.62 | $7.27 | $7.27 | $6.95 | 101,763,000 |
| 2019-12-20 | $7.63 | $7.75 | $7.60 | $7.61 | $7.28 | 85,089,920 |
| 2019-12-19 | $7.59 | $7.71 | $7.55 | $7.61 | $7.28 | 76,786,280 |
| 2019-12-18 | $7.59 | $7.84 | $7.53 | $7.62 | $7.29 | 138,619,970 |
| 2019-12-17 | $7.15 | $7.90 | $7.13 | $7.64 | $7.31 | 211,053,070 |
| 2019-12-16 | $7.10 | $7.20 | $7.00 | $7.18 | $6.87 | 117,267,110 |
| 2019-12-13 | $6.81 | $7.17 | $6.81 | $7.10 | $6.79 | 162,022,480 |
| 2019-12-12 | $6.81 | $6.82 | $6.76 | $6.77 | $6.47 | 26,931,220 |
| 2019-12-11 | $6.77 | $6.87 | $6.74 | $6.81 | $6.51 | 55,839,870 |
| 2019-12-10 | $6.76 | $6.78 | $6.72 | $6.75 | $6.46 | 31,360,970 |
| 2019-12-09 | $6.82 | $6.84 | $6.76 | $6.78 | $6.48 | 37,023,770 |
| 2019-12-06 | $6.76 | $6.82 | $6.73 | $6.79 | $6.49 | 54,596,750 |
| 2019-12-05 | $6.65 | $6.77 | $6.63 | $6.75 | $6.46 | 65,065,860 |
| 2019-12-04 | $6.64 | $6.71 | $6.60 | $6.63 | $6.34 | 57,826,650 |
| 2019-12-03 | $6.59 | $6.68 | $6.55 | $6.68 | $6.39 | 48,652,310 |
| 2019-12-02 | $6.60 | $6.68 | $6.58 | $6.61 | $6.32 | 55,967,730 |
| 2019-11-29 | $6.61 | $6.62 | $6.55 | $6.59 | $6.30 | 47,130,160 |
| 2019-11-28 | $6.72 | $6.76 | $6.57 | $6.60 | $6.31 | 72,282,870 |
| 2019-11-27 | $6.77 | $6.79 | $6.72 | $6.74 | $6.45 | 41,809,280 |
| 2019-11-26 | $6.84 | $6.85 | $6.76 | $6.76 | $6.46 | 51,159,780 |
| 2019-11-25 | $6.79 | $6.88 | $6.73 | $6.83 | $6.53 | 57,549,560 |
| 2019-11-22 | $6.86 | $6.91 | $6.76 | $6.79 | $6.49 | 82,284,530 |
| 2019-11-21 | $6.94 | $6.95 | $6.82 | $6.87 | $6.57 | 65,835,900 |
| 2019-11-20 | $7.00 | $7.07 | $6.92 | $6.94 | $6.64 | 126,827,380 |
| 2019-11-19 | $6.95 | $7.17 | $6.74 | $7.17 | $6.86 | 223,923,430 |
| 2019-11-18 | $7.88 | $7.88 | $7.16 | $7.16 | $6.85 | 194,238,580 |
| 2019-11-15 | $8.06 | $8.07 | $7.95 | $7.95 | $7.60 | 20,480,420 |
| 2019-11-14 | $8.11 | $8.13 | $8.04 | $8.08 | $7.73 | 17,434,890 |
| 2019-11-13 | $8.26 | $8.26 | $7.94 | $8.11 | $7.76 | 30,307,270 |
| 2019-11-12 | $8.38 | $8.41 | $8.24 | $8.30 | $7.94 | 21,792,290 |
| 2019-11-11 | $8.52 | $8.55 | $8.39 | $8.41 | $8.04 | 21,019,890 |
| 2019-11-08 | $8.66 | $8.70 | $8.55 | $8.55 | $8.18 | 21,583,460 |
| 2019-11-07 | $8.67 | $8.67 | $8.56 | $8.62 | $8.24 | 19,194,450 |
| 2019-11-06 | $8.81 | $8.83 | $8.61 | $8.66 | $8.28 | 25,598,670 |
| 2019-11-05 | $8.68 | $8.89 | $8.65 | $8.81 | $8.43 | 45,373,030 |
| 2019-11-04 | $8.63 | $8.73 | $8.63 | $8.67 | $8.29 | 22,674,110 |
| 2019-11-01 | $8.50 | $8.68 | $8.50 | $8.65 | $8.27 | 17,542,250 |
| 2019-10-31 | $8.67 | $8.69 | $8.50 | $8.55 | $8.18 | 18,871,740 |
| 2019-10-30 | $8.58 | $8.78 | $8.58 | $8.66 | $8.28 | 29,227,010 |
| 2019-10-29 | $8.71 | $8.72 | $8.60 | $8.60 | $8.22 | 16,356,130 |
| 2019-10-28 | $8.61 | $8.72 | $8.58 | $8.70 | $8.32 | 23,254,110 |
| 2019-10-25 | $8.63 | $8.63 | $8.45 | $8.60 | $8.22 | 25,773,320 |
| 2019-10-24 | $8.64 | $8.71 | $8.59 | $8.63 | $8.25 | 15,807,380 |
| 2019-10-23 | $8.70 | $8.75 | $8.62 | $8.64 | $8.26 | 20,483,060 |
| 2019-10-22 | $8.84 | $8.85 | $8.66 | $8.76 | $8.38 | 26,632,740 |
| 2019-10-21 | $8.79 | $8.95 | $8.61 | $8.85 | $8.46 | 26,580,380 |
| 2019-10-18 | $9.02 | $9.08 | $8.75 | $8.78 | $8.40 | 37,937,800 |
| 2019-10-17 | $9.00 | $9.13 | $8.93 | $9.04 | $8.65 | 30,109,410 |
| 2019-10-16 | $8.94 | $9.27 | $8.93 | $9.04 | $8.65 | 60,747,070 |
| 2019-10-15 | $9.01 | $9.05 | $8.87 | $8.90 | $8.51 | 26,095,710 |
| 2019-10-14 | $8.88 | $9.20 | $8.79 | $9.04 | $8.65 | 59,353,550 |
| 2019-10-11 | $8.72 | $8.86 | $8.61 | $8.79 | $8.41 | 32,823,000 |
| 2019-10-10 | $8.68 | $8.72 | $8.63 | $8.72 | $8.34 | 16,342,630 |
| 2019-10-09 | $8.61 | $8.74 | $8.53 | $8.68 | $8.30 | 16,639,720 |
| 2019-10-08 | $8.62 | $8.77 | $8.62 | $8.66 | $8.28 | 20,775,850 |
| 2019-10-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.22 | 0 |
| 2019-10-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.22 | 0 |
| 2019-10-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.22 | 0 |
| 2019-10-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.22 | 0 |
| 2019-10-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.22 | 0 |
| 2019-09-30 | $8.70 | $8.74 | $8.60 | $8.60 | $8.22 | 16,615,600 |
| 2019-09-27 | $8.69 | $8.73 | $8.61 | $8.69 | $8.31 | 19,042,100 |
| 2019-09-26 | $8.82 | $8.90 | $8.67 | $8.70 | $8.32 | 30,455,900 |
| 2019-09-25 | $8.96 | $8.97 | $8.78 | $8.80 | $8.42 | 37,550,780 |
| 2019-09-24 | $9.03 | $9.07 | $8.96 | $9.00 | $8.61 | 21,661,030 |
| 2019-09-23 | $9.08 | $9.09 | $8.98 | $9.04 | $8.65 | 30,165,460 |
| 2019-09-20 | $9.11 | $9.23 | $9.07 | $9.15 | $8.75 | 32,586,480 |
| 2019-09-19 | $9.01 | $9.16 | $8.96 | $9.14 | $8.74 | 33,968,210 |
| 2019-09-18 | $9.07 | $9.09 | $8.96 | $8.97 | $8.58 | 29,227,480 |
| 2019-09-17 | $9.20 | $9.27 | $9.00 | $9.02 | $8.63 | 49,103,350 |
| 2019-09-16 | $9.44 | $9.44 | $9.26 | $9.29 | $8.88 | 53,736,530 |
| 2019-09-13 | $9.42 | $9.42 | $9.42 | $9.42 | $9.01 | 0 |
| 2019-09-12 | $9.18 | $9.47 | $9.15 | $9.42 | $9.01 | 91,110,390 |
| 2019-09-11 | $9.29 | $9.34 | $9.13 | $9.16 | $8.76 | 45,373,330 |
| 2019-09-10 | $9.18 | $9.22 | $9.05 | $9.20 | $8.80 | 46,570,900 |
| 2019-09-09 | $9.28 | $9.34 | $9.09 | $9.17 | $8.77 | 63,480,020 |
| 2019-09-06 | $9.10 | $9.15 | $8.95 | $9.15 | $8.75 | 68,314,190 |
| 2019-09-05 | $8.81 | $9.55 | $8.81 | $9.10 | $8.70 | 130,445,310 |
| 2019-09-04 | $8.56 | $8.79 | $8.51 | $8.75 | $8.37 | 57,801,400 |
| 2019-09-03 | $8.55 | $8.64 | $8.52 | $8.57 | $8.20 | 27,956,620 |
| 2019-09-02 | $8.41 | $8.66 | $8.38 | $8.58 | $8.21 | 38,817,570 |
| 2019-08-30 | $8.47 | $8.52 | $8.35 | $8.40 | $8.03 | 22,159,650 |
| 2019-08-29 | $8.47 | $8.50 | $8.39 | $8.42 | $8.05 | 18,747,740 |
| 2019-08-28 | $8.53 | $8.55 | $8.43 | $8.46 | $8.09 | 23,097,020 |
| 2019-08-27 | $8.47 | $8.68 | $8.47 | $8.57 | $8.20 | 38,460,210 |
| 2019-08-26 | $8.39 | $8.47 | $8.34 | $8.42 | $8.05 | 24,455,620 |
| 2019-08-23 | $8.47 | $8.65 | $8.45 | $8.57 | $8.20 | 36,520,230 |
| 2019-08-22 | $8.47 | $8.48 | $8.40 | $8.46 | $8.09 | 15,969,280 |
| 2019-08-21 | $8.44 | $8.53 | $8.41 | $8.44 | $8.07 | 17,146,700 |
| 2019-08-20 | $8.53 | $8.62 | $8.45 | $8.48 | $8.11 | 28,680,890 |
| 2019-08-19 | $8.38 | $8.62 | $8.34 | $8.62 | $8.20 | 49,462,000 |
| 2019-08-16 | $8.33 | $8.44 | $8.28 | $8.33 | $7.92 | 23,788,350 |
| 2019-08-15 | $8.17 | $8.30 | $8.10 | $8.29 | $7.88 | 18,054,760 |
| 2019-08-14 | $8.33 | $8.37 | $8.28 | $8.31 | $7.90 | 20,333,010 |
| 2019-08-13 | $8.28 | $8.30 | $8.17 | $8.23 | $7.82 | 18,234,090 |
| 2019-08-12 | $8.23 | $8.35 | $8.18 | $8.35 | $7.94 | 19,009,780 |
| 2019-08-09 | $8.44 | $8.47 | $8.20 | $8.22 | $7.81 | 26,731,670 |
| 2019-08-08 | $8.41 | $8.47 | $8.32 | $8.41 | $8.00 | 24,075,930 |
| 2019-08-07 | $8.49 | $8.53 | $8.31 | $8.32 | $7.91 | 24,709,140 |
| 2019-08-06 | $8.38 | $8.55 | $8.03 | $8.44 | $8.02 | 47,188,570 |
| 2019-08-05 | $8.75 | $8.78 | $8.60 | $8.60 | $8.18 | 30,643,400 |
| 2019-08-02 | $8.85 | $8.87 | $8.58 | $8.78 | $8.35 | 34,714,410 |
| 2019-08-01 | $9.04 | $9.10 | $8.99 | $9.02 | $8.58 | 22,941,740 |
| 2019-07-31 | $9.18 | $9.19 | $9.07 | $9.09 | $8.64 | 24,466,240 |
| 2019-07-30 | $9.15 | $9.24 | $9.12 | $9.13 | $8.68 | 42,592,910 |
| 2019-07-29 | $9.07 | $9.10 | $9.00 | $9.02 | $8.58 | 15,623,570 |
| 2019-07-26 | $9.01 | $9.07 | $8.96 | $9.04 | $8.59 | 17,463,030 |
| 2019-07-25 | $9.03 | $9.10 | $8.95 | $9.05 | $8.60 | 24,605,910 |
| 2019-07-24 | $8.90 | $9.17 | $8.90 | $9.07 | $8.62 | 37,571,860 |
| 2019-07-23 | $8.90 | $8.94 | $8.80 | $8.89 | $8.45 | 22,809,250 |
| 2019-07-22 | $9.13 | $9.17 | $8.87 | $8.88 | $8.44 | 35,448,640 |
| 2019-07-19 | $9.10 | $9.24 | $9.09 | $9.12 | $8.67 | 30,854,400 |
| 2019-07-18 | $9.20 | $9.27 | $9.09 | $9.14 | $8.69 | 27,023,020 |
| 2019-07-17 | $9.21 | $9.23 | $9.15 | $9.21 | $8.76 | 22,629,950 |
| 2019-07-16 | $9.23 | $9.26 | $9.18 | $9.20 | $8.75 | 23,964,340 |
| 2019-07-15 | $9.15 | $9.36 | $9.00 | $9.21 | $8.76 | 47,051,410 |
| 2019-07-12 | $9.01 | $9.37 | $9.00 | $9.25 | $8.79 | 63,882,490 |
| 2019-07-11 | $9.01 | $9.15 | $8.98 | $9.02 | $8.58 | 35,339,680 |
| 2019-07-10 | $9.02 | $9.08 | $8.91 | $8.95 | $8.51 | 20,900,580 |
| 2019-07-09 | $9.01 | $9.09 | $8.88 | $9.00 | $8.56 | 29,829,370 |
| 2019-07-08 | $9.37 | $9.37 | $9.01 | $9.02 | $8.58 | 58,004,420 |
| 2019-07-05 | $9.41 | $9.51 | $9.41 | $9.44 | $8.97 | 26,879,030 |
| 2019-07-04 | $9.44 | $9.45 | $9.30 | $9.43 | $8.97 | 31,403,930 |
| 2019-07-03 | $9.57 | $9.58 | $9.33 | $9.36 | $8.90 | 53,979,170 |
| 2019-07-02 | $9.71 | $9.72 | $9.60 | $9.62 | $9.15 | 42,976,380 |
| 2019-07-01 | $9.70 | $9.85 | $9.63 | $9.73 | $9.25 | 91,745,210 |
| 2019-06-28 | $9.50 | $9.60 | $9.39 | $9.49 | $9.02 | 39,648,350 |
| 2019-06-27 | $9.46 | $9.65 | $9.46 | $9.52 | $9.05 | 58,144,860 |
| 2019-06-26 | $9.39 | $9.57 | $9.36 | $9.43 | $8.97 | 41,861,170 |
| 2019-06-25 | $9.69 | $9.70 | $9.36 | $9.56 | $9.09 | 72,075,200 |
| 2019-06-24 | $9.80 | $9.88 | $9.60 | $9.71 | $9.23 | 89,161,650 |
| 2019-06-21 | $9.59 | $9.90 | $9.50 | $9.87 | $9.38 | 176,916,660 |
| 2019-06-20 | $9.03 | $9.96 | $9.00 | $9.78 | $9.30 | 250,855,750 |
| 2019-06-19 | $9.35 | $9.50 | $9.02 | $9.05 | $8.60 | 62,992,270 |
| 2019-06-18 | $8.91 | $8.98 | $8.82 | $8.95 | $8.51 | 27,183,750 |
| 2019-06-17 | $8.90 | $9.09 | $8.79 | $8.91 | $8.47 | 39,404,600 |
| 2019-06-14 | $9.08 | $9.34 | $8.93 | $8.93 | $8.49 | 88,171,140 |
| 2019-06-13 | $8.90 | $9.17 | $8.88 | $9.04 | $8.59 | 50,347,850 |
| 2019-06-12 | $9.08 | $9.11 | $8.91 | $8.96 | $8.52 | 61,573,470 |
| 2019-06-11 | $8.61 | $9.35 | $8.61 | $9.13 | $8.68 | 97,132,270 |
| 2019-06-10 | $8.62 | $8.73 | $8.41 | $8.69 | $8.26 | 42,420,160 |
| 2019-06-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.15 | 0 |
| 2019-06-06 | $8.70 | $8.78 | $8.52 | $8.57 | $8.15 | 39,019,420 |
| 2019-06-05 | $8.95 | $8.98 | $8.70 | $8.70 | $8.27 | 50,383,020 |
| 2019-06-04 | $9.15 | $9.16 | $8.77 | $8.81 | $8.38 | 73,845,440 |
| 2019-06-03 | $9.09 | $9.21 | $9.01 | $9.15 | $8.70 | 80,861,200 |
| 2019-05-31 | $9.09 | $9.23 | $8.90 | $9.06 | $8.61 | 95,805,310 |
| 2019-05-30 | $8.82 | $9.09 | $8.80 | $9.06 | $8.61 | 112,651,520 |
| 2019-05-29 | $8.37 | $9.20 | $8.33 | $9.10 | $8.65 | 163,611,600 |
| 2019-05-28 | $8.44 | $8.53 | $8.33 | $8.36 | $7.95 | 53,747,770 |
| 2019-05-27 | $8.20 | $8.49 | $8.13 | $8.44 | $8.02 | 61,539,100 |
| 2019-05-24 | $8.06 | $8.41 | $8.05 | $8.25 | $7.84 | 59,153,760 |
| 2019-05-23 | $8.09 | $8.23 | $8.04 | $8.08 | $7.68 | 30,208,070 |
| 2019-05-22 | $8.20 | $8.23 | $8.10 | $8.12 | $7.72 | 27,041,500 |
| 2019-05-21 | $8.01 | $8.29 | $8.01 | $8.21 | $7.81 | 42,084,640 |
| 2019-05-20 | $8.00 | $8.30 | $7.84 | $8.17 | $7.77 | 43,806,710 |
| 2019-05-17 | $8.26 | $8.28 | $7.96 | $8.00 | $7.61 | 40,372,190 |
| 2019-05-16 | $8.20 | $8.27 | $8.10 | $8.24 | $7.83 | 34,966,020 |
| 2019-05-15 | $8.11 | $8.34 | $8.09 | $8.23 | $7.82 | 44,905,560 |
| 2019-05-14 | $8.00 | $8.13 | $7.93 | $8.02 | $7.62 | 30,028,870 |
| 2019-05-13 | $8.23 | $8.27 | $8.08 | $8.14 | $7.74 | 39,223,740 |
| 2019-05-10 | $8.06 | $8.48 | $8.00 | $8.36 | $7.95 | 77,457,050 |
| 2019-05-09 | $7.82 | $8.10 | $7.76 | $7.98 | $7.59 | 50,002,590 |
| 2019-05-08 | $7.72 | $7.93 | $7.66 | $7.87 | $7.48 | 32,310,530 |
| 2019-05-07 | $7.86 | $7.94 | $7.65 | $7.92 | $7.53 | 47,263,930 |
| 2019-05-06 | $8.38 | $8.38 | $7.73 | $7.81 | $7.43 | 68,745,930 |
| 2019-05-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.17 | 0 |
| 2019-05-02 | $8.59 | $8.59 | $8.59 | $8.59 | $8.17 | 0 |
| 2019-05-01 | $8.59 | $8.59 | $8.59 | $8.59 | $8.17 | 0 |
| 2019-04-30 | $8.63 | $8.73 | $8.45 | $8.59 | $8.17 | 38,211,300 |
| 2019-04-29 | $9.14 | $9.21 | $8.55 | $8.60 | $8.18 | 72,607,270 |
| 2019-04-26 | $9.34 | $9.36 | $9.11 | $9.15 | $8.70 | 64,772,270 |
| 2019-04-25 | $9.51 | $9.72 | $9.40 | $9.44 | $8.97 | 89,065,820 |
| 2019-04-24 | $9.46 | $9.60 | $9.33 | $9.51 | $9.04 | 44,474,510 |
| 2019-04-23 | $9.45 | $9.72 | $9.28 | $9.58 | $9.11 | 71,377,590 |
| 2019-04-22 | $9.67 | $9.69 | $9.45 | $9.48 | $9.01 | 52,468,850 |
| 2019-04-19 | $9.51 | $9.72 | $9.48 | $9.61 | $9.14 | 60,563,440 |
| 2019-04-18 | $9.60 | $9.64 | $9.48 | $9.50 | $9.03 | 49,133,920 |
| 2019-04-17 | $9.73 | $9.73 | $9.55 | $9.61 | $9.14 | 61,661,440 |
| 2019-04-16 | $9.40 | $9.78 | $9.21 | $9.72 | $9.24 | 85,706,790 |
| 2019-04-15 | $9.68 | $9.94 | $9.55 | $9.57 | $9.10 | 92,269,650 |
| 2019-04-12 | $9.46 | $9.59 | $9.40 | $9.55 | $9.08 | 41,159,830 |
| 2019-04-11 | $9.61 | $9.70 | $9.40 | $9.45 | $8.98 | 55,486,950 |
| 2019-04-10 | $9.66 | $9.72 | $9.52 | $9.58 | $9.11 | 63,496,200 |
| 2019-04-09 | $9.67 | $9.88 | $9.53 | $9.74 | $9.26 | 70,339,670 |
| 2019-04-08 | $10.00 | $10.14 | $9.58 | $9.72 | $9.24 | 125,425,630 |
| 2019-04-05 | $10.03 | $10.03 | $10.03 | $10.03 | $9.54 | 0 |
| 2019-04-04 | $10.12 | $10.35 | $10.00 | $10.03 | $9.54 | 118,133,350 |
| 2019-04-03 | $10.01 | $10.23 | $9.94 | $10.11 | $9.61 | 144,171,340 |
| 2019-04-02 | $9.83 | $10.76 | $9.66 | $10.30 | $9.79 | 245,904,250 |
| 2019-04-01 | $9.59 | $9.99 | $9.49 | $9.83 | $9.35 | 162,766,250 |
| 2019-03-29 | $8.99 | $9.75 | $8.99 | $9.59 | $9.12 | 167,848,800 |
| 2019-03-28 | $9.18 | $9.18 | $8.95 | $8.99 | $8.55 | 80,448,950 |
| 2019-03-27 | $9.26 | $9.33 | $9.11 | $9.27 | $8.81 | 75,895,470 |
| 2019-03-26 | $9.46 | $9.55 | $9.07 | $9.16 | $8.71 | 105,837,740 |
| 2019-03-25 | $9.60 | $9.78 | $9.41 | $9.44 | $8.97 | 138,748,800 |
| 2019-03-22 | $10.00 | $10.15 | $9.81 | $9.99 | $9.50 | 129,860,300 |
| 2019-03-21 | $10.05 | $10.42 | $10.00 | $10.19 | $9.69 | 197,540,630 |
| 2019-03-20 | $10.16 | $10.25 | $9.70 | $10.14 | $9.64 | 160,966,410 |
| 2019-03-19 | $9.90 | $10.50 | $9.86 | $10.10 | $9.60 | 214,955,100 |
| 2019-03-18 | $9.54 | $10.14 | $9.22 | $10.06 | $9.56 | 228,398,460 |
| 2019-03-15 | $9.84 | $9.88 | $9.38 | $9.55 | $9.08 | 173,097,740 |
| 2019-03-14 | $9.75 | $10.13 | $9.33 | $9.61 | $9.14 | 215,226,600 |
| 2019-03-13 | $10.85 | $10.85 | $9.86 | $10.09 | $9.59 | 257,293,460 |
| 2019-03-12 | $10.50 | $11.05 | $10.40 | $10.65 | $10.13 | 321,827,120 |
| 2019-03-11 | $10.50 | $10.89 | $10.40 | $10.41 | $9.90 | 347,547,310 |
| 2019-03-08 | $11.55 | $12.89 | $11.55 | $11.55 | $10.98 | 436,992,760 |
| 2019-03-07 | $12.83 | $12.83 | $12.83 | $12.83 | $12.20 | 13,982,430 |
| 2019-03-06 | $11.05 | $11.66 | $11.05 | $11.66 | $11.09 | 167,192,280 |
| 2019-03-05 | $10.00 | $10.60 | $9.86 | $10.60 | $10.08 | 362,915,050 |
| 2019-03-04 | $9.30 | $9.64 | $9.04 | $9.64 | $9.16 | 221,261,690 |
| 2019-03-01 | $7.85 | $8.76 | $7.80 | $8.76 | $8.33 | 290,073,080 |
| 2019-02-28 | $8.45 | $8.45 | $7.80 | $7.96 | $7.57 | 276,557,710 |
| 2019-02-27 | $7.54 | $8.36 | $7.49 | $8.36 | $7.95 | 367,209,520 |
| 2019-02-26 | $7.60 | $7.99 | $7.40 | $7.60 | $7.23 | 378,296,660 |
| 2019-02-25 | $6.80 | $7.26 | $6.70 | $7.26 | $6.90 | 289,060,830 |
| 2019-02-22 | $6.29 | $6.77 | $6.16 | $6.60 | $6.27 | 190,880,660 |
| 2019-02-21 | $6.28 | $6.43 | $6.18 | $6.24 | $5.93 | 174,586,390 |
| 2019-02-20 | $6.21 | $6.33 | $6.16 | $6.25 | $5.94 | 158,007,170 |
| 2019-02-19 | $5.85 | $6.46 | $5.83 | $6.34 | $6.03 | 326,104,040 |
| 2019-02-18 | $5.75 | $5.88 | $5.74 | $5.87 | $5.58 | 101,228,760 |
| 2019-02-15 | $5.84 | $5.85 | $5.72 | $5.72 | $5.44 | 72,957,770 |
| 2019-02-14 | $5.86 | $5.89 | $5.80 | $5.84 | $5.55 | 82,809,630 |
| 2019-02-13 | $5.74 | $5.97 | $5.72 | $5.91 | $5.62 | 134,566,780 |
| 2019-02-12 | $5.79 | $5.79 | $5.72 | $5.75 | $5.47 | 72,408,020 |
| 2019-02-11 | $5.75 | $5.82 | $5.69 | $5.81 | $5.52 | 84,506,540 |
| 2019-02-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.50 | 0 |
| 2019-02-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.50 | 0 |
| 2019-02-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.50 | 0 |
| 2019-02-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.50 | 0 |
| 2019-02-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.50 | 0 |
| 2019-02-01 | $5.79 | $5.80 | $5.70 | $5.79 | $5.50 | 81,898,380 |
| 2019-01-31 | $5.65 | $5.85 | $5.60 | $5.78 | $5.50 | 131,681,290 |
| 2019-01-30 | $5.56 | $5.71 | $5.54 | $5.66 | $5.38 | 101,429,450 |
| 2019-01-29 | $5.47 | $5.76 | $5.44 | $5.70 | $5.42 | 168,989,280 |
| 2019-01-28 | $5.53 | $5.56 | $5.43 | $5.45 | $5.18 | 71,122,450 |
| 2019-01-25 | $5.39 | $5.72 | $5.38 | $5.51 | $5.24 | 129,495,170 |
| 2019-01-24 | $5.35 | $5.44 | $5.33 | $5.39 | $5.12 | 32,218,260 |
| 2019-01-23 | $5.35 | $5.39 | $5.32 | $5.35 | $5.09 | 30,060,990 |
| 2019-01-22 | $5.48 | $5.48 | $5.36 | $5.37 | $5.11 | 53,210,500 |
| 2019-01-21 | $5.50 | $5.53 | $5.46 | $5.48 | $5.21 | 55,584,930 |
| 2019-01-18 | $5.47 | $5.54 | $5.43 | $5.51 | $5.24 | 63,430,120 |
| 2019-01-17 | $5.46 | $5.56 | $5.43 | $5.46 | $5.19 | 71,439,100 |
| 2019-01-16 | $5.50 | $5.51 | $5.44 | $5.48 | $5.21 | 51,646,160 |
| 2019-01-15 | $5.40 | $5.56 | $5.38 | $5.54 | $5.27 | 89,362,970 |
| 2019-01-14 | $5.51 | $5.51 | $5.39 | $5.40 | $5.13 | 45,788,630 |
| 2019-01-11 | $5.37 | $5.54 | $5.37 | $5.48 | $5.21 | 72,208,150 |
| 2019-01-10 | $5.43 | $5.44 | $5.36 | $5.37 | $5.11 | 60,202,120 |
| 2019-01-09 | $5.45 | $5.58 | $5.45 | $5.47 | $5.20 | 92,573,250 |
| 2019-01-08 | $5.50 | $5.53 | $5.44 | $5.45 | $5.18 | 62,852,380 |
| 2019-01-07 | $5.61 | $5.61 | $5.47 | $5.56 | $5.29 | 106,831,040 |
| 2019-01-04 | $5.28 | $5.76 | $5.24 | $5.65 | $5.37 | 167,694,930 |
| 2019-01-03 | $5.29 | $5.53 | $5.28 | $5.39 | $5.12 | 78,213,660 |
| 2019-01-02 | $5.39 | $5.42 | $5.25 | $5.28 | $5.02 | 46,274,040 |
| 2019-01-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.11 | 0 |
| 2018-12-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.11 | 0 |
| 2018-12-28 | $5.49 | $5.57 | $5.37 | $5.38 | $5.11 | 63,105,400 |
| 2018-12-27 | $5.73 | $5.76 | $5.47 | $5.47 | $5.20 | 56,484,010 |
| 2018-12-26 | $5.74 | $5.79 | $5.63 | $5.63 | $5.35 | 45,511,930 |
| 2018-12-25 | $5.86 | $5.86 | $5.61 | $5.77 | $5.49 | 76,731,480 |
| 2018-12-24 | $5.89 | $5.94 | $5.87 | $5.92 | $5.63 | 32,854,680 |
| 2018-12-21 | $5.95 | $5.96 | $5.88 | $5.91 | $5.62 | 46,365,020 |
| 2018-12-20 | $6.05 | $6.08 | $5.90 | $6.00 | $5.70 | 64,773,750 |
| 2018-12-19 | $6.14 | $6.15 | $6.05 | $6.07 | $5.77 | 40,221,840 |
| 2018-12-18 | $6.19 | $6.24 | $6.09 | $6.12 | $5.82 | 53,898,900 |
| 2018-12-17 | $6.21 | $6.26 | $6.17 | $6.23 | $5.92 | 42,757,750 |
| 2018-12-14 | $6.34 | $6.35 | $6.20 | $6.25 | $5.94 | 80,620,510 |
| 2018-12-13 | $6.32 | $6.47 | $6.26 | $6.37 | $6.06 | 96,367,080 |
| 2018-12-12 | $6.32 | $6.38 | $6.28 | $6.31 | $6.00 | 51,851,680 |
| 2018-12-11 | $6.24 | $6.38 | $6.20 | $6.33 | $6.02 | 72,402,760 |
| 2018-12-10 | $6.32 | $6.36 | $6.18 | $6.23 | $5.92 | 76,189,960 |
| 2018-12-07 | $6.42 | $6.49 | $6.34 | $6.38 | $6.07 | 70,509,130 |
| 2018-12-06 | $6.36 | $6.66 | $6.32 | $6.45 | $6.13 | 117,201,600 |
| 2018-12-05 | $6.40 | $6.50 | $6.37 | $6.43 | $6.11 | 101,694,950 |
| 2018-12-04 | $6.53 | $6.59 | $6.43 | $6.58 | $6.26 | 140,385,390 |
| 2018-12-03 | $6.54 | $6.88 | $6.43 | $6.66 | $6.33 | 232,907,270 |
| 2018-11-30 | $6.47 | $6.52 | $6.17 | $6.45 | $6.13 | 180,334,100 |
| 2018-11-29 | $6.95 | $6.95 | $6.54 | $6.55 | $6.23 | 208,036,880 |
| 2018-11-28 | $6.80 | $7.11 | $6.75 | $6.95 | $6.61 | 199,889,880 |
| 2018-11-27 | $7.07 | $7.15 | $6.71 | $6.90 | $6.56 | 249,114,250 |
| 2018-11-26 | $7.49 | $7.60 | $6.97 | $7.18 | $6.83 | 412,944,860 |
| 2018-11-23 | $7.74 | $7.74 | $7.20 | $7.74 | $7.36 | 648,012,970 |
| 2018-11-22 | $7.04 | $7.04 | $7.04 | $7.04 | $6.69 | 6,232,140 |
| 2018-11-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.08 | 5,647,240 |
| 2018-11-20 | $5.82 | $5.82 | $5.82 | $5.82 | $5.53 | 1,731,730 |
| 2018-11-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.03 | 1,272,900 |
| 2018-11-16 | $4.01 | $4.81 | $4.01 | $4.81 | $4.57 | 1,878,750 |
Peoples Insurance Company Group of China Ltd (601319) News Headlines
Recent Peoples Insurance Company Group of China Ltd (601319) News
Similar Companies to Peoples Insurance Company Group of China Ltd (601319) 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 | -- | -- | -- |