Liqun Commercial Group Company Ltd (601366) Exchange: SHG
Data as of July 10, 2025
$4.59 ($0.01) 0.22%
Liqun Commercial Group Company Ltd - Daily Information
Click for more stock information on Liqun Commercial Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.61 |
| Previous Close | $4.59 |
| High | $4.61 |
| Low | $4.57 |
| Adjusted Open | $4.61 |
| Previous Adjusted Close | $4.59 |
| Adjusted High | $4.61 |
| Adjusted Low | $4.57 |
About Liqun Commercial Group Company Ltd (601366)
Invest in Liqun Commercial Group Company Ltd (601366)
Historical Stock Data for Liqun Commercial Group Company Ltd (601366)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $4.61 | $4.61 | $4.57 | $4.59 | $4.59 | 4,214,400 |
| 2025-06-24 | $4.55 | $4.60 | $4.53 | $4.58 | $4.58 | 3,978,700 |
| 2025-06-23 | $4.44 | $4.54 | $4.43 | $4.53 | $4.53 | 4,528,910 |
| 2025-06-20 | $4.48 | $4.51 | $4.44 | $4.48 | $4.48 | 4,025,700 |
| 2025-06-19 | $4.50 | $4.51 | $4.42 | $4.49 | $4.49 | 5,138,060 |
| 2025-06-18 | $4.60 | $4.60 | $4.50 | $4.52 | $4.52 | 3,788,900 |
| 2025-06-17 | $4.63 | $4.63 | $4.58 | $4.60 | $4.60 | 3,712,700 |
| 2025-06-13 | $4.70 | $4.70 | $4.58 | $4.58 | $4.58 | 6,815,930 |
| 2025-06-12 | $4.70 | $4.71 | $4.67 | $4.69 | $4.69 | 3,827,200 |
| 2025-06-11 | $4.66 | $4.72 | $4.64 | $4.70 | $4.70 | 6,352,870 |
| 2025-06-10 | $4.71 | $4.72 | $4.61 | $4.65 | $4.65 | 5,360,500 |
| 2025-06-09 | $4.68 | $4.72 | $4.67 | $4.70 | $4.70 | 4,405,900 |
| 2025-06-06 | $4.72 | $4.73 | $4.67 | $4.69 | $4.69 | 3,555,440 |
| 2025-06-05 | $4.71 | $4.75 | $4.68 | $4.70 | $4.70 | 4,810,000 |
| 2025-06-04 | $4.70 | $4.75 | $4.66 | $4.73 | $4.73 | 4,737,900 |
| 2025-06-03 | $4.66 | $4.70 | $4.64 | $4.70 | $4.70 | 4,596,100 |
| 2025-05-30 | $4.70 | $4.77 | $4.66 | $4.66 | $4.66 | 4,014,800 |
| 2025-05-29 | $4.70 | $4.74 | $4.64 | $4.72 | $4.72 | 4,727,000 |
| 2025-05-28 | $4.63 | $4.70 | $4.61 | $4.68 | $4.68 | 4,844,960 |
| 2025-05-27 | $4.60 | $4.64 | $4.56 | $4.62 | $4.62 | 3,314,520 |
| 2025-05-26 | $4.56 | $4.61 | $4.54 | $4.59 | $4.59 | 3,271,430 |
| 2025-05-23 | $4.64 | $4.67 | $4.56 | $4.57 | $4.57 | 6,114,500 |
| 2025-05-22 | $4.74 | $4.77 | $4.66 | $4.66 | $4.66 | 5,604,830 |
| 2025-05-21 | $4.76 | $4.81 | $4.73 | $4.76 | $4.76 | 5,872,400 |
| 2025-05-20 | $4.73 | $4.78 | $4.68 | $4.77 | $4.77 | 5,805,300 |
| 2025-05-19 | $4.64 | $4.75 | $4.62 | $4.74 | $4.74 | 6,940,100 |
| 2025-05-16 | $4.64 | $4.68 | $4.61 | $4.67 | $4.67 | 5,269,700 |
| 2025-05-15 | $4.64 | $4.67 | $4.63 | $4.64 | $4.64 | 5,241,830 |
| 2025-05-14 | $4.64 | $4.66 | $4.58 | $4.64 | $4.64 | 5,980,700 |
| 2025-05-13 | $4.69 | $4.71 | $4.63 | $4.64 | $4.64 | 3,989,000 |
| 2025-05-12 | $4.64 | $4.68 | $4.61 | $4.65 | $4.65 | 3,897,000 |
| 2025-05-09 | $4.73 | $4.73 | $4.63 | $4.63 | $4.63 | 4,349,800 |
| 2025-05-08 | $4.66 | $4.72 | $4.61 | $4.70 | $4.70 | 5,316,550 |
| 2025-05-07 | $4.65 | $4.71 | $4.62 | $4.67 | $4.67 | 4,950,440 |
| 2025-05-06 | $4.58 | $4.64 | $4.57 | $4.63 | $4.63 | 5,196,040 |
| 2025-04-30 | $4.65 | $4.72 | $4.55 | $4.56 | $4.56 | 6,619,900 |
| 2025-04-29 | $4.61 | $4.73 | $4.47 | $4.67 | $4.67 | 12,434,100 |
| 2025-04-28 | $4.79 | $4.84 | $4.68 | $4.68 | $4.68 | 6,697,200 |
| 2025-04-25 | $4.84 | $4.85 | $4.76 | $4.79 | $4.79 | 6,801,200 |
| 2025-04-24 | $4.82 | $4.86 | $4.77 | $4.78 | $4.78 | 6,469,500 |
| 2025-04-23 | $4.97 | $4.98 | $4.83 | $4.85 | $4.85 | 9,796,100 |
| 2025-04-22 | $4.85 | $5.05 | $4.85 | $4.96 | $4.96 | 14,239,490 |
| 2025-04-21 | $4.81 | $4.92 | $4.81 | $4.87 | $4.87 | 7,653,870 |
| 2025-04-18 | $4.85 | $4.90 | $4.77 | $4.85 | $4.85 | 8,229,500 |
| 2025-04-17 | $4.71 | $4.88 | $4.71 | $4.85 | $4.85 | 8,651,400 |
| 2025-04-16 | $4.80 | $4.80 | $4.66 | $4.76 | $4.76 | 5,563,400 |
| 2025-04-15 | $4.78 | $4.85 | $4.75 | $4.79 | $4.79 | 5,995,200 |
| 2025-04-14 | $4.70 | $4.86 | $4.69 | $4.82 | $4.82 | 11,053,140 |
| 2025-04-11 | $4.67 | $4.73 | $4.66 | $4.69 | $4.69 | 7,393,440 |
| 2025-04-10 | $4.59 | $4.74 | $4.56 | $4.72 | $4.72 | 10,467,620 |
| 2025-04-09 | $4.48 | $4.62 | $4.33 | $4.58 | $4.58 | 11,092,520 |
| 2025-04-08 | $4.38 | $4.58 | $4.35 | $4.52 | $4.52 | 9,555,860 |
| 2025-04-07 | $4.60 | $4.61 | $4.29 | $4.34 | $4.34 | 12,806,200 |
| 2025-04-03 | $4.62 | $4.79 | $4.61 | $4.77 | $4.77 | 7,428,000 |
| 2025-04-02 | $4.66 | $4.74 | $4.63 | $4.66 | $4.66 | 3,957,700 |
| 2025-04-01 | $4.61 | $4.67 | $4.60 | $4.66 | $4.66 | 3,272,400 |
| 2025-03-31 | $4.68 | $4.71 | $4.58 | $4.61 | $4.61 | 5,810,500 |
| 2025-03-28 | $4.73 | $4.74 | $4.69 | $4.71 | $4.71 | 3,025,000 |
| 2025-03-27 | $4.78 | $4.78 | $4.71 | $4.74 | $4.74 | 3,580,100 |
| 2025-03-26 | $4.73 | $4.79 | $4.72 | $4.78 | $4.78 | 4,532,100 |
| 2025-03-25 | $4.75 | $4.75 | $4.69 | $4.73 | $4.73 | 3,734,840 |
| 2025-03-24 | $4.81 | $4.82 | $4.69 | $4.74 | $4.74 | 4,881,100 |
| 2025-03-21 | $4.84 | $4.87 | $4.79 | $4.81 | $4.81 | 5,192,700 |
| 2025-03-20 | $4.86 | $4.88 | $4.83 | $4.85 | $4.85 | 4,392,000 |
| 2025-03-19 | $4.88 | $4.88 | $4.84 | $4.87 | $4.87 | 3,372,000 |
| 2025-03-18 | $4.90 | $4.90 | $4.84 | $4.87 | $4.87 | 3,965,280 |
| 2025-03-17 | $4.94 | $4.96 | $4.86 | $4.87 | $4.87 | 8,513,980 |
| 2025-03-14 | $4.83 | $4.92 | $4.80 | $4.92 | $4.92 | 10,782,850 |
| 2025-03-13 | $4.80 | $4.80 | $4.73 | $4.79 | $4.79 | 4,515,900 |
| 2025-03-12 | $4.77 | $4.81 | $4.77 | $4.81 | $4.81 | 6,451,700 |
| 2025-03-11 | $4.70 | $4.77 | $4.68 | $4.77 | $4.77 | 6,220,800 |
| 2025-03-10 | $4.70 | $4.74 | $4.69 | $4.72 | $4.72 | 3,970,890 |
| 2025-03-07 | $4.73 | $4.75 | $4.69 | $4.69 | $4.69 | 4,229,990 |
| 2025-03-06 | $4.73 | $4.75 | $4.69 | $4.75 | $4.75 | 4,446,200 |
| 2025-03-05 | $4.74 | $4.75 | $4.67 | $4.72 | $4.72 | 3,656,600 |
| 2025-03-04 | $4.71 | $4.74 | $4.66 | $4.74 | $4.74 | 5,553,010 |
| 2025-03-03 | $4.75 | $4.77 | $4.70 | $4.72 | $4.72 | 6,530,200 |
| 2025-02-28 | $4.87 | $4.88 | $4.74 | $4.75 | $4.75 | 7,899,100 |
| 2025-02-27 | $4.80 | $4.90 | $4.79 | $4.89 | $4.89 | 11,023,410 |
| 2025-02-26 | $4.79 | $4.84 | $4.78 | $4.81 | $4.81 | 6,174,750 |
| 2025-02-25 | $4.85 | $4.86 | $4.80 | $4.81 | $4.81 | 5,487,610 |
| 2025-02-24 | $4.83 | $4.86 | $4.83 | $4.84 | $4.84 | 4,771,560 |
| 2025-02-20 | $4.88 | $4.91 | $4.84 | $4.88 | $4.88 | 4,961,590 |
| 2025-02-19 | $4.85 | $4.88 | $4.84 | $4.87 | $4.87 | 4,737,740 |
| 2025-02-18 | $4.96 | $4.96 | $4.86 | $4.86 | $4.86 | 6,572,270 |
| 2025-02-17 | $4.85 | $5.00 | $4.85 | $4.96 | $4.96 | 9,249,910 |
| 2025-02-14 | $4.95 | $4.96 | $4.89 | $4.89 | $4.89 | 6,094,230 |
| 2025-02-13 | $4.94 | $4.99 | $4.92 | $4.96 | $4.96 | 6,539,490 |
| 2025-02-12 | $4.94 | $4.98 | $4.91 | $4.94 | $4.94 | 6,292,460 |
| 2025-02-11 | $5.02 | $5.03 | $4.94 | $4.96 | $4.96 | 6,483,140 |
| 2025-02-10 | $4.95 | $5.01 | $4.93 | $5.00 | $5.00 | 9,387,770 |
| 2025-02-07 | $4.93 | $4.98 | $4.89 | $4.94 | $4.94 | 8,625,400 |
| 2025-02-06 | $4.89 | $4.93 | $4.80 | $4.93 | $4.93 | 8,899,420 |
| 2025-02-05 | $4.95 | $4.97 | $4.86 | $4.89 | $4.89 | 7,543,900 |
| 2025-01-27 | $5.01 | $5.03 | $4.94 | $4.94 | $4.94 | 6,218,300 |
| 2025-01-24 | $5.04 | $5.06 | $4.99 | $5.01 | $5.01 | 8,268,520 |
| 2025-01-23 | $5.07 | $5.11 | $5.04 | $5.04 | $5.04 | 9,746,900 |
| 2025-01-22 | $5.05 | $5.18 | $5.04 | $5.07 | $5.07 | 12,378,100 |
| 2025-01-21 | $5.07 | $5.09 | $5.05 | $5.07 | $5.07 | 4,656,010 |
| 2025-01-20 | $5.07 | $5.10 | $5.04 | $5.06 | $5.06 | 7,020,900 |
| 2025-01-17 | $5.06 | $5.07 | $5.04 | $5.05 | $5.05 | 6,722,170 |
| 2025-01-16 | $5.04 | $5.14 | $5.04 | $5.08 | $5.08 | 9,991,170 |
| 2025-01-15 | $5.15 | $5.15 | $5.05 | $5.06 | $5.06 | 10,700,120 |
| 2025-01-14 | $5.07 | $5.17 | $5.07 | $5.16 | $5.16 | 15,967,770 |
| 2025-01-13 | $4.95 | $5.12 | $4.90 | $5.07 | $5.07 | 7,404,600 |
| 2025-01-09 | $5.05 | $5.12 | $5.03 | $5.10 | $5.10 | 13,244,900 |
| 2025-01-08 | $5.09 | $5.11 | $5.03 | $5.08 | $5.08 | 9,586,800 |
| 2025-01-07 | $5.04 | $5.08 | $5.03 | $5.08 | $5.08 | 8,712,930 |
| 2025-01-06 | $5.08 | $5.16 | $5.03 | $5.06 | $5.06 | 13,173,890 |
| 2025-01-03 | $5.12 | $5.16 | $4.88 | $5.09 | $5.09 | 22,778,410 |
| 2025-01-02 | $5.02 | $5.27 | $5.00 | $5.15 | $5.15 | 25,428,000 |
| 2024-12-31 | $5.09 | $5.19 | $5.04 | $5.06 | $5.06 | 15,510,250 |
| 2024-12-30 | $5.20 | $5.21 | $5.08 | $5.09 | $5.09 | 14,755,800 |
| 2024-12-27 | $5.22 | $5.30 | $5.18 | $5.23 | $5.23 | 15,988,300 |
| 2024-12-26 | $5.20 | $5.28 | $5.15 | $5.27 | $5.27 | 17,111,240 |
| 2024-12-25 | $5.19 | $5.24 | $5.03 | $5.23 | $5.23 | 18,678,410 |
| 2024-12-24 | $5.18 | $5.22 | $5.09 | $5.20 | $5.20 | 14,579,690 |
| 2024-12-23 | $5.40 | $5.42 | $5.15 | $5.18 | $5.18 | 20,449,300 |
| 2024-12-20 | $5.50 | $5.60 | $5.40 | $5.42 | $5.42 | 20,839,830 |
| 2024-12-19 | $5.48 | $5.75 | $5.43 | $5.51 | $5.51 | 24,412,140 |
| 2024-12-18 | $5.60 | $5.67 | $5.50 | $5.54 | $5.54 | 21,615,670 |
| 2024-12-17 | $5.95 | $6.02 | $5.57 | $5.62 | $5.62 | 37,167,520 |
| 2024-12-16 | $5.83 | $6.20 | $5.83 | $5.95 | $5.95 | 51,437,040 |
| 2024-12-13 | $6.00 | $6.00 | $5.78 | $5.80 | $5.80 | 41,952,050 |
| 2024-12-12 | $5.76 | $6.15 | $5.71 | $6.07 | $6.07 | 59,148,850 |
| 2024-12-11 | $5.55 | $5.77 | $5.53 | $5.77 | $5.77 | 44,031,260 |
| 2024-12-10 | $5.69 | $5.78 | $5.56 | $5.56 | $5.56 | 30,182,950 |
| 2024-12-09 | $5.66 | $5.67 | $5.51 | $5.56 | $5.56 | 37,972,610 |
| 2024-12-06 | $5.89 | $5.92 | $5.68 | $5.72 | $5.72 | 67,733,340 |
| 2024-12-05 | $5.38 | $5.95 | $5.33 | $5.95 | $5.95 | 61,992,480 |
| 2024-12-04 | $5.37 | $5.51 | $5.28 | $5.41 | $5.41 | 17,905,340 |
| 2024-12-03 | $5.43 | $5.45 | $5.34 | $5.37 | $5.37 | 9,369,840 |
| 2024-12-02 | $5.35 | $5.45 | $5.33 | $5.43 | $5.43 | 13,050,700 |
| 2024-11-29 | $5.29 | $5.40 | $5.26 | $5.36 | $5.36 | 14,213,400 |
| 2024-11-28 | $5.15 | $5.39 | $5.15 | $5.30 | $5.30 | 15,482,760 |
| 2024-11-27 | $5.13 | $5.17 | $5.04 | $5.17 | $5.17 | 8,391,570 |
| 2024-11-26 | $5.17 | $5.21 | $5.12 | $5.13 | $5.13 | 6,622,080 |
| 2024-11-25 | $5.23 | $5.28 | $5.11 | $5.19 | $5.19 | 10,494,150 |
| 2024-11-22 | $5.29 | $5.42 | $5.24 | $5.26 | $5.26 | 12,499,050 |
| 2024-11-21 | $5.29 | $5.31 | $5.26 | $5.29 | $5.29 | 6,898,950 |
| 2024-11-20 | $5.27 | $5.33 | $5.24 | $5.31 | $5.31 | 8,828,540 |
| 2024-11-19 | $5.28 | $5.30 | $5.21 | $5.28 | $5.28 | 9,264,400 |
| 2024-11-18 | $5.30 | $5.37 | $5.26 | $5.28 | $5.28 | 11,250,560 |
| 2024-11-15 | $5.33 | $5.43 | $5.30 | $5.31 | $5.31 | 11,816,910 |
| 2024-11-14 | $5.56 | $5.56 | $5.37 | $5.38 | $5.38 | 15,468,930 |
| 2024-11-13 | $5.40 | $5.60 | $5.38 | $5.58 | $5.58 | 27,669,170 |
| 2024-11-12 | $5.37 | $5.45 | $5.35 | $5.42 | $5.42 | 15,511,190 |
| 2024-11-11 | $5.33 | $5.38 | $5.31 | $5.38 | $5.38 | 10,450,170 |
| 2024-11-08 | $5.46 | $5.47 | $5.34 | $5.36 | $5.36 | 17,154,760 |
| 2024-11-07 | $5.29 | $5.46 | $5.26 | $5.45 | $5.45 | 19,482,060 |
| 2024-11-06 | $5.30 | $5.30 | $5.23 | $5.30 | $5.30 | 10,416,120 |
| 2024-11-05 | $5.23 | $5.29 | $5.20 | $5.29 | $5.29 | 10,694,100 |
| 2024-11-04 | $5.26 | $5.27 | $5.19 | $5.23 | $5.23 | 6,680,780 |
| 2024-11-01 | $5.23 | $5.29 | $5.18 | $5.26 | $5.26 | 8,489,920 |
| 2024-10-31 | $5.28 | $5.30 | $5.25 | $5.26 | $5.26 | 9,220,080 |
| 2024-10-30 | $5.25 | $5.33 | $5.24 | $5.29 | $5.29 | 6,647,810 |
| 2024-10-29 | $5.43 | $5.44 | $5.28 | $5.29 | $5.29 | 10,963,560 |
| 2024-10-28 | $5.35 | $5.45 | $5.31 | $5.44 | $5.44 | 11,772,050 |
| 2024-10-25 | $5.40 | $5.40 | $5.32 | $5.37 | $5.37 | 10,729,930 |
| 2024-10-24 | $5.30 | $5.47 | $5.25 | $5.40 | $5.40 | 13,535,680 |
| 2024-10-23 | $5.58 | $5.59 | $5.33 | $5.37 | $5.37 | 21,197,900 |
| 2024-10-22 | $5.16 | $5.20 | $5.15 | $5.20 | $5.20 | 5,236,080 |
| 2024-10-21 | $5.18 | $5.18 | $5.14 | $5.17 | $5.17 | 5,553,060 |
| 2024-10-18 | $5.15 | $5.22 | $5.14 | $5.18 | $5.18 | 7,192,970 |
| 2024-10-17 | $5.19 | $5.20 | $5.14 | $5.14 | $5.14 | 5,298,800 |
| 2024-10-16 | $5.11 | $5.20 | $5.10 | $5.18 | $5.18 | 5,683,060 |
| 2024-10-15 | $5.31 | $5.31 | $5.16 | $5.16 | $5.16 | 9,094,220 |
| 2024-10-14 | $5.30 | $5.34 | $5.21 | $5.34 | $5.34 | 9,835,710 |
| 2024-10-11 | $5.41 | $5.51 | $5.27 | $5.30 | $5.30 | 11,233,930 |
| 2024-10-10 | $5.70 | $5.79 | $5.40 | $5.49 | $5.49 | 20,379,900 |
| 2024-10-09 | $5.89 | $5.94 | $5.59 | $5.80 | $5.80 | 39,479,580 |
| 2024-10-08 | $6.06 | $6.19 | $5.64 | $6.19 | $6.19 | 36,117,550 |
| 2024-09-30 | $5.38 | $5.68 | $5.29 | $5.63 | $5.63 | 18,298,450 |
| 2024-09-27 | $5.19 | $5.31 | $5.19 | $5.30 | $5.30 | 5,178,890 |
| 2024-09-26 | $5.14 | $5.19 | $5.11 | $5.19 | $5.19 | 3,607,160 |
| 2024-09-25 | $5.10 | $5.17 | $5.10 | $5.15 | $5.15 | 3,834,700 |
| 2024-09-24 | $5.04 | $5.11 | $5.03 | $5.11 | $5.11 | 5,554,970 |
| 2024-09-23 | $5.01 | $5.05 | $5.00 | $5.05 | $5.05 | 2,582,640 |
| 2024-09-20 | $5.02 | $5.04 | $5.01 | $5.03 | $5.03 | 3,103,080 |
| 2024-09-19 | $5.05 | $5.05 | $5.02 | $5.04 | $5.04 | 4,158,760 |
| 2024-09-18 | $5.03 | $5.07 | $5.00 | $5.07 | $5.07 | 3,554,970 |
| 2024-09-13 | $5.05 | $5.06 | $5.01 | $5.03 | $5.03 | 1,420,550 |
| 2024-09-12 | $5.04 | $5.06 | $5.02 | $5.05 | $5.05 | 1,094,100 |
| 2024-09-11 | $5.05 | $5.06 | $5.02 | $5.03 | $5.03 | 1,555,150 |
| 2024-09-10 | $5.09 | $5.09 | $5.02 | $5.05 | $5.05 | 2,197,650 |
| 2024-09-09 | $5.03 | $5.13 | $5.01 | $5.10 | $5.10 | 4,351,720 |
| 2024-09-06 | $5.04 | $5.20 | $5.03 | $5.05 | $5.05 | 3,248,710 |
| 2024-09-05 | $5.03 | $5.05 | $5.02 | $5.04 | $5.04 | 976,570 |
| 2024-09-04 | $5.01 | $5.05 | $5.00 | $5.04 | $5.04 | 1,984,660 |
| 2024-09-03 | $5.02 | $5.05 | $5.01 | $5.03 | $5.03 | 1,520,820 |
| 2024-09-02 | $5.06 | $5.08 | $5.02 | $5.03 | $5.03 | 2,366,500 |
| 2024-08-30 | $5.01 | $5.07 | $5.00 | $5.06 | $5.06 | 2,522,850 |
| 2024-08-29 | $4.99 | $5.04 | $4.93 | $5.03 | $5.03 | 1,744,510 |
| 2024-08-28 | $5.03 | $5.06 | $4.99 | $5.03 | $5.03 | 1,262,700 |
| 2024-08-27 | $5.01 | $5.03 | $4.98 | $5.02 | $5.02 | 836,750 |
| 2024-08-26 | $4.99 | $5.02 | $4.95 | $5.01 | $5.01 | 1,390,960 |
| 2024-08-23 | $5.00 | $5.00 | $4.93 | $4.99 | $4.99 | 2,173,480 |
| 2024-08-22 | $4.98 | $5.01 | $4.96 | $4.99 | $4.99 | 862,290 |
| 2024-08-21 | $5.00 | $5.02 | $4.92 | $4.98 | $4.98 | 2,262,600 |
| 2024-08-20 | $4.97 | $5.01 | $4.97 | $5.00 | $5.00 | 1,188,790 |
| 2024-08-19 | $4.99 | $5.03 | $4.91 | $4.99 | $4.99 | 1,908,650 |
| 2024-08-16 | $5.01 | $5.01 | $4.97 | $5.01 | $5.01 | 1,417,910 |
| 2024-08-15 | $5.01 | $5.04 | $4.99 | $5.01 | $5.01 | 1,789,610 |
| 2024-08-14 | $5.00 | $5.07 | $4.99 | $5.01 | $5.01 | 1,545,000 |
| 2024-08-13 | $4.96 | $5.02 | $4.96 | $5.02 | $5.02 | 1,300,300 |
| 2024-08-12 | $5.05 | $5.05 | $5.00 | $5.03 | $5.03 | 856,590 |
| 2024-08-09 | $5.08 | $5.09 | $5.02 | $5.04 | $5.04 | 943,090 |
| 2024-08-08 | $5.04 | $5.08 | $5.01 | $5.08 | $5.08 | 1,188,540 |
| 2024-08-07 | $5.06 | $5.07 | $5.01 | $5.04 | $5.04 | 949,000 |
| 2024-08-06 | $5.04 | $5.06 | $5.00 | $5.06 | $5.06 | 1,233,720 |
| 2024-08-05 | $5.02 | $5.09 | $5.00 | $5.03 | $5.03 | 1,749,290 |
| 2024-08-02 | $5.06 | $5.07 | $5.02 | $5.02 | $5.02 | 1,268,960 |
| 2024-08-01 | $5.07 | $5.09 | $5.03 | $5.07 | $5.07 | 2,267,460 |
| 2024-07-31 | $4.98 | $5.07 | $4.98 | $5.07 | $5.07 | 2,312,460 |
| 2024-07-30 | $4.99 | $5.00 | $4.97 | $5.00 | $5.00 | 1,163,850 |
| 2024-07-29 | $4.99 | $5.00 | $4.96 | $4.99 | $4.99 | 1,125,430 |
| 2024-07-26 | $4.97 | $5.00 | $4.95 | $4.99 | $4.99 | 2,767,390 |
| 2024-07-25 | $4.98 | $5.02 | $4.96 | $4.99 | $4.99 | 2,819,280 |
| 2024-07-24 | $4.99 | $5.04 | $4.99 | $5.01 | $5.01 | 3,656,160 |
| 2024-07-23 | $5.04 | $5.07 | $5.00 | $5.02 | $5.02 | 5,309,490 |
| 2024-07-22 | $4.98 | $5.13 | $4.91 | $5.10 | $5.10 | 4,969,330 |
| 2024-07-19 | $5.14 | $5.17 | $5.06 | $5.10 | $5.10 | 8,529,460 |
| 2024-07-18 | $5.18 | $5.19 | $5.15 | $5.18 | $5.18 | 5,257,400 |
| 2024-07-17 | $5.19 | $5.22 | $5.18 | $5.20 | $5.20 | 3,851,250 |
| 2024-07-16 | $5.20 | $5.22 | $5.19 | $5.22 | $5.22 | 1,944,610 |
| 2024-07-15 | $5.22 | $5.23 | $5.19 | $5.19 | $5.19 | 2,689,160 |
| 2024-07-12 | $5.20 | $5.25 | $5.18 | $5.23 | $5.23 | 3,676,360 |
| 2024-07-11 | $5.19 | $5.21 | $5.17 | $5.20 | $5.20 | 2,436,220 |
| 2024-07-10 | $5.18 | $5.21 | $5.17 | $5.19 | $5.19 | 2,077,000 |
| 2024-07-09 | $5.18 | $5.22 | $5.17 | $5.21 | $5.21 | 2,732,900 |
| 2024-07-08 | $5.18 | $5.23 | $5.17 | $5.17 | $5.17 | 3,322,070 |
| 2024-07-05 | $5.16 | $5.20 | $5.12 | $5.18 | $5.18 | 4,186,450 |
| 2024-07-04 | $5.03 | $5.19 | $4.98 | $5.17 | $5.17 | 7,354,710 |
| 2024-07-03 | $4.83 | $5.08 | $4.73 | $5.06 | $5.06 | 6,677,400 |
| 2024-07-02 | $4.50 | $4.93 | $4.50 | $4.85 | $4.85 | 6,408,520 |
| 2024-07-01 | $4.46 | $4.51 | $4.46 | $4.49 | $4.49 | 611,080 |
| 2024-06-28 | $4.54 | $4.56 | $4.48 | $4.50 | $4.50 | 939,020 |
| 2024-06-27 | $4.56 | $4.57 | $4.53 | $4.53 | $4.53 | 505,600 |
| 2024-06-26 | $4.51 | $4.58 | $4.48 | $4.56 | $4.56 | 1,082,600 |
| 2024-06-25 | $4.51 | $4.56 | $4.48 | $4.50 | $4.50 | 815,600 |
| 2024-06-24 | $4.61 | $4.61 | $4.47 | $4.53 | $4.53 | 932,800 |
| 2024-06-21 | $4.58 | $4.61 | $4.58 | $4.61 | $4.61 | 336,700 |
| 2024-06-20 | $4.61 | $4.62 | $4.59 | $4.61 | $4.61 | 760,300 |
| 2024-06-19 | $4.64 | $4.64 | $4.61 | $4.61 | $4.61 | 708,600 |
| 2024-06-18 | $4.63 | $4.69 | $4.62 | $4.64 | $4.64 | 946,500 |
| 2024-06-17 | $4.73 | $4.73 | $4.62 | $4.68 | $4.68 | 2,490,600 |
| 2024-06-14 | $4.77 | $4.88 | $4.56 | $4.75 | $4.75 | 3,679,510 |
| 2024-06-13 | $4.75 | $4.89 | $4.75 | $4.79 | $4.79 | 4,921,510 |
| 2024-06-12 | $4.69 | $4.74 | $4.68 | $4.70 | $4.70 | 1,102,100 |
| 2024-06-11 | $4.74 | $4.76 | $4.69 | $4.70 | $4.70 | 912,900 |
| 2024-06-07 | $4.70 | $4.77 | $4.68 | $4.75 | $4.75 | 1,512,800 |
| 2024-06-06 | $4.73 | $4.77 | $4.68 | $4.70 | $4.70 | 1,448,900 |
| 2024-06-05 | $4.91 | $4.92 | $4.76 | $4.76 | $4.76 | 1,577,200 |
| 2024-06-04 | $4.98 | $4.98 | $4.79 | $4.89 | $4.89 | 1,720,400 |
| 2024-06-03 | $5.06 | $5.08 | $4.92 | $5.00 | $5.00 | 1,769,300 |
| 2024-05-31 | $5.03 | $5.08 | $5.00 | $5.08 | $5.08 | 1,213,100 |
| 2024-05-30 | $5.09 | $5.09 | $5.02 | $5.04 | $5.04 | 836,800 |
| 2024-05-29 | $5.05 | $5.11 | $5.05 | $5.08 | $5.08 | 759,800 |
| 2024-05-28 | $5.09 | $5.11 | $5.05 | $5.08 | $5.08 | 948,000 |
| 2024-05-27 | $5.12 | $5.15 | $5.05 | $5.09 | $5.09 | 1,229,800 |
| 2024-05-24 | $5.19 | $5.20 | $5.09 | $5.15 | $5.15 | 2,047,200 |
| 2024-05-23 | $5.18 | $5.20 | $5.10 | $5.18 | $5.18 | 1,889,000 |
| 2024-05-22 | $5.22 | $5.24 | $5.17 | $5.20 | $5.20 | 1,525,000 |
| 2024-05-21 | $5.17 | $5.25 | $5.16 | $5.23 | $5.23 | 1,886,200 |
| 2024-05-20 | $5.20 | $5.22 | $5.16 | $5.20 | $5.20 | 1,326,500 |
| 2024-05-17 | $5.20 | $5.22 | $5.14 | $5.22 | $5.22 | 1,970,800 |
| 2024-05-16 | $5.21 | $5.22 | $5.15 | $5.20 | $5.20 | 1,415,600 |
| 2024-05-15 | $5.22 | $5.23 | $5.17 | $5.21 | $5.21 | 1,400,000 |
| 2024-05-14 | $5.19 | $5.22 | $5.17 | $5.22 | $5.22 | 1,483,900 |
| 2024-05-13 | $5.18 | $5.24 | $5.15 | $5.21 | $5.21 | 1,871,670 |
| 2024-05-10 | $5.19 | $5.21 | $5.14 | $5.20 | $5.20 | 1,959,580 |
| 2024-05-09 | $5.17 | $5.20 | $5.12 | $5.19 | $5.19 | 2,766,170 |
| 2024-05-08 | $5.20 | $5.23 | $5.10 | $5.20 | $5.20 | 4,194,200 |
| 2024-05-07 | $5.10 | $5.47 | $5.08 | $5.22 | $5.22 | 7,044,800 |
| 2024-05-06 | $4.97 | $5.10 | $4.91 | $5.10 | $5.10 | 3,297,100 |
| 2024-04-30 | $4.91 | $4.91 | $4.82 | $4.90 | $4.90 | 2,254,900 |
| 2024-04-29 | $4.77 | $4.91 | $4.77 | $4.91 | $4.91 | 2,237,810 |
| 2024-04-26 | $4.81 | $4.83 | $4.73 | $4.81 | $4.81 | 2,503,900 |
| 2024-04-25 | $4.85 | $4.86 | $4.78 | $4.81 | $4.81 | 1,146,900 |
| 2024-04-24 | $4.80 | $4.85 | $4.77 | $4.85 | $4.85 | 1,238,800 |
| 2024-04-23 | $4.80 | $4.85 | $4.73 | $4.82 | $4.82 | 2,005,900 |
| 2024-04-22 | $4.77 | $4.88 | $4.72 | $4.80 | $4.80 | 3,222,050 |
| 2024-04-19 | $4.85 | $4.89 | $4.71 | $4.81 | $4.81 | 3,068,100 |
| 2024-04-18 | $4.89 | $4.89 | $4.73 | $4.80 | $4.80 | 2,943,300 |
| 2024-04-17 | $4.78 | $4.94 | $4.74 | $4.88 | $4.88 | 4,008,100 |
| 2024-04-16 | $4.87 | $4.94 | $4.71 | $4.76 | $4.76 | 6,040,900 |
| 2024-04-15 | $5.00 | $5.00 | $4.77 | $4.89 | $4.89 | 4,416,300 |
| 2024-04-12 | $4.97 | $5.03 | $4.95 | $4.96 | $4.96 | 2,923,900 |
| 2024-04-11 | $4.93 | $5.04 | $4.88 | $4.96 | $4.96 | 2,566,400 |
| 2024-04-10 | $5.00 | $5.03 | $4.92 | $4.99 | $4.99 | 2,256,200 |
| 2024-04-09 | $4.89 | $5.01 | $4.88 | $5.00 | $5.00 | 1,913,600 |
| 2024-04-08 | $5.03 | $5.03 | $4.91 | $4.92 | $4.92 | 2,089,800 |
| 2024-04-03 | $5.05 | $5.07 | $5.00 | $5.03 | $5.03 | 2,858,200 |
| 2024-04-02 | $5.04 | $5.10 | $5.04 | $5.05 | $5.05 | 2,662,730 |
| 2024-04-01 | $5.03 | $5.09 | $5.02 | $5.05 | $5.05 | 2,002,510 |
| 2024-03-29 | $4.97 | $5.04 | $4.95 | $5.03 | $5.03 | 1,531,100 |
| 2024-03-28 | $4.95 | $5.06 | $4.91 | $4.96 | $4.96 | 1,803,300 |
| 2024-03-27 | $5.03 | $5.12 | $4.97 | $4.97 | $4.97 | 1,914,000 |
| 2024-03-26 | $5.00 | $5.10 | $4.97 | $5.02 | $5.02 | 1,961,200 |
| 2024-03-25 | $5.06 | $5.20 | $5.02 | $5.02 | $5.02 | 1,890,700 |
| 2024-03-22 | $5.14 | $5.14 | $5.04 | $5.06 | $5.06 | 1,602,580 |
| 2024-03-21 | $5.10 | $5.16 | $5.10 | $5.16 | $5.16 | 2,054,540 |
| 2024-03-20 | $5.06 | $5.13 | $5.03 | $5.12 | $5.12 | 1,831,310 |
| 2024-03-19 | $5.11 | $5.16 | $5.04 | $5.04 | $5.04 | 2,563,400 |
| 2024-03-18 | $4.94 | $5.15 | $4.94 | $5.15 | $5.15 | 3,950,190 |
| 2024-03-15 | $4.86 | $4.96 | $4.85 | $4.95 | $4.95 | 2,204,700 |
| 2024-03-14 | $4.86 | $4.94 | $4.85 | $4.90 | $4.90 | 2,892,200 |
| 2024-03-13 | $4.96 | $4.96 | $4.85 | $4.86 | $4.86 | 3,251,200 |
| 2024-03-12 | $5.12 | $5.15 | $4.91 | $4.96 | $4.96 | 2,461,500 |
| 2024-03-11 | $4.99 | $5.15 | $4.96 | $5.15 | $5.15 | 4,071,800 |
| 2024-03-08 | $4.79 | $4.99 | $4.76 | $4.99 | $4.99 | 3,599,100 |
| 2024-03-07 | $4.85 | $4.85 | $4.73 | $4.81 | $4.81 | 2,731,300 |
| 2024-03-06 | $4.72 | $4.85 | $4.71 | $4.85 | $4.85 | 3,610,800 |
| 2024-03-05 | $4.65 | $4.72 | $4.63 | $4.71 | $4.71 | 3,926,300 |
| 2024-03-04 | $4.54 | $4.66 | $4.52 | $4.62 | $4.62 | 3,772,000 |
| 2024-03-01 | $4.53 | $4.54 | $4.45 | $4.53 | $4.53 | 2,613,400 |
| 2024-02-29 | $4.44 | $4.54 | $4.39 | $4.51 | $4.51 | 4,807,100 |
| 2024-02-28 | $4.63 | $4.70 | $4.43 | $4.47 | $4.47 | 6,367,400 |
| 2024-02-27 | $4.47 | $4.63 | $4.45 | $4.61 | $4.61 | 3,500,450 |
| 2024-02-26 | $4.43 | $4.52 | $4.39 | $4.48 | $4.48 | 3,823,200 |
| 2024-02-23 | $4.32 | $4.46 | $4.32 | $4.44 | $4.44 | 3,330,220 |
| 2024-02-22 | $4.25 | $4.35 | $4.24 | $4.32 | $4.32 | 3,589,830 |
| 2024-02-21 | $4.12 | $4.33 | $4.11 | $4.27 | $4.27 | 4,572,620 |
| 2024-02-20 | $4.07 | $4.15 | $4.01 | $4.13 | $4.13 | 4,220,400 |
| 2024-02-19 | $3.93 | $4.16 | $3.88 | $4.05 | $4.05 | 9,446,000 |
| 2024-02-08 | $3.54 | $3.86 | $3.40 | $3.85 | $3.85 | 14,721,190 |
| 2024-02-07 | $3.92 | $3.96 | $3.53 | $3.53 | $3.53 | 13,501,600 |
| 2024-02-06 | $4.05 | $4.09 | $3.72 | $3.92 | $3.92 | 10,789,800 |
| 2024-02-05 | $4.46 | $4.47 | $4.09 | $4.11 | $4.11 | 9,682,600 |
| 2024-02-02 | $4.59 | $4.75 | $4.42 | $4.54 | $4.54 | 6,640,900 |
| 2024-02-01 | $4.79 | $4.83 | $4.59 | $4.64 | $4.64 | 5,901,400 |
| 2024-01-31 | $5.07 | $5.13 | $4.79 | $4.81 | $4.81 | 5,258,200 |
| 2024-01-30 | $5.22 | $5.28 | $5.07 | $5.10 | $5.10 | 4,268,500 |
| 2024-01-29 | $5.34 | $5.39 | $5.21 | $5.24 | $5.24 | 4,618,200 |
| 2024-01-26 | $5.23 | $5.38 | $5.14 | $5.31 | $5.31 | 4,163,700 |
| 2024-01-25 | $4.95 | $5.22 | $4.95 | $5.22 | $5.22 | 5,029,400 |
| 2024-01-24 | $4.77 | $4.95 | $4.74 | $4.93 | $4.93 | 6,430,300 |
| 2024-01-23 | $5.00 | $5.02 | $4.75 | $4.78 | $4.78 | 11,248,400 |
| 2024-01-22 | $5.36 | $5.36 | $5.00 | $5.02 | $5.02 | 6,499,400 |
| 2024-01-19 | $5.35 | $5.39 | $5.28 | $5.30 | $5.30 | 2,483,500 |
| 2024-01-18 | $5.42 | $5.44 | $5.20 | $5.34 | $5.34 | 5,360,600 |
| 2024-01-17 | $5.54 | $5.54 | $5.43 | $5.44 | $5.44 | 3,531,100 |
| 2024-01-16 | $5.61 | $5.62 | $5.48 | $5.55 | $5.55 | 3,586,100 |
| 2024-01-15 | $5.47 | $5.63 | $5.46 | $5.63 | $5.63 | 4,068,400 |
| 2024-01-12 | $5.54 | $5.62 | $5.49 | $5.49 | $5.49 | 2,995,800 |
| 2024-01-11 | $5.55 | $5.56 | $5.48 | $5.52 | $5.52 | 4,480,900 |
| 2024-01-10 | $5.55 | $5.57 | $5.45 | $5.54 | $5.54 | 4,065,300 |
| 2024-01-09 | $5.43 | $5.54 | $5.39 | $5.51 | $5.51 | 3,371,500 |
| 2024-01-08 | $5.48 | $5.50 | $5.42 | $5.43 | $5.43 | 2,996,200 |
| 2024-01-05 | $5.53 | $5.56 | $5.46 | $5.48 | $5.48 | 3,053,300 |
| 2024-01-04 | $5.45 | $5.57 | $5.45 | $5.54 | $5.54 | 4,417,400 |
| 2024-01-03 | $5.48 | $5.58 | $5.43 | $5.50 | $5.50 | 4,113,800 |
| 2024-01-02 | $5.49 | $5.50 | $5.42 | $5.47 | $5.47 | 4,473,400 |
| 2024-01-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-12-29 | $5.48 | $5.49 | $5.42 | $5.46 | $5.46 | 3,953,800 |
| 2023-12-28 | $5.39 | $5.50 | $5.34 | $5.47 | $5.47 | 3,556,300 |
| 2023-12-27 | $5.37 | $5.42 | $5.32 | $5.40 | $5.40 | 1,942,700 |
| 2023-12-26 | $5.41 | $5.46 | $5.34 | $5.35 | $5.35 | 2,997,600 |
| 2023-12-25 | $5.52 | $5.57 | $5.38 | $5.40 | $5.40 | 2,787,400 |
| 2023-12-22 | $5.60 | $5.64 | $5.50 | $5.51 | $5.51 | 2,630,440 |
| 2023-12-21 | $5.50 | $5.60 | $5.45 | $5.58 | $5.58 | 3,085,800 |
| 2023-12-20 | $5.59 | $5.60 | $5.49 | $5.49 | $5.49 | 1,784,100 |
| 2023-12-19 | $5.62 | $5.66 | $5.55 | $5.57 | $5.57 | 2,258,500 |
| 2023-12-18 | $5.70 | $5.70 | $5.58 | $5.61 | $5.61 | 2,060,700 |
| 2023-12-14 | $5.66 | $5.72 | $5.64 | $5.68 | $5.68 | 2,515,500 |
| 2023-12-13 | $5.69 | $5.73 | $5.64 | $5.64 | $5.64 | 2,318,300 |
| 2023-12-12 | $5.60 | $5.69 | $5.59 | $5.68 | $5.68 | 2,644,700 |
| 2023-12-11 | $5.54 | $5.65 | $5.52 | $5.59 | $5.59 | 3,768,900 |
| 2023-12-08 | $5.68 | $5.69 | $5.60 | $5.62 | $5.62 | 3,198,600 |
| 2023-12-07 | $5.75 | $5.75 | $5.64 | $5.69 | $5.69 | 3,039,090 |
| 2023-12-06 | $5.73 | $5.76 | $5.70 | $5.74 | $5.74 | 3,449,000 |
| 2023-12-05 | $5.73 | $5.78 | $5.70 | $5.73 | $5.73 | 3,497,700 |
| 2023-12-04 | $5.73 | $5.76 | $5.65 | $5.73 | $5.73 | 2,574,300 |
| 2023-12-01 | $5.65 | $5.78 | $5.63 | $5.72 | $5.72 | 3,101,300 |
| 2023-11-30 | $5.64 | $5.69 | $5.54 | $5.69 | $5.69 | 3,042,200 |
| 2023-11-29 | $5.65 | $5.75 | $5.60 | $5.63 | $5.63 | 2,945,100 |
| 2023-11-28 | $5.60 | $5.65 | $5.54 | $5.65 | $5.65 | 4,212,700 |
| 2023-11-27 | $5.63 | $5.63 | $5.53 | $5.56 | $5.56 | 4,141,700 |
| 2023-11-24 | $5.56 | $5.65 | $5.55 | $5.63 | $5.63 | 4,811,600 |
| 2023-11-23 | $5.54 | $5.57 | $5.49 | $5.55 | $5.55 | 2,752,780 |
| 2023-11-22 | $5.49 | $5.58 | $5.46 | $5.53 | $5.53 | 4,090,800 |
| 2023-11-21 | $5.45 | $5.50 | $5.42 | $5.49 | $5.49 | 2,919,900 |
| 2023-11-20 | $5.39 | $5.45 | $5.37 | $5.44 | $5.44 | 2,820,100 |
| 2023-11-17 | $5.37 | $5.39 | $5.34 | $5.38 | $5.38 | 1,862,700 |
| 2023-11-16 | $5.35 | $5.38 | $5.34 | $5.36 | $5.36 | 1,505,300 |
| 2023-11-15 | $5.39 | $5.40 | $5.35 | $5.37 | $5.37 | 1,856,900 |
| 2023-11-14 | $5.37 | $5.40 | $5.35 | $5.37 | $5.37 | 2,338,100 |
| 2023-11-13 | $5.34 | $5.38 | $5.33 | $5.37 | $5.37 | 2,294,000 |
| 2023-11-10 | $5.35 | $5.35 | $5.28 | $5.32 | $5.32 | 1,250,500 |
| 2023-11-09 | $5.36 | $5.40 | $5.32 | $5.33 | $5.33 | 1,542,500 |
| 2023-11-08 | $5.38 | $5.40 | $5.34 | $5.36 | $5.36 | 1,913,900 |
| 2023-11-07 | $5.40 | $5.40 | $5.31 | $5.37 | $5.37 | 2,018,200 |
| 2023-11-06 | $5.40 | $5.41 | $5.35 | $5.38 | $5.38 | 2,162,600 |
| 2023-11-03 | $5.41 | $5.41 | $5.34 | $5.35 | $5.35 | 2,085,300 |
| 2023-11-02 | $5.40 | $5.42 | $5.36 | $5.41 | $5.41 | 2,458,900 |
| 2023-11-01 | $5.34 | $5.40 | $5.30 | $5.39 | $5.39 | 1,907,700 |
| 2023-10-31 | $5.35 | $5.36 | $5.28 | $5.34 | $5.34 | 1,940,700 |
| 2023-10-30 | $5.28 | $5.38 | $5.24 | $5.35 | $5.35 | 4,613,890 |
| 2023-10-27 | $5.18 | $5.27 | $5.14 | $5.26 | $5.26 | 2,650,600 |
| 2023-10-26 | $5.18 | $5.19 | $5.12 | $5.18 | $5.18 | 2,014,500 |
| 2023-10-25 | $5.14 | $5.20 | $5.11 | $5.18 | $5.18 | 2,006,500 |
| 2023-10-24 | $5.09 | $5.13 | $5.04 | $5.11 | $5.11 | 3,137,900 |
| 2023-10-23 | $5.12 | $5.13 | $5.01 | $5.09 | $5.09 | 3,217,000 |
| 2023-10-20 | $5.13 | $5.16 | $5.08 | $5.10 | $5.10 | 2,185,300 |
| 2023-10-19 | $5.12 | $5.19 | $5.09 | $5.14 | $5.14 | 2,356,200 |
| 2023-10-18 | $5.22 | $5.22 | $5.13 | $5.15 | $5.15 | 1,750,800 |
| 2023-10-17 | $5.20 | $5.25 | $5.19 | $5.22 | $5.22 | 1,917,700 |
| 2023-10-16 | $5.19 | $5.25 | $5.16 | $5.22 | $5.22 | 2,926,000 |
| 2023-10-13 | $5.21 | $5.22 | $5.17 | $5.20 | $5.20 | 2,198,800 |
| 2023-10-12 | $5.21 | $5.22 | $5.19 | $5.21 | $5.21 | 1,889,200 |
| 2023-10-11 | $5.22 | $5.24 | $5.15 | $5.19 | $5.19 | 2,516,700 |
| 2023-10-10 | $5.22 | $5.28 | $5.19 | $5.21 | $5.21 | 2,887,600 |
| 2023-10-09 | $5.37 | $5.38 | $5.19 | $5.22 | $5.22 | 5,428,800 |
| 2023-09-28 | $5.33 | $5.41 | $5.33 | $5.39 | $5.39 | 2,728,800 |
| 2023-09-27 | $5.31 | $5.38 | $5.31 | $5.35 | $5.35 | 2,234,300 |
| 2023-09-26 | $5.35 | $5.38 | $5.31 | $5.34 | $5.34 | 2,698,400 |
| 2023-09-25 | $5.38 | $5.45 | $5.35 | $5.37 | $5.37 | 2,335,100 |
| 2023-09-22 | $5.32 | $5.41 | $5.32 | $5.40 | $5.40 | 2,847,200 |
| 2023-09-21 | $5.38 | $5.43 | $5.33 | $5.34 | $5.34 | 1,846,500 |
| 2023-09-20 | $5.45 | $5.47 | $5.39 | $5.41 | $5.41 | 2,515,700 |
| 2023-09-19 | $5.44 | $5.48 | $5.41 | $5.45 | $5.45 | 3,533,800 |
| 2023-09-18 | $5.38 | $5.44 | $5.33 | $5.43 | $5.43 | 3,021,600 |
| 2023-09-15 | $5.34 | $5.40 | $5.32 | $5.38 | $5.38 | 3,268,640 |
| 2023-09-14 | $5.36 | $5.36 | $5.30 | $5.34 | $5.34 | 2,813,400 |
| 2023-09-13 | $5.37 | $5.37 | $5.31 | $5.34 | $5.34 | 1,910,100 |
| 2023-09-12 | $5.34 | $5.37 | $5.30 | $5.35 | $5.35 | 2,332,300 |
| 2023-09-11 | $5.29 | $5.37 | $5.27 | $5.34 | $5.34 | 2,814,300 |
| 2023-09-08 | $5.31 | $5.33 | $5.26 | $5.31 | $5.31 | 2,720,600 |
| 2023-09-07 | $5.34 | $5.37 | $5.30 | $5.31 | $5.31 | 2,646,800 |
| 2023-09-06 | $5.31 | $5.36 | $5.27 | $5.35 | $5.35 | 3,144,800 |
| 2023-09-05 | $5.38 | $5.39 | $5.29 | $5.31 | $5.31 | 5,755,400 |
| 2023-09-04 | $5.35 | $5.44 | $5.35 | $5.42 | $5.42 | 6,264,300 |
| 2023-09-01 | $5.34 | $5.42 | $5.32 | $5.37 | $5.37 | 6,012,800 |
| 2023-08-31 | $5.39 | $5.42 | $5.29 | $5.33 | $5.33 | 5,057,100 |
| 2023-08-30 | $5.51 | $5.54 | $5.39 | $5.41 | $5.41 | 6,789,100 |
| 2023-08-29 | $5.63 | $5.63 | $5.46 | $5.53 | $5.53 | 4,458,800 |
| 2023-08-28 | $5.76 | $5.77 | $5.56 | $5.59 | $5.59 | 3,773,400 |
| 2023-08-25 | $5.64 | $5.71 | $5.53 | $5.56 | $5.56 | 2,140,700 |
| 2023-08-24 | $5.68 | $5.73 | $5.60 | $5.67 | $5.67 | 2,613,800 |
| 2023-08-23 | $5.73 | $5.73 | $5.63 | $5.66 | $5.66 | 1,539,700 |
| 2023-08-22 | $5.79 | $5.81 | $5.66 | $5.71 | $5.71 | 2,143,900 |
| 2023-08-21 | $5.70 | $5.83 | $5.70 | $5.72 | $5.72 | 3,002,740 |
| 2023-08-18 | $5.82 | $5.83 | $5.71 | $5.71 | $5.71 | 1,410,140 |
| 2023-08-17 | $5.79 | $5.82 | $5.67 | $5.79 | $5.79 | 2,354,000 |
| 2023-08-16 | $5.73 | $5.80 | $5.70 | $5.73 | $5.73 | 2,273,400 |
| 2023-08-15 | $5.76 | $5.82 | $5.73 | $5.78 | $5.78 | 1,626,400 |
| 2023-08-14 | $5.72 | $5.77 | $5.69 | $5.75 | $5.75 | 1,653,400 |
| 2023-08-11 | $5.82 | $5.82 | $5.73 | $5.73 | $5.73 | 1,918,800 |
| 2023-08-10 | $5.80 | $5.82 | $5.73 | $5.80 | $5.80 | 1,671,400 |
| 2023-08-09 | $5.83 | $5.85 | $5.77 | $5.81 | $5.81 | 1,978,100 |
| 2023-08-08 | $5.83 | $5.86 | $5.81 | $5.82 | $5.82 | 1,656,600 |
| 2023-08-07 | $5.90 | $5.90 | $5.81 | $5.83 | $5.83 | 2,598,900 |
| 2023-08-04 | $5.95 | $5.97 | $5.87 | $5.92 | $5.92 | 2,950,840 |
| 2023-08-03 | $5.95 | $5.95 | $5.86 | $5.93 | $5.93 | 2,236,700 |
| 2023-08-02 | $5.88 | $5.99 | $5.87 | $5.92 | $5.92 | 2,686,840 |
| 2023-08-01 | $5.92 | $5.98 | $5.89 | $5.90 | $5.90 | 3,600,400 |
| 2023-07-31 | $5.81 | $5.90 | $5.76 | $5.90 | $5.90 | 3,903,840 |
| 2023-07-28 | $5.79 | $5.82 | $5.73 | $5.79 | $5.79 | 2,887,800 |
| 2023-07-27 | $5.73 | $5.80 | $5.69 | $5.79 | $5.79 | 3,578,650 |
| 2023-07-26 | $5.64 | $5.72 | $5.63 | $5.71 | $5.71 | 2,555,740 |
| 2023-07-25 | $5.65 | $5.72 | $5.65 | $5.67 | $5.67 | 2,711,900 |
| 2023-07-24 | $5.68 | $5.71 | $5.62 | $5.70 | $5.70 | 3,113,120 |
| 2023-07-21 | $5.61 | $5.70 | $5.61 | $5.66 | $5.66 | 2,913,100 |
| 2023-07-20 | $5.59 | $5.67 | $5.58 | $5.60 | $5.60 | 3,939,600 |
| 2023-07-19 | $5.51 | $5.58 | $5.51 | $5.57 | $5.57 | 2,236,650 |
| 2023-07-18 | $5.46 | $5.52 | $5.43 | $5.51 | $5.51 | 2,174,330 |
| 2023-07-17 | $5.46 | $5.46 | $5.37 | $5.46 | $5.46 | 1,779,000 |
| 2023-07-14 | $5.47 | $5.48 | $5.42 | $5.44 | $5.44 | 1,454,800 |
| 2023-07-13 | $5.42 | $5.49 | $5.41 | $5.48 | $5.48 | 1,592,400 |
| 2023-07-12 | $5.45 | $5.51 | $5.41 | $5.45 | $5.45 | 1,924,500 |
| 2023-07-11 | $5.41 | $5.45 | $5.38 | $5.45 | $5.45 | 1,539,510 |
| 2023-07-10 | $5.38 | $5.42 | $5.32 | $5.40 | $5.40 | 2,161,100 |
| 2023-07-07 | $5.40 | $5.45 | $5.37 | $5.41 | $5.31 | 1,521,500 |
| 2023-07-06 | $5.39 | $5.40 | $5.34 | $5.37 | $5.27 | 862,600 |
| 2023-07-05 | $5.41 | $5.43 | $5.37 | $5.39 | $5.29 | 769,600 |
| 2023-07-04 | $5.41 | $5.43 | $5.37 | $5.40 | $5.30 | 1,004,300 |
| 2023-07-03 | $5.38 | $5.42 | $5.34 | $5.41 | $5.31 | 1,134,300 |
| 2023-06-30 | $5.32 | $5.39 | $5.31 | $5.35 | $5.25 | 1,182,400 |
| 2023-06-29 | $5.32 | $5.34 | $5.27 | $5.33 | $5.23 | 982,300 |
| 2023-06-28 | $5.34 | $5.34 | $5.24 | $5.30 | $5.20 | 993,500 |
| 2023-06-27 | $5.21 | $5.31 | $5.21 | $5.30 | $5.20 | 1,208,680 |
| 2023-06-26 | $5.25 | $5.29 | $5.21 | $5.25 | $5.25 | 1,759,800 |
| 2023-06-21 | $5.31 | $5.33 | $5.26 | $5.31 | $5.31 | 1,792,200 |
| 2023-06-20 | $5.38 | $5.39 | $5.29 | $5.32 | $5.32 | 1,822,700 |
| 2023-06-19 | $5.42 | $5.44 | $5.37 | $5.39 | $5.39 | 1,534,200 |
| 2023-06-16 | $5.48 | $5.50 | $5.41 | $5.43 | $5.43 | 1,585,000 |
| 2023-06-15 | $5.53 | $5.56 | $5.45 | $5.50 | $5.50 | 1,565,200 |
| 2023-06-14 | $5.48 | $5.58 | $5.46 | $5.55 | $5.55 | 1,814,180 |
| 2023-06-13 | $5.48 | $5.53 | $5.45 | $5.49 | $5.49 | 1,356,400 |
| 2023-06-12 | $5.45 | $5.50 | $5.39 | $5.50 | $5.50 | 1,509,500 |
| 2023-06-09 | $5.50 | $5.53 | $5.42 | $5.45 | $5.45 | 1,206,100 |
| 2023-06-08 | $5.46 | $5.50 | $5.45 | $5.50 | $5.50 | 1,472,200 |
| 2023-06-07 | $5.44 | $5.48 | $5.39 | $5.47 | $5.47 | 1,904,900 |
| 2023-06-06 | $5.41 | $5.52 | $5.40 | $5.43 | $5.43 | 1,979,000 |
| 2023-06-05 | $5.42 | $5.44 | $5.36 | $5.44 | $5.44 | 2,081,100 |
| 2023-06-02 | $5.41 | $5.41 | $5.35 | $5.39 | $5.39 | 1,256,000 |
| 2023-06-01 | $5.36 | $5.42 | $5.33 | $5.38 | $5.38 | 1,463,000 |
| 2023-05-31 | $5.39 | $5.42 | $5.32 | $5.35 | $5.35 | 1,115,600 |
| 2023-05-30 | $5.41 | $5.41 | $5.32 | $5.36 | $5.36 | 1,846,200 |
| 2023-05-29 | $5.45 | $5.53 | $5.38 | $5.41 | $5.41 | 3,083,710 |
| 2023-05-26 | $5.52 | $5.61 | $5.43 | $5.53 | $5.53 | 3,536,480 |
| 2023-05-25 | $5.53 | $5.57 | $5.42 | $5.57 | $5.57 | 2,252,900 |
| 2023-05-24 | $5.61 | $5.62 | $5.47 | $5.47 | $5.47 | 1,658,680 |
| 2023-05-23 | $5.57 | $5.62 | $5.51 | $5.53 | $5.53 | 1,700,200 |
| 2023-05-22 | $5.62 | $5.65 | $5.58 | $5.60 | $5.60 | 1,248,600 |
| 2023-05-19 | $5.68 | $5.68 | $5.56 | $5.64 | $5.64 | 1,744,200 |
| 2023-05-18 | $5.68 | $5.70 | $5.65 | $5.67 | $5.67 | 1,427,400 |
| 2023-05-17 | $5.67 | $5.69 | $5.60 | $5.67 | $5.67 | 1,584,200 |
| 2023-05-16 | $5.71 | $5.73 | $5.61 | $5.65 | $5.65 | 2,011,200 |
| 2023-05-15 | $5.72 | $5.74 | $5.67 | $5.74 | $5.74 | 2,479,900 |
| 2023-05-12 | $5.69 | $5.75 | $5.65 | $5.72 | $5.72 | 2,474,500 |
| 2023-05-11 | $5.63 | $5.69 | $5.62 | $5.68 | $5.68 | 2,661,300 |
| 2023-05-10 | $5.59 | $5.62 | $5.54 | $5.62 | $5.62 | 2,149,800 |
| 2023-05-09 | $5.63 | $5.63 | $5.56 | $5.59 | $5.59 | 2,231,670 |
| 2023-05-08 | $5.58 | $5.66 | $5.58 | $5.61 | $5.61 | 2,130,000 |
| 2023-05-05 | $5.63 | $5.69 | $5.55 | $5.63 | $5.63 | 2,857,000 |
| 2023-05-04 | $5.40 | $5.72 | $5.39 | $5.61 | $5.61 | 5,404,700 |
| 2023-05-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-05-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-04-28 | $5.33 | $5.48 | $5.31 | $5.47 | $5.47 | 3,216,200 |
| 2023-04-27 | $5.33 | $5.33 | $5.22 | $5.26 | $5.26 | 1,782,000 |
| 2023-04-26 | $5.22 | $5.35 | $5.22 | $5.29 | $5.29 | 1,176,710 |
| 2023-04-25 | $5.30 | $5.31 | $5.20 | $5.25 | $5.25 | 1,188,710 |
| 2023-04-24 | $5.34 | $5.34 | $5.24 | $5.29 | $5.29 | 1,138,100 |
| 2023-04-21 | $5.36 | $5.37 | $5.30 | $5.30 | $5.30 | 1,220,800 |
| 2023-04-20 | $5.43 | $5.43 | $5.33 | $5.35 | $5.35 | 1,556,200 |
| 2023-04-19 | $5.47 | $5.47 | $5.40 | $5.41 | $5.41 | 987,000 |
| 2023-04-18 | $5.48 | $5.49 | $5.43 | $5.44 | $5.44 | 696,000 |
| 2023-04-17 | $5.40 | $5.48 | $5.40 | $5.48 | $5.48 | 1,323,800 |
| 2023-04-14 | $5.44 | $5.46 | $5.39 | $5.42 | $5.42 | 1,247,800 |
| 2023-04-13 | $5.44 | $5.46 | $5.41 | $5.45 | $5.45 | 1,189,800 |
| 2023-04-12 | $5.40 | $5.46 | $5.40 | $5.44 | $5.44 | 904,400 |
| 2023-04-11 | $5.46 | $5.47 | $5.40 | $5.41 | $5.41 | 1,415,700 |
| 2023-04-10 | $5.53 | $5.54 | $5.44 | $5.49 | $5.49 | 1,531,700 |
| 2023-04-07 | $5.51 | $5.54 | $5.49 | $5.54 | $5.54 | 1,216,000 |
| 2023-04-06 | $5.54 | $5.58 | $5.50 | $5.52 | $5.52 | 1,631,000 |
| 2023-04-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2023-04-04 | $5.64 | $5.64 | $5.55 | $5.59 | $5.59 | 1,963,400 |
| 2023-04-03 | $5.64 | $5.68 | $5.60 | $5.63 | $5.63 | 2,245,600 |
| 2023-03-31 | $5.63 | $5.68 | $5.62 | $5.68 | $5.68 | 1,209,000 |
| 2023-03-30 | $5.63 | $5.65 | $5.59 | $5.62 | $5.62 | 1,558,190 |
| 2023-03-29 | $5.67 | $5.70 | $5.62 | $5.62 | $5.62 | 1,090,900 |
| 2023-03-28 | $5.63 | $5.68 | $5.60 | $5.67 | $5.67 | 1,980,190 |
| 2023-03-27 | $5.66 | $5.66 | $5.61 | $5.63 | $5.63 | 1,298,800 |
| 2023-03-24 | $5.65 | $5.66 | $5.61 | $5.65 | $5.65 | 1,066,000 |
| 2023-03-23 | $5.67 | $5.68 | $5.62 | $5.65 | $5.65 | 1,075,400 |
| 2023-03-22 | $5.65 | $5.70 | $5.65 | $5.67 | $5.67 | 1,180,200 |
| 2023-03-21 | $5.60 | $5.66 | $5.58 | $5.66 | $5.66 | 1,002,700 |
| 2023-03-20 | $5.65 | $5.65 | $5.58 | $5.61 | $5.61 | 1,534,900 |
| 2023-03-17 | $5.65 | $5.68 | $5.63 | $5.65 | $5.65 | 1,070,100 |
| 2023-03-16 | $5.67 | $5.69 | $5.63 | $5.64 | $5.64 | 895,300 |
| 2023-03-15 | $5.68 | $5.70 | $5.66 | $5.67 | $5.67 | 1,063,870 |
| 2023-03-14 | $5.71 | $5.74 | $5.61 | $5.65 | $5.65 | 1,464,600 |
| 2023-03-13 | $5.75 | $5.80 | $5.70 | $5.72 | $5.72 | 1,552,400 |
| 2023-03-10 | $5.81 | $5.84 | $5.71 | $5.75 | $5.75 | 3,126,500 |
| 2023-03-09 | $5.87 | $5.88 | $5.82 | $5.84 | $5.84 | 1,176,990 |
| 2023-03-08 | $5.87 | $5.93 | $5.84 | $5.86 | $5.86 | 1,861,900 |
| 2023-03-07 | $5.92 | $5.95 | $5.87 | $5.89 | $5.89 | 1,854,500 |
| 2023-03-06 | $5.91 | $5.94 | $5.89 | $5.91 | $5.91 | 1,510,100 |
| 2023-03-03 | $5.89 | $5.91 | $5.86 | $5.90 | $5.90 | 1,161,200 |
| 2023-03-02 | $5.87 | $5.92 | $5.85 | $5.88 | $5.88 | 1,721,140 |
| 2023-03-01 | $5.86 | $5.88 | $5.84 | $5.87 | $5.87 | 1,323,630 |
| 2023-02-28 | $5.78 | $5.86 | $5.78 | $5.86 | $5.86 | 1,261,240 |
| 2023-02-27 | $5.85 | $5.85 | $5.79 | $5.81 | $5.81 | 1,506,400 |
| 2023-02-24 | $5.87 | $5.87 | $5.82 | $5.85 | $5.85 | 928,800 |
| 2023-02-23 | $5.85 | $5.88 | $5.81 | $5.87 | $5.87 | 1,518,900 |
| 2023-02-22 | $5.84 | $5.87 | $5.80 | $5.85 | $5.85 | 1,126,600 |
| 2023-02-21 | $5.85 | $5.87 | $5.82 | $5.84 | $5.84 | 1,144,700 |
| 2023-02-20 | $5.82 | $5.84 | $5.75 | $5.84 | $5.84 | 2,177,700 |
| 2023-02-17 | $5.82 | $5.87 | $5.80 | $5.81 | $5.81 | 1,738,100 |
| 2023-02-16 | $5.90 | $5.97 | $5.79 | $5.84 | $5.84 | 3,266,800 |
| 2023-02-15 | $5.96 | $5.96 | $5.90 | $5.91 | $5.91 | 1,785,100 |
| 2023-02-14 | $6.00 | $6.03 | $5.89 | $5.94 | $5.94 | 4,402,400 |
| 2023-02-13 | $5.96 | $6.01 | $5.94 | $6.00 | $6.00 | 2,426,900 |
| 2023-02-10 | $5.98 | $6.00 | $5.93 | $5.98 | $5.98 | 1,378,500 |
| 2023-02-09 | $5.97 | $5.98 | $5.92 | $5.98 | $5.98 | 1,091,040 |
| 2023-02-08 | $5.99 | $6.02 | $5.96 | $5.97 | $5.97 | 1,000,040 |
| 2023-02-07 | $6.01 | $6.01 | $5.96 | $6.00 | $6.00 | 998,300 |
| 2023-02-06 | $5.99 | $6.01 | $5.94 | $6.00 | $6.00 | 1,093,800 |
| 2023-02-03 | $5.99 | $6.03 | $5.98 | $5.99 | $5.99 | 1,114,000 |
| 2023-02-02 | $6.04 | $6.05 | $5.99 | $6.01 | $6.01 | 1,259,100 |
| 2023-02-01 | $6.00 | $6.06 | $5.95 | $6.04 | $6.04 | 1,949,600 |
| 2023-01-31 | $6.00 | $6.02 | $5.96 | $6.00 | $6.00 | 1,189,200 |
| 2023-01-30 | $5.98 | $6.01 | $5.90 | $6.00 | $6.00 | 1,678,800 |
| 2023-01-20 | $5.94 | $5.99 | $5.93 | $5.98 | $5.98 | 1,232,500 |
| 2023-01-19 | $5.94 | $5.98 | $5.91 | $5.94 | $5.94 | 839,800 |
| 2023-01-18 | $5.93 | $5.97 | $5.92 | $5.96 | $5.96 | 630,900 |
| 2023-01-17 | $5.96 | $5.98 | $5.90 | $5.93 | $5.93 | 1,409,000 |
| 2023-01-16 | $5.99 | $5.99 | $5.94 | $5.97 | $5.97 | 1,320,500 |
| 2023-01-13 | $5.98 | $5.99 | $5.95 | $5.96 | $5.96 | 1,139,500 |
| 2023-01-12 | $6.06 | $6.06 | $5.96 | $5.99 | $5.99 | 2,628,700 |
| 2023-01-11 | $6.08 | $6.09 | $6.03 | $6.06 | $6.06 | 1,341,400 |
| 2023-01-10 | $6.07 | $6.10 | $6.03 | $6.10 | $6.10 | 1,703,210 |
| 2023-01-09 | $6.10 | $6.10 | $6.02 | $6.09 | $6.09 | 2,202,210 |
| 2023-01-06 | $6.12 | $6.14 | $6.03 | $6.10 | $6.10 | 2,870,500 |
| 2023-01-05 | $6.20 | $6.21 | $6.09 | $6.15 | $6.15 | 3,161,300 |
| 2023-01-04 | $6.22 | $6.24 | $6.14 | $6.20 | $6.20 | 2,854,520 |
| 2023-01-03 | $6.26 | $6.33 | $6.19 | $6.23 | $6.23 | 4,547,400 |
| 2023-01-02 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-12-30 | $6.12 | $6.26 | $6.11 | $6.26 | $6.26 | 5,265,300 |
| 2022-12-29 | $6.10 | $6.14 | $6.03 | $6.11 | $6.11 | 1,891,310 |
| 2022-12-28 | $6.15 | $6.15 | $6.03 | $6.10 | $6.10 | 2,502,500 |
| 2022-12-27 | $6.03 | $6.25 | $5.96 | $6.16 | $6.16 | 5,088,700 |
| 2022-12-26 | $5.98 | $6.02 | $5.96 | $6.01 | $6.01 | 1,838,800 |
| 2022-12-23 | $6.03 | $6.08 | $5.96 | $6.02 | $6.02 | 2,007,100 |
| 2022-12-22 | $6.12 | $6.16 | $6.05 | $6.07 | $6.07 | 1,909,500 |
| 2022-12-21 | $6.05 | $6.13 | $6.00 | $6.11 | $6.11 | 2,153,100 |
| 2022-12-20 | $6.03 | $6.06 | $5.98 | $6.03 | $6.03 | 1,687,000 |
| 2022-12-19 | $6.10 | $6.14 | $6.01 | $6.08 | $6.08 | 2,141,100 |
| 2022-12-16 | $6.11 | $6.14 | $6.05 | $6.13 | $6.13 | 1,629,110 |
| 2022-12-15 | $6.18 | $6.18 | $6.06 | $6.11 | $6.11 | 2,822,000 |
| 2022-12-14 | $6.11 | $6.20 | $6.10 | $6.17 | $6.17 | 3,070,990 |
| 2022-12-13 | $6.02 | $6.19 | $6.02 | $6.10 | $6.10 | 3,602,090 |
| 2022-12-12 | $6.07 | $6.07 | $5.99 | $6.07 | $6.07 | 2,115,100 |
| 2022-12-09 | $6.12 | $6.14 | $5.99 | $6.07 | $6.07 | 3,122,190 |
| 2022-12-08 | $6.08 | $6.16 | $6.00 | $6.12 | $6.12 | 3,263,100 |
| 2022-12-07 | $6.05 | $6.14 | $5.98 | $6.08 | $6.08 | 3,659,100 |
| 2022-12-06 | $5.92 | $6.13 | $5.89 | $6.07 | $6.07 | 5,082,600 |
| 2022-12-05 | $5.87 | $5.92 | $5.87 | $5.92 | $5.92 | 2,268,230 |
| 2022-12-01 | $5.85 | $5.98 | $5.85 | $5.94 | $5.94 | 3,200,130 |
| 2022-11-30 | $5.92 | $5.92 | $5.86 | $5.89 | $5.89 | 1,653,900 |
| 2022-11-29 | $5.84 | $5.92 | $5.80 | $5.92 | $5.92 | 2,990,890 |
| 2022-11-28 | $5.79 | $5.85 | $5.78 | $5.84 | $5.84 | 1,398,400 |
| 2022-11-25 | $5.79 | $5.85 | $5.77 | $5.84 | $5.84 | 1,469,500 |
| 2022-11-24 | $5.80 | $5.82 | $5.77 | $5.81 | $5.81 | 1,285,600 |
| 2022-11-23 | $5.79 | $5.81 | $5.77 | $5.80 | $5.80 | 1,255,900 |
| 2022-11-22 | $5.77 | $5.86 | $5.77 | $5.79 | $5.79 | 1,509,200 |
| 2022-11-21 | $5.80 | $5.80 | $5.75 | $5.79 | $5.79 | 1,479,700 |
| 2022-11-18 | $5.85 | $5.87 | $5.80 | $5.82 | $5.82 | 1,839,300 |
| 2022-11-17 | $5.82 | $5.85 | $5.80 | $5.85 | $5.85 | 1,413,230 |
| 2022-11-16 | $5.78 | $5.83 | $5.78 | $5.83 | $5.83 | 1,518,700 |
| 2022-11-15 | $5.79 | $5.81 | $5.77 | $5.80 | $5.80 | 1,767,600 |
| 2022-11-14 | $5.80 | $5.84 | $5.76 | $5.80 | $5.80 | 2,503,000 |
| 2022-11-11 | $5.73 | $5.82 | $5.72 | $5.80 | $5.80 | 3,162,900 |
| 2022-11-10 | $5.69 | $5.74 | $5.67 | $5.72 | $5.72 | 1,982,100 |
| 2022-11-09 | $5.73 | $5.76 | $5.69 | $5.71 | $5.71 | 2,157,600 |
| 2022-11-08 | $5.79 | $5.82 | $5.71 | $5.73 | $5.73 | 2,879,700 |
| 2022-11-07 | $5.70 | $5.94 | $5.67 | $5.83 | $5.83 | 5,336,120 |
| 2022-11-04 | $5.65 | $5.71 | $5.65 | $5.70 | $5.70 | 1,300,390 |
| 2022-11-03 | $5.73 | $5.73 | $5.64 | $5.65 | $5.65 | 1,130,900 |
| 2022-11-02 | $5.72 | $5.74 | $5.66 | $5.72 | $5.72 | 1,198,430 |
| 2022-11-01 | $5.59 | $5.70 | $5.58 | $5.67 | $5.67 | 1,461,880 |
| 2022-10-31 | $5.61 | $5.74 | $5.54 | $5.56 | $5.56 | 1,827,280 |
| 2022-10-28 | $5.81 | $5.81 | $5.62 | $5.62 | $5.62 | 1,262,660 |
| 2022-10-27 | $5.80 | $5.82 | $5.75 | $5.79 | $5.79 | 1,188,300 |
| 2022-10-26 | $5.74 | $5.80 | $5.73 | $5.76 | $5.76 | 1,058,680 |
| 2022-10-25 | $5.79 | $5.82 | $5.70 | $5.74 | $5.74 | 1,287,340 |
| 2022-10-24 | $5.94 | $5.94 | $5.78 | $5.80 | $5.80 | 2,277,730 |
| 2022-10-21 | $6.05 | $6.05 | $5.90 | $5.90 | $5.90 | 1,756,200 |
| 2022-10-20 | $6.01 | $6.06 | $6.01 | $6.03 | $6.03 | 1,059,200 |
| 2022-10-19 | $6.08 | $6.08 | $6.01 | $6.03 | $6.03 | 1,865,300 |
| 2022-10-18 | $6.14 | $6.14 | $6.07 | $6.09 | $6.09 | 1,033,000 |
| 2022-10-17 | $6.08 | $6.13 | $6.07 | $6.12 | $6.12 | 1,066,270 |
| 2022-10-14 | $6.08 | $6.15 | $6.08 | $6.12 | $6.12 | 1,322,300 |
| 2022-10-13 | $6.15 | $6.16 | $6.07 | $6.09 | $6.09 | 1,537,000 |
| 2022-10-12 | $6.11 | $6.16 | $6.08 | $6.14 | $6.14 | 1,587,000 |
| 2022-10-11 | $6.16 | $6.17 | $6.06 | $6.12 | $6.12 | 1,498,100 |
| 2022-10-10 | $6.20 | $6.20 | $6.10 | $6.13 | $6.13 | 1,223,830 |
| 2022-09-30 | $6.12 | $6.21 | $6.11 | $6.19 | $6.19 | 1,399,200 |
| 2022-09-29 | $6.18 | $6.18 | $6.06 | $6.16 | $6.16 | 2,427,470 |
| 2022-09-28 | $6.17 | $6.22 | $6.14 | $6.14 | $6.14 | 1,675,690 |
| 2022-09-27 | $6.12 | $6.19 | $6.08 | $6.16 | $6.16 | 1,897,090 |
| 2022-09-26 | $6.38 | $6.38 | $6.10 | $6.13 | $6.13 | 3,506,100 |
| 2022-09-23 | $6.37 | $6.38 | $6.32 | $6.37 | $6.37 | 2,164,680 |
| 2022-09-22 | $6.37 | $6.40 | $6.34 | $6.36 | $6.36 | 1,872,400 |
| 2022-09-21 | $6.39 | $6.41 | $6.34 | $6.40 | $6.40 | 2,326,000 |
| 2022-09-20 | $6.33 | $6.40 | $6.33 | $6.39 | $6.39 | 1,950,200 |
| 2022-09-19 | $6.33 | $6.36 | $6.25 | $6.34 | $6.34 | 3,292,040 |
| 2022-09-16 | $6.38 | $6.40 | $6.33 | $6.34 | $6.34 | 2,712,060 |
| 2022-09-15 | $6.41 | $6.43 | $6.34 | $6.42 | $6.42 | 2,497,540 |
| 2022-09-14 | $6.32 | $6.44 | $6.30 | $6.40 | $6.40 | 3,931,840 |
| 2022-09-13 | $6.34 | $6.37 | $6.31 | $6.36 | $6.36 | 2,203,700 |
| 2022-09-12 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2022-09-09 | $6.40 | $6.40 | $6.32 | $6.34 | $6.34 | 1,434,290 |
| 2022-09-08 | $6.32 | $6.40 | $6.30 | $6.40 | $6.40 | 2,828,290 |
| 2022-09-07 | $6.36 | $6.36 | $6.32 | $6.33 | $6.33 | 2,191,300 |
| 2022-09-06 | $6.44 | $6.45 | $6.36 | $6.37 | $6.37 | 2,877,210 |
| 2022-09-05 | $6.30 | $6.45 | $6.27 | $6.44 | $6.44 | 5,570,550 |
| 2022-09-02 | $6.21 | $6.31 | $6.17 | $6.30 | $6.30 | 3,492,780 |
| 2022-09-01 | $6.18 | $6.26 | $6.15 | $6.21 | $6.21 | 2,252,900 |
| 2022-08-31 | $6.21 | $6.21 | $6.13 | $6.18 | $6.18 | 1,583,400 |
| 2022-08-30 | $6.17 | $6.22 | $6.15 | $6.21 | $6.21 | 1,502,800 |
| 2022-08-29 | $6.14 | $6.18 | $6.10 | $6.17 | $6.17 | 1,509,700 |
| 2022-08-26 | $6.15 | $6.17 | $6.12 | $6.15 | $6.15 | 1,180,090 |
| 2022-08-25 | $6.15 | $6.19 | $6.12 | $6.15 | $6.15 | 1,311,100 |
| 2022-08-24 | $6.24 | $6.24 | $6.13 | $6.15 | $6.15 | 1,627,500 |
| 2022-08-23 | $6.24 | $6.24 | $6.18 | $6.20 | $6.20 | 1,052,100 |
| 2022-08-22 | $6.18 | $6.24 | $6.16 | $6.24 | $6.24 | 1,479,600 |
| 2022-08-19 | $6.16 | $6.21 | $6.15 | $6.18 | $6.18 | 1,242,680 |
| 2022-08-18 | $6.21 | $6.24 | $6.15 | $6.17 | $6.17 | 1,353,500 |
| 2022-08-17 | $6.23 | $6.25 | $6.19 | $6.21 | $6.21 | 1,183,200 |
| 2022-08-16 | $6.26 | $6.26 | $6.20 | $6.23 | $6.23 | 1,818,000 |
| 2022-08-15 | $6.27 | $6.27 | $6.19 | $6.26 | $6.26 | 2,059,400 |
| 2022-08-12 | $6.25 | $6.26 | $6.21 | $6.26 | $6.26 | 1,758,000 |
| 2022-08-11 | $6.19 | $6.26 | $6.15 | $6.25 | $6.25 | 2,769,800 |
| 2022-08-10 | $6.16 | $6.19 | $6.11 | $6.18 | $6.18 | 1,771,900 |
| 2022-08-09 | $6.10 | $6.16 | $6.07 | $6.16 | $6.16 | 2,531,900 |
| 2022-08-08 | $6.09 | $6.11 | $6.05 | $6.10 | $6.10 | 1,616,880 |
| 2022-08-05 | $6.02 | $6.11 | $5.99 | $6.09 | $6.09 | 2,845,780 |
| 2022-08-04 | $6.02 | $6.03 | $5.98 | $6.01 | $6.01 | 1,056,200 |
| 2022-08-03 | $5.92 | $6.03 | $5.92 | $6.01 | $6.01 | 2,099,700 |
| 2022-08-02 | $6.04 | $6.04 | $5.88 | $5.92 | $5.92 | 2,575,990 |
| 2022-08-01 | $6.02 | $6.04 | $6.00 | $6.03 | $6.03 | 1,390,600 |
| 2022-07-29 | $5.98 | $6.07 | $5.96 | $6.02 | $6.02 | 2,564,000 |
| 2022-07-28 | $5.97 | $5.98 | $5.95 | $5.97 | $5.97 | 785,200 |
| 2022-07-27 | $5.94 | $5.97 | $5.93 | $5.97 | $5.97 | 798,320 |
| 2022-07-26 | $5.95 | $5.96 | $5.90 | $5.96 | $5.96 | 1,470,480 |
| 2022-07-25 | $5.95 | $6.00 | $5.92 | $5.95 | $5.95 | 1,362,000 |
| 2022-07-22 | $5.86 | $5.97 | $5.86 | $5.97 | $5.97 | 2,323,800 |
| 2022-07-21 | $5.88 | $5.90 | $5.85 | $5.89 | $5.89 | 1,093,700 |
| 2022-07-20 | $5.89 | $5.92 | $5.83 | $5.88 | $5.88 | 1,705,800 |
| 2022-07-19 | $5.95 | $6.02 | $5.90 | $6.02 | $5.87 | 1,977,200 |
| 2022-07-18 | $5.79 | $5.96 | $5.79 | $5.95 | $5.80 | 2,318,500 |
| 2022-07-15 | $5.90 | $5.90 | $5.29 | $5.86 | $5.71 | 2,679,300 |
| 2022-07-14 | $5.92 | $5.92 | $5.87 | $5.88 | $5.73 | 1,230,700 |
| 2022-07-13 | $5.89 | $5.93 | $5.85 | $5.92 | $5.77 | 1,957,880 |
| 2022-07-12 | $5.93 | $5.95 | $5.83 | $5.91 | $5.76 | 2,091,990 |
| 2022-07-11 | $6.06 | $6.06 | $5.93 | $5.94 | $5.79 | 2,445,100 |
| 2022-07-08 | $6.04 | $6.07 | $6.03 | $6.06 | $5.91 | 1,331,000 |
| 2022-07-07 | $6.05 | $6.07 | $5.98 | $6.04 | $5.89 | 1,755,000 |
| 2022-07-06 | $6.24 | $6.25 | $6.03 | $6.04 | $5.89 | 4,461,200 |
| 2022-07-05 | $6.26 | $6.26 | $6.22 | $6.24 | $6.08 | 1,735,100 |
| 2022-07-04 | $6.25 | $6.26 | $6.24 | $6.26 | $6.10 | 1,938,700 |
| 2022-07-01 | $6.24 | $6.25 | $6.23 | $6.24 | $6.08 | 1,879,280 |
| 2022-06-30 | $6.23 | $6.26 | $6.23 | $6.24 | $6.08 | 2,256,200 |
| 2022-06-29 | $6.23 | $6.26 | $6.23 | $6.23 | $6.08 | 1,769,600 |
| 2022-06-28 | $6.23 | $6.26 | $6.23 | $6.24 | $6.08 | 1,711,600 |
| 2022-06-27 | $6.25 | $6.26 | $6.23 | $6.25 | $6.09 | 1,644,000 |
| 2022-06-24 | $6.26 | $6.26 | $6.23 | $6.24 | $6.08 | 1,498,700 |
| 2022-06-23 | $6.22 | $6.28 | $6.22 | $6.25 | $6.09 | 2,133,200 |
| 2022-06-22 | $6.26 | $6.29 | $6.24 | $6.24 | $6.08 | 1,535,200 |
| 2022-06-21 | $6.30 | $6.31 | $6.27 | $6.29 | $6.13 | 1,865,500 |
| 2022-06-20 | $6.28 | $6.31 | $6.23 | $6.30 | $6.14 | 2,968,400 |
| 2022-06-17 | $6.22 | $6.27 | $6.21 | $6.27 | $6.11 | 2,334,500 |
| 2022-06-16 | $6.26 | $6.26 | $6.21 | $6.26 | $6.10 | 2,659,900 |
| 2022-06-15 | $6.30 | $6.30 | $6.25 | $6.26 | $6.10 | 3,559,900 |
| 2022-06-14 | $6.24 | $6.31 | $6.21 | $6.31 | $6.15 | 3,505,100 |
| 2022-06-13 | $6.20 | $6.29 | $6.20 | $6.26 | $6.10 | 3,358,830 |
| 2022-06-10 | $6.20 | $6.24 | $6.20 | $6.23 | $6.08 | 2,338,900 |
| 2022-06-09 | $6.20 | $6.24 | $6.20 | $6.22 | $6.07 | 1,805,600 |
| 2022-06-08 | $6.28 | $6.28 | $6.20 | $6.21 | $6.06 | 3,519,300 |
| 2022-06-07 | $6.25 | $6.34 | $6.17 | $6.28 | $6.12 | 5,351,180 |
| 2022-06-06 | $6.29 | $6.29 | $6.22 | $6.23 | $6.08 | 3,515,340 |
| 2022-06-02 | $6.34 | $6.35 | $6.27 | $6.30 | $6.14 | 1,959,590 |
| 2022-06-01 | $6.33 | $6.35 | $6.23 | $6.34 | $6.18 | 4,708,500 |
| 2022-05-31 | $6.38 | $6.39 | $6.32 | $6.34 | $6.18 | 3,218,900 |
| 2022-05-30 | $6.44 | $6.44 | $6.26 | $6.33 | $6.17 | 4,282,900 |
| 2022-05-27 | $6.41 | $6.43 | $6.18 | $6.43 | $6.27 | 8,888,000 |
| 2022-05-26 | $6.57 | $6.60 | $6.38 | $6.43 | $6.27 | 4,778,800 |
| 2022-05-25 | $6.53 | $6.63 | $6.53 | $6.54 | $6.38 | 3,880,000 |
| 2022-05-24 | $6.75 | $6.77 | $6.51 | $6.53 | $6.37 | 6,814,600 |
| 2022-05-23 | $6.74 | $6.77 | $6.71 | $6.75 | $6.58 | 3,684,910 |
| 2022-05-20 | $6.77 | $6.80 | $6.71 | $6.75 | $6.58 | 4,489,700 |
| 2022-05-19 | $6.77 | $6.83 | $6.71 | $6.79 | $6.62 | 6,954,600 |
| 2022-05-18 | $6.61 | $6.94 | $6.60 | $6.86 | $6.69 | 13,572,100 |
| 2022-05-17 | $6.77 | $6.78 | $6.56 | $6.64 | $6.47 | 9,467,600 |
| 2022-05-16 | $6.76 | $6.80 | $6.71 | $6.79 | $6.62 | 7,597,500 |
| 2022-05-13 | $6.76 | $6.83 | $6.73 | $6.77 | $6.60 | 6,406,800 |
| 2022-05-12 | $6.78 | $6.84 | $6.70 | $6.76 | $6.59 | 6,873,800 |
| 2022-05-11 | $6.83 | $6.89 | $6.77 | $6.80 | $6.63 | 11,013,900 |
| 2022-05-10 | $6.78 | $6.97 | $6.71 | $6.89 | $6.72 | 13,858,940 |
| 2022-05-09 | $6.76 | $6.83 | $6.73 | $6.78 | $6.61 | 8,146,500 |
| 2022-05-06 | $6.76 | $7.02 | $6.70 | $6.80 | $6.63 | 13,094,680 |
| 2022-05-05 | $6.76 | $6.85 | $6.66 | $6.82 | $6.65 | 14,979,430 |
| 2022-05-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.63 | 0 |
| 2022-05-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.63 | 0 |
| 2022-04-29 | $6.75 | $6.88 | $6.71 | $6.80 | $6.63 | 18,456,340 |
| 2022-04-28 | $6.78 | $6.93 | $6.70 | $6.77 | $6.60 | 17,091,800 |
| 2022-04-27 | $6.70 | $6.89 | $6.46 | $6.89 | $6.72 | 21,242,500 |
| 2022-04-26 | $6.50 | $7.16 | $6.49 | $6.75 | $6.58 | 21,201,200 |
| 2022-04-25 | $6.67 | $6.73 | $6.42 | $6.51 | $6.35 | 10,631,660 |
| 2022-04-22 | $6.66 | $6.77 | $6.64 | $6.71 | $6.54 | 6,295,560 |
| 2022-04-21 | $6.67 | $6.73 | $6.63 | $6.69 | $6.52 | 8,141,560 |
| 2022-04-20 | $6.70 | $6.77 | $6.66 | $6.71 | $6.54 | 6,953,600 |
| 2022-04-19 | $6.63 | $6.71 | $6.60 | $6.70 | $6.53 | 7,261,000 |
| 2022-04-18 | $6.55 | $6.74 | $6.52 | $6.65 | $6.48 | 9,200,520 |
| 2022-04-15 | $6.52 | $6.67 | $6.51 | $6.58 | $6.42 | 6,760,350 |
| 2022-04-14 | $6.51 | $6.57 | $6.48 | $6.53 | $6.37 | 5,438,700 |
| 2022-04-13 | $6.62 | $6.63 | $6.48 | $6.51 | $6.35 | 6,400,010 |
| 2022-04-12 | $6.45 | $6.64 | $6.41 | $6.62 | $6.46 | 9,499,400 |
| 2022-04-11 | $6.40 | $6.58 | $6.37 | $6.46 | $6.30 | 7,266,450 |
| 2022-04-08 | $6.38 | $6.40 | $6.36 | $6.40 | $6.24 | 2,839,400 |
| 2022-04-07 | $6.42 | $6.43 | $6.34 | $6.38 | $6.22 | 3,462,700 |
| 2022-04-06 | $6.38 | $6.46 | $6.35 | $6.41 | $6.25 | 5,397,600 |
| 2022-04-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.22 | 0 |
| 2022-04-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.22 | 0 |
| 2022-04-01 | $6.35 | $6.39 | $6.34 | $6.38 | $6.22 | 1,877,000 |
| 2022-03-31 | $6.35 | $6.41 | $6.34 | $6.37 | $6.21 | 2,344,600 |
| 2022-03-30 | $6.34 | $6.37 | $6.34 | $6.35 | $6.19 | 1,719,400 |
| 2022-03-29 | $6.35 | $6.36 | $6.33 | $6.34 | $6.18 | 1,031,700 |
| 2022-03-28 | $6.35 | $6.37 | $6.33 | $6.35 | $6.19 | 2,350,900 |
| 2022-03-25 | $6.34 | $6.40 | $6.32 | $6.37 | $6.21 | 3,273,010 |
| 2022-03-24 | $6.34 | $6.37 | $6.30 | $6.36 | $6.20 | 2,933,810 |
| 2022-03-23 | $6.37 | $6.38 | $6.33 | $6.35 | $6.19 | 2,946,000 |
| 2022-03-22 | $6.35 | $6.41 | $6.33 | $6.38 | $6.22 | 3,684,600 |
| 2022-03-21 | $6.35 | $6.38 | $6.32 | $6.36 | $6.20 | 4,667,400 |
| 2022-03-18 | $6.31 | $6.37 | $6.28 | $6.35 | $6.19 | 4,138,400 |
| 2022-03-17 | $6.43 | $6.44 | $6.31 | $6.32 | $6.16 | 4,438,700 |
| 2022-03-16 | $6.24 | $6.39 | $6.23 | $6.37 | $6.21 | 4,396,780 |
| 2022-03-15 | $6.60 | $6.60 | $6.17 | $6.23 | $6.08 | 5,501,700 |
| 2022-03-14 | $6.72 | $6.74 | $6.65 | $6.68 | $6.51 | 5,790,090 |
| 2022-03-10 | $6.86 | $6.89 | $6.82 | $6.86 | $6.69 | 4,626,590 |
| 2022-03-09 | $6.82 | $6.87 | $6.52 | $6.87 | $6.70 | 10,879,700 |
| 2022-03-08 | $6.82 | $6.83 | $6.69 | $6.82 | $6.65 | 6,564,800 |
| 2022-03-07 | $6.85 | $6.86 | $6.81 | $6.82 | $6.65 | 6,550,000 |
| 2022-03-04 | $6.82 | $6.99 | $6.75 | $6.85 | $6.68 | 12,129,790 |
| 2022-03-03 | $6.76 | $6.82 | $6.76 | $6.82 | $6.65 | 4,481,790 |
| 2022-03-02 | $6.76 | $6.80 | $6.75 | $6.77 | $6.60 | 3,506,900 |
| 2022-03-01 | $6.79 | $6.79 | $6.75 | $6.76 | $6.59 | 2,670,300 |
| 2022-02-28 | $6.78 | $6.80 | $6.75 | $6.79 | $6.62 | 4,151,140 |
| 2022-02-25 | $6.74 | $6.91 | $6.71 | $6.80 | $6.63 | 8,906,700 |
| 2022-02-24 | $6.72 | $6.74 | $6.30 | $6.71 | $6.54 | 11,989,450 |
| 2022-02-23 | $6.75 | $6.77 | $6.71 | $6.73 | $6.56 | 3,946,700 |
| 2022-02-22 | $6.79 | $6.79 | $6.72 | $6.76 | $6.59 | 4,699,700 |
| 2022-02-21 | $6.73 | $6.80 | $6.72 | $6.80 | $6.63 | 5,593,300 |
| 2022-02-18 | $6.72 | $6.79 | $6.72 | $6.74 | $6.57 | 5,523,290 |
| 2022-02-17 | $6.74 | $6.75 | $6.72 | $6.73 | $6.56 | 6,726,240 |
| 2022-02-16 | $6.74 | $6.76 | $6.71 | $6.73 | $6.56 | 5,456,290 |
| 2022-02-15 | $6.75 | $6.79 | $6.72 | $6.75 | $6.58 | 6,362,840 |
| 2022-02-14 | $6.72 | $6.78 | $6.71 | $6.75 | $6.58 | 7,592,140 |
| 2022-02-11 | $6.77 | $6.82 | $6.71 | $6.75 | $6.58 | 8,661,300 |
| 2022-02-10 | $6.76 | $6.89 | $6.69 | $6.83 | $6.66 | 13,681,340 |
| 2022-02-09 | $6.70 | $6.78 | $6.68 | $6.75 | $6.58 | 11,162,340 |
| 2022-02-08 | $6.64 | $6.90 | $6.62 | $6.75 | $6.58 | 14,277,070 |
| 2022-02-07 | $6.68 | $6.95 | $6.56 | $6.65 | $6.48 | 15,753,770 |
| 2022-02-04 | $6.64 | $6.64 | $6.64 | $6.64 | $6.47 | 0 |
| 2022-02-03 | $6.64 | $6.64 | $6.64 | $6.64 | $6.47 | 0 |
| 2022-02-02 | $6.64 | $6.64 | $6.64 | $6.64 | $6.47 | 0 |
| 2022-02-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.47 | 0 |
| 2022-01-28 | $6.46 | $6.71 | $6.45 | $6.64 | $6.47 | 13,948,890 |
| 2022-01-27 | $6.47 | $6.51 | $6.42 | $6.47 | $6.31 | 7,174,380 |
| 2022-01-26 | $6.48 | $6.55 | $6.36 | $6.51 | $6.35 | 9,210,500 |
| 2022-01-25 | $6.46 | $6.49 | $6.11 | $6.46 | $6.30 | 15,823,080 |
| 2022-01-24 | $6.53 | $6.59 | $6.46 | $6.50 | $6.34 | 13,977,600 |
| 2022-01-21 | $6.41 | $6.60 | $6.36 | $6.53 | $6.37 | 19,585,500 |
| 2022-01-20 | $6.33 | $6.62 | $6.33 | $6.42 | $6.26 | 15,907,750 |
| 2022-01-19 | $6.28 | $6.37 | $6.22 | $6.33 | $6.17 | 7,902,950 |
| 2022-01-18 | $6.29 | $6.29 | $6.25 | $6.29 | $6.13 | 4,586,550 |
| 2022-01-17 | $6.28 | $6.34 | $6.26 | $6.29 | $6.13 | 5,267,300 |
| 2022-01-14 | $6.28 | $6.31 | $6.24 | $6.26 | $6.10 | 5,766,680 |
| 2022-01-13 | $6.23 | $6.32 | $6.23 | $6.28 | $6.12 | 7,687,080 |
| 2022-01-12 | $6.23 | $6.26 | $6.22 | $6.24 | $6.08 | 2,994,500 |
| 2022-01-11 | $6.23 | $6.28 | $6.21 | $6.24 | $6.08 | 4,146,300 |
| 2022-01-10 | $6.23 | $6.25 | $6.20 | $6.23 | $6.08 | 4,766,150 |
| 2022-01-07 | $6.22 | $6.23 | $6.18 | $6.22 | $6.07 | 6,435,840 |
| 2022-01-06 | $6.22 | $6.23 | $6.20 | $6.22 | $6.07 | 3,740,100 |
| 2022-01-05 | $6.24 | $6.27 | $6.20 | $6.23 | $6.08 | 3,791,500 |
| 2022-01-04 | $6.18 | $6.26 | $6.17 | $6.25 | $6.09 | 6,920,230 |
| 2022-01-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.04 | 0 |
| 2021-12-31 | $6.16 | $6.19 | $6.16 | $6.19 | $6.04 | 2,677,280 |
| 2021-12-30 | $6.16 | $6.19 | $6.15 | $6.18 | $6.03 | 2,299,000 |
| 2021-12-29 | $6.16 | $6.25 | $6.15 | $6.17 | $6.02 | 3,243,300 |
| 2021-12-28 | $6.18 | $6.20 | $6.15 | $6.17 | $6.02 | 2,310,900 |
| 2021-12-27 | $6.15 | $6.26 | $6.15 | $6.20 | $6.05 | 5,799,600 |
| 2021-12-24 | $6.12 | $6.19 | $6.11 | $6.17 | $6.02 | 5,239,970 |
| 2021-12-23 | $6.10 | $6.13 | $6.10 | $6.12 | $5.97 | 2,209,600 |
| 2021-12-22 | $6.14 | $6.16 | $6.10 | $6.12 | $5.97 | 4,709,900 |
| 2021-12-21 | $6.11 | $6.16 | $6.10 | $6.16 | $6.01 | 7,471,140 |
| 2021-12-20 | $6.11 | $6.13 | $6.10 | $6.12 | $5.97 | 2,670,000 |
| 2021-12-17 | $6.11 | $6.12 | $6.10 | $6.11 | $5.96 | 2,145,400 |
| 2021-12-16 | $6.11 | $6.14 | $6.09 | $6.11 | $5.96 | 2,578,200 |
| 2021-12-15 | $6.11 | $6.14 | $6.09 | $6.11 | $5.96 | 3,907,140 |
| 2021-12-14 | $6.06 | $6.21 | $6.05 | $6.12 | $5.97 | 7,792,040 |
| 2021-12-13 | $6.04 | $6.09 | $6.03 | $6.06 | $5.91 | 3,395,600 |
| 2021-12-07 | $5.99 | $6.02 | $5.98 | $5.99 | $5.84 | 1,573,200 |
| 2021-12-06 | $5.99 | $6.01 | $5.98 | $5.99 | $5.84 | 2,005,700 |
| 2021-12-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.84 | 1,660,200 |
| 2021-12-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.84 | 1,370,940 |
| 2021-12-01 | $5.98 | $6.02 | $5.97 | $5.99 | $5.84 | 2,864,300 |
| 2021-11-30 | $5.96 | $6.03 | $5.96 | $6.00 | $5.85 | 1,550,700 |
| 2021-11-29 | $5.95 | $5.98 | $5.93 | $5.96 | $5.81 | 2,076,200 |
| 2021-11-26 | $5.95 | $5.97 | $5.95 | $5.96 | $5.81 | 1,032,820 |
| 2021-11-25 | $5.97 | $5.98 | $5.95 | $5.96 | $5.81 | 865,010 |
| 2021-11-24 | $5.96 | $5.98 | $5.95 | $5.96 | $5.81 | 720,340 |
| 2021-11-23 | $5.98 | $5.98 | $5.95 | $5.97 | $5.82 | 694,000 |
| 2021-11-22 | $5.97 | $5.98 | $5.95 | $5.98 | $5.83 | 859,800 |
| 2021-11-19 | $5.96 | $5.99 | $5.94 | $5.98 | $5.83 | 748,220 |
| 2021-11-18 | $5.97 | $5.98 | $5.95 | $5.97 | $5.82 | 892,500 |
| 2021-11-17 | $5.97 | $6.01 | $5.95 | $5.98 | $5.83 | 941,400 |
| 2021-11-16 | $6.01 | $6.03 | $5.98 | $5.98 | $5.83 | 1,184,440 |
| 2021-11-15 | $5.97 | $6.03 | $5.97 | $6.01 | $5.86 | 1,521,680 |
| 2021-11-12 | $6.01 | $6.01 | $5.96 | $5.96 | $5.81 | 891,600 |
| 2021-11-11 | $5.98 | $6.08 | $5.95 | $6.01 | $5.86 | 1,890,890 |
| 2021-11-10 | $5.96 | $5.99 | $5.95 | $5.98 | $5.83 | 773,300 |
| 2021-11-09 | $6.00 | $6.00 | $5.94 | $5.96 | $5.81 | 469,600 |
| 2021-11-08 | $6.02 | $6.02 | $5.91 | $5.98 | $5.83 | 495,500 |
| 2021-11-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.85 | 508,000 |
| 2021-11-04 | $6.09 | $6.09 | $6.00 | $6.00 | $5.85 | 867,800 |
| 2021-11-03 | $6.14 | $6.18 | $6.04 | $6.05 | $5.90 | 846,600 |
| 2021-11-02 | $6.17 | $6.21 | $6.04 | $6.14 | $5.99 | 1,644,400 |
| 2021-11-01 | $5.99 | $6.30 | $5.95 | $6.17 | $6.02 | 3,350,300 |
| 2021-10-29 | $5.89 | $5.95 | $5.83 | $5.95 | $5.80 | 1,070,700 |
| 2021-10-28 | $5.93 | $5.93 | $5.86 | $5.89 | $5.74 | 1,012,000 |
| 2021-10-27 | $5.97 | $6.02 | $5.91 | $5.94 | $5.79 | 1,083,700 |
| 2021-10-26 | $6.04 | $6.05 | $5.98 | $6.00 | $5.85 | 1,214,100 |
| 2021-10-25 | $6.15 | $6.15 | $6.02 | $6.04 | $5.89 | 1,344,300 |
| 2021-10-22 | $6.21 | $6.23 | $6.14 | $6.16 | $6.01 | 1,078,100 |
| 2021-10-21 | $6.28 | $6.28 | $6.20 | $6.23 | $6.08 | 1,424,400 |
| 2021-10-20 | $6.27 | $6.28 | $6.25 | $6.26 | $6.10 | 686,500 |
| 2021-10-19 | $6.29 | $6.29 | $6.25 | $6.28 | $6.12 | 978,700 |
| 2021-10-18 | $6.28 | $6.30 | $6.26 | $6.29 | $6.13 | 778,300 |
| 2021-10-15 | $6.30 | $6.30 | $6.25 | $6.29 | $6.13 | 756,610 |
| 2021-10-14 | $6.29 | $6.30 | $6.27 | $6.30 | $6.14 | 1,051,200 |
| 2021-10-13 | $6.30 | $6.32 | $6.25 | $6.30 | $6.14 | 1,192,140 |
| 2021-10-12 | $6.34 | $6.34 | $6.28 | $6.31 | $6.15 | 1,231,660 |
| 2021-10-11 | $6.37 | $6.38 | $6.32 | $6.34 | $6.18 | 1,647,300 |
| 2021-09-30 | $6.19 | $6.22 | $6.18 | $6.20 | $6.05 | 729,760 |
| 2021-09-29 | $6.24 | $6.24 | $6.17 | $6.20 | $6.05 | 1,193,040 |
| 2021-09-28 | $6.25 | $6.27 | $6.21 | $6.24 | $6.08 | 1,099,140 |
| 2021-09-27 | $6.28 | $6.29 | $6.25 | $6.27 | $6.11 | 1,721,100 |
| 2021-09-24 | $6.31 | $6.31 | $6.25 | $6.29 | $6.13 | 1,862,360 |
| 2021-09-23 | $6.29 | $6.33 | $6.27 | $6.31 | $6.15 | 1,803,300 |
| 2021-09-22 | $6.29 | $6.30 | $6.25 | $6.30 | $6.14 | 726,100 |
| 2021-09-21 | $6.32 | $6.32 | $6.32 | $6.32 | $6.16 | 0 |
| 2021-09-20 | $6.32 | $6.32 | $6.32 | $6.32 | $6.16 | 0 |
| 2021-09-17 | $6.30 | $6.32 | $6.26 | $6.32 | $6.16 | 1,696,030 |
| 2021-09-16 | $6.31 | $6.34 | $6.26 | $6.31 | $6.15 | 1,864,460 |
| 2021-09-15 | $6.32 | $6.33 | $6.29 | $6.33 | $6.17 | 1,193,590 |
| 2021-09-14 | $6.32 | $6.35 | $6.30 | $6.32 | $6.16 | 2,574,050 |
| 2021-09-13 | $6.32 | $6.35 | $6.30 | $6.35 | $6.19 | 1,911,960 |
| 2021-09-09 | $6.36 | $6.37 | $6.32 | $6.35 | $6.19 | 2,616,840 |
| 2021-09-08 | $6.34 | $6.37 | $6.32 | $6.36 | $6.20 | 2,576,000 |
| 2021-09-07 | $6.33 | $6.34 | $6.32 | $6.34 | $6.18 | 1,136,600 |
| 2021-09-06 | $6.33 | $6.35 | $6.32 | $6.34 | $6.18 | 2,092,600 |
| 2021-09-03 | $6.35 | $6.37 | $6.32 | $6.34 | $6.18 | 1,697,600 |
| 2021-09-02 | $6.36 | $6.36 | $6.32 | $6.35 | $6.19 | 943,600 |
| 2021-09-01 | $6.33 | $6.35 | $6.30 | $6.35 | $6.19 | 2,161,700 |
| 2021-08-31 | $6.41 | $6.41 | $6.33 | $6.33 | $6.17 | 1,943,900 |
| 2021-08-30 | $6.41 | $6.43 | $6.37 | $6.42 | $6.26 | 2,105,440 |
| 2021-08-27 | $6.41 | $6.49 | $6.38 | $6.43 | $6.27 | 1,929,100 |
| 2021-08-26 | $6.39 | $6.42 | $6.37 | $6.42 | $6.26 | 1,523,960 |
| 2021-08-25 | $6.40 | $6.41 | $6.37 | $6.40 | $6.24 | 1,278,000 |
| 2021-08-24 | $6.41 | $6.41 | $6.38 | $6.40 | $6.24 | 1,192,600 |
| 2021-08-23 | $6.39 | $6.42 | $6.38 | $6.40 | $6.24 | 893,200 |
| 2021-08-20 | $6.43 | $6.43 | $6.37 | $6.40 | $6.24 | 1,179,000 |
| 2021-08-19 | $6.42 | $6.44 | $6.39 | $6.42 | $6.26 | 983,700 |
| 2021-08-18 | $6.45 | $6.45 | $6.37 | $6.45 | $6.29 | 2,190,160 |
| 2021-08-17 | $6.45 | $6.46 | $6.41 | $6.45 | $6.29 | 1,728,000 |
| 2021-08-16 | $6.45 | $6.46 | $6.42 | $6.46 | $6.30 | 1,199,500 |
| 2021-08-13 | $6.42 | $6.52 | $6.39 | $6.45 | $6.29 | 1,855,720 |
| 2021-08-12 | $6.46 | $6.46 | $6.41 | $6.45 | $6.29 | 1,464,400 |
| 2021-08-11 | $6.44 | $6.47 | $6.39 | $6.47 | $6.31 | 2,744,400 |
| 2021-08-10 | $6.43 | $6.46 | $6.41 | $6.46 | $6.30 | 1,379,100 |
| 2021-08-09 | $6.45 | $6.46 | $6.41 | $6.46 | $6.30 | 1,816,100 |
| 2021-08-06 | $6.37 | $6.60 | $6.36 | $6.45 | $6.29 | 4,862,230 |
| 2021-08-05 | $6.36 | $6.38 | $6.32 | $6.38 | $6.22 | 1,289,100 |
| 2021-08-04 | $6.38 | $6.40 | $6.34 | $6.36 | $6.20 | 1,774,920 |
| 2021-08-03 | $6.36 | $6.41 | $6.31 | $6.40 | $6.24 | 3,464,600 |
| 2021-08-02 | $6.30 | $6.51 | $6.28 | $6.38 | $6.22 | 8,884,230 |
| 2021-07-30 | $6.27 | $6.28 | $6.25 | $6.26 | $6.10 | 2,055,100 |
| 2021-07-29 | $6.27 | $6.28 | $6.22 | $6.27 | $6.11 | 2,118,560 |
| 2021-07-28 | $6.26 | $6.27 | $6.20 | $6.27 | $6.11 | 2,313,490 |
| 2021-07-27 | $6.29 | $6.29 | $6.25 | $6.26 | $6.10 | 1,772,040 |
| 2021-07-26 | $6.34 | $6.35 | $6.25 | $6.30 | $6.14 | 2,834,500 |
| 2021-07-23 | $6.28 | $6.36 | $6.25 | $6.34 | $6.18 | 6,884,000 |
| 2021-07-22 | $6.26 | $6.29 | $6.22 | $6.29 | $6.13 | 1,797,600 |
| 2021-07-21 | $6.26 | $6.28 | $6.26 | $6.27 | $6.11 | 670,340 |
| 2021-07-20 | $6.27 | $6.28 | $6.25 | $6.27 | $6.11 | 1,258,800 |
| 2021-07-19 | $6.30 | $6.31 | $6.26 | $6.27 | $6.11 | 943,100 |
| 2021-07-16 | $6.27 | $6.31 | $6.26 | $6.30 | $6.14 | 2,164,450 |
| 2021-07-15 | $6.29 | $6.29 | $6.21 | $6.28 | $6.12 | 1,603,220 |
| 2021-07-14 | $6.28 | $6.29 | $6.26 | $6.29 | $6.13 | 2,021,600 |
| 2021-07-13 | $6.30 | $6.30 | $6.26 | $6.28 | $6.12 | 2,080,900 |
| 2021-07-12 | $6.30 | $6.33 | $6.26 | $6.30 | $6.14 | 2,874,100 |
| 2021-07-09 | $6.25 | $6.29 | $6.25 | $6.28 | $6.12 | 1,047,890 |
| 2021-07-08 | $6.27 | $6.27 | $6.23 | $6.25 | $6.09 | 2,465,390 |
| 2021-07-07 | $6.26 | $6.27 | $6.24 | $6.27 | $6.11 | 1,200,570 |
| 2021-07-06 | $6.27 | $6.28 | $6.18 | $6.26 | $6.10 | 1,741,300 |
| 2021-07-05 | $6.25 | $6.27 | $6.24 | $6.27 | $6.11 | 815,000 |
| 2021-07-01 | $6.26 | $6.27 | $6.25 | $6.27 | $6.11 | 1,056,600 |
| 2021-06-30 | $6.29 | $6.29 | $6.25 | $6.26 | $6.10 | 1,341,990 |
| 2021-06-29 | $6.28 | $6.32 | $6.25 | $6.30 | $6.14 | 2,074,700 |
| 2021-06-28 | $6.30 | $6.30 | $6.25 | $6.28 | $6.12 | 1,530,000 |
| 2021-06-25 | $6.46 | $6.46 | $6.26 | $6.30 | $6.14 | 5,126,400 |
| 2021-06-24 | $6.22 | $6.81 | $6.19 | $6.47 | $6.31 | 8,017,120 |
| 2021-06-23 | $6.21 | $6.22 | $6.19 | $6.21 | $6.06 | 1,190,000 |
| 2021-06-22 | $6.20 | $6.22 | $6.19 | $6.21 | $6.06 | 1,351,600 |
| 2021-06-21 | $6.21 | $6.22 | $6.18 | $6.20 | $6.05 | 1,278,600 |
| 2021-06-18 | $6.18 | $6.22 | $6.18 | $6.20 | $6.05 | 870,640 |
| 2021-06-17 | $6.20 | $6.21 | $6.17 | $6.20 | $6.05 | 1,268,560 |
| 2021-06-16 | $6.21 | $6.22 | $6.18 | $6.20 | $6.05 | 1,298,130 |
| 2021-06-15 | $6.21 | $6.22 | $6.14 | $6.21 | $6.06 | 1,857,330 |
| 2021-06-14 | $6.21 | $6.21 | $6.21 | $6.21 | $6.06 | 0 |
| 2021-06-11 | $6.23 | $6.23 | $6.19 | $6.21 | $6.06 | 1,607,040 |
| 2021-06-10 | $6.21 | $6.23 | $6.18 | $6.22 | $6.07 | 1,315,960 |
| 2021-06-09 | $6.25 | $6.25 | $6.20 | $6.21 | $6.06 | 1,247,140 |
| 2021-06-08 | $6.21 | $6.29 | $6.20 | $6.24 | $6.08 | 1,744,060 |
| 2021-06-07 | $6.21 | $6.23 | $6.19 | $6.21 | $6.06 | 861,300 |
| 2021-06-04 | $6.21 | $6.22 | $6.19 | $6.21 | $6.06 | 1,266,800 |
| 2021-06-03 | $6.21 | $6.23 | $6.20 | $6.22 | $6.07 | 918,600 |
| 2021-06-02 | $6.21 | $6.22 | $6.18 | $6.21 | $6.06 | 1,699,620 |
| 2021-06-01 | $6.22 | $6.23 | $6.19 | $6.21 | $6.06 | 1,277,260 |
| 2021-05-31 | $6.22 | $6.22 | $6.19 | $6.21 | $6.06 | 874,300 |
| 2021-05-28 | $6.20 | $6.22 | $6.20 | $6.21 | $6.06 | 1,365,730 |
| 2021-05-27 | $6.22 | $6.23 | $6.20 | $6.21 | $6.06 | 803,570 |
| 2021-05-26 | $6.26 | $6.26 | $6.20 | $6.21 | $6.06 | 1,991,100 |
| 2021-05-25 | $6.22 | $6.29 | $6.20 | $6.26 | $6.10 | 2,167,000 |
| 2021-05-24 | $6.22 | $6.24 | $6.19 | $6.23 | $6.08 | 1,488,100 |
| 2021-05-21 | $6.21 | $6.22 | $6.19 | $6.22 | $6.07 | 649,760 |
| 2021-05-20 | $6.23 | $6.23 | $6.13 | $6.21 | $6.06 | 1,537,940 |
| 2021-05-19 | $6.24 | $6.24 | $6.19 | $6.22 | $6.07 | 914,300 |
| 2021-05-18 | $6.22 | $6.24 | $6.19 | $6.24 | $6.08 | 1,297,140 |
| 2021-05-17 | $6.21 | $6.23 | $6.16 | $6.22 | $6.07 | 1,554,370 |
| 2021-05-14 | $6.22 | $6.25 | $6.21 | $6.23 | $6.08 | 1,519,100 |
| 2021-05-13 | $6.24 | $6.28 | $6.20 | $6.23 | $6.08 | 1,158,000 |
| 2021-05-12 | $6.29 | $6.29 | $6.21 | $6.23 | $6.08 | 1,724,800 |
| 2021-05-11 | $6.30 | $6.33 | $6.23 | $6.29 | $6.13 | 936,200 |
| 2021-05-10 | $6.36 | $6.36 | $6.30 | $6.33 | $6.17 | 1,221,400 |
| 2021-05-07 | $6.37 | $6.39 | $6.31 | $6.36 | $6.20 | 1,138,600 |
| 2021-05-06 | $6.40 | $6.42 | $6.35 | $6.35 | $6.19 | 1,220,900 |
| 2021-05-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.24 | 0 |
| 2021-05-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.24 | 0 |
| 2021-04-30 | $6.38 | $6.42 | $6.27 | $6.40 | $6.24 | 2,145,850 |
| 2021-04-29 | $6.45 | $6.45 | $6.37 | $6.44 | $6.28 | 2,688,140 |
| 2021-04-28 | $6.50 | $6.51 | $6.43 | $6.43 | $6.27 | 1,654,600 |
| 2021-04-27 | $6.39 | $6.54 | $6.32 | $6.51 | $6.35 | 2,292,080 |
| 2021-04-26 | $6.55 | $6.56 | $6.42 | $6.42 | $6.26 | 1,205,420 |
| 2021-04-23 | $6.49 | $6.63 | $6.46 | $6.56 | $6.40 | 2,468,200 |
| 2021-04-22 | $6.48 | $6.52 | $6.41 | $6.50 | $6.34 | 2,505,900 |
| 2021-04-21 | $6.47 | $6.51 | $6.42 | $6.51 | $6.35 | 1,963,700 |
| 2021-04-20 | $6.46 | $6.51 | $6.41 | $6.50 | $6.34 | 2,640,670 |
| 2021-04-19 | $6.60 | $6.60 | $6.46 | $6.50 | $6.34 | 3,485,300 |
| 2021-04-16 | $6.51 | $6.61 | $6.49 | $6.60 | $6.44 | 1,593,340 |
| 2021-04-15 | $6.60 | $6.60 | $6.40 | $6.51 | $6.35 | 2,242,550 |
| 2021-04-14 | $6.60 | $6.62 | $6.55 | $6.60 | $6.44 | 2,207,410 |
| 2021-04-13 | $6.63 | $6.63 | $6.59 | $6.61 | $6.45 | 1,526,130 |
| 2021-04-12 | $6.63 | $6.65 | $6.59 | $6.63 | $6.47 | 1,267,570 |
| 2021-04-09 | $6.65 | $6.65 | $6.59 | $6.64 | $6.47 | 769,000 |
| 2021-04-08 | $6.62 | $6.65 | $6.58 | $6.65 | $6.48 | 1,764,440 |
| 2021-04-07 | $6.63 | $6.69 | $6.62 | $6.63 | $6.47 | 1,333,640 |
| 2021-04-06 | $6.77 | $6.77 | $6.64 | $6.64 | $6.47 | 1,723,100 |
| 2021-04-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.59 | 0 |
| 2021-04-02 | $6.81 | $6.82 | $6.72 | $6.76 | $6.59 | 2,130,790 |
| 2021-04-01 | $6.81 | $6.83 | $6.73 | $6.82 | $6.65 | 2,601,300 |
| 2021-03-31 | $6.75 | $6.99 | $6.73 | $6.85 | $6.68 | 6,824,700 |
| 2021-03-30 | $6.69 | $6.82 | $6.64 | $6.75 | $6.58 | 2,614,900 |
| 2021-03-29 | $6.50 | $6.84 | $6.50 | $6.70 | $6.53 | 4,830,300 |
| 2021-03-26 | $6.37 | $6.50 | $6.33 | $6.50 | $6.34 | 3,063,750 |
| 2021-03-25 | $6.41 | $6.41 | $6.30 | $6.38 | $6.22 | 3,145,800 |
| 2021-03-24 | $6.37 | $6.40 | $6.31 | $6.40 | $6.24 | 2,872,440 |
| 2021-03-23 | $6.33 | $6.37 | $6.31 | $6.37 | $6.21 | 1,505,550 |
| 2021-03-22 | $6.29 | $6.35 | $6.25 | $6.35 | $6.19 | 2,857,090 |
| 2021-03-19 | $6.27 | $6.30 | $6.22 | $6.30 | $6.14 | 3,258,840 |
| 2021-03-18 | $6.25 | $6.28 | $6.23 | $6.27 | $6.11 | 3,230,600 |
| 2021-03-17 | $6.23 | $6.27 | $6.16 | $6.26 | $6.10 | 4,914,030 |
| 2021-03-16 | $6.21 | $6.26 | $6.21 | $6.25 | $6.09 | 2,589,020 |
| 2021-03-15 | $6.20 | $6.24 | $6.16 | $6.22 | $6.07 | 2,966,300 |
| 2021-03-12 | $6.41 | $6.42 | $6.13 | $6.21 | $6.06 | 6,970,970 |
| 2021-03-11 | $6.51 | $6.51 | $6.39 | $6.42 | $6.26 | 3,850,400 |
| 2021-03-10 | $6.51 | $6.52 | $6.46 | $6.51 | $6.35 | 4,309,630 |
| 2021-03-09 | $6.52 | $6.56 | $6.48 | $6.52 | $6.36 | 2,968,070 |
| 2021-03-08 | $6.54 | $6.58 | $6.49 | $6.54 | $6.38 | 4,389,560 |
| 2021-03-05 | $6.59 | $6.59 | $6.51 | $6.58 | $6.42 | 3,119,080 |
| 2021-03-04 | $6.63 | $6.63 | $6.54 | $6.60 | $6.44 | 2,142,000 |
| 2021-03-03 | $6.59 | $6.63 | $6.55 | $6.63 | $6.47 | 2,415,100 |
| 2021-03-02 | $6.59 | $6.63 | $6.56 | $6.62 | $6.46 | 1,839,200 |
| 2021-03-01 | $6.61 | $6.62 | $6.54 | $6.62 | $6.46 | 2,454,430 |
| 2021-02-26 | $6.51 | $6.62 | $6.50 | $6.61 | $6.45 | 2,214,420 |
| 2021-02-25 | $6.64 | $6.64 | $6.54 | $6.56 | $6.40 | 2,678,070 |
| 2021-02-24 | $6.68 | $6.68 | $6.59 | $6.65 | $6.48 | 2,534,280 |
| 2021-02-23 | $6.71 | $6.71 | $6.64 | $6.70 | $6.53 | 1,778,580 |
| 2021-02-22 | $6.64 | $6.75 | $6.61 | $6.71 | $6.54 | 3,534,640 |
| 2021-02-19 | $6.56 | $6.68 | $6.51 | $6.68 | $6.51 | 2,948,190 |
| 2021-02-18 | $6.55 | $6.57 | $6.54 | $6.56 | $6.40 | 2,135,460 |
| 2021-02-17 | $6.53 | $6.53 | $6.53 | $6.53 | $6.37 | 0 |
| 2021-02-16 | $6.53 | $6.53 | $6.53 | $6.53 | $6.37 | 0 |
| 2021-02-15 | $6.53 | $6.53 | $6.53 | $6.53 | $6.37 | 0 |
| 2021-02-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.37 | 0 |
| 2021-02-11 | $6.53 | $6.53 | $6.53 | $6.53 | $6.37 | 0 |
| 2021-02-10 | $6.51 | $6.53 | $6.47 | $6.53 | $6.37 | 1,766,950 |
| 2021-02-09 | $6.50 | $6.55 | $6.47 | $6.50 | $6.34 | 2,718,490 |
| 2021-02-08 | $6.49 | $6.52 | $6.43 | $6.50 | $6.34 | 3,387,600 |
| 2021-02-05 | $6.59 | $6.59 | $6.48 | $6.50 | $6.34 | 3,700,090 |
| 2021-02-04 | $6.63 | $6.63 | $6.54 | $6.59 | $6.43 | 3,258,200 |
| 2021-02-03 | $6.64 | $6.64 | $6.56 | $6.63 | $6.47 | 2,479,700 |
| 2021-02-02 | $6.62 | $6.72 | $6.57 | $6.66 | $6.49 | 3,522,570 |
| 2021-02-01 | $6.68 | $6.70 | $6.59 | $6.62 | $6.46 | 2,819,990 |
| 2021-01-29 | $6.63 | $6.72 | $6.63 | $6.69 | $6.52 | 3,629,700 |
| 2021-01-28 | $6.72 | $6.72 | $6.59 | $6.63 | $6.47 | 3,144,400 |
| 2021-01-27 | $6.74 | $6.74 | $6.65 | $6.73 | $6.56 | 2,534,300 |
| 2021-01-26 | $6.77 | $6.77 | $6.71 | $6.76 | $6.59 | 1,810,000 |
| 2021-01-25 | $6.83 | $6.83 | $6.67 | $6.79 | $6.62 | 4,580,000 |
| 2021-01-22 | $6.84 | $6.84 | $6.76 | $6.83 | $6.66 | 3,441,900 |
| 2021-01-21 | $6.83 | $6.86 | $6.78 | $6.84 | $6.67 | 4,838,950 |
| 2021-01-20 | $6.83 | $6.90 | $6.79 | $6.86 | $6.69 | 5,797,640 |
| 2021-01-19 | $6.84 | $6.89 | $6.78 | $6.86 | $6.69 | 4,634,020 |
| 2021-01-18 | $6.77 | $6.83 | $6.70 | $6.81 | $6.64 | 4,242,500 |
| 2021-01-15 | $6.76 | $6.78 | $6.70 | $6.78 | $6.61 | 2,313,500 |
| 2021-01-14 | $6.73 | $6.77 | $6.66 | $6.76 | $6.59 | 3,733,060 |
| 2021-01-13 | $6.77 | $6.77 | $6.66 | $6.75 | $6.58 | 5,294,440 |
| 2021-01-12 | $6.79 | $6.80 | $6.68 | $6.79 | $6.62 | 4,460,300 |
| 2021-01-11 | $6.80 | $6.85 | $6.73 | $6.79 | $6.62 | 3,349,010 |
| 2021-01-08 | $6.78 | $6.82 | $6.68 | $6.81 | $6.64 | 4,408,680 |
| 2021-01-07 | $6.84 | $6.84 | $6.69 | $6.72 | $6.55 | 4,107,200 |
| 2021-01-06 | $6.79 | $6.87 | $6.70 | $6.82 | $6.65 | 5,342,820 |
| 2021-01-05 | $6.93 | $6.93 | $6.79 | $6.80 | $6.63 | 7,436,020 |
| 2021-01-04 | $6.91 | $6.97 | $6.87 | $6.95 | $6.78 | 5,174,950 |
| 2021-01-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.79 | 0 |
| 2020-12-31 | $6.90 | $6.98 | $6.78 | $6.96 | $6.79 | 6,079,820 |
| 2020-12-30 | $6.92 | $7.15 | $6.80 | $6.96 | $6.79 | 9,907,780 |
| 2020-12-29 | $6.90 | $6.92 | $6.84 | $6.92 | $6.75 | 4,229,870 |
| 2020-12-28 | $6.92 | $6.92 | $6.78 | $6.92 | $6.75 | 5,683,370 |
| 2020-12-25 | $6.86 | $6.95 | $6.77 | $6.92 | $6.75 | 7,586,020 |
| 2020-12-24 | $6.78 | $6.86 | $6.76 | $6.85 | $6.68 | 4,672,400 |
| 2020-12-23 | $6.83 | $6.83 | $6.73 | $6.82 | $6.65 | 4,151,100 |
| 2020-12-22 | $6.85 | $6.85 | $6.74 | $6.82 | $6.65 | 5,472,790 |
| 2020-12-21 | $6.85 | $6.89 | $6.79 | $6.85 | $6.68 | 6,383,900 |
| 2020-12-18 | $6.77 | $6.86 | $6.73 | $6.85 | $6.68 | 5,772,400 |
| 2020-12-17 | $6.80 | $6.88 | $6.75 | $6.83 | $6.66 | 10,153,440 |
| 2020-12-16 | $6.73 | $6.82 | $6.72 | $6.79 | $6.62 | 7,755,150 |
| 2020-12-15 | $6.57 | $6.71 | $6.53 | $6.71 | $6.54 | 6,120,900 |
| 2020-12-14 | $6.54 | $6.77 | $6.54 | $6.60 | $6.44 | 12,400,220 |
| 2020-12-11 | $6.54 | $6.55 | $6.44 | $6.53 | $6.37 | 6,640,100 |
| 2020-12-10 | $6.34 | $6.64 | $6.29 | $6.53 | $6.37 | 8,987,710 |
| 2020-12-09 | $6.76 | $6.77 | $6.35 | $6.37 | $6.21 | 9,237,700 |
| 2020-12-08 | $6.77 | $6.78 | $6.73 | $6.76 | $6.59 | 3,242,590 |
| 2020-12-07 | $6.75 | $6.81 | $6.71 | $6.77 | $6.60 | 4,107,990 |
| 2020-12-04 | $6.82 | $6.83 | $6.71 | $6.73 | $6.56 | 3,805,350 |
| 2020-12-03 | $6.70 | $6.88 | $6.68 | $6.81 | $6.64 | 6,345,660 |
| 2020-12-02 | $6.69 | $6.73 | $6.66 | $6.73 | $6.56 | 4,207,490 |
| 2020-12-01 | $6.60 | $6.73 | $6.60 | $6.72 | $6.55 | 5,150,000 |
| 2020-11-30 | $6.79 | $6.89 | $6.65 | $6.74 | $6.57 | 8,840,290 |
| 2020-11-27 | $6.60 | $6.98 | $6.60 | $6.83 | $6.66 | 12,728,820 |
| 2020-11-26 | $6.59 | $6.64 | $6.53 | $6.64 | $6.47 | 2,487,200 |
| 2020-11-25 | $6.63 | $6.66 | $6.57 | $6.63 | $6.47 | 2,114,200 |
| 2020-11-24 | $6.67 | $6.72 | $6.61 | $6.63 | $6.47 | 2,832,750 |
| 2020-11-23 | $6.53 | $6.75 | $6.50 | $6.66 | $6.49 | 5,621,400 |
| 2020-11-20 | $6.51 | $6.55 | $6.47 | $6.53 | $6.37 | 1,953,300 |
| 2020-11-19 | $6.55 | $6.57 | $6.50 | $6.52 | $6.36 | 2,337,000 |
| 2020-11-18 | $6.54 | $6.58 | $6.49 | $6.55 | $6.39 | 2,159,600 |
| 2020-11-17 | $6.57 | $6.58 | $6.45 | $6.52 | $6.36 | 2,359,400 |
| 2020-11-16 | $6.57 | $6.57 | $6.51 | $6.57 | $6.41 | 1,721,400 |
| 2020-11-13 | $6.54 | $6.55 | $6.46 | $6.53 | $6.37 | 1,953,010 |
| 2020-11-12 | $6.56 | $6.56 | $6.45 | $6.52 | $6.36 | 2,201,200 |
| 2020-11-11 | $6.50 | $6.60 | $6.47 | $6.51 | $6.35 | 2,407,100 |
| 2020-11-10 | $6.60 | $6.63 | $6.50 | $6.52 | $6.36 | 2,450,500 |
| 2020-11-09 | $6.54 | $6.63 | $6.51 | $6.58 | $6.42 | 3,365,520 |
| 2020-11-06 | $6.60 | $6.62 | $6.47 | $6.53 | $6.37 | 2,562,070 |
| 2020-11-05 | $6.55 | $6.61 | $6.42 | $6.60 | $6.44 | 3,186,710 |
| 2020-11-04 | $6.62 | $6.64 | $6.46 | $6.47 | $6.31 | 2,674,700 |
| 2020-11-03 | $6.58 | $6.62 | $6.55 | $6.61 | $6.45 | 1,768,600 |
| 2020-11-02 | $6.66 | $6.68 | $6.52 | $6.54 | $6.38 | 3,379,600 |
| 2020-10-30 | $6.62 | $6.81 | $6.58 | $6.68 | $6.51 | 4,286,600 |
| 2020-10-29 | $6.63 | $6.64 | $6.55 | $6.63 | $6.47 | 1,942,620 |
| 2020-10-28 | $6.66 | $6.74 | $6.60 | $6.65 | $6.48 | 2,281,800 |
| 2020-10-27 | $6.61 | $6.82 | $6.61 | $6.74 | $6.57 | 2,578,050 |
| 2020-10-26 | $6.60 | $6.67 | $6.53 | $6.65 | $6.48 | 2,438,940 |
| 2020-10-23 | $6.56 | $6.62 | $6.53 | $6.62 | $6.46 | 2,479,460 |
| 2020-10-22 | $6.69 | $6.69 | $6.53 | $6.56 | $6.40 | 2,818,580 |
| 2020-10-21 | $6.70 | $6.76 | $6.63 | $6.69 | $6.52 | 2,756,400 |
| 2020-10-20 | $6.64 | $6.67 | $6.54 | $6.66 | $6.49 | 3,689,500 |
| 2020-10-19 | $6.65 | $6.68 | $6.61 | $6.68 | $6.51 | 2,740,000 |
| 2020-10-16 | $6.75 | $6.75 | $6.59 | $6.64 | $6.47 | 5,824,520 |
| 2020-10-15 | $6.82 | $6.84 | $6.71 | $6.78 | $6.61 | 4,348,010 |
| 2020-10-14 | $6.98 | $6.98 | $6.80 | $6.86 | $6.69 | 6,894,800 |
| 2020-10-13 | $7.00 | $7.04 | $6.95 | $6.99 | $6.82 | 3,715,700 |
| 2020-10-12 | $6.95 | $7.04 | $6.93 | $7.02 | $6.85 | 6,692,000 |
| 2020-10-09 | $6.91 | $6.97 | $6.82 | $6.93 | $6.76 | 3,238,300 |
| 2020-10-08 | $6.86 | $6.86 | $6.86 | $6.86 | $6.69 | 0 |
| 2020-10-07 | $6.86 | $6.86 | $6.86 | $6.86 | $6.69 | 0 |
| 2020-10-06 | $6.86 | $6.86 | $6.86 | $6.86 | $6.69 | 0 |
| 2020-10-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.69 | 0 |
| 2020-10-02 | $6.86 | $6.86 | $6.86 | $6.86 | $6.69 | 0 |
| 2020-10-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.69 | 0 |
| 2020-09-30 | $6.83 | $6.88 | $6.77 | $6.86 | $6.69 | 2,721,100 |
| 2020-09-29 | $6.81 | $6.87 | $6.73 | $6.85 | $6.68 | 2,985,800 |
| 2020-09-28 | $6.84 | $6.87 | $6.71 | $6.82 | $6.65 | 4,809,290 |
| 2020-09-25 | $6.92 | $6.98 | $6.81 | $6.81 | $6.64 | 3,665,700 |
| 2020-09-24 | $7.11 | $7.13 | $6.89 | $6.92 | $6.75 | 7,291,300 |
| 2020-09-23 | $7.25 | $7.28 | $7.03 | $7.11 | $6.93 | 7,498,630 |
| 2020-09-22 | $7.27 | $7.38 | $7.08 | $7.25 | $7.07 | 7,429,600 |
| 2020-09-21 | $6.84 | $7.46 | $6.78 | $7.30 | $7.12 | 20,678,260 |
| 2020-09-18 | $6.78 | $6.84 | $6.73 | $6.82 | $6.65 | 3,734,150 |
| 2020-09-17 | $6.75 | $6.84 | $6.73 | $6.80 | $6.63 | 2,933,200 |
| 2020-09-16 | $6.79 | $6.84 | $6.73 | $6.74 | $6.57 | 2,974,500 |
| 2020-09-15 | $6.85 | $6.85 | $6.75 | $6.85 | $6.68 | 2,865,200 |
| 2020-09-14 | $6.92 | $6.94 | $6.80 | $6.85 | $6.68 | 3,979,800 |
| 2020-09-11 | $6.76 | $6.87 | $6.71 | $6.84 | $6.67 | 3,459,200 |
| 2020-09-10 | $6.86 | $6.91 | $6.69 | $6.79 | $6.62 | 7,075,560 |
| 2020-09-09 | $6.85 | $6.98 | $6.82 | $6.85 | $6.68 | 5,400,900 |
| 2020-09-08 | $6.87 | $6.98 | $6.72 | $6.91 | $6.74 | 6,162,800 |
| 2020-09-07 | $6.95 | $7.08 | $6.87 | $6.87 | $6.70 | 6,569,400 |
| 2020-09-04 | $7.00 | $7.03 | $6.80 | $6.91 | $6.74 | 6,710,260 |
| 2020-09-03 | $7.02 | $7.16 | $7.00 | $7.07 | $6.89 | 9,533,000 |
| 2020-09-02 | $6.97 | $7.05 | $6.91 | $7.02 | $6.85 | 8,863,680 |
| 2020-09-01 | $7.12 | $7.13 | $6.89 | $6.95 | $6.78 | 14,146,180 |
| 2020-08-31 | $7.26 | $7.27 | $7.07 | $7.13 | $6.95 | 13,826,360 |
| 2020-08-28 | $7.51 | $7.51 | $6.98 | $7.15 | $6.97 | 22,406,110 |
| 2020-08-27 | $7.68 | $7.78 | $7.38 | $7.41 | $7.23 | 23,229,350 |
| 2020-08-26 | $8.10 | $8.15 | $7.68 | $7.72 | $7.53 | 19,031,100 |
| 2020-08-25 | $8.10 | $8.16 | $7.98 | $8.10 | $7.90 | 14,041,600 |
| 2020-08-24 | $7.80 | $8.26 | $7.72 | $8.15 | $7.95 | 24,615,530 |
| 2020-08-21 | $7.79 | $7.84 | $7.66 | $7.79 | $7.60 | 12,283,900 |
| 2020-08-20 | $7.85 | $7.95 | $7.51 | $7.76 | $7.57 | 17,068,750 |
| 2020-08-19 | $7.89 | $7.99 | $7.77 | $7.85 | $7.65 | 21,766,200 |
| 2020-08-18 | $7.84 | $8.00 | $7.62 | $7.89 | $7.69 | 30,283,550 |
| 2020-08-17 | $7.87 | $8.10 | $7.74 | $7.78 | $7.59 | 37,324,020 |
| 2020-08-14 | $7.23 | $7.99 | $7.21 | $7.76 | $7.57 | 46,694,410 |
| 2020-08-13 | $7.13 | $7.27 | $7.03 | $7.26 | $7.08 | 20,688,960 |
| 2020-08-12 | $6.91 | $7.27 | $6.91 | $7.14 | $6.96 | 24,741,360 |
| 2020-08-11 | $6.84 | $7.10 | $6.81 | $6.95 | $6.78 | 35,052,980 |
| 2020-08-10 | $6.22 | $6.84 | $6.20 | $6.84 | $6.67 | 36,976,300 |
| 2020-08-07 | $6.29 | $6.32 | $6.20 | $6.22 | $6.07 | 6,309,400 |
| 2020-08-06 | $6.32 | $6.36 | $6.27 | $6.29 | $6.13 | 5,184,100 |
| 2020-08-05 | $6.37 | $6.39 | $6.30 | $6.35 | $6.19 | 5,913,100 |
| 2020-08-04 | $6.31 | $6.43 | $6.28 | $6.37 | $6.21 | 8,379,700 |
| 2020-08-03 | $6.28 | $6.31 | $6.25 | $6.31 | $6.15 | 6,839,000 |
| 2020-07-31 | $6.33 | $6.34 | $6.23 | $6.27 | $6.11 | 4,069,100 |
| 2020-07-30 | $6.25 | $6.35 | $6.22 | $6.34 | $6.18 | 7,152,210 |
| 2020-07-29 | $6.16 | $6.25 | $6.15 | $6.23 | $6.08 | 4,248,000 |
| 2020-07-28 | $6.21 | $6.25 | $6.11 | $6.21 | $6.06 | 5,630,900 |
| 2020-07-27 | $6.24 | $6.28 | $6.17 | $6.21 | $6.06 | 4,753,400 |
| 2020-07-24 | $6.38 | $6.58 | $6.21 | $6.29 | $6.13 | 9,421,830 |
| 2020-07-23 | $6.20 | $6.47 | $6.19 | $6.41 | $6.25 | 11,720,590 |
| 2020-07-22 | $6.33 | $6.33 | $6.20 | $6.25 | $6.09 | 5,331,690 |
| 2020-07-21 | $6.32 | $6.37 | $6.28 | $6.31 | $6.15 | 4,306,190 |
| 2020-07-20 | $6.27 | $6.38 | $6.21 | $6.32 | $6.16 | 5,847,790 |
| 2020-07-17 | $6.35 | $6.45 | $6.27 | $6.36 | $6.06 | 6,993,250 |
| 2020-07-16 | $6.47 | $6.47 | $6.33 | $6.37 | $6.07 | 10,495,500 |
| 2020-07-15 | $6.58 | $6.63 | $6.43 | $6.43 | $6.12 | 9,868,390 |
| 2020-07-14 | $6.67 | $6.73 | $6.51 | $6.58 | $6.27 | 12,978,590 |
| 2020-07-13 | $6.58 | $6.65 | $6.48 | $6.62 | $6.31 | 14,540,260 |
| 2020-07-10 | $6.40 | $6.63 | $6.36 | $6.54 | $6.23 | 15,898,330 |
| 2020-07-09 | $6.30 | $6.46 | $6.30 | $6.43 | $6.12 | 12,414,640 |
| 2020-07-08 | $6.27 | $6.32 | $6.23 | $6.31 | $6.01 | 7,645,890 |
| 2020-07-07 | $6.34 | $6.38 | $6.26 | $6.27 | $5.97 | 9,642,000 |
| 2020-07-06 | $6.19 | $6.32 | $6.17 | $6.32 | $6.02 | 13,430,530 |
| 2020-07-03 | $6.17 | $6.21 | $6.14 | $6.19 | $5.90 | 6,877,950 |
| 2020-07-02 | $6.17 | $6.20 | $6.11 | $6.17 | $5.88 | 5,966,600 |
| 2020-07-01 | $6.11 | $6.22 | $6.11 | $6.17 | $5.88 | 4,580,270 |
| 2020-06-30 | $6.11 | $6.13 | $6.07 | $6.11 | $5.82 | 3,298,410 |
| 2020-06-29 | $6.16 | $6.17 | $6.06 | $6.11 | $5.82 | 5,118,620 |
| 2020-06-26 | $6.16 | $6.16 | $6.16 | $6.16 | $5.87 | 0 |
| 2020-06-25 | $6.16 | $6.16 | $6.16 | $6.16 | $5.87 | 0 |
| 2020-06-24 | $6.15 | $6.18 | $6.13 | $6.16 | $5.87 | 3,165,440 |
| 2020-06-23 | $6.13 | $6.18 | $6.10 | $6.18 | $5.89 | 4,665,740 |
| 2020-06-22 | $6.11 | $6.16 | $6.11 | $6.16 | $5.87 | 5,644,830 |
| 2020-06-19 | $6.13 | $6.17 | $6.09 | $6.12 | $5.83 | 5,459,130 |
| 2020-06-18 | $6.21 | $6.32 | $6.11 | $6.11 | $5.82 | 10,741,860 |
| 2020-06-17 | $6.01 | $6.45 | $5.95 | $6.24 | $5.94 | 20,887,940 |
| 2020-06-16 | $5.97 | $6.05 | $5.96 | $6.00 | $5.72 | 8,445,150 |
| 2020-06-15 | $5.82 | $5.96 | $5.82 | $5.93 | $5.65 | 7,775,460 |
| 2020-06-12 | $5.74 | $5.86 | $5.73 | $5.82 | $5.54 | 2,919,200 |
| 2020-06-11 | $5.71 | $5.86 | $5.66 | $5.86 | $5.58 | 9,512,500 |
| 2020-06-10 | $5.78 | $5.93 | $5.75 | $5.84 | $5.56 | 8,675,100 |
| 2020-06-09 | $5.79 | $5.83 | $5.75 | $5.79 | $5.52 | 3,404,200 |
| 2020-06-08 | $5.86 | $5.86 | $5.78 | $5.80 | $5.52 | 3,269,800 |
| 2020-06-05 | $5.91 | $5.93 | $5.80 | $5.85 | $5.57 | 5,098,700 |
| 2020-06-04 | $5.90 | $6.01 | $5.86 | $5.91 | $5.63 | 6,510,500 |
| 2020-06-03 | $5.88 | $5.95 | $5.84 | $5.91 | $5.63 | 7,523,560 |
| 2020-06-02 | $5.68 | $5.94 | $5.66 | $5.89 | $5.61 | 10,882,300 |
| 2020-06-01 | $5.55 | $5.72 | $5.54 | $5.70 | $5.43 | 6,982,580 |
| 2020-05-29 | $5.53 | $5.56 | $5.49 | $5.56 | $5.30 | 6,404,250 |
| 2020-05-28 | $5.56 | $5.58 | $5.52 | $5.56 | $5.30 | 5,284,800 |
| 2020-05-27 | $5.61 | $5.61 | $5.50 | $5.57 | $5.31 | 7,271,900 |
| 2020-05-26 | $5.63 | $5.64 | $5.58 | $5.61 | $5.34 | 4,358,700 |
| 2020-05-25 | $5.58 | $5.63 | $5.56 | $5.61 | $5.34 | 2,872,400 |
| 2020-05-22 | $5.59 | $5.63 | $5.56 | $5.59 | $5.32 | 2,922,600 |
| 2020-05-21 | $5.60 | $5.65 | $5.55 | $5.59 | $5.32 | 7,300,200 |
| 2020-05-20 | $5.71 | $5.75 | $5.60 | $5.61 | $5.34 | 6,813,150 |
| 2020-05-19 | $5.76 | $5.76 | $5.59 | $5.68 | $5.41 | 7,223,290 |
| 2020-05-18 | $5.79 | $5.83 | $5.70 | $5.71 | $5.44 | 6,469,000 |
| 2020-05-15 | $5.98 | $5.98 | $5.76 | $5.77 | $5.50 | 9,001,090 |
| 2020-05-14 | $5.97 | $6.03 | $5.95 | $5.95 | $5.67 | 3,205,200 |
| 2020-05-13 | $6.04 | $6.05 | $5.97 | $5.99 | $5.71 | 4,694,900 |
| 2020-05-12 | $6.06 | $6.08 | $6.01 | $6.05 | $5.76 | 5,693,400 |
| 2020-05-11 | $6.07 | $6.10 | $6.04 | $6.08 | $5.79 | 4,792,700 |
| 2020-05-08 | $6.04 | $6.10 | $5.95 | $6.07 | $5.78 | 8,378,970 |
| 2020-05-07 | $6.08 | $6.10 | $6.01 | $6.03 | $5.74 | 6,609,490 |
| 2020-05-06 | $6.16 | $6.19 | $6.04 | $6.08 | $5.79 | 9,131,990 |
| 2020-05-05 | $6.21 | $6.21 | $6.21 | $6.21 | $5.92 | 0 |
| 2020-05-04 | $6.21 | $6.21 | $6.21 | $6.21 | $5.92 | 0 |
| 2020-05-01 | $6.21 | $6.21 | $6.21 | $6.21 | $5.92 | 0 |
| 2020-04-30 | $6.10 | $6.26 | $6.10 | $6.21 | $5.92 | 9,250,050 |
| 2020-04-29 | $6.28 | $6.37 | $6.19 | $6.22 | $5.92 | 9,382,440 |
| 2020-04-28 | $6.14 | $6.28 | $5.92 | $6.27 | $5.97 | 11,599,850 |
| 2020-04-27 | $6.11 | $6.21 | $6.09 | $6.14 | $5.85 | 5,522,400 |
| 2020-04-24 | $6.23 | $6.27 | $6.05 | $6.11 | $5.82 | 8,435,500 |
| 2020-04-23 | $6.22 | $6.38 | $6.15 | $6.21 | $5.92 | 14,205,460 |
| 2020-04-22 | $6.23 | $6.31 | $6.05 | $6.18 | $5.89 | 16,001,600 |
| 2020-04-21 | $6.58 | $6.66 | $6.28 | $6.28 | $5.98 | 30,097,700 |
| 2020-04-20 | $6.58 | $6.91 | $6.41 | $6.58 | $6.27 | 23,011,680 |
| 2020-04-17 | $6.28 | $6.63 | $6.28 | $6.52 | $6.21 | 31,930,390 |
| 2020-04-16 | $6.28 | $6.39 | $6.24 | $6.28 | $5.98 | 6,172,200 |
| 2020-04-15 | $6.12 | $6.30 | $6.08 | $6.28 | $5.98 | 12,448,150 |
| 2020-04-14 | $6.07 | $6.10 | $6.03 | $6.07 | $5.78 | 5,367,300 |
| 2020-04-13 | $5.89 | $6.08 | $5.89 | $6.05 | $5.76 | 8,325,350 |
| 2020-04-10 | $6.20 | $6.20 | $5.89 | $5.89 | $5.61 | 12,326,500 |
| 2020-04-09 | $6.45 | $6.46 | $6.13 | $6.16 | $5.87 | 11,599,050 |
| 2020-04-08 | $6.34 | $6.49 | $6.28 | $6.38 | $6.08 | 12,287,860 |
| 2020-04-07 | $6.06 | $6.41 | $6.06 | $6.38 | $6.08 | 21,489,110 |
| 2020-04-06 | $6.01 | $6.01 | $6.01 | $6.01 | $5.72 | 0 |
| 2020-04-03 | $5.96 | $6.11 | $5.96 | $6.01 | $5.72 | 10,251,350 |
| 2020-04-02 | $6.00 | $6.17 | $5.81 | $5.96 | $5.68 | 21,472,130 |
| 2020-04-01 | $6.57 | $6.73 | $6.31 | $6.31 | $6.01 | 35,894,060 |
| 2020-03-31 | $7.01 | $7.05 | $6.87 | $7.01 | $6.68 | 22,885,270 |
| 2020-03-30 | $7.16 | $7.16 | $6.84 | $6.95 | $6.62 | 27,425,830 |
| 2020-03-27 | $7.08 | $7.26 | $6.94 | $7.17 | $6.83 | 36,972,800 |
| 2020-03-26 | $6.78 | $7.15 | $6.60 | $6.99 | $6.66 | 27,181,690 |
| 2020-03-25 | $7.12 | $7.12 | $6.66 | $6.68 | $6.36 | 21,977,150 |
| 2020-03-24 | $6.96 | $7.11 | $6.63 | $6.86 | $6.53 | 18,227,220 |
| 2020-03-23 | $6.76 | $7.13 | $6.72 | $6.91 | $6.58 | 23,923,150 |
| 2020-03-20 | $6.48 | $7.15 | $6.43 | $7.01 | $6.68 | 38,568,710 |
| 2020-03-19 | $6.24 | $6.78 | $6.24 | $6.64 | $6.32 | 40,208,250 |
| 2020-03-18 | $6.31 | $6.43 | $6.10 | $6.22 | $5.92 | 14,882,320 |
| 2020-03-17 | $6.20 | $6.31 | $5.82 | $6.21 | $5.92 | 19,134,870 |
| 2020-03-16 | $6.30 | $6.52 | $6.20 | $6.28 | $5.98 | 24,643,170 |
| 2020-03-13 | $5.90 | $6.27 | $5.78 | $6.25 | $5.95 | 21,813,520 |
| 2020-03-12 | $6.10 | $6.25 | $6.01 | $6.04 | $5.75 | 15,303,690 |
| 2020-03-11 | $6.00 | $6.35 | $5.94 | $6.16 | $5.87 | 26,263,420 |
| 2020-03-10 | $5.69 | $5.97 | $5.65 | $5.96 | $5.68 | 18,737,600 |
| 2020-03-09 | $5.57 | $5.82 | $5.51 | $5.77 | $5.50 | 17,495,630 |
| 2020-03-06 | $5.54 | $5.64 | $5.52 | $5.61 | $5.34 | 6,466,800 |
| 2020-03-05 | $5.55 | $5.62 | $5.52 | $5.59 | $5.32 | 8,187,190 |
| 2020-03-04 | $5.37 | $5.52 | $5.35 | $5.51 | $5.25 | 6,261,730 |
| 2020-03-03 | $5.46 | $5.47 | $5.40 | $5.42 | $5.16 | 5,699,830 |
| 2020-03-02 | $5.27 | $5.43 | $5.27 | $5.41 | $5.15 | 5,426,800 |
| 2020-02-28 | $5.31 | $5.35 | $5.24 | $5.25 | $5.00 | 6,495,310 |
| 2020-02-27 | $5.43 | $5.46 | $5.38 | $5.43 | $5.17 | 4,749,000 |
| 2020-02-26 | $5.30 | $5.49 | $5.27 | $5.40 | $5.14 | 7,155,580 |
| 2020-02-25 | $5.36 | $5.41 | $5.22 | $5.37 | $5.12 | 8,927,790 |
| 2020-02-24 | $5.47 | $5.49 | $5.40 | $5.44 | $5.18 | 6,040,210 |
| 2020-02-21 | $5.43 | $5.55 | $5.43 | $5.46 | $5.20 | 9,972,120 |
| 2020-02-20 | $5.32 | $5.38 | $5.30 | $5.38 | $5.12 | 4,626,900 |
| 2020-02-19 | $5.32 | $5.38 | $5.30 | $5.31 | $5.06 | 4,776,600 |
| 2020-02-18 | $5.29 | $5.36 | $5.26 | $5.35 | $5.10 | 6,363,410 |
| 2020-02-17 | $5.21 | $5.29 | $5.20 | $5.29 | $5.04 | 4,347,720 |
| 2020-02-14 | $5.18 | $5.21 | $5.15 | $5.18 | $4.93 | 2,619,800 |
| 2020-02-13 | $5.28 | $5.28 | $5.17 | $5.17 | $4.92 | 3,801,700 |
| 2020-02-12 | $5.25 | $5.28 | $5.21 | $5.26 | $5.01 | 3,825,530 |
| 2020-02-11 | $5.25 | $5.30 | $5.22 | $5.25 | $5.00 | 4,531,390 |
| 2020-02-10 | $5.06 | $5.34 | $5.04 | $5.30 | $5.05 | 9,380,680 |
| 2020-02-07 | $5.04 | $5.08 | $5.01 | $5.07 | $4.83 | 4,277,710 |
| 2020-02-06 | $5.04 | $5.09 | $4.99 | $5.08 | $4.84 | 5,203,240 |
| 2020-02-05 | $5.00 | $5.10 | $4.95 | $5.03 | $4.79 | 5,820,600 |
| 2020-02-04 | $4.81 | $5.02 | $4.81 | $4.98 | $4.74 | 7,256,000 |
| 2020-02-03 | $5.02 | $5.06 | $5.02 | $5.02 | $4.78 | 5,110,300 |
| 2020-01-31 | $5.58 | $5.58 | $5.58 | $5.58 | $5.32 | 0 |
| 2020-01-30 | $5.58 | $5.58 | $5.58 | $5.58 | $5.32 | 0 |
| 2020-01-29 | $5.58 | $5.58 | $5.58 | $5.58 | $5.32 | 0 |
| 2020-01-28 | $5.58 | $5.58 | $5.58 | $5.58 | $5.32 | 0 |
| 2020-01-27 | $5.58 | $5.58 | $5.58 | $5.58 | $5.32 | 0 |
| 2020-01-24 | $5.58 | $5.58 | $5.58 | $5.58 | $5.32 | 0 |
| 2020-01-23 | $5.70 | $5.71 | $5.55 | $5.58 | $5.32 | 5,104,800 |
| 2020-01-22 | $5.73 | $5.74 | $5.66 | $5.72 | $5.45 | 3,110,620 |
| 2020-01-21 | $5.83 | $5.83 | $5.71 | $5.72 | $5.45 | 5,205,970 |
| 2020-01-20 | $5.84 | $5.84 | $5.76 | $5.83 | $5.55 | 4,598,620 |
| 2020-01-17 | $5.79 | $5.87 | $5.78 | $5.84 | $5.56 | 5,246,300 |
| 2020-01-16 | $5.78 | $5.84 | $5.75 | $5.76 | $5.49 | 3,753,000 |
| 2020-01-15 | $5.80 | $5.80 | $5.72 | $5.76 | $5.49 | 3,181,500 |
| 2020-01-14 | $5.83 | $5.85 | $5.79 | $5.80 | $5.52 | 4,704,840 |
| 2020-01-13 | $5.80 | $5.83 | $5.74 | $5.83 | $5.55 | 6,543,480 |
| 2020-01-10 | $5.94 | $6.10 | $5.79 | $5.83 | $5.55 | 13,433,160 |
| 2020-01-09 | $5.71 | $5.77 | $5.71 | $5.76 | $5.49 | 4,703,630 |
| 2020-01-08 | $5.77 | $5.77 | $5.68 | $5.68 | $5.41 | 6,074,100 |
| 2020-01-07 | $5.73 | $5.79 | $5.73 | $5.78 | $5.51 | 5,487,520 |
| 2020-01-06 | $5.68 | $5.76 | $5.67 | $5.73 | $5.46 | 6,052,750 |
| 2020-01-03 | $5.69 | $5.76 | $5.67 | $5.71 | $5.44 | 5,673,610 |
| 2020-01-02 | $5.66 | $5.71 | $5.64 | $5.70 | $5.43 | 6,502,400 |
| 2020-01-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.36 | 0 |
| 2019-12-31 | $5.62 | $5.64 | $5.59 | $5.63 | $5.36 | 3,277,050 |
| 2019-12-30 | $5.58 | $5.61 | $5.53 | $5.60 | $5.33 | 3,203,270 |
| 2019-12-27 | $5.56 | $5.62 | $5.56 | $5.58 | $5.32 | 3,992,520 |
| 2019-12-26 | $5.54 | $5.57 | $5.53 | $5.56 | $5.30 | 2,992,620 |
| 2019-12-25 | $5.57 | $5.58 | $5.53 | $5.54 | $5.28 | 2,738,700 |
| 2019-12-24 | $5.54 | $5.57 | $5.52 | $5.57 | $5.31 | 2,995,840 |
| 2019-12-23 | $5.65 | $5.65 | $5.52 | $5.52 | $5.26 | 4,440,590 |
| 2019-12-20 | $5.67 | $5.69 | $5.64 | $5.64 | $5.37 | 3,462,230 |
| 2019-12-19 | $5.64 | $5.69 | $5.62 | $5.68 | $5.41 | 3,788,470 |
| 2019-12-18 | $5.64 | $5.66 | $5.59 | $5.64 | $5.37 | 4,604,400 |
| 2019-12-17 | $5.58 | $5.67 | $5.57 | $5.63 | $5.36 | 6,159,000 |
| 2019-12-16 | $5.57 | $5.58 | $5.54 | $5.58 | $5.32 | 3,339,510 |
| 2019-12-13 | $5.54 | $5.56 | $5.52 | $5.55 | $5.29 | 2,907,390 |
| 2019-12-12 | $5.53 | $5.54 | $5.51 | $5.51 | $5.25 | 2,071,600 |
| 2019-12-11 | $5.54 | $5.56 | $5.51 | $5.53 | $5.27 | 2,361,900 |
| 2019-12-10 | $5.56 | $5.57 | $5.52 | $5.55 | $5.29 | 2,470,400 |
| 2019-12-09 | $5.55 | $5.57 | $5.53 | $5.54 | $5.28 | 3,747,100 |
| 2019-12-06 | $5.55 | $5.63 | $5.54 | $5.57 | $5.31 | 6,947,640 |
| 2019-12-05 | $5.86 | $5.89 | $5.61 | $5.61 | $5.34 | 17,305,910 |
| 2019-12-04 | $5.40 | $5.40 | $5.37 | $5.39 | $5.13 | 1,948,400 |
| 2019-12-03 | $5.36 | $5.40 | $5.34 | $5.40 | $5.14 | 1,449,500 |
| 2019-12-02 | $5.38 | $5.41 | $5.37 | $5.37 | $5.12 | 1,430,840 |
| 2019-11-29 | $5.41 | $5.41 | $5.35 | $5.37 | $5.12 | 1,098,900 |
| 2019-11-28 | $5.38 | $5.44 | $5.37 | $5.37 | $5.12 | 1,320,000 |
| 2019-11-27 | $5.44 | $5.44 | $5.38 | $5.38 | $5.12 | 1,991,100 |
| 2019-11-26 | $5.49 | $5.49 | $5.43 | $5.44 | $5.18 | 1,314,500 |
| 2019-11-25 | $5.40 | $5.47 | $5.40 | $5.46 | $5.20 | 1,427,300 |
| 2019-11-22 | $5.42 | $5.48 | $5.39 | $5.40 | $5.14 | 1,581,900 |
| 2019-11-21 | $5.38 | $5.43 | $5.34 | $5.40 | $5.14 | 1,325,300 |
| 2019-11-20 | $5.46 | $5.48 | $5.39 | $5.40 | $5.14 | 1,792,200 |
| 2019-11-19 | $5.40 | $5.47 | $5.39 | $5.46 | $5.20 | 2,249,600 |
| 2019-11-18 | $5.41 | $5.45 | $5.39 | $5.40 | $5.14 | 1,400,500 |
| 2019-11-15 | $5.48 | $5.48 | $5.41 | $5.41 | $5.15 | 1,608,400 |
| 2019-11-14 | $5.47 | $5.49 | $5.42 | $5.46 | $5.20 | 1,217,300 |
| 2019-11-13 | $5.45 | $5.49 | $5.44 | $5.46 | $5.20 | 1,139,390 |
| 2019-11-12 | $5.50 | $5.51 | $5.41 | $5.50 | $5.24 | 1,725,500 |
| 2019-11-11 | $5.60 | $5.60 | $5.46 | $5.47 | $5.21 | 2,390,180 |
| 2019-11-08 | $5.65 | $5.65 | $5.58 | $5.59 | $5.32 | 1,711,350 |
| 2019-11-07 | $5.58 | $5.66 | $5.58 | $5.62 | $5.35 | 1,471,060 |
| 2019-11-06 | $5.61 | $5.67 | $5.59 | $5.60 | $5.33 | 1,782,960 |
| 2019-11-05 | $5.64 | $5.67 | $5.59 | $5.62 | $5.35 | 1,769,750 |
| 2019-11-04 | $5.65 | $5.72 | $5.62 | $5.64 | $5.37 | 1,894,300 |
| 2019-11-01 | $5.54 | $5.69 | $5.54 | $5.68 | $5.41 | 2,865,500 |
| 2019-10-31 | $5.58 | $5.62 | $5.50 | $5.53 | $5.27 | 2,489,600 |
| 2019-10-30 | $5.66 | $5.67 | $5.57 | $5.57 | $5.31 | 3,121,700 |
| 2019-10-29 | $5.76 | $5.77 | $5.68 | $5.68 | $5.41 | 2,655,300 |
| 2019-10-28 | $5.72 | $5.77 | $5.69 | $5.76 | $5.49 | 3,627,600 |
| 2019-10-25 | $5.66 | $5.72 | $5.62 | $5.70 | $5.43 | 2,262,900 |
| 2019-10-24 | $5.66 | $5.68 | $5.63 | $5.65 | $5.38 | 1,613,500 |
| 2019-10-23 | $5.68 | $5.69 | $5.63 | $5.65 | $5.38 | 1,725,340 |
| 2019-10-22 | $5.65 | $5.68 | $5.60 | $5.68 | $5.41 | 2,144,400 |
| 2019-10-21 | $5.62 | $5.64 | $5.56 | $5.64 | $5.37 | 1,893,400 |
| 2019-10-18 | $5.63 | $5.67 | $5.58 | $5.60 | $5.33 | 2,004,840 |
| 2019-10-17 | $5.65 | $5.67 | $5.61 | $5.64 | $5.37 | 1,994,400 |
| 2019-10-16 | $5.71 | $5.74 | $5.62 | $5.64 | $5.37 | 2,160,200 |
| 2019-10-15 | $5.75 | $5.77 | $5.69 | $5.71 | $5.44 | 2,602,300 |
| 2019-10-14 | $5.73 | $5.81 | $5.72 | $5.77 | $5.50 | 3,179,020 |
| 2019-10-11 | $5.70 | $5.73 | $5.65 | $5.70 | $5.43 | 2,188,200 |
| 2019-10-10 | $5.65 | $5.72 | $5.65 | $5.71 | $5.44 | 1,540,600 |
| 2019-10-09 | $5.61 | $5.68 | $5.60 | $5.66 | $5.39 | 1,719,220 |
| 2019-10-08 | $5.69 | $5.69 | $5.61 | $5.63 | $5.36 | 2,117,920 |
| 2019-10-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.39 | 0 |
| 2019-10-04 | $5.66 | $5.66 | $5.66 | $5.66 | $5.39 | 0 |
| 2019-10-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.39 | 0 |
| 2019-10-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.39 | 0 |
| 2019-10-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.39 | 0 |
| 2019-09-30 | $5.72 | $5.72 | $5.65 | $5.66 | $5.39 | 2,553,700 |
| 2019-09-27 | $5.72 | $5.74 | $5.68 | $5.72 | $5.45 | 2,588,090 |
| 2019-09-26 | $5.81 | $5.85 | $5.65 | $5.68 | $5.41 | 3,792,700 |
| 2019-09-25 | $5.84 | $5.86 | $5.77 | $5.79 | $5.52 | 3,241,400 |
| 2019-09-24 | $5.90 | $5.96 | $5.85 | $5.87 | $5.59 | 3,889,600 |
| 2019-09-23 | $6.02 | $6.02 | $5.87 | $5.90 | $5.62 | 6,087,200 |
| 2019-09-20 | $5.93 | $6.07 | $5.90 | $6.02 | $5.73 | 7,446,800 |
| 2019-09-19 | $6.03 | $6.03 | $5.86 | $5.93 | $5.65 | 9,515,150 |
| 2019-09-18 | $6.09 | $6.24 | $6.00 | $6.02 | $5.73 | 17,262,910 |
| 2019-09-17 | $6.10 | $6.53 | $6.05 | $6.18 | $5.89 | 35,266,630 |
| 2019-09-16 | $5.92 | $6.15 | $5.90 | $6.04 | $5.75 | 10,376,700 |
| 2019-09-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.62 | 0 |
| 2019-09-12 | $5.85 | $5.91 | $5.84 | $5.90 | $5.62 | 3,391,540 |
| 2019-09-11 | $5.90 | $5.93 | $5.82 | $5.82 | $5.54 | 3,852,700 |
| 2019-09-10 | $5.89 | $5.91 | $5.85 | $5.89 | $5.61 | 2,848,050 |
| 2019-09-09 | $5.87 | $5.89 | $5.83 | $5.88 | $5.60 | 3,417,060 |
| 2019-09-06 | $5.80 | $5.84 | $5.76 | $5.82 | $5.54 | 3,974,100 |
| 2019-09-05 | $5.75 | $5.86 | $5.74 | $5.81 | $5.53 | 6,169,660 |
| 2019-09-04 | $5.66 | $5.75 | $5.65 | $5.74 | $5.47 | 4,224,350 |
| 2019-09-03 | $5.65 | $5.69 | $5.64 | $5.68 | $5.41 | 3,473,100 |
| 2019-09-02 | $5.60 | $5.65 | $5.58 | $5.65 | $5.38 | 3,340,370 |
| 2019-08-30 | $5.65 | $5.66 | $5.56 | $5.56 | $5.30 | 3,499,900 |
| 2019-08-29 | $5.65 | $5.67 | $5.62 | $5.63 | $5.36 | 3,478,600 |
| 2019-08-28 | $5.73 | $5.80 | $5.68 | $5.69 | $5.42 | 5,186,300 |
| 2019-08-27 | $5.62 | $5.64 | $5.59 | $5.63 | $5.36 | 3,416,800 |
| 2019-08-26 | $5.56 | $5.57 | $5.52 | $5.54 | $5.28 | 1,814,060 |
| 2019-08-23 | $5.68 | $5.69 | $5.63 | $5.64 | $5.37 | 1,743,500 |
| 2019-08-22 | $5.69 | $5.70 | $5.63 | $5.68 | $5.41 | 1,597,890 |
| 2019-08-21 | $5.65 | $5.71 | $5.65 | $5.68 | $5.41 | 1,511,790 |
| 2019-08-20 | $5.66 | $5.78 | $5.63 | $5.69 | $5.42 | 3,023,180 |
| 2019-08-19 | $5.58 | $5.66 | $5.56 | $5.66 | $5.39 | 2,998,500 |
| 2019-08-16 | $5.55 | $5.58 | $5.52 | $5.55 | $5.29 | 1,442,000 |
| 2019-08-15 | $5.46 | $5.55 | $5.41 | $5.55 | $5.29 | 1,629,800 |
| 2019-08-14 | $5.57 | $5.60 | $5.56 | $5.58 | $5.32 | 1,879,580 |
| 2019-08-13 | $5.53 | $5.54 | $5.51 | $5.53 | $5.27 | 914,480 |
| 2019-08-12 | $5.51 | $5.56 | $5.51 | $5.56 | $5.30 | 1,534,400 |
| 2019-08-09 | $5.57 | $5.59 | $5.50 | $5.51 | $5.25 | 1,185,700 |
| 2019-08-08 | $5.54 | $5.59 | $5.50 | $5.54 | $5.28 | 1,491,300 |
| 2019-08-07 | $5.62 | $5.65 | $5.51 | $5.54 | $5.28 | 1,783,400 |
| 2019-08-06 | $5.72 | $5.72 | $5.50 | $5.59 | $5.32 | 3,544,440 |
| 2019-08-05 | $5.82 | $5.85 | $5.77 | $5.79 | $5.52 | 1,600,400 |
| 2019-08-02 | $5.83 | $5.85 | $5.79 | $5.83 | $5.55 | 2,532,560 |
| 2019-08-01 | $5.94 | $5.96 | $5.88 | $5.90 | $5.62 | 2,317,900 |
| 2019-07-31 | $6.00 | $6.00 | $5.94 | $5.96 | $5.68 | 1,487,000 |
| 2019-07-30 | $5.94 | $6.01 | $5.94 | $5.99 | $5.71 | 1,790,800 |
| 2019-07-29 | $5.97 | $6.00 | $5.95 | $5.96 | $5.68 | 1,495,000 |
| 2019-07-26 | $6.00 | $6.01 | $5.96 | $5.99 | $5.71 | 1,323,200 |
| 2019-07-25 | $6.02 | $6.02 | $5.99 | $6.01 | $5.72 | 1,610,500 |
| 2019-07-24 | $5.97 | $6.04 | $5.96 | $6.03 | $5.74 | 1,978,600 |
| 2019-07-23 | $5.94 | $5.97 | $5.91 | $5.96 | $5.68 | 1,340,610 |
| 2019-07-22 | $6.06 | $6.06 | $5.90 | $5.90 | $5.62 | 3,319,600 |
| 2019-07-19 | $6.05 | $6.09 | $6.03 | $6.05 | $5.76 | 1,620,700 |
| 2019-07-18 | $6.10 | $6.10 | $6.02 | $6.03 | $5.74 | 2,785,400 |
| 2019-07-17 | $6.12 | $6.15 | $6.12 | $6.12 | $5.83 | 1,653,000 |
| 2019-07-16 | $6.14 | $6.14 | $6.11 | $6.13 | $5.84 | 1,546,500 |
| 2019-07-15 | $6.10 | $6.14 | $6.03 | $6.13 | $5.84 | 2,723,630 |
| 2019-07-12 | $6.09 | $6.11 | $6.05 | $6.10 | $5.81 | 1,840,500 |
| 2019-07-11 | $6.14 | $6.14 | $6.07 | $6.09 | $5.80 | 1,772,900 |
| 2019-07-10 | $6.14 | $6.17 | $6.08 | $6.10 | $5.81 | 2,191,100 |
| 2019-07-09 | $6.12 | $6.19 | $6.12 | $6.14 | $5.85 | 2,563,100 |
| 2019-07-08 | $6.30 | $6.30 | $6.13 | $6.14 | $5.85 | 4,202,500 |
| 2019-07-05 | $6.46 | $6.51 | $6.44 | $6.50 | $6.01 | 4,422,800 |
| 2019-07-04 | $6.42 | $6.47 | $6.41 | $6.46 | $5.97 | 2,972,160 |
| 2019-07-03 | $6.46 | $6.46 | $6.38 | $6.41 | $5.92 | 2,283,890 |
| 2019-07-02 | $6.42 | $6.48 | $6.40 | $6.45 | $5.96 | 3,850,860 |
| 2019-07-01 | $6.38 | $6.43 | $6.34 | $6.42 | $5.93 | 4,536,090 |
| 2019-06-28 | $6.32 | $6.34 | $6.23 | $6.27 | $5.79 | 3,447,100 |
| 2019-06-27 | $6.35 | $6.40 | $6.32 | $6.34 | $5.86 | 3,977,740 |
| 2019-06-26 | $6.37 | $6.38 | $6.32 | $6.35 | $5.87 | 3,382,700 |
| 2019-06-25 | $6.46 | $6.46 | $6.34 | $6.38 | $5.89 | 2,713,600 |
| 2019-06-24 | $6.51 | $6.52 | $6.43 | $6.45 | $5.96 | 2,971,310 |
| 2019-06-21 | $6.41 | $6.51 | $6.41 | $6.49 | $6.00 | 4,507,200 |
| 2019-06-20 | $6.31 | $6.42 | $6.28 | $6.41 | $5.92 | 4,338,400 |
| 2019-06-19 | $6.36 | $6.42 | $6.31 | $6.32 | $5.84 | 3,580,090 |
| 2019-06-18 | $6.33 | $6.34 | $6.27 | $6.29 | $5.81 | 2,830,900 |
| 2019-06-17 | $6.34 | $6.36 | $6.31 | $6.34 | $5.86 | 1,308,680 |
| 2019-06-14 | $6.42 | $6.47 | $6.31 | $6.34 | $5.86 | 3,128,600 |
| 2019-06-13 | $6.35 | $6.45 | $6.34 | $6.43 | $5.94 | 3,041,830 |
| 2019-06-12 | $6.41 | $6.43 | $6.36 | $6.37 | $5.89 | 2,454,700 |
| 2019-06-11 | $6.25 | $6.49 | $6.25 | $6.44 | $5.95 | 4,608,270 |
| 2019-06-10 | $6.22 | $6.27 | $6.21 | $6.25 | $5.77 | 1,429,700 |
| 2019-06-07 | $6.19 | $6.19 | $6.19 | $6.19 | $5.72 | 0 |
| 2019-06-06 | $6.34 | $6.34 | $6.19 | $6.19 | $5.72 | 2,302,800 |
| 2019-06-05 | $6.32 | $6.36 | $6.29 | $6.31 | $5.83 | 2,201,430 |
| 2019-06-04 | $6.30 | $6.35 | $6.25 | $6.27 | $5.79 | 2,470,200 |
| 2019-06-03 | $6.38 | $6.43 | $6.31 | $6.32 | $5.84 | 2,234,100 |
| 2019-05-31 | $6.43 | $6.49 | $6.37 | $6.39 | $5.90 | 2,437,470 |
| 2019-05-30 | $6.58 | $6.59 | $6.43 | $6.46 | $5.97 | 4,129,360 |
| 2019-05-29 | $6.42 | $6.54 | $6.41 | $6.54 | $6.04 | 3,442,930 |
| 2019-05-28 | $6.44 | $6.50 | $6.41 | $6.44 | $5.95 | 2,542,800 |
| 2019-05-27 | $6.29 | $6.46 | $6.28 | $6.43 | $5.94 | 2,613,700 |
| 2019-05-24 | $6.39 | $6.39 | $6.25 | $6.28 | $5.80 | 2,275,480 |
| 2019-05-23 | $6.47 | $6.48 | $6.32 | $6.34 | $5.86 | 3,091,500 |
| 2019-05-22 | $6.56 | $6.61 | $6.46 | $6.49 | $6.00 | 3,379,450 |
| 2019-05-21 | $6.46 | $6.62 | $6.43 | $6.56 | $6.06 | 2,532,000 |
| 2019-05-20 | $6.54 | $6.59 | $6.36 | $6.46 | $5.97 | 2,641,680 |
| 2019-05-17 | $6.76 | $6.79 | $6.49 | $6.49 | $6.00 | 4,159,500 |
| 2019-05-16 | $6.80 | $6.81 | $6.73 | $6.76 | $6.25 | 2,894,500 |
| 2019-05-15 | $6.59 | $6.85 | $6.59 | $6.80 | $6.28 | 6,711,400 |
| 2019-05-14 | $6.53 | $6.62 | $6.51 | $6.55 | $6.05 | 2,314,740 |
| 2019-05-13 | $6.57 | $6.65 | $6.53 | $6.60 | $6.10 | 2,925,900 |
| 2019-05-10 | $6.40 | $6.67 | $6.39 | $6.63 | $6.13 | 8,975,530 |
| 2019-05-09 | $6.36 | $6.41 | $6.30 | $6.36 | $5.88 | 3,219,760 |
| 2019-05-08 | $6.23 | $6.44 | $6.17 | $6.36 | $5.88 | 3,903,050 |
| 2019-05-07 | $6.30 | $6.40 | $6.28 | $6.36 | $5.88 | 3,635,100 |
| 2019-05-06 | $6.58 | $6.58 | $6.17 | $6.27 | $5.79 | 8,186,800 |
| 2019-05-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.20 | 0 |
| 2019-05-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.20 | 0 |
| 2019-05-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.20 | 0 |
| 2019-04-30 | $6.65 | $6.76 | $6.63 | $6.71 | $6.20 | 3,509,600 |
| 2019-04-29 | $6.95 | $6.98 | $6.59 | $6.60 | $6.10 | 8,287,540 |
| 2019-04-26 | $7.04 | $7.10 | $6.95 | $6.95 | $6.42 | 5,799,500 |
| 2019-04-25 | $7.33 | $7.33 | $7.06 | $7.06 | $6.52 | 7,080,810 |
| 2019-04-24 | $7.26 | $7.34 | $7.24 | $7.34 | $6.78 | 4,507,680 |
| 2019-04-23 | $7.38 | $7.38 | $7.23 | $7.24 | $6.69 | 6,764,270 |
| 2019-04-22 | $7.51 | $7.55 | $7.36 | $7.39 | $6.83 | 6,379,800 |
| 2019-04-19 | $7.48 | $7.53 | $7.40 | $7.51 | $6.94 | 6,302,280 |
| 2019-04-18 | $7.59 | $7.60 | $7.45 | $7.49 | $6.92 | 9,641,080 |
| 2019-04-17 | $7.68 | $7.70 | $7.51 | $7.57 | $6.99 | 14,024,930 |
| 2019-04-16 | $7.66 | $7.81 | $7.53 | $7.64 | $7.06 | 21,464,890 |
| 2019-04-15 | $7.94 | $8.06 | $7.80 | $7.80 | $7.21 | 12,829,500 |
| 2019-04-12 | $7.81 | $7.88 | $7.76 | $7.87 | $7.27 | 5,739,200 |
| 2019-04-11 | $7.95 | $7.98 | $7.78 | $7.79 | $7.20 | 9,064,500 |
| 2019-04-10 | $7.91 | $8.03 | $7.87 | $7.96 | $7.35 | 7,969,400 |
| 2019-04-09 | $7.92 | $7.96 | $7.84 | $7.95 | $7.35 | 9,134,470 |
| 2019-04-08 | $8.17 | $8.19 | $7.89 | $7.93 | $7.33 | 15,100,150 |
| 2019-04-05 | $8.14 | $8.14 | $8.14 | $8.14 | $7.52 | 0 |
| 2019-04-04 | $8.20 | $8.29 | $7.98 | $8.14 | $7.52 | 24,191,420 |
| 2019-04-03 | $7.91 | $8.17 | $7.86 | $8.12 | $7.50 | 22,041,540 |
| 2019-04-02 | $7.92 | $7.98 | $7.84 | $7.91 | $7.31 | 14,281,680 |
| 2019-04-01 | $7.86 | $8.02 | $7.80 | $7.91 | $7.31 | 26,362,190 |
| 2019-03-29 | $7.35 | $7.92 | $7.26 | $7.80 | $7.21 | 18,016,790 |
| 2019-03-28 | $7.47 | $7.54 | $7.34 | $7.35 | $6.79 | 6,402,560 |
| 2019-03-27 | $7.53 | $7.58 | $7.34 | $7.48 | $6.91 | 5,592,110 |
| 2019-03-26 | $7.78 | $7.85 | $7.43 | $7.45 | $6.88 | 9,416,660 |
| 2019-03-25 | $7.96 | $7.97 | $7.74 | $7.78 | $7.19 | 11,472,700 |
| 2019-03-22 | $8.03 | $8.10 | $7.89 | $8.05 | $7.44 | 15,241,610 |
| 2019-03-21 | $7.80 | $8.13 | $7.77 | $8.06 | $7.45 | 25,785,270 |
| 2019-03-20 | $7.64 | $7.84 | $7.51 | $7.83 | $7.23 | 18,756,710 |
| 2019-03-19 | $7.24 | $7.99 | $7.21 | $7.71 | $7.12 | 25,159,010 |
| 2019-03-18 | $7.13 | $7.28 | $7.10 | $7.26 | $6.71 | 7,198,100 |
| 2019-03-15 | $7.07 | $7.22 | $7.05 | $7.12 | $6.58 | 6,403,780 |
| 2019-03-14 | $7.20 | $7.30 | $6.99 | $7.06 | $6.52 | 7,954,100 |
| 2019-03-13 | $7.45 | $7.45 | $7.25 | $7.27 | $6.72 | 10,924,640 |
| 2019-03-12 | $7.28 | $7.45 | $7.23 | $7.45 | $6.88 | 17,147,030 |
| 2019-03-11 | $7.01 | $7.23 | $7.01 | $7.22 | $6.67 | 10,407,670 |
| 2019-03-08 | $7.34 | $7.34 | $6.98 | $6.99 | $6.46 | 17,869,110 |
| 2019-03-07 | $7.20 | $7.48 | $7.13 | $7.39 | $6.83 | 23,187,500 |
| 2019-03-06 | $7.06 | $7.23 | $6.95 | $7.21 | $6.66 | 19,953,980 |
| 2019-03-05 | $6.83 | $7.03 | $6.80 | $7.02 | $6.49 | 15,119,100 |
| 2019-03-04 | $6.80 | $6.94 | $6.78 | $6.83 | $6.31 | 16,130,290 |
| 2019-03-01 | $6.82 | $6.84 | $6.68 | $6.76 | $6.25 | 11,434,490 |
| 2019-02-28 | $6.80 | $6.87 | $6.75 | $6.81 | $6.29 | 9,389,800 |
| 2019-02-27 | $6.82 | $6.92 | $6.74 | $6.79 | $6.27 | 10,196,320 |
| 2019-02-26 | $6.87 | $6.97 | $6.80 | $6.84 | $6.32 | 11,579,750 |
| 2019-02-25 | $6.60 | $6.86 | $6.60 | $6.84 | $6.32 | 11,003,590 |
| 2019-02-22 | $6.50 | $6.57 | $6.46 | $6.57 | $6.07 | 3,912,080 |
| 2019-02-21 | $6.59 | $6.60 | $6.45 | $6.50 | $6.01 | 6,572,600 |
| 2019-02-20 | $6.49 | $6.63 | $6.42 | $6.60 | $6.10 | 6,735,910 |
| 2019-02-19 | $6.48 | $6.53 | $6.42 | $6.49 | $6.00 | 5,200,100 |
| 2019-02-18 | $6.35 | $6.48 | $6.35 | $6.48 | $5.99 | 4,395,790 |
| 2019-02-15 | $6.34 | $6.38 | $6.32 | $6.33 | $5.85 | 3,299,860 |
| 2019-02-14 | $6.36 | $6.37 | $6.32 | $6.34 | $5.86 | 2,808,460 |
| 2019-02-13 | $6.29 | $6.37 | $6.24 | $6.35 | $5.87 | 4,011,780 |
| 2019-02-12 | $6.22 | $6.30 | $6.18 | $6.28 | $5.80 | 3,256,610 |
| 2019-02-11 | $6.12 | $6.22 | $6.12 | $6.21 | $5.74 | 3,025,010 |
| 2019-02-08 | $6.11 | $6.11 | $6.11 | $6.11 | $5.65 | 0 |
| 2019-02-07 | $6.11 | $6.11 | $6.11 | $6.11 | $5.65 | 0 |
| 2019-02-06 | $6.11 | $6.11 | $6.11 | $6.11 | $5.65 | 0 |
| 2019-02-05 | $6.11 | $6.11 | $6.11 | $6.11 | $5.65 | 0 |
| 2019-02-04 | $6.11 | $6.11 | $6.11 | $6.11 | $5.65 | 0 |
| 2019-02-01 | $6.02 | $6.12 | $6.01 | $6.11 | $5.65 | 3,074,250 |
| 2019-01-31 | $6.36 | $6.38 | $5.94 | $6.01 | $5.55 | 9,221,790 |
| 2019-01-30 | $6.55 | $6.58 | $6.33 | $6.36 | $5.88 | 5,860,730 |
| 2019-01-29 | $6.47 | $6.88 | $6.32 | $6.63 | $6.13 | 9,235,130 |
| 2019-01-28 | $6.50 | $6.52 | $6.43 | $6.47 | $5.98 | 2,815,700 |
| 2019-01-25 | $6.50 | $6.54 | $6.43 | $6.45 | $5.96 | 2,813,270 |
| 2019-01-24 | $6.56 | $6.59 | $6.45 | $6.51 | $6.01 | 4,760,130 |
| 2019-01-23 | $6.62 | $6.63 | $6.58 | $6.60 | $6.10 | 1,847,600 |
| 2019-01-22 | $6.74 | $6.75 | $6.60 | $6.61 | $6.11 | 2,431,650 |
| 2019-01-21 | $6.71 | $6.78 | $6.71 | $6.74 | $6.23 | 2,116,100 |
| 2019-01-18 | $6.69 | $6.74 | $6.66 | $6.72 | $6.21 | 1,991,530 |
| 2019-01-17 | $6.80 | $6.81 | $6.68 | $6.69 | $6.18 | 3,192,800 |
| 2019-01-16 | $6.75 | $6.98 | $6.71 | $6.83 | $6.31 | 5,919,970 |
| 2019-01-15 | $6.68 | $6.75 | $6.66 | $6.74 | $6.23 | 2,242,540 |
| 2019-01-14 | $6.69 | $6.84 | $6.67 | $6.72 | $6.21 | 2,931,980 |
| 2019-01-11 | $6.61 | $6.69 | $6.61 | $6.69 | $6.18 | 2,179,950 |
| 2019-01-10 | $6.63 | $6.68 | $6.61 | $6.63 | $6.13 | 1,877,000 |
| 2019-01-09 | $6.61 | $6.72 | $6.61 | $6.63 | $6.13 | 3,193,100 |
| 2019-01-08 | $6.65 | $6.67 | $6.60 | $6.62 | $6.12 | 1,802,700 |
| 2019-01-07 | $6.65 | $6.69 | $6.60 | $6.67 | $6.16 | 2,782,890 |
| 2019-01-04 | $6.45 | $6.65 | $6.41 | $6.63 | $6.13 | 2,975,700 |
| 2019-01-03 | $6.47 | $6.51 | $6.45 | $6.49 | $6.00 | 1,662,300 |
| 2019-01-02 | $6.50 | $6.50 | $6.44 | $6.46 | $5.97 | 1,311,000 |
| 2019-01-01 | $6.48 | $6.48 | $6.48 | $6.48 | $5.99 | 0 |
| 2018-12-31 | $6.48 | $6.48 | $6.48 | $6.48 | $5.99 | 0 |
| 2018-12-28 | $6.48 | $6.53 | $6.46 | $6.48 | $5.99 | 1,237,500 |
| 2018-12-27 | $6.61 | $6.64 | $6.47 | $6.47 | $5.98 | 1,796,570 |
| 2018-12-26 | $6.55 | $6.60 | $6.52 | $6.53 | $6.03 | 1,205,300 |
| 2018-12-25 | $6.63 | $6.63 | $6.48 | $6.56 | $6.06 | 2,744,640 |
| 2018-12-24 | $6.64 | $6.70 | $6.61 | $6.70 | $6.19 | 1,600,400 |
| 2018-12-21 | $6.69 | $6.69 | $6.62 | $6.66 | $6.15 | 1,774,300 |
| 2018-12-20 | $6.67 | $6.71 | $6.64 | $6.71 | $6.20 | 1,455,500 |
| 2018-12-19 | $6.72 | $6.74 | $6.66 | $6.67 | $6.16 | 1,572,000 |
| 2018-12-18 | $6.75 | $6.78 | $6.66 | $6.73 | $6.22 | 1,986,460 |
| 2018-12-17 | $6.74 | $6.78 | $6.67 | $6.74 | $6.23 | 1,622,380 |
| 2018-12-14 | $6.88 | $6.88 | $6.74 | $6.76 | $6.25 | 2,351,780 |
| 2018-12-13 | $6.85 | $6.93 | $6.79 | $6.89 | $6.37 | 2,931,550 |
| 2018-12-12 | $6.86 | $6.88 | $6.81 | $6.83 | $6.31 | 1,366,550 |
| 2018-12-11 | $6.83 | $6.86 | $6.81 | $6.84 | $6.32 | 1,418,070 |
| 2018-12-10 | $6.85 | $6.88 | $6.79 | $6.82 | $6.30 | 1,622,070 |
| 2018-12-07 | $6.86 | $6.92 | $6.85 | $6.89 | $6.37 | 1,898,980 |
| 2018-12-06 | $6.93 | $6.98 | $6.87 | $6.88 | $6.36 | 2,766,530 |
| 2018-12-05 | $6.88 | $6.97 | $6.85 | $6.93 | $6.40 | 2,449,700 |
| 2018-12-04 | $7.01 | $7.03 | $6.96 | $7.01 | $6.48 | 3,373,900 |
| 2018-12-03 | $7.00 | $7.06 | $6.92 | $7.02 | $6.49 | 4,832,200 |
| 2018-11-30 | $6.82 | $6.88 | $6.75 | $6.87 | $6.35 | 2,101,840 |
| 2018-11-29 | $7.00 | $7.02 | $6.82 | $6.82 | $6.30 | 3,448,700 |
| 2018-11-28 | $6.95 | $6.98 | $6.84 | $6.97 | $6.44 | 3,329,730 |
| 2018-11-27 | $6.95 | $6.98 | $6.90 | $6.93 | $6.40 | 2,156,100 |
| 2018-11-26 | $6.89 | $7.00 | $6.89 | $6.92 | $6.39 | 2,713,170 |
| 2018-11-23 | $7.28 | $7.28 | $6.96 | $6.96 | $6.43 | 5,773,070 |
| 2018-11-22 | $7.29 | $7.33 | $7.23 | $7.28 | $6.73 | 3,832,170 |
| 2018-11-21 | $7.14 | $7.26 | $7.14 | $7.26 | $6.71 | 3,959,780 |
| 2018-11-20 | $7.32 | $7.33 | $7.22 | $7.22 | $6.67 | 4,587,750 |
| 2018-11-19 | $7.37 | $7.42 | $7.27 | $7.37 | $6.81 | 5,087,530 |
| 2018-11-16 | $7.36 | $7.47 | $7.32 | $7.36 | $6.80 | 6,604,640 |
| 2018-11-15 | $7.21 | $7.35 | $7.20 | $7.35 | $6.79 | 6,728,900 |
| 2018-11-14 | $7.20 | $7.31 | $7.17 | $7.24 | $6.69 | 5,482,450 |
| 2018-11-13 | $6.98 | $7.27 | $6.95 | $7.22 | $6.67 | 7,351,650 |
| 2018-11-12 | $6.91 | $7.09 | $6.88 | $7.08 | $6.54 | 3,480,430 |
| 2018-11-09 | $6.93 | $6.97 | $6.90 | $6.92 | $6.39 | 2,605,970 |
| 2018-11-08 | $7.11 | $7.13 | $6.97 | $6.99 | $6.46 | 3,876,140 |
| 2018-11-07 | $7.11 | $7.17 | $7.07 | $7.07 | $6.53 | 3,921,550 |
| 2018-11-06 | $7.24 | $7.24 | $7.05 | $7.14 | $6.60 | 4,192,670 |
| 2018-11-05 | $7.25 | $7.29 | $7.14 | $7.24 | $6.69 | 5,263,440 |
| 2018-11-02 | $7.14 | $7.24 | $7.13 | $7.23 | $6.68 | 6,271,560 |
| 2018-11-01 | $7.12 | $7.19 | $7.08 | $7.10 | $6.56 | 4,347,590 |
| 2018-10-31 | $7.16 | $7.17 | $7.08 | $7.12 | $6.58 | 3,710,060 |
| 2018-10-30 | $7.14 | $7.19 | $6.99 | $7.12 | $6.58 | 2,782,980 |
| 2018-10-29 | $7.19 | $7.25 | $7.10 | $7.14 | $6.60 | 1,708,130 |
| 2018-10-26 | $7.30 | $7.33 | $7.23 | $7.26 | $6.71 | 1,806,100 |
| 2018-10-25 | $7.10 | $7.25 | $7.02 | $7.22 | $6.67 | 1,489,020 |
| 2018-10-24 | $7.17 | $7.35 | $7.15 | $7.28 | $6.73 | 1,919,070 |
| 2018-10-23 | $7.35 | $7.35 | $7.15 | $7.21 | $6.66 | 1,835,900 |
| 2018-10-22 | $6.99 | $7.33 | $6.99 | $7.32 | $6.76 | 3,853,130 |
| 2018-10-19 | $6.67 | $6.98 | $6.67 | $6.94 | $6.41 | 1,642,280 |
| 2018-10-18 | $6.90 | $6.96 | $6.72 | $6.80 | $6.28 | 1,298,600 |
| 2018-10-17 | $6.92 | $7.01 | $6.82 | $6.95 | $6.42 | 1,135,620 |
| 2018-10-16 | $6.96 | $7.07 | $6.81 | $6.87 | $6.35 | 1,573,150 |
| 2018-10-15 | $7.04 | $7.13 | $6.94 | $6.96 | $6.43 | 1,924,760 |
| 2018-10-12 | $7.06 | $7.13 | $6.60 | $7.06 | $6.52 | 3,185,550 |
| 2018-10-11 | $7.61 | $7.70 | $7.03 | $7.03 | $6.50 | 4,724,200 |
| 2018-10-10 | $7.77 | $7.83 | $7.71 | $7.81 | $7.22 | 1,265,630 |
| 2018-10-09 | $7.75 | $7.84 | $7.73 | $7.75 | $7.16 | 1,218,960 |
| 2018-10-08 | $7.92 | $7.92 | $7.71 | $7.75 | $7.16 | 2,185,800 |
| 2018-10-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2018-10-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2018-10-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2018-10-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2018-10-01 | $7.99 | $7.99 | $7.99 | $7.99 | $7.38 | 0 |
| 2018-09-28 | $7.95 | $8.01 | $7.83 | $7.99 | $7.38 | 1,927,700 |
| 2018-09-27 | $8.05 | $8.07 | $7.90 | $7.90 | $7.30 | 2,819,830 |
| 2018-09-26 | $8.03 | $8.09 | $8.01 | $8.03 | $7.42 | 2,011,480 |
| 2018-09-25 | $8.00 | $8.08 | $7.97 | $8.01 | $7.40 | 2,524,700 |
| 2018-09-24 | $8.06 | $8.06 | $8.06 | $8.06 | $7.45 | 0 |
| 2018-09-21 | $7.91 | $8.12 | $7.91 | $8.06 | $7.45 | 3,449,010 |
| 2018-09-20 | $7.94 | $7.98 | $7.89 | $7.93 | $7.33 | 2,306,370 |
| 2018-09-19 | $7.92 | $8.01 | $7.86 | $7.94 | $7.34 | 2,961,080 |
| 2018-09-18 | $7.85 | $7.93 | $7.79 | $7.92 | $7.32 | 2,869,100 |
| 2018-09-17 | $7.99 | $8.02 | $7.84 | $7.85 | $7.25 | 2,027,710 |
| 2018-09-14 | $8.14 | $8.16 | $8.03 | $8.03 | $7.42 | 1,690,010 |
| 2018-09-13 | $8.11 | $8.16 | $8.07 | $8.13 | $7.51 | 1,258,120 |
| 2018-09-12 | $8.11 | $8.13 | $8.02 | $8.07 | $7.46 | 1,856,030 |
| 2018-09-11 | $8.14 | $8.18 | $8.06 | $8.09 | $7.47 | 2,084,100 |
| 2018-09-10 | $8.36 | $8.37 | $8.14 | $8.15 | $7.53 | 2,415,060 |
| 2018-09-07 | $8.46 | $8.53 | $8.34 | $8.37 | $7.73 | 2,153,610 |
| 2018-09-06 | $8.47 | $8.57 | $8.44 | $8.46 | $7.82 | 1,200,440 |
| 2018-09-05 | $8.59 | $8.65 | $8.53 | $8.53 | $7.88 | 1,222,300 |
| 2018-09-04 | $8.46 | $8.65 | $8.46 | $8.62 | $7.96 | 1,699,970 |
| 2018-09-03 | $8.55 | $8.55 | $8.40 | $8.48 | $7.83 | 1,819,310 |
| 2018-08-31 | $8.67 | $8.67 | $8.48 | $8.57 | $7.92 | 1,794,200 |
| 2018-08-30 | $8.70 | $8.76 | $8.65 | $8.65 | $7.99 | 1,486,500 |
| 2018-08-29 | $8.78 | $8.78 | $8.65 | $8.69 | $8.03 | 1,295,300 |
| 2018-08-28 | $8.73 | $8.80 | $8.71 | $8.75 | $8.08 | 1,468,910 |
| 2018-08-27 | $8.56 | $8.75 | $8.56 | $8.73 | $8.07 | 2,395,660 |
| 2018-08-24 | $8.83 | $8.92 | $8.83 | $8.87 | $8.01 | 2,040,490 |
| 2018-08-23 | $8.87 | $8.89 | $8.80 | $8.87 | $8.01 | 1,083,560 |
| 2018-08-22 | $8.84 | $8.88 | $8.80 | $8.85 | $7.99 | 1,195,560 |
| 2018-08-21 | $8.79 | $8.89 | $8.75 | $8.82 | $7.97 | 1,879,510 |
| 2018-08-20 | $8.72 | $8.83 | $8.56 | $8.75 | $7.90 | 1,773,600 |
| 2018-08-17 | $8.96 | $9.12 | $8.70 | $8.73 | $7.89 | 2,627,860 |
| 2018-08-16 | $8.93 | $9.02 | $8.85 | $8.91 | $8.05 | 1,915,020 |
| 2018-08-15 | $9.12 | $9.15 | $8.97 | $9.00 | $8.13 | 2,799,760 |
| 2018-08-14 | $8.96 | $9.23 | $8.96 | $9.14 | $8.26 | 3,068,600 |
| 2018-08-13 | $8.91 | $9.04 | $8.84 | $9.02 | $8.15 | 1,967,060 |
| 2018-08-10 | $9.00 | $9.04 | $8.93 | $9.01 | $8.14 | 2,494,300 |
| 2018-08-09 | $8.88 | $9.06 | $8.82 | $9.02 | $8.15 | 2,711,760 |
| 2018-08-08 | $9.03 | $9.05 | $8.86 | $8.88 | $8.02 | 2,017,780 |
| 2018-08-07 | $8.79 | $9.05 | $8.77 | $9.03 | $8.16 | 2,934,340 |
| 2018-08-06 | $8.90 | $8.94 | $8.71 | $8.77 | $7.92 | 2,268,760 |
| 2018-08-03 | $8.92 | $8.95 | $8.81 | $8.87 | $8.01 | 1,858,100 |
| 2018-08-02 | $9.01 | $9.08 | $8.71 | $8.90 | $8.04 | 4,290,930 |
| 2018-08-01 | $9.42 | $9.43 | $9.08 | $9.10 | $8.22 | 4,684,490 |
| 2018-07-31 | $9.42 | $9.44 | $9.32 | $9.42 | $8.51 | 2,944,570 |
| 2018-07-30 | $9.30 | $9.69 | $9.30 | $9.41 | $8.50 | 8,139,860 |
| 2018-07-27 | $9.28 | $9.32 | $9.17 | $9.20 | $8.31 | 2,868,080 |
| 2018-07-26 | $9.21 | $9.34 | $9.17 | $9.28 | $8.38 | 3,915,280 |
| 2018-07-25 | $9.23 | $9.27 | $9.18 | $9.20 | $8.31 | 2,391,100 |
| 2018-07-24 | $9.11 | $9.27 | $9.07 | $9.25 | $8.35 | 4,234,850 |
| 2018-07-23 | $8.94 | $9.11 | $8.93 | $9.10 | $8.22 | 2,432,450 |
| 2018-07-20 | $8.90 | $9.03 | $8.84 | $8.97 | $8.10 | 1,759,810 |
| 2018-07-19 | $9.06 | $9.10 | $8.87 | $8.89 | $8.03 | 2,197,350 |
| 2018-07-18 | $9.02 | $9.19 | $8.97 | $9.08 | $8.20 | 2,927,240 |
| 2018-07-17 | $9.00 | $9.04 | $8.92 | $9.02 | $8.15 | 1,880,900 |
| 2018-07-16 | $8.89 | $9.02 | $8.88 | $8.99 | $8.12 | 1,892,810 |
| 2018-07-13 | $8.91 | $8.94 | $8.86 | $8.90 | $8.04 | 1,631,010 |
| 2018-07-12 | $8.65 | $8.93 | $8.65 | $8.87 | $8.01 | 2,962,710 |
| 2018-07-11 | $8.87 | $8.87 | $8.55 | $8.65 | $7.81 | 3,732,700 |
| 2018-07-10 | $9.02 | $9.04 | $8.90 | $8.99 | $8.12 | 2,138,770 |
| 2018-07-09 | $8.81 | $9.03 | $8.81 | $9.01 | $8.14 | 2,209,030 |
| 2018-07-06 | $8.85 | $8.97 | $8.55 | $8.83 | $7.98 | 3,103,290 |
| 2018-07-05 | $9.08 | $9.12 | $8.84 | $8.85 | $7.99 | 3,550,880 |
| 2018-07-04 | $9.20 | $9.25 | $9.10 | $9.11 | $8.23 | 2,453,200 |
| 2018-07-03 | $9.14 | $9.23 | $9.07 | $9.23 | $8.34 | 2,245,400 |
| 2018-07-02 | $9.27 | $9.27 | $9.04 | $9.12 | $8.24 | 3,123,730 |
| 2018-06-29 | $9.05 | $9.29 | $9.00 | $9.27 | $8.37 | 4,213,500 |
| 2018-06-28 | $9.16 | $9.21 | $9.06 | $9.07 | $8.19 | 2,074,840 |
| 2018-06-27 | $9.18 | $9.23 | $9.06 | $9.13 | $8.25 | 1,998,960 |
| 2018-06-26 | $8.90 | $9.24 | $8.89 | $9.18 | $8.29 | 2,668,670 |
| 2018-06-25 | $9.22 | $9.30 | $9.10 | $9.14 | $8.26 | 3,146,010 |
| 2018-06-22 | $9.05 | $9.15 | $8.87 | $9.14 | $8.26 | 3,198,880 |
| 2018-06-21 | $9.22 | $9.28 | $8.97 | $8.98 | $8.11 | 4,478,100 |
| 2018-06-20 | $9.00 | $9.24 | $8.96 | $9.16 | $8.27 | 4,723,800 |
| 2018-06-19 | $9.79 | $9.79 | $8.95 | $9.02 | $8.15 | 9,420,790 |
| 2018-06-18 | $9.94 | $9.94 | $9.94 | $9.94 | $8.98 | 0 |
| 2018-06-15 | $10.37 | $10.46 | $9.90 | $9.94 | $8.98 | 6,816,630 |
| 2018-06-14 | $10.30 | $10.57 | $10.26 | $10.37 | $9.37 | 3,747,040 |
| 2018-06-13 | $10.54 | $10.73 | $10.40 | $10.43 | $9.42 | 4,904,000 |
| 2018-06-12 | $10.64 | $10.76 | $10.35 | $10.63 | $9.60 | 5,968,780 |
| 2018-06-11 | $10.96 | $10.96 | $10.60 | $10.73 | $9.69 | 6,586,380 |
| 2018-06-08 | $10.99 | $11.01 | $10.69 | $10.86 | $9.81 | 7,495,920 |
| 2018-06-07 | $11.11 | $11.14 | $10.87 | $11.02 | $9.95 | 8,627,720 |
| 2018-06-06 | $11.03 | $11.38 | $10.99 | $11.11 | $10.03 | 15,491,500 |
| 2018-06-05 | $10.78 | $10.97 | $10.63 | $10.96 | $9.90 | 8,473,870 |
| 2018-06-04 | $10.92 | $11.08 | $10.74 | $10.78 | $9.74 | 8,566,290 |
| 2018-06-01 | $10.80 | $11.01 | $10.61 | $10.98 | $9.92 | 13,113,840 |
| 2018-05-31 | $10.48 | $10.97 | $10.35 | $10.92 | $9.86 | 15,874,790 |
| 2018-05-30 | $10.52 | $10.63 | $10.15 | $10.43 | $9.42 | 9,583,890 |
| 2018-05-29 | $10.65 | $11.20 | $10.61 | $10.81 | $9.76 | 15,837,000 |
| 2018-05-28 | $10.60 | $10.69 | $10.46 | $10.67 | $9.64 | 6,762,910 |
| 2018-05-25 | $10.54 | $10.77 | $10.41 | $10.67 | $9.64 | 9,858,550 |
| 2018-05-24 | $10.43 | $10.60 | $10.36 | $10.53 | $9.51 | 8,401,800 |
| 2018-05-23 | $10.40 | $10.53 | $10.32 | $10.44 | $9.43 | 6,430,860 |
| 2018-05-22 | $10.37 | $10.45 | $10.32 | $10.43 | $9.42 | 4,757,110 |
| 2018-05-21 | $10.26 | $10.45 | $10.25 | $10.39 | $9.38 | 5,825,550 |
| 2018-05-18 | $10.16 | $10.30 | $10.12 | $10.25 | $9.26 | 4,031,350 |
| 2018-05-17 | $10.34 | $10.34 | $10.12 | $10.16 | $9.18 | 3,943,440 |
| 2018-05-16 | $10.28 | $10.44 | $10.24 | $10.30 | $9.30 | 4,527,520 |
| 2018-05-15 | $10.32 | $10.47 | $10.14 | $10.37 | $9.37 | 7,150,770 |
| 2018-05-14 | $10.92 | $10.97 | $10.21 | $10.25 | $9.26 | 15,685,940 |
| 2018-05-11 | $10.54 | $11.06 | $10.44 | $10.88 | $9.83 | 14,158,490 |
| 2018-05-10 | $10.55 | $10.67 | $10.36 | $10.48 | $9.47 | 6,857,820 |
| 2018-05-09 | $10.40 | $10.50 | $10.33 | $10.40 | $9.39 | 5,734,510 |
| 2018-05-08 | $10.25 | $10.50 | $10.23 | $10.37 | $9.37 | 8,352,090 |
| 2018-05-07 | $10.05 | $10.25 | $9.98 | $10.23 | $9.24 | 6,363,290 |
| 2018-05-04 | $10.01 | $10.07 | $9.90 | $10.02 | $9.05 | 3,576,690 |
| 2018-05-03 | $9.95 | $10.08 | $9.83 | $10.00 | $9.03 | 5,923,250 |
| 2018-05-02 | $9.80 | $9.93 | $9.73 | $9.92 | $8.96 | 5,610,940 |
| 2018-05-01 | $9.76 | $9.76 | $9.76 | $9.76 | $8.82 | 0 |
| 2018-04-30 | $9.76 | $9.76 | $9.76 | $9.76 | $8.82 | 0 |
| 2018-04-27 | $9.54 | $9.77 | $9.51 | $9.76 | $8.82 | 4,246,550 |
| 2018-04-26 | $9.65 | $9.68 | $9.50 | $9.52 | $8.60 | 3,842,650 |
| 2018-04-25 | $9.50 | $9.65 | $9.50 | $9.59 | $8.66 | 3,196,630 |
| 2018-04-24 | $9.44 | $9.60 | $9.40 | $9.56 | $8.63 | 3,691,380 |
| 2018-04-23 | $9.45 | $9.55 | $9.39 | $9.45 | $8.54 | 2,357,360 |
| 2018-04-20 | $9.66 | $9.67 | $9.49 | $9.51 | $8.59 | 2,892,800 |
| 2018-04-19 | $9.64 | $9.73 | $9.61 | $9.70 | $8.76 | 3,334,370 |
| 2018-04-18 | $9.67 | $9.68 | $9.40 | $9.67 | $8.73 | 3,717,640 |
| 2018-04-17 | $9.80 | $9.82 | $9.59 | $9.60 | $8.67 | 3,336,700 |
| 2018-04-16 | $9.72 | $9.84 | $9.71 | $9.75 | $8.81 | 5,672,630 |
| 2018-04-13 | $9.79 | $9.83 | $9.64 | $9.69 | $8.75 | 5,397,380 |
| 2018-04-12 | $9.60 | $9.86 | $9.37 | $9.79 | $8.84 | 11,174,070 |
| 2018-04-11 | $10.01 | $10.11 | $9.97 | $10.08 | $9.10 | 4,744,000 |
| 2018-04-10 | $9.91 | $10.08 | $9.89 | $9.99 | $9.02 | 4,335,140 |
| 2018-04-09 | $9.90 | $9.93 | $9.68 | $9.85 | $8.90 | 3,933,370 |
| 2018-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.03 | 0 |
| 2018-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.03 | 0 |
| 2018-04-04 | $10.10 | $10.22 | $9.95 | $10.00 | $9.03 | 3,590,800 |
| 2018-04-03 | $10.25 | $10.25 | $10.02 | $10.09 | $9.11 | 3,826,880 |
| 2018-04-02 | $10.28 | $10.39 | $10.25 | $10.36 | $9.36 | 4,824,030 |
| 2018-03-30 | $10.29 | $10.42 | $10.22 | $10.35 | $9.35 | 4,370,800 |
| 2018-03-29 | $10.10 | $10.29 | $10.06 | $10.23 | $9.24 | 4,154,900 |
| 2018-03-28 | $10.11 | $10.23 | $9.98 | $10.14 | $9.16 | 4,127,720 |
| 2018-03-27 | $10.18 | $10.43 | $10.16 | $10.24 | $9.25 | 6,180,740 |
| 2018-03-26 | $9.91 | $10.15 | $9.50 | $10.11 | $9.13 | 6,947,140 |
| 2018-03-23 | $10.60 | $10.93 | $10.16 | $10.18 | $9.19 | 14,372,780 |
| 2018-03-22 | $11.25 | $11.80 | $10.90 | $11.28 | $10.19 | 19,930,770 |
| 2018-03-21 | $10.70 | $11.25 | $10.58 | $10.88 | $9.83 | 13,012,310 |
| 2018-03-20 | $10.70 | $10.70 | $10.38 | $10.58 | $9.56 | 7,436,900 |
| 2018-03-19 | $10.66 | $10.88 | $10.61 | $10.80 | $9.75 | 6,882,590 |
| 2018-03-16 | $10.80 | $11.07 | $10.68 | $10.78 | $9.74 | 11,088,660 |
| 2018-03-15 | $11.01 | $11.01 | $10.62 | $10.82 | $9.77 | 13,615,480 |
| 2018-03-14 | $11.97 | $11.97 | $11.02 | $11.15 | $10.07 | 26,629,220 |
| 2018-03-13 | $11.81 | $11.81 | $11.81 | $11.81 | $10.67 | 4,246,420 |
| 2018-03-12 | $10.74 | $10.74 | $10.74 | $10.74 | $9.70 | 1,102,500 |
| 2018-03-09 | $9.76 | $9.76 | $9.76 | $9.76 | $8.82 | 0 |
| 2018-03-08 | $9.76 | $9.76 | $9.76 | $9.76 | $8.82 | 0 |
| 2018-03-07 | $9.76 | $9.76 | $9.76 | $9.76 | $8.82 | 0 |
| 2018-03-06 | $9.76 | $9.76 | $9.76 | $9.76 | $8.82 | 0 |
| 2018-03-05 | $9.76 | $9.76 | $9.76 | $9.76 | $8.82 | 0 |
| 2018-03-02 | $9.81 | $9.82 | $9.72 | $9.76 | $8.82 | 1,950,600 |
| 2018-03-01 | $9.71 | $9.85 | $9.65 | $9.85 | $8.90 | 2,721,530 |
| 2018-02-28 | $9.78 | $9.79 | $9.65 | $9.72 | $8.78 | 2,641,320 |
| 2018-02-27 | $9.92 | $9.93 | $9.74 | $9.82 | $8.87 | 3,350,970 |
| 2018-02-26 | $9.83 | $9.98 | $9.76 | $9.93 | $8.97 | 3,212,360 |
| 2018-02-23 | $9.70 | $9.84 | $9.68 | $9.76 | $8.82 | 2,696,070 |
| 2018-02-22 | $9.61 | $9.70 | $9.57 | $9.69 | $8.75 | 1,900,820 |
| 2018-02-21 | $9.56 | $9.56 | $9.56 | $9.56 | $8.63 | 0 |
| 2018-02-20 | $9.56 | $9.56 | $9.56 | $9.56 | $8.63 | 0 |
| 2018-02-19 | $9.56 | $9.56 | $9.56 | $9.56 | $8.63 | 0 |
| 2018-02-16 | $9.56 | $9.56 | $9.56 | $9.56 | $8.63 | 0 |
| 2018-02-15 | $9.56 | $9.56 | $9.56 | $9.56 | $8.63 | 0 |
| 2018-02-14 | $9.53 | $9.64 | $9.51 | $9.56 | $8.63 | 1,491,160 |
| 2018-02-13 | $9.56 | $9.70 | $9.53 | $9.57 | $8.64 | 1,706,920 |
| 2018-02-12 | $9.45 | $9.60 | $9.43 | $9.55 | $8.63 | 2,006,690 |
| 2018-02-09 | $9.45 | $9.48 | $9.13 | $9.38 | $8.47 | 3,577,340 |
| 2018-02-08 | $9.52 | $9.64 | $9.45 | $9.59 | $8.66 | 1,812,200 |
| 2018-02-07 | $9.55 | $9.73 | $9.31 | $9.53 | $8.61 | 2,797,500 |
| 2018-02-06 | $9.73 | $9.84 | $9.30 | $9.34 | $8.44 | 4,586,500 |
| 2018-02-05 | $9.88 | $10.12 | $9.80 | $9.94 | $8.98 | 2,742,280 |
| 2018-02-02 | $10.09 | $10.15 | $9.71 | $9.95 | $8.99 | 6,191,730 |
| 2018-02-01 | $11.06 | $11.19 | $10.21 | $10.27 | $9.28 | 9,741,780 |
| 2018-01-31 | $10.83 | $11.09 | $10.74 | $11.06 | $9.99 | 10,263,490 |
| 2018-01-30 | $10.49 | $11.07 | $10.46 | $10.91 | $9.85 | 10,274,880 |
| 2018-01-29 | $10.74 | $10.78 | $10.47 | $10.49 | $9.47 | 4,033,330 |
| 2018-01-26 | $10.80 | $10.88 | $10.70 | $10.74 | $9.70 | 3,566,700 |
| 2018-01-25 | $10.85 | $11.07 | $10.77 | $10.89 | $9.84 | 5,179,770 |
| 2018-01-24 | $10.74 | $10.88 | $10.70 | $10.84 | $9.79 | 4,129,240 |
| 2018-01-23 | $10.84 | $10.84 | $10.67 | $10.74 | $9.70 | 3,878,830 |
| 2018-01-22 | $10.66 | $10.85 | $10.61 | $10.84 | $9.79 | 4,068,530 |
| 2018-01-19 | $10.83 | $10.98 | $10.70 | $10.76 | $9.72 | 5,581,670 |
| 2018-01-18 | $10.95 | $11.14 | $10.85 | $10.90 | $9.85 | 6,414,970 |
| 2018-01-17 | $11.08 | $11.08 | $10.85 | $10.90 | $9.85 | 10,688,420 |
| 2018-01-16 | $10.62 | $11.40 | $10.45 | $11.23 | $10.14 | 17,886,630 |
| 2018-01-15 | $10.45 | $10.74 | $10.45 | $10.55 | $9.53 | 9,075,770 |
| 2018-01-12 | $10.38 | $10.44 | $10.28 | $10.33 | $9.33 | 2,086,090 |
| 2018-01-11 | $10.25 | $10.47 | $10.17 | $10.40 | $9.39 | 2,788,220 |
| 2018-01-10 | $10.40 | $10.45 | $10.23 | $10.28 | $9.29 | 2,873,400 |
| 2018-01-09 | $10.49 | $10.56 | $10.40 | $10.45 | $9.44 | 2,465,600 |
| 2018-01-08 | $10.52 | $10.58 | $10.40 | $10.50 | $9.48 | 2,906,290 |
| 2018-01-05 | $10.59 | $10.64 | $10.51 | $10.57 | $9.55 | 3,243,830 |
| 2018-01-04 | $10.55 | $10.76 | $10.52 | $10.60 | $9.57 | 3,729,030 |
| 2018-01-03 | $10.53 | $10.66 | $10.48 | $10.59 | $9.57 | 3,757,340 |
| 2018-01-02 | $10.52 | $10.59 | $10.45 | $10.54 | $9.52 | 2,952,040 |
| 2018-01-01 | $10.51 | $10.51 | $10.51 | $10.51 | $9.49 | 0 |
| 2017-12-29 | $10.37 | $10.56 | $10.36 | $10.51 | $9.49 | 3,626,300 |
| 2017-12-28 | $10.32 | $10.51 | $10.27 | $10.38 | $9.38 | 3,150,900 |
| 2017-12-27 | $10.55 | $10.57 | $10.33 | $10.39 | $9.38 | 4,290,100 |
| 2017-12-26 | $10.07 | $10.66 | $10.03 | $10.53 | $9.51 | 6,770,910 |
| 2017-12-25 | $10.10 | $10.16 | $9.98 | $10.11 | $9.13 | 2,304,170 |
| 2017-12-22 | $10.15 | $10.18 | $10.06 | $10.09 | $9.11 | 1,744,200 |
| 2017-12-21 | $10.29 | $10.29 | $10.01 | $10.20 | $9.21 | 2,540,050 |
| 2017-12-20 | $10.37 | $10.48 | $10.23 | $10.25 | $9.26 | 2,678,740 |
| 2017-12-19 | $10.37 | $10.45 | $10.33 | $10.42 | $9.41 | 2,268,820 |
| 2017-12-18 | $10.66 | $10.79 | $10.38 | $10.42 | $9.41 | 4,064,140 |
| 2017-12-15 | $10.47 | $10.87 | $10.39 | $10.58 | $9.56 | 7,136,170 |
| 2017-12-14 | $10.36 | $10.56 | $10.25 | $10.49 | $9.47 | 4,509,810 |
| 2017-12-13 | $10.18 | $10.36 | $10.16 | $10.30 | $9.30 | 1,600,740 |
| 2017-12-12 | $10.43 | $10.43 | $10.15 | $10.20 | $9.21 | 2,887,000 |
| 2017-12-11 | $10.31 | $10.55 | $10.31 | $10.47 | $9.46 | 3,039,030 |
| 2017-12-08 | $10.06 | $10.56 | $10.06 | $10.41 | $9.40 | 4,880,280 |
| 2017-12-07 | $10.15 | $10.16 | $10.04 | $10.09 | $9.11 | 1,801,210 |
| 2017-12-06 | $10.09 | $10.20 | $9.94 | $10.18 | $9.19 | 3,504,760 |
| 2017-12-05 | $10.64 | $10.69 | $9.90 | $10.09 | $9.11 | 4,822,300 |
| 2017-12-04 | $10.89 | $10.89 | $10.61 | $10.64 | $9.61 | 2,152,630 |
| 2017-12-01 | $10.82 | $10.93 | $10.77 | $10.92 | $9.86 | 1,802,910 |
| 2017-11-30 | $10.81 | $10.90 | $10.80 | $10.82 | $9.77 | 1,644,900 |
| 2017-11-29 | $10.88 | $10.90 | $10.71 | $10.82 | $9.77 | 1,806,950 |
| 2017-11-28 | $10.78 | $10.93 | $10.78 | $10.89 | $9.84 | 1,630,620 |
| 2017-11-27 | $10.86 | $10.99 | $10.73 | $10.77 | $9.73 | 2,117,710 |
| 2017-11-24 | $10.82 | $11.09 | $10.78 | $10.99 | $9.93 | 2,807,390 |
| 2017-11-23 | $11.11 | $11.18 | $10.50 | $10.82 | $9.77 | 3,182,800 |
| 2017-11-22 | $11.13 | $11.21 | $11.06 | $11.11 | $10.03 | 2,375,500 |
| 2017-11-21 | $11.18 | $11.29 | $11.06 | $11.13 | $10.05 | 2,545,550 |
| 2017-11-20 | $11.28 | $11.29 | $10.80 | $11.20 | $10.12 | 3,011,190 |
| 2017-11-17 | $12.04 | $12.05 | $11.28 | $11.30 | $10.21 | 7,190,400 |
| 2017-11-16 | $11.90 | $12.08 | $11.90 | $11.99 | $10.83 | 2,786,980 |
| 2017-11-15 | $12.07 | $12.08 | $11.90 | $11.94 | $10.78 | 4,500,290 |
| 2017-11-14 | $12.18 | $12.19 | $11.99 | $12.07 | $10.90 | 5,561,800 |
| 2017-11-13 | $12.28 | $12.32 | $12.17 | $12.19 | $11.01 | 4,024,250 |
| 2017-11-10 | $12.28 | $12.35 | $12.23 | $12.26 | $11.07 | 3,341,210 |
| 2017-11-09 | $12.33 | $12.35 | $12.22 | $12.28 | $11.09 | 3,348,930 |
| 2017-11-08 | $12.32 | $12.42 | $12.28 | $12.34 | $11.15 | 3,600,150 |
| 2017-11-07 | $12.35 | $12.35 | $12.24 | $12.32 | $11.13 | 2,933,990 |
| 2017-11-06 | $12.25 | $12.35 | $12.14 | $12.34 | $11.15 | 3,404,110 |
| 2017-11-03 | $12.09 | $12.20 | $12.09 | $12.16 | $10.98 | 3,468,720 |
| 2017-11-02 | $12.22 | $12.29 | $12.05 | $12.12 | $10.95 | 4,848,100 |
| 2017-11-01 | $12.30 | $12.36 | $12.22 | $12.25 | $11.06 | 4,314,670 |
| 2017-10-31 | $12.21 | $12.32 | $12.21 | $12.29 | $11.10 | 3,896,700 |
| 2017-10-30 | $12.67 | $12.73 | $12.13 | $12.19 | $11.01 | 9,862,600 |
| 2017-10-27 | $12.91 | $12.93 | $12.71 | $12.75 | $11.52 | 7,349,770 |
| 2017-10-26 | $13.03 | $13.04 | $12.85 | $12.94 | $11.69 | 8,179,120 |
| 2017-10-25 | $12.95 | $13.17 | $12.89 | $13.10 | $11.83 | 8,949,240 |
| 2017-10-24 | $13.22 | $13.29 | $12.80 | $13.01 | $11.75 | 14,252,090 |
| 2017-10-23 | $13.47 | $13.47 | $13.16 | $13.32 | $12.03 | 13,979,730 |
| 2017-10-20 | $13.03 | $13.50 | $12.94 | $13.41 | $12.11 | 25,884,970 |
| 2017-10-19 | $12.71 | $13.17 | $12.65 | $12.97 | $11.71 | 18,981,810 |
| 2017-10-18 | $12.83 | $12.96 | $12.63 | $12.74 | $11.51 | 9,597,620 |
| 2017-10-17 | $12.39 | $13.12 | $12.36 | $12.90 | $11.65 | 15,746,330 |
| 2017-10-16 | $12.84 | $12.86 | $12.47 | $12.49 | $11.28 | 7,143,340 |
| 2017-10-13 | $12.68 | $12.92 | $12.61 | $12.85 | $11.61 | 8,155,020 |
| 2017-10-12 | $12.65 | $12.85 | $12.59 | $12.70 | $11.47 | 7,700,750 |
| 2017-10-11 | $12.66 | $12.71 | $12.53 | $12.57 | $11.35 | 4,746,770 |
| 2017-10-10 | $12.40 | $12.78 | $12.37 | $12.69 | $11.46 | 7,411,850 |
| 2017-10-09 | $12.43 | $12.47 | $12.33 | $12.40 | $11.20 | 3,249,360 |
| 2017-10-06 | $12.31 | $12.31 | $12.31 | $12.31 | $11.12 | 0 |
| 2017-10-05 | $12.31 | $12.31 | $12.31 | $12.31 | $11.12 | 0 |
| 2017-10-04 | $12.31 | $12.31 | $12.31 | $12.31 | $11.12 | 0 |
| 2017-10-03 | $12.31 | $12.31 | $12.31 | $12.31 | $11.12 | 0 |
| 2017-10-02 | $12.31 | $12.31 | $12.31 | $12.31 | $11.12 | 0 |
| 2017-09-29 | $12.30 | $12.35 | $12.27 | $12.31 | $11.12 | 3,164,790 |
| 2017-09-28 | $12.38 | $12.42 | $12.22 | $12.24 | $11.06 | 4,400,900 |
| 2017-09-27 | $12.34 | $12.50 | $12.32 | $12.38 | $11.18 | 4,078,990 |
| 2017-09-26 | $12.83 | $12.87 | $12.32 | $12.36 | $11.16 | 10,206,870 |
| 2017-09-25 | $12.90 | $13.05 | $12.78 | $12.83 | $11.59 | 8,903,490 |
| 2017-09-22 | $12.88 | $12.95 | $12.74 | $12.93 | $11.68 | 9,445,350 |
| 2017-09-21 | $12.67 | $13.08 | $12.60 | $12.94 | $11.69 | 17,926,700 |
| 2017-09-20 | $12.61 | $12.68 | $12.57 | $12.67 | $11.44 | 3,847,940 |
| 2017-09-19 | $12.65 | $12.69 | $12.58 | $12.62 | $11.40 | 3,590,070 |
| 2017-09-18 | $12.61 | $12.66 | $12.55 | $12.65 | $11.43 | 4,003,560 |
| 2017-09-15 | $12.70 | $12.80 | $12.60 | $12.62 | $11.40 | 3,850,970 |
| 2017-09-14 | $12.67 | $12.89 | $12.65 | $12.70 | $11.47 | 5,805,190 |
| 2017-09-13 | $12.65 | $12.74 | $12.60 | $12.71 | $11.48 | 3,697,780 |
| 2017-09-12 | $12.91 | $12.93 | $12.65 | $12.68 | $11.45 | 7,156,400 |
| 2017-09-11 | $12.67 | $12.98 | $12.61 | $12.93 | $11.68 | 8,734,870 |
| 2017-09-08 | $12.70 | $12.71 | $12.58 | $12.67 | $11.44 | 4,292,170 |
| 2017-09-07 | $12.71 | $12.81 | $12.62 | $12.65 | $11.43 | 6,706,950 |
| 2017-09-06 | $12.70 | $12.77 | $12.55 | $12.74 | $11.51 | 5,659,940 |
| 2017-09-05 | $12.79 | $12.84 | $12.67 | $12.71 | $11.48 | 5,296,360 |
| 2017-09-04 | $12.92 | $12.92 | $12.76 | $12.83 | $11.59 | 5,632,240 |
| 2017-09-01 | $12.96 | $13.09 | $12.86 | $12.90 | $11.65 | 9,188,890 |
| 2017-08-31 | $12.69 | $13.10 | $12.65 | $13.04 | $11.78 | 13,958,970 |
| 2017-08-30 | $12.75 | $12.89 | $12.64 | $12.69 | $11.46 | 7,528,390 |
| 2017-08-29 | $12.87 | $13.08 | $12.73 | $12.88 | $11.63 | 13,962,310 |
| 2017-08-28 | $12.80 | $12.97 | $12.63 | $12.92 | $11.67 | 13,578,120 |
| 2017-08-25 | $12.41 | $12.78 | $12.38 | $12.69 | $11.46 | 11,108,730 |
| 2017-08-24 | $12.40 | $12.67 | $12.38 | $12.49 | $11.28 | 10,397,270 |
| 2017-08-23 | $12.47 | $12.52 | $12.29 | $12.37 | $11.17 | 6,882,850 |
| 2017-08-22 | $12.35 | $12.77 | $12.27 | $12.55 | $11.34 | 14,791,840 |
| 2017-08-21 | $12.24 | $12.36 | $12.21 | $12.35 | $11.15 | 5,570,650 |
| 2017-08-18 | $12.28 | $12.30 | $12.20 | $12.22 | $11.04 | 4,474,470 |
| 2017-08-17 | $12.26 | $12.38 | $12.23 | $12.33 | $11.14 | 5,936,890 |
| 2017-08-16 | $12.20 | $12.35 | $12.13 | $12.31 | $11.12 | 7,983,950 |
| 2017-08-15 | $12.18 | $12.24 | $12.12 | $12.19 | $11.01 | 4,339,160 |
| 2017-08-14 | $12.06 | $12.18 | $12.03 | $12.16 | $10.98 | 3,888,150 |
| 2017-08-11 | $12.01 | $12.16 | $11.97 | $12.01 | $10.85 | 4,749,000 |
| 2017-08-10 | $12.14 | $12.18 | $11.98 | $11.99 | $10.83 | 6,159,210 |
| 2017-08-09 | $12.17 | $12.22 | $12.09 | $12.14 | $10.97 | 3,585,980 |
| 2017-08-08 | $12.21 | $12.21 | $12.09 | $12.19 | $11.01 | 3,926,640 |
| 2017-08-07 | $12.15 | $12.27 | $12.14 | $12.18 | $11.00 | 3,386,410 |
| 2017-08-04 | $12.15 | $12.22 | $12.12 | $12.12 | $10.95 | 4,203,180 |
| 2017-08-03 | $12.10 | $12.24 | $12.05 | $12.15 | $10.97 | 4,086,160 |
| 2017-08-02 | $12.32 | $12.33 | $12.10 | $12.13 | $10.96 | 4,663,650 |
| 2017-08-01 | $12.25 | $12.33 | $12.24 | $12.32 | $11.13 | 4,143,570 |
| 2017-07-31 | $12.22 | $12.36 | $12.21 | $12.27 | $11.08 | 3,957,240 |
| 2017-07-28 | $12.42 | $12.42 | $12.24 | $12.25 | $11.06 | 5,072,090 |
| 2017-07-27 | $12.15 | $12.54 | $12.05 | $12.42 | $11.22 | 8,907,790 |
| 2017-07-26 | $12.18 | $12.20 | $12.05 | $12.15 | $10.97 | 3,300,830 |
| 2017-07-25 | $12.23 | $12.31 | $12.11 | $12.15 | $10.97 | 3,854,070 |
| 2017-07-24 | $12.20 | $12.37 | $12.09 | $12.28 | $11.09 | 4,951,660 |
| 2017-07-21 | $12.23 | $12.31 | $12.09 | $12.16 | $10.98 | 4,806,930 |
| 2017-07-20 | $12.29 | $12.44 | $12.21 | $12.23 | $11.05 | 5,121,520 |
| 2017-07-19 | $12.13 | $12.30 | $12.13 | $12.30 | $11.11 | 5,321,310 |
| 2017-07-18 | $12.06 | $12.29 | $11.93 | $12.17 | $10.99 | 4,953,900 |
| 2017-07-17 | $13.10 | $13.10 | $12.00 | $12.03 | $10.87 | 10,748,020 |
| 2017-07-14 | $13.31 | $13.39 | $13.12 | $13.18 | $11.90 | 5,086,300 |
| 2017-07-13 | $13.41 | $13.44 | $13.28 | $13.32 | $12.03 | 5,392,700 |
| 2017-07-12 | $13.54 | $13.65 | $13.16 | $13.40 | $12.10 | 7,933,850 |
| 2017-07-11 | $13.76 | $13.85 | $13.58 | $13.60 | $12.28 | 5,643,450 |
| 2017-07-10 | $13.99 | $13.99 | $13.72 | $13.76 | $12.43 | 9,592,900 |
| 2017-07-07 | $13.77 | $14.26 | $13.75 | $14.11 | $12.74 | 13,323,690 |
| 2017-07-06 | $13.90 | $13.93 | $13.71 | $13.78 | $12.45 | 6,948,410 |
| 2017-07-05 | $13.76 | $13.95 | $13.72 | $13.92 | $12.57 | 7,096,080 |
| 2017-07-04 | $13.91 | $13.94 | $13.74 | $13.77 | $12.44 | 4,839,090 |
| 2017-07-03 | $13.88 | $13.95 | $13.77 | $13.90 | $12.55 | 5,044,770 |
| 2017-06-30 | $13.82 | $14.03 | $13.67 | $13.90 | $12.55 | 7,211,610 |
| 2017-06-29 | $13.88 | $13.93 | $13.75 | $13.85 | $12.51 | 5,171,810 |
| 2017-06-28 | $13.73 | $13.93 | $13.73 | $13.84 | $12.50 | 6,227,960 |
| 2017-06-27 | $13.73 | $13.91 | $13.70 | $13.77 | $12.44 | 5,333,620 |
| 2017-06-26 | $13.69 | $13.79 | $13.54 | $13.78 | $12.45 | 6,055,860 |
| 2017-06-23 | $13.63 | $13.77 | $13.44 | $13.67 | $12.35 | 6,588,660 |
| 2017-06-22 | $13.93 | $14.02 | $13.66 | $13.68 | $12.36 | 7,482,280 |
| 2017-06-21 | $14.11 | $14.13 | $13.83 | $13.93 | $12.58 | 8,512,740 |
| 2017-06-20 | $14.40 | $14.44 | $14.04 | $14.05 | $12.69 | 8,464,800 |
| 2017-06-19 | $14.25 | $14.40 | $14.23 | $14.30 | $12.92 | 5,015,270 |
| 2017-06-16 | $14.69 | $14.75 | $14.30 | $14.41 | $12.93 | 11,418,710 |
| 2017-06-15 | $14.61 | $14.94 | $14.50 | $14.72 | $13.20 | 13,653,750 |
| 2017-06-14 | $14.51 | $14.66 | $14.35 | $14.54 | $13.04 | 10,037,300 |
| 2017-06-13 | $14.32 | $14.87 | $14.32 | $14.59 | $13.09 | 12,521,530 |
| 2017-06-12 | $14.60 | $14.88 | $14.36 | $14.43 | $12.94 | 19,109,230 |
| 2017-06-09 | $14.30 | $15.25 | $14.12 | $15.09 | $13.54 | 28,355,500 |
| 2017-06-08 | $14.59 | $14.73 | $14.21 | $14.30 | $12.83 | 16,444,390 |
| 2017-06-07 | $13.85 | $14.99 | $13.79 | $14.64 | $13.13 | 22,800,270 |
| 2017-06-06 | $13.70 | $13.88 | $13.64 | $13.86 | $12.43 | 8,775,620 |
| 2017-06-05 | $14.05 | $14.37 | $13.85 | $13.87 | $12.44 | 12,485,550 |
| 2017-06-02 | $13.37 | $13.90 | $13.36 | $13.87 | $12.44 | 11,168,030 |
| 2017-06-01 | $13.98 | $14.04 | $13.40 | $13.41 | $12.03 | 13,390,810 |
| 2017-05-31 | $14.60 | $14.99 | $14.15 | $14.19 | $12.73 | 18,303,410 |
| 2017-05-30 | $14.06 | $14.06 | $14.06 | $14.06 | $12.61 | 0 |
| 2017-05-29 | $14.06 | $14.06 | $14.06 | $14.06 | $12.61 | 0 |
| 2017-05-26 | $13.73 | $14.34 | $13.61 | $14.06 | $12.61 | 17,101,860 |
| 2017-05-25 | $13.63 | $13.82 | $13.32 | $13.73 | $12.32 | 12,638,150 |
| 2017-05-24 | $13.56 | $13.80 | $13.30 | $13.71 | $12.30 | 10,189,230 |
| 2017-05-23 | $14.09 | $14.17 | $13.40 | $13.54 | $12.14 | 13,899,460 |
| 2017-05-22 | $14.81 | $15.04 | $14.02 | $14.09 | $12.64 | 14,808,990 |
| 2017-05-19 | $15.09 | $15.24 | $14.82 | $14.86 | $13.33 | 9,971,330 |
| 2017-05-18 | $15.44 | $15.56 | $15.06 | $15.09 | $13.54 | 14,105,160 |
| 2017-05-17 | $15.60 | $16.05 | $15.55 | $15.67 | $14.06 | 14,170,460 |
| 2017-05-16 | $15.42 | $15.80 | $14.90 | $15.72 | $14.10 | 18,907,760 |
| 2017-05-15 | $15.83 | $16.07 | $15.50 | $15.57 | $13.97 | 12,843,500 |
| 2017-05-12 | $16.05 | $16.15 | $15.64 | $15.98 | $14.33 | 14,875,270 |
| 2017-05-11 | $15.80 | $16.20 | $15.32 | $16.16 | $14.49 | 17,531,360 |
| 2017-05-10 | $16.55 | $16.88 | $15.89 | $16.08 | $14.42 | 18,860,910 |
| 2017-05-09 | $16.25 | $16.92 | $16.25 | $16.67 | $14.95 | 17,202,730 |
| 2017-05-08 | $16.16 | $16.68 | $16.10 | $16.19 | $14.52 | 15,095,330 |
| 2017-05-05 | $17.32 | $17.40 | $16.40 | $16.48 | $14.78 | 24,248,860 |
| 2017-05-04 | $17.70 | $17.97 | $17.21 | $17.51 | $15.71 | 30,737,520 |
| 2017-05-03 | $17.13 | $18.49 | $17.05 | $18.13 | $16.26 | 40,750,810 |
| 2017-05-02 | $17.22 | $17.55 | $16.90 | $17.23 | $15.45 | 20,790,100 |
| 2017-05-01 | $17.18 | $17.18 | $17.18 | $17.18 | $15.41 | 0 |
| 2017-04-28 | $17.30 | $17.56 | $17.03 | $17.18 | $15.41 | 28,376,830 |
| 2017-04-27 | $16.22 | $18.15 | $16.03 | $17.67 | $15.85 | 46,027,870 |
| 2017-04-26 | $16.13 | $16.93 | $15.83 | $16.51 | $14.81 | 28,248,090 |
| 2017-04-25 | $16.45 | $16.97 | $16.24 | $16.36 | $14.67 | 27,192,720 |
| 2017-04-24 | $16.80 | $16.91 | $15.85 | $16.16 | $14.49 | 28,845,530 |
| 2017-04-21 | $17.85 | $18.25 | $17.01 | $17.17 | $15.40 | 44,031,220 |
| 2017-04-20 | $20.40 | $20.60 | $18.60 | $18.74 | $16.81 | 71,275,320 |
| 2017-04-19 | $20.46 | $20.46 | $19.52 | $20.46 | $18.35 | 60,560,900 |
| 2017-04-18 | $18.60 | $18.60 | $18.60 | $18.60 | $16.68 | 451,500 |
| 2017-04-17 | $16.91 | $16.91 | $16.91 | $16.91 | $15.17 | 192,590 |
| 2017-04-14 | $15.37 | $15.37 | $15.37 | $15.37 | $13.79 | 57,390 |
| 2017-04-13 | $13.97 | $13.97 | $13.97 | $13.97 | $12.53 | 30,590 |
| 2017-04-12 | $10.58 | $12.70 | $10.58 | $12.70 | $11.39 | 39,610 |
Liqun Commercial Group Company Ltd (601366) News Headlines
Recent Liqun Commercial Group Company Ltd (601366) News
Similar Companies to Liqun Commercial Group Company Ltd (601366) 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 | -- | -- | -- |