Shaanxi Beiyuan Chemical Industry Group Co Ltd (601568) Exchange: SHG
Data as of Aug. 22, 2025
$4.23 ($0.02) 0.48%
Shaanxi Beiyuan Chemical Industry Group Co Ltd - Daily Information
Click for more stock information on Shaanxi Beiyuan Chemical Industry Group Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $4.20 |
| Previous Close | $4.23 |
| High | $4.24 |
| Low | $4.18 |
| Adjusted Open | $4.20 |
| Previous Adjusted Close | $4.23 |
| Adjusted High | $4.24 |
| Adjusted Low | $4.18 |
Invest in Shaanxi Beiyuan Chemical Industry Group Co Ltd (601568)
Historical Stock Data for Shaanxi Beiyuan Chemical Industry Group Co Ltd (601568)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $4.20 | $4.24 | $4.18 | $4.23 | $4.23 | 16,582,670 |
| 2025-08-07 | $4.21 | $4.22 | $4.18 | $4.21 | $4.21 | 14,476,930 |
| 2025-08-06 | $4.20 | $4.21 | $4.17 | $4.20 | $4.20 | 14,848,540 |
| 2025-08-05 | $4.21 | $4.23 | $4.18 | $4.20 | $4.20 | 16,994,320 |
| 2025-08-04 | $4.21 | $4.22 | $4.18 | $4.21 | $4.21 | 14,069,410 |
| 2025-08-01 | $4.20 | $4.25 | $4.19 | $4.22 | $4.22 | 15,290,920 |
| 2025-07-31 | $4.29 | $4.29 | $4.18 | $4.19 | $4.19 | 21,746,590 |
| 2025-07-30 | $4.30 | $4.35 | $4.27 | $4.29 | $4.29 | 15,952,370 |
| 2025-07-29 | $4.31 | $4.31 | $4.24 | $4.29 | $4.29 | 14,760,170 |
| 2025-07-28 | $4.35 | $4.36 | $4.29 | $4.30 | $4.30 | 19,299,210 |
| 2025-07-25 | $4.39 | $4.41 | $4.36 | $4.36 | $4.36 | 17,702,310 |
| 2025-07-24 | $4.36 | $4.38 | $4.31 | $4.37 | $4.37 | 21,377,420 |
| 2025-07-23 | $4.43 | $4.46 | $4.36 | $4.38 | $4.38 | 22,946,750 |
| 2025-07-22 | $4.36 | $4.43 | $4.32 | $4.43 | $4.43 | 24,192,520 |
| 2025-07-21 | $4.25 | $4.36 | $4.24 | $4.36 | $4.36 | 27,616,720 |
| 2025-07-18 | $4.23 | $4.25 | $4.21 | $4.23 | $4.23 | 10,593,380 |
| 2025-07-17 | $4.23 | $4.25 | $4.20 | $4.21 | $4.21 | 10,964,500 |
| 2025-07-16 | $4.27 | $4.27 | $4.22 | $4.23 | $4.23 | 9,998,670 |
| 2025-07-15 | $4.27 | $4.29 | $4.23 | $4.24 | $4.24 | 13,073,350 |
| 2025-07-14 | $4.26 | $4.29 | $4.25 | $4.28 | $4.28 | 15,125,780 |
| 2025-07-11 | $4.26 | $4.29 | $4.23 | $4.24 | $4.24 | 13,704,570 |
| 2025-07-10 | $4.22 | $4.27 | $4.21 | $4.27 | $4.27 | 12,271,480 |
| 2025-07-09 | $4.22 | $4.24 | $4.20 | $4.22 | $4.22 | 11,481,900 |
| 2025-07-08 | $4.16 | $4.23 | $4.15 | $4.22 | $4.22 | 14,473,760 |
| 2025-07-07 | $4.13 | $4.18 | $4.11 | $4.17 | $4.17 | 11,886,640 |
| 2025-07-04 | $4.24 | $4.26 | $4.22 | $4.23 | $4.23 | 15,495,000 |
| 2025-07-03 | $4.23 | $4.24 | $4.19 | $4.22 | $4.22 | 11,148,410 |
| 2025-07-02 | $4.17 | $4.24 | $4.17 | $4.24 | $4.24 | 15,490,880 |
| 2025-06-30 | $4.17 | $4.17 | $4.14 | $4.15 | $4.15 | 10,769,140 |
| 2025-06-27 | $4.15 | $4.19 | $4.14 | $4.17 | $4.17 | 13,951,790 |
| 2025-06-26 | $4.18 | $4.19 | $4.13 | $4.14 | $4.14 | 12,904,000 |
| 2025-06-25 | $4.18 | $4.20 | $4.15 | $4.17 | $4.17 | 12,768,160 |
| 2025-06-24 | $4.15 | $4.18 | $4.12 | $4.17 | $4.17 | 12,935,210 |
| 2025-06-23 | $4.10 | $4.16 | $4.10 | $4.14 | $4.14 | 11,944,110 |
| 2025-06-20 | $4.12 | $4.14 | $4.10 | $4.12 | $4.12 | 10,453,840 |
| 2025-06-19 | $4.15 | $4.15 | $4.09 | $4.10 | $4.10 | 11,472,930 |
| 2025-06-18 | $4.17 | $4.19 | $4.12 | $4.13 | $4.13 | 12,825,380 |
| 2025-06-17 | $4.19 | $4.20 | $4.16 | $4.18 | $4.18 | 10,197,120 |
| 2025-06-13 | $4.20 | $4.23 | $4.18 | $4.20 | $4.20 | 13,601,430 |
| 2025-06-12 | $4.21 | $4.23 | $4.18 | $4.19 | $4.19 | 12,438,520 |
| 2025-06-11 | $4.20 | $4.24 | $4.19 | $4.22 | $4.22 | 13,238,310 |
| 2025-06-10 | $4.24 | $4.24 | $4.16 | $4.20 | $4.20 | 14,615,890 |
| 2025-06-09 | $4.22 | $4.24 | $4.19 | $4.23 | $4.23 | 11,701,410 |
| 2025-06-06 | $4.18 | $4.23 | $4.16 | $4.22 | $4.22 | 14,372,800 |
| 2025-06-05 | $4.20 | $4.23 | $4.16 | $4.18 | $4.18 | 13,403,710 |
| 2025-06-04 | $4.24 | $4.24 | $4.18 | $4.20 | $4.20 | 11,697,750 |
| 2025-06-03 | $4.17 | $4.24 | $4.16 | $4.22 | $4.22 | 16,098,720 |
| 2025-05-30 | $4.20 | $4.21 | $4.16 | $4.18 | $4.18 | 11,474,310 |
| 2025-05-29 | $4.19 | $4.21 | $4.16 | $4.20 | $4.20 | 10,546,410 |
| 2025-05-28 | $4.23 | $4.23 | $4.17 | $4.19 | $4.19 | 8,325,710 |
| 2025-05-27 | $4.18 | $4.23 | $4.15 | $4.22 | $4.22 | 12,620,070 |
| 2025-05-26 | $4.18 | $4.20 | $4.14 | $4.16 | $4.16 | 11,682,950 |
| 2025-05-23 | $4.21 | $4.25 | $4.17 | $4.18 | $4.18 | 11,883,920 |
| 2025-05-22 | $4.26 | $4.26 | $4.21 | $4.22 | $4.22 | 9,960,460 |
| 2025-05-21 | $4.27 | $4.30 | $4.25 | $4.26 | $4.26 | 9,475,660 |
| 2025-05-20 | $4.30 | $4.32 | $4.25 | $4.25 | $4.25 | 10,851,630 |
| 2025-05-19 | $4.26 | $4.31 | $4.24 | $4.31 | $4.31 | 14,597,300 |
| 2025-05-16 | $4.25 | $4.27 | $4.23 | $4.26 | $4.26 | 10,200,950 |
| 2025-05-15 | $4.26 | $4.29 | $4.25 | $4.26 | $4.26 | 12,322,840 |
| 2025-05-14 | $4.23 | $4.25 | $4.20 | $4.25 | $4.25 | 12,904,480 |
| 2025-05-13 | $4.25 | $4.25 | $4.19 | $4.22 | $4.22 | 10,761,870 |
| 2025-05-12 | $4.22 | $4.25 | $4.19 | $4.22 | $4.22 | 13,996,470 |
| 2025-05-09 | $4.22 | $4.24 | $4.20 | $4.22 | $4.22 | 14,535,800 |
| 2025-05-08 | $4.22 | $4.23 | $4.19 | $4.20 | $4.20 | 13,116,040 |
| 2025-05-07 | $4.25 | $4.25 | $4.17 | $4.22 | $4.22 | 16,763,560 |
| 2025-05-06 | $4.22 | $4.25 | $4.16 | $4.22 | $4.22 | 21,227,590 |
| 2025-04-30 | $4.19 | $4.24 | $4.15 | $4.21 | $4.21 | 22,174,220 |
| 2025-04-29 | $4.16 | $4.26 | $4.16 | $4.19 | $4.19 | 17,149,950 |
| 2025-04-28 | $4.16 | $4.19 | $4.11 | $4.18 | $4.18 | 19,223,320 |
| 2025-04-25 | $4.10 | $4.20 | $4.09 | $4.16 | $4.16 | 27,670,210 |
| 2025-04-24 | $4.08 | $4.12 | $4.05 | $4.09 | $4.09 | 21,106,550 |
| 2025-04-23 | $4.05 | $4.09 | $4.04 | $4.08 | $4.08 | 15,671,350 |
| 2025-04-22 | $3.96 | $4.06 | $3.95 | $4.05 | $4.05 | 20,332,860 |
| 2025-04-21 | $3.92 | $3.97 | $3.91 | $3.96 | $3.96 | 13,463,250 |
| 2025-04-18 | $3.92 | $3.94 | $3.89 | $3.92 | $3.92 | 12,280,690 |
| 2025-04-17 | $3.90 | $3.94 | $3.89 | $3.92 | $3.92 | 12,707,140 |
| 2025-04-16 | $3.93 | $3.97 | $3.87 | $3.92 | $3.92 | 18,293,800 |
| 2025-04-15 | $3.93 | $3.95 | $3.91 | $3.93 | $3.93 | 20,951,920 |
| 2025-04-14 | $3.91 | $3.94 | $3.89 | $3.92 | $3.92 | 31,246,940 |
| 2025-04-11 | $4.00 | $4.12 | $3.91 | $3.92 | $3.92 | 41,933,520 |
| 2025-04-10 | $3.84 | $3.86 | $3.81 | $3.81 | $3.81 | 17,137,260 |
| 2025-04-09 | $3.79 | $3.82 | $3.69 | $3.80 | $3.80 | 21,686,570 |
| 2025-04-08 | $3.69 | $3.84 | $3.68 | $3.81 | $3.81 | 26,719,670 |
| 2025-04-07 | $3.96 | $3.96 | $3.65 | $3.69 | $3.69 | 34,291,960 |
| 2025-04-03 | $4.01 | $4.07 | $4.00 | $4.05 | $4.05 | 13,226,930 |
| 2025-04-02 | $4.05 | $4.08 | $4.02 | $4.03 | $4.03 | 12,125,350 |
| 2025-04-01 | $4.01 | $4.07 | $4.00 | $4.05 | $4.05 | 17,012,400 |
| 2025-03-31 | $4.05 | $4.07 | $3.99 | $4.01 | $4.01 | 17,532,490 |
| 2025-03-28 | $4.15 | $4.17 | $4.04 | $4.05 | $4.05 | 21,673,950 |
| 2025-03-27 | $4.13 | $4.18 | $4.11 | $4.17 | $4.17 | 17,098,490 |
| 2025-03-26 | $4.10 | $4.14 | $4.09 | $4.13 | $4.13 | 15,680,940 |
| 2025-03-25 | $4.05 | $4.12 | $4.02 | $4.12 | $4.12 | 24,293,380 |
| 2025-03-24 | $4.06 | $4.08 | $4.00 | $4.04 | $4.04 | 13,851,920 |
| 2025-03-21 | $4.08 | $4.12 | $4.05 | $4.06 | $4.06 | 14,317,610 |
| 2025-03-20 | $4.09 | $4.11 | $4.06 | $4.07 | $4.07 | 10,552,160 |
| 2025-03-19 | $4.12 | $4.13 | $4.07 | $4.09 | $4.09 | 9,556,620 |
| 2025-03-18 | $4.14 | $4.14 | $4.10 | $4.12 | $4.12 | 8,787,060 |
| 2025-03-17 | $4.11 | $4.15 | $4.11 | $4.12 | $4.12 | 14,042,890 |
| 2025-03-14 | $4.07 | $4.13 | $4.05 | $4.12 | $4.12 | 18,525,740 |
| 2025-03-13 | $4.08 | $4.08 | $4.03 | $4.07 | $4.07 | 16,106,560 |
| 2025-03-12 | $4.10 | $4.12 | $4.06 | $4.07 | $4.07 | 10,965,240 |
| 2025-03-11 | $4.04 | $4.10 | $4.03 | $4.10 | $4.10 | 15,398,130 |
| 2025-03-10 | $4.05 | $4.08 | $4.04 | $4.06 | $4.06 | 11,891,500 |
| 2025-03-07 | $4.05 | $4.07 | $4.01 | $4.05 | $4.05 | 16,193,380 |
| 2025-03-06 | $4.08 | $4.08 | $4.03 | $4.05 | $4.05 | 16,321,010 |
| 2025-03-05 | $4.13 | $4.13 | $4.04 | $4.07 | $4.07 | 13,623,060 |
| 2025-03-04 | $4.11 | $4.14 | $4.08 | $4.13 | $4.13 | 13,855,480 |
| 2025-03-03 | $4.08 | $4.13 | $4.05 | $4.12 | $4.12 | 19,803,250 |
| 2025-02-28 | $4.09 | $4.13 | $4.05 | $4.07 | $4.07 | 13,672,630 |
| 2025-02-27 | $4.10 | $4.12 | $4.06 | $4.11 | $4.11 | 11,433,450 |
| 2025-02-26 | $4.07 | $4.12 | $4.06 | $4.10 | $4.10 | 13,242,960 |
| 2025-02-25 | $4.06 | $4.10 | $4.03 | $4.05 | $4.05 | 9,367,500 |
| 2025-02-24 | $4.06 | $4.11 | $4.06 | $4.07 | $4.07 | 13,102,980 |
| 2025-02-20 | $4.09 | $4.12 | $4.07 | $4.09 | $4.09 | 9,225,630 |
| 2025-02-19 | $4.08 | $4.12 | $4.07 | $4.09 | $4.09 | 8,447,710 |
| 2025-02-18 | $4.10 | $4.14 | $4.07 | $4.09 | $4.09 | 9,729,680 |
| 2025-02-17 | $4.13 | $4.14 | $4.09 | $4.11 | $4.11 | 9,015,790 |
| 2025-02-14 | $4.12 | $4.14 | $4.08 | $4.13 | $4.13 | 9,677,150 |
| 2025-02-13 | $4.15 | $4.18 | $4.11 | $4.12 | $4.12 | 8,766,650 |
| 2025-02-12 | $4.14 | $4.19 | $4.11 | $4.16 | $4.16 | 9,241,390 |
| 2025-02-11 | $4.13 | $4.24 | $4.11 | $4.14 | $4.14 | 19,767,380 |
| 2025-02-10 | $4.03 | $4.14 | $4.02 | $4.13 | $4.13 | 21,964,980 |
| 2025-02-07 | $3.99 | $4.05 | $3.96 | $4.03 | $4.03 | 15,170,140 |
| 2025-02-06 | $3.95 | $3.99 | $3.92 | $3.99 | $3.99 | 10,131,880 |
| 2025-02-05 | $4.02 | $4.02 | $3.93 | $3.95 | $3.95 | 16,362,410 |
| 2025-01-27 | $3.99 | $4.08 | $3.99 | $3.99 | $3.99 | 15,338,710 |
| 2025-01-24 | $4.00 | $4.03 | $3.98 | $3.99 | $3.99 | 12,590,140 |
| 2025-01-23 | $4.03 | $4.08 | $3.99 | $4.00 | $4.00 | 11,972,000 |
| 2025-01-22 | $4.01 | $4.03 | $3.97 | $4.01 | $4.01 | 7,879,480 |
| 2025-01-21 | $4.02 | $4.03 | $3.99 | $4.02 | $4.02 | 9,414,610 |
| 2025-01-20 | $4.07 | $4.11 | $3.98 | $4.01 | $4.01 | 14,508,800 |
| 2025-01-17 | $4.03 | $4.07 | $3.98 | $4.07 | $4.07 | 12,224,070 |
| 2025-01-16 | $3.95 | $4.06 | $3.95 | $4.02 | $4.02 | 17,718,100 |
| 2025-01-15 | $4.02 | $4.04 | $3.92 | $3.94 | $3.94 | 20,975,790 |
| 2025-01-14 | $4.01 | $4.08 | $4.01 | $4.07 | $4.07 | 14,406,090 |
| 2025-01-13 | $3.96 | $4.03 | $3.94 | $4.02 | $4.02 | 11,151,270 |
| 2025-01-09 | $4.02 | $4.05 | $4.00 | $4.00 | $4.00 | 7,252,030 |
| 2025-01-08 | $4.08 | $4.10 | $3.97 | $4.04 | $4.04 | 13,195,710 |
| 2025-01-07 | $4.15 | $4.16 | $4.06 | $4.09 | $4.09 | 12,976,440 |
| 2025-01-06 | $4.05 | $4.17 | $4.03 | $4.16 | $4.16 | 16,533,870 |
| 2025-01-03 | $4.14 | $4.17 | $4.05 | $4.06 | $4.06 | 14,915,620 |
| 2025-01-02 | $4.21 | $4.24 | $4.09 | $4.12 | $4.12 | 15,602,180 |
| 2024-12-31 | $4.25 | $4.29 | $4.20 | $4.20 | $4.20 | 15,128,940 |
| 2024-12-30 | $4.27 | $4.31 | $4.23 | $4.26 | $4.26 | 12,156,640 |
| 2024-12-27 | $4.27 | $4.32 | $4.24 | $4.28 | $4.28 | 10,980,320 |
| 2024-12-26 | $4.29 | $4.31 | $4.25 | $4.25 | $4.25 | 8,245,640 |
| 2024-12-25 | $4.34 | $4.34 | $4.25 | $4.28 | $4.28 | 10,641,640 |
| 2024-12-24 | $4.30 | $4.34 | $4.28 | $4.34 | $4.34 | 10,045,790 |
| 2024-12-23 | $4.38 | $4.38 | $4.29 | $4.30 | $4.30 | 13,801,240 |
| 2024-12-20 | $4.39 | $4.41 | $4.36 | $4.38 | $4.38 | 8,464,320 |
| 2024-12-19 | $4.39 | $4.42 | $4.33 | $4.39 | $4.39 | 12,918,600 |
| 2024-12-18 | $4.43 | $4.48 | $4.42 | $4.43 | $4.43 | 9,401,180 |
| 2024-12-17 | $4.50 | $4.54 | $4.43 | $4.44 | $4.44 | 14,672,550 |
| 2024-12-16 | $4.48 | $4.55 | $4.47 | $4.53 | $4.53 | 23,214,650 |
| 2024-12-13 | $4.58 | $4.58 | $4.46 | $4.47 | $4.47 | 43,118,480 |
| 2024-12-12 | $4.57 | $4.64 | $4.51 | $4.58 | $4.58 | 33,877,540 |
| 2024-12-11 | $4.48 | $4.60 | $4.47 | $4.57 | $4.57 | 32,080,940 |
| 2024-12-10 | $4.60 | $4.62 | $4.46 | $4.48 | $4.48 | 25,614,340 |
| 2024-12-09 | $4.56 | $4.58 | $4.50 | $4.52 | $4.52 | 18,016,790 |
| 2024-12-06 | $4.48 | $4.56 | $4.48 | $4.56 | $4.56 | 19,096,850 |
| 2024-12-05 | $4.48 | $4.50 | $4.46 | $4.49 | $4.49 | 11,721,120 |
| 2024-12-04 | $4.55 | $4.56 | $4.46 | $4.48 | $4.48 | 16,767,000 |
| 2024-12-03 | $4.52 | $4.54 | $4.47 | $4.52 | $4.52 | 16,487,910 |
| 2024-12-02 | $4.41 | $4.53 | $4.40 | $4.52 | $4.52 | 25,734,280 |
| 2024-11-29 | $4.39 | $4.43 | $4.36 | $4.41 | $4.41 | 15,079,150 |
| 2024-11-28 | $4.33 | $4.41 | $4.31 | $4.37 | $4.37 | 16,736,970 |
| 2024-11-27 | $4.34 | $4.34 | $4.22 | $4.34 | $4.34 | 14,523,150 |
| 2024-11-26 | $4.35 | $4.38 | $4.31 | $4.34 | $4.34 | 12,858,730 |
| 2024-11-25 | $4.32 | $4.39 | $4.31 | $4.36 | $4.36 | 14,312,690 |
| 2024-11-22 | $4.44 | $4.46 | $4.31 | $4.33 | $4.33 | 15,864,180 |
| 2024-11-21 | $4.42 | $4.47 | $4.41 | $4.45 | $4.45 | 10,484,940 |
| 2024-11-20 | $4.37 | $4.45 | $4.37 | $4.44 | $4.44 | 17,647,370 |
| 2024-11-19 | $4.32 | $4.39 | $4.31 | $4.39 | $4.39 | 17,287,150 |
| 2024-11-18 | $4.29 | $4.37 | $4.27 | $4.30 | $4.30 | 18,364,670 |
| 2024-11-15 | $4.29 | $4.34 | $4.26 | $4.27 | $4.27 | 15,302,910 |
| 2024-11-14 | $4.41 | $4.41 | $4.29 | $4.30 | $4.30 | 17,228,470 |
| 2024-11-13 | $4.37 | $4.42 | $4.36 | $4.41 | $4.41 | 19,353,130 |
| 2024-11-12 | $4.41 | $4.44 | $4.33 | $4.38 | $4.38 | 22,244,630 |
| 2024-11-11 | $4.39 | $4.44 | $4.36 | $4.39 | $4.39 | 20,786,380 |
| 2024-11-08 | $4.45 | $4.48 | $4.37 | $4.41 | $4.41 | 24,131,960 |
| 2024-11-07 | $4.33 | $4.43 | $4.31 | $4.43 | $4.43 | 19,634,620 |
| 2024-11-06 | $4.33 | $4.38 | $4.30 | $4.34 | $4.34 | 18,905,700 |
| 2024-11-05 | $4.25 | $4.34 | $4.23 | $4.34 | $4.34 | 23,462,760 |
| 2024-11-04 | $4.23 | $4.26 | $4.21 | $4.26 | $4.26 | 15,965,560 |
| 2024-11-01 | $4.23 | $4.30 | $4.21 | $4.23 | $4.23 | 21,258,220 |
| 2024-10-31 | $4.24 | $4.27 | $4.20 | $4.26 | $4.26 | 19,343,040 |
| 2024-10-30 | $4.20 | $4.27 | $4.18 | $4.23 | $4.23 | 17,374,670 |
| 2024-10-29 | $4.31 | $4.33 | $4.19 | $4.21 | $4.21 | 20,315,070 |
| 2024-10-28 | $4.25 | $4.32 | $4.22 | $4.31 | $4.31 | 19,917,460 |
| 2024-10-25 | $4.14 | $4.24 | $4.12 | $4.24 | $4.24 | 19,731,120 |
| 2024-10-24 | $4.13 | $4.18 | $4.11 | $4.14 | $4.14 | 12,467,030 |
| 2024-10-23 | $4.08 | $4.16 | $4.07 | $4.15 | $4.15 | 20,383,890 |
| 2024-10-22 | $4.03 | $4.09 | $4.02 | $4.08 | $4.08 | 15,641,530 |
| 2024-10-21 | $4.08 | $4.08 | $4.01 | $4.04 | $4.04 | 26,099,660 |
| 2024-10-18 | $3.98 | $4.12 | $3.94 | $4.06 | $4.06 | 27,603,630 |
| 2024-10-17 | $4.09 | $4.10 | $3.97 | $3.98 | $3.98 | 19,569,960 |
| 2024-10-16 | $4.01 | $4.12 | $4.00 | $4.06 | $4.06 | 17,935,350 |
| 2024-10-15 | $4.07 | $4.13 | $4.03 | $4.04 | $4.04 | 22,428,740 |
| 2024-10-14 | $4.07 | $4.10 | $4.00 | $4.08 | $4.08 | 25,899,180 |
| 2024-10-11 | $4.15 | $4.19 | $4.04 | $4.07 | $4.07 | 27,089,480 |
| 2024-10-10 | $4.20 | $4.27 | $4.08 | $4.15 | $4.15 | 34,881,100 |
| 2024-10-09 | $4.41 | $4.42 | $4.16 | $4.19 | $4.19 | 51,591,320 |
| 2024-10-08 | $4.84 | $4.84 | $4.37 | $4.47 | $4.47 | 82,830,790 |
| 2024-09-30 | $4.25 | $4.47 | $4.21 | $4.41 | $4.41 | 58,768,060 |
| 2024-09-27 | $4.05 | $4.15 | $4.05 | $4.15 | $4.15 | 13,936,400 |
| 2024-09-26 | $3.94 | $4.05 | $3.91 | $4.04 | $4.04 | 20,056,650 |
| 2024-09-25 | $3.93 | $4.00 | $3.90 | $3.94 | $3.94 | 20,384,750 |
| 2024-09-24 | $3.73 | $3.90 | $3.72 | $3.89 | $3.89 | 17,049,620 |
| 2024-09-23 | $3.72 | $3.75 | $3.69 | $3.71 | $3.71 | 6,031,780 |
| 2024-09-20 | $3.78 | $3.78 | $3.70 | $3.73 | $3.73 | 6,183,840 |
| 2024-09-19 | $3.67 | $3.78 | $3.67 | $3.76 | $3.76 | 9,732,910 |
| 2024-09-18 | $3.65 | $3.67 | $3.60 | $3.66 | $3.66 | 6,848,070 |
| 2024-09-13 | $3.70 | $3.73 | $3.65 | $3.66 | $3.66 | 5,634,860 |
| 2024-09-12 | $3.69 | $3.75 | $3.67 | $3.68 | $3.68 | 5,855,400 |
| 2024-09-11 | $3.70 | $3.73 | $3.66 | $3.68 | $3.68 | 5,588,220 |
| 2024-09-10 | $3.74 | $3.75 | $3.64 | $3.70 | $3.70 | 8,659,290 |
| 2024-09-09 | $3.74 | $3.77 | $3.72 | $3.73 | $3.73 | 8,663,670 |
| 2024-09-06 | $3.77 | $3.82 | $3.74 | $3.75 | $3.75 | 8,207,800 |
| 2024-09-05 | $3.76 | $3.80 | $3.73 | $3.79 | $3.79 | 8,934,380 |
| 2024-09-04 | $3.75 | $3.80 | $3.73 | $3.76 | $3.76 | 8,148,650 |
| 2024-09-03 | $3.78 | $3.83 | $3.76 | $3.78 | $3.78 | 9,649,550 |
| 2024-09-02 | $3.80 | $3.84 | $3.77 | $3.77 | $3.77 | 10,059,910 |
| 2024-08-30 | $3.82 | $3.88 | $3.76 | $3.80 | $3.80 | 12,321,390 |
| 2024-08-29 | $3.82 | $3.84 | $3.77 | $3.83 | $3.83 | 7,845,290 |
| 2024-08-28 | $3.85 | $3.89 | $3.78 | $3.80 | $3.80 | 10,304,340 |
| 2024-08-27 | $3.86 | $3.92 | $3.84 | $3.85 | $3.85 | 6,131,180 |
| 2024-08-26 | $3.83 | $3.90 | $3.83 | $3.87 | $3.87 | 5,456,930 |
| 2024-08-23 | $3.84 | $3.88 | $3.82 | $3.83 | $3.83 | 4,643,430 |
| 2024-08-22 | $3.89 | $3.91 | $3.83 | $3.84 | $3.84 | 6,483,290 |
| 2024-08-21 | $3.91 | $3.93 | $3.87 | $3.89 | $3.89 | 5,326,240 |
| 2024-08-20 | $3.95 | $3.97 | $3.89 | $3.90 | $3.90 | 7,323,380 |
| 2024-08-19 | $3.94 | $3.98 | $3.91 | $3.97 | $3.97 | 8,327,990 |
| 2024-08-16 | $3.98 | $3.98 | $3.91 | $3.92 | $3.92 | 6,738,380 |
| 2024-08-15 | $3.94 | $4.02 | $3.94 | $3.96 | $3.96 | 8,768,130 |
| 2024-08-14 | $4.00 | $4.00 | $3.93 | $3.96 | $3.96 | 6,876,260 |
| 2024-08-13 | $3.96 | $3.99 | $3.94 | $3.99 | $3.99 | 6,217,980 |
| 2024-08-12 | $3.93 | $4.01 | $3.93 | $3.97 | $3.97 | 9,513,110 |
| 2024-08-09 | $3.96 | $3.99 | $3.93 | $3.94 | $3.94 | 9,078,750 |
| 2024-08-08 | $3.91 | $3.96 | $3.90 | $3.94 | $3.94 | 8,828,560 |
| 2024-08-07 | $3.88 | $3.92 | $3.83 | $3.91 | $3.91 | 10,951,090 |
| 2024-08-06 | $3.84 | $3.89 | $3.84 | $3.88 | $3.88 | 8,163,150 |
| 2024-08-05 | $3.85 | $3.91 | $3.81 | $3.83 | $3.83 | 10,521,380 |
| 2024-08-02 | $3.87 | $3.92 | $3.85 | $3.87 | $3.87 | 8,612,910 |
| 2024-08-01 | $3.86 | $3.92 | $3.86 | $3.89 | $3.89 | 11,041,350 |
| 2024-07-31 | $3.76 | $3.87 | $3.75 | $3.86 | $3.86 | 12,875,480 |
| 2024-07-30 | $3.71 | $3.76 | $3.69 | $3.75 | $3.75 | 6,428,800 |
| 2024-07-29 | $3.71 | $3.73 | $3.67 | $3.72 | $3.72 | 7,958,020 |
| 2024-07-26 | $3.57 | $3.70 | $3.56 | $3.70 | $3.70 | 12,882,600 |
| 2024-07-25 | $3.53 | $3.60 | $3.51 | $3.56 | $3.56 | 8,851,060 |
| 2024-07-24 | $3.60 | $3.62 | $3.52 | $3.53 | $3.53 | 10,732,880 |
| 2024-07-23 | $3.68 | $3.70 | $3.60 | $3.61 | $3.61 | 8,095,760 |
| 2024-07-22 | $3.73 | $3.75 | $3.66 | $3.68 | $3.68 | 10,237,430 |
| 2024-07-19 | $3.73 | $3.76 | $3.70 | $3.74 | $3.74 | 7,896,360 |
| 2024-07-18 | $3.71 | $3.75 | $3.68 | $3.74 | $3.74 | 6,912,100 |
| 2024-07-17 | $3.71 | $3.74 | $3.67 | $3.72 | $3.72 | 6,534,060 |
| 2024-07-16 | $3.73 | $3.73 | $3.69 | $3.71 | $3.71 | 5,482,670 |
| 2024-07-15 | $3.74 | $3.74 | $3.69 | $3.73 | $3.73 | 6,601,300 |
| 2024-07-12 | $3.72 | $3.75 | $3.71 | $3.74 | $3.74 | 5,385,450 |
| 2024-07-11 | $3.67 | $3.74 | $3.67 | $3.73 | $3.73 | 10,880,830 |
| 2024-07-10 | $3.67 | $3.69 | $3.62 | $3.63 | $3.63 | 7,873,180 |
| 2024-07-09 | $3.70 | $3.70 | $3.59 | $3.68 | $3.68 | 9,033,900 |
| 2024-07-08 | $3.78 | $3.78 | $3.66 | $3.67 | $3.67 | 5,606,460 |
| 2024-07-05 | $3.74 | $3.77 | $3.70 | $3.75 | $3.75 | 6,084,360 |
| 2024-07-04 | $3.76 | $3.77 | $3.70 | $3.73 | $3.73 | 7,413,360 |
| 2024-07-03 | $3.76 | $3.79 | $3.75 | $3.76 | $3.76 | 7,912,820 |
| 2024-07-02 | $3.76 | $3.78 | $3.73 | $3.76 | $3.76 | 7,138,940 |
| 2024-07-01 | $3.70 | $3.78 | $3.65 | $3.76 | $3.76 | 9,842,620 |
| 2024-06-28 | $3.75 | $3.80 | $3.69 | $3.71 | $3.71 | 10,109,980 |
| 2024-06-27 | $3.80 | $3.82 | $3.72 | $3.75 | $3.75 | 9,114,610 |
| 2024-06-26 | $3.73 | $3.81 | $3.71 | $3.80 | $3.80 | 9,110,930 |
| 2024-06-25 | $3.81 | $3.88 | $3.81 | $3.83 | $3.83 | 8,521,280 |
| 2024-06-24 | $3.90 | $3.92 | $3.78 | $3.83 | $3.83 | 9,508,700 |
| 2024-06-21 | $3.91 | $3.96 | $3.89 | $3.93 | $3.93 | 6,747,950 |
| 2024-06-20 | $3.97 | $4.00 | $3.91 | $3.91 | $3.91 | 9,240,790 |
| 2024-06-19 | $3.99 | $4.02 | $3.96 | $3.97 | $3.97 | 6,440,800 |
| 2024-06-18 | $3.95 | $4.01 | $3.95 | $4.00 | $4.00 | 6,767,510 |
| 2024-06-17 | $3.98 | $4.00 | $3.95 | $3.97 | $3.97 | 10,973,560 |
| 2024-06-14 | $4.02 | $4.02 | $3.95 | $3.98 | $3.98 | 17,647,450 |
| 2024-06-13 | $4.10 | $4.11 | $4.00 | $4.01 | $4.01 | 13,350,880 |
| 2024-06-12 | $4.14 | $4.14 | $4.08 | $4.10 | $4.10 | 8,950,260 |
| 2024-06-11 | $4.13 | $4.16 | $4.09 | $4.13 | $4.13 | 7,464,360 |
| 2024-06-07 | $4.12 | $4.16 | $4.09 | $4.13 | $4.13 | 8,564,790 |
| 2024-06-06 | $4.16 | $4.19 | $4.07 | $4.10 | $4.10 | 14,268,430 |
| 2024-06-05 | $4.21 | $4.24 | $4.15 | $4.15 | $4.15 | 10,276,600 |
| 2024-06-04 | $4.19 | $4.22 | $4.15 | $4.20 | $4.20 | 9,286,640 |
| 2024-06-03 | $4.28 | $4.28 | $4.16 | $4.20 | $4.20 | 15,127,980 |
| 2024-05-31 | $4.26 | $4.29 | $4.25 | $4.25 | $4.25 | 5,715,850 |
| 2024-05-30 | $4.25 | $4.32 | $4.25 | $4.27 | $4.27 | 8,572,500 |
| 2024-05-29 | $4.27 | $4.31 | $4.24 | $4.25 | $4.25 | 6,358,460 |
| 2024-05-28 | $4.29 | $4.36 | $4.25 | $4.28 | $4.28 | 10,244,550 |
| 2024-05-27 | $4.26 | $4.29 | $4.24 | $4.28 | $4.28 | 9,646,340 |
| 2024-05-24 | $4.25 | $4.31 | $4.23 | $4.26 | $4.26 | 9,523,880 |
| 2024-05-23 | $4.33 | $4.34 | $4.22 | $4.23 | $4.23 | 13,338,480 |
| 2024-05-22 | $4.33 | $4.35 | $4.31 | $4.33 | $4.33 | 7,792,590 |
| 2024-05-21 | $4.39 | $4.40 | $4.32 | $4.33 | $4.33 | 9,037,550 |
| 2024-05-20 | $4.39 | $4.45 | $4.37 | $4.39 | $4.39 | 11,677,430 |
| 2024-05-17 | $4.32 | $4.38 | $4.31 | $4.37 | $4.37 | 10,548,520 |
| 2024-05-16 | $4.32 | $4.36 | $4.29 | $4.31 | $4.31 | 8,357,080 |
| 2024-05-15 | $4.34 | $4.36 | $4.30 | $4.30 | $4.30 | 8,117,680 |
| 2024-05-14 | $4.38 | $4.43 | $4.34 | $4.35 | $4.35 | 8,918,030 |
| 2024-05-13 | $4.43 | $4.43 | $4.35 | $4.37 | $4.37 | 10,934,270 |
| 2024-05-10 | $4.48 | $4.48 | $4.41 | $4.46 | $4.46 | 11,775,040 |
| 2024-05-09 | $4.45 | $4.52 | $4.44 | $4.46 | $4.46 | 11,934,840 |
| 2024-05-08 | $4.50 | $4.52 | $4.45 | $4.46 | $4.46 | 7,645,480 |
| 2024-05-07 | $4.48 | $4.51 | $4.45 | $4.50 | $4.50 | 9,882,250 |
| 2024-05-06 | $4.50 | $4.52 | $4.44 | $4.50 | $4.50 | 14,983,040 |
| 2024-04-30 | $4.42 | $4.48 | $4.37 | $4.45 | $4.45 | 12,384,460 |
| 2024-04-29 | $4.26 | $4.42 | $4.26 | $4.42 | $4.42 | 14,655,240 |
| 2024-04-26 | $4.20 | $4.28 | $4.17 | $4.27 | $4.27 | 12,900,210 |
| 2024-04-25 | $4.15 | $4.25 | $4.14 | $4.20 | $4.20 | 11,770,290 |
| 2024-04-24 | $4.14 | $4.16 | $4.09 | $4.15 | $4.15 | 9,965,480 |
| 2024-04-23 | $4.24 | $4.24 | $4.12 | $4.14 | $4.14 | 13,276,410 |
| 2024-04-22 | $4.20 | $4.30 | $4.18 | $4.20 | $4.20 | 14,743,450 |
| 2024-04-19 | $4.35 | $4.36 | $4.15 | $4.23 | $4.23 | 24,151,190 |
| 2024-04-18 | $4.49 | $4.51 | $4.37 | $4.38 | $4.38 | 20,001,010 |
| 2024-04-17 | $4.33 | $4.49 | $4.33 | $4.49 | $4.49 | 16,090,800 |
| 2024-04-16 | $4.46 | $4.53 | $4.29 | $4.30 | $4.30 | 21,664,070 |
| 2024-04-15 | $4.46 | $4.54 | $4.37 | $4.48 | $4.48 | 13,550,530 |
| 2024-04-12 | $4.52 | $4.53 | $4.42 | $4.45 | $4.45 | 11,368,280 |
| 2024-04-11 | $4.48 | $4.60 | $4.47 | $4.52 | $4.52 | 13,496,740 |
| 2024-04-10 | $4.58 | $4.59 | $4.50 | $4.51 | $4.51 | 12,849,250 |
| 2024-04-09 | $4.55 | $4.61 | $4.53 | $4.57 | $4.57 | 10,955,930 |
| 2024-04-08 | $4.60 | $4.65 | $4.55 | $4.56 | $4.56 | 13,518,380 |
| 2024-04-03 | $4.56 | $4.62 | $4.55 | $4.60 | $4.60 | 12,057,680 |
| 2024-04-02 | $4.51 | $4.59 | $4.51 | $4.56 | $4.56 | 10,905,810 |
| 2024-04-01 | $4.49 | $4.54 | $4.47 | $4.52 | $4.52 | 11,490,540 |
| 2024-03-29 | $4.41 | $4.49 | $4.40 | $4.48 | $4.48 | 8,485,670 |
| 2024-03-28 | $4.41 | $4.47 | $4.39 | $4.41 | $4.41 | 8,448,530 |
| 2024-03-27 | $4.49 | $4.49 | $4.40 | $4.40 | $4.40 | 8,071,540 |
| 2024-03-26 | $4.47 | $4.52 | $4.42 | $4.47 | $4.47 | 11,489,130 |
| 2024-03-25 | $4.47 | $4.55 | $4.45 | $4.47 | $4.47 | 9,806,460 |
| 2024-03-22 | $4.55 | $4.57 | $4.48 | $4.50 | $4.50 | 9,685,800 |
| 2024-03-21 | $4.67 | $4.68 | $4.56 | $4.57 | $4.57 | 12,828,180 |
| 2024-03-20 | $4.69 | $4.71 | $4.66 | $4.66 | $4.66 | 10,527,570 |
| 2024-03-19 | $4.71 | $4.74 | $4.69 | $4.70 | $4.70 | 8,670,780 |
| 2024-03-18 | $4.73 | $4.74 | $4.68 | $4.72 | $4.72 | 11,566,670 |
| 2024-03-15 | $4.70 | $4.74 | $4.67 | $4.70 | $4.70 | 12,888,910 |
| 2024-03-14 | $4.82 | $4.84 | $4.68 | $4.71 | $4.71 | 15,501,790 |
| 2024-03-13 | $4.75 | $4.88 | $4.68 | $4.82 | $4.82 | 24,744,850 |
| 2024-03-12 | $4.77 | $5.00 | $4.73 | $4.82 | $4.82 | 25,784,030 |
| 2024-03-11 | $4.68 | $4.77 | $4.66 | $4.76 | $4.76 | 9,233,930 |
| 2024-03-08 | $4.71 | $4.75 | $4.64 | $4.69 | $4.69 | 9,007,130 |
| 2024-03-07 | $4.66 | $4.78 | $4.66 | $4.72 | $4.72 | 11,006,340 |
| 2024-03-06 | $4.70 | $4.74 | $4.65 | $4.67 | $4.67 | 9,737,530 |
| 2024-03-05 | $4.73 | $4.76 | $4.70 | $4.72 | $4.72 | 7,689,260 |
| 2024-03-04 | $4.84 | $4.84 | $4.73 | $4.73 | $4.73 | 11,453,330 |
| 2024-03-01 | $4.83 | $4.88 | $4.81 | $4.83 | $4.83 | 9,113,750 |
| 2024-02-29 | $4.71 | $4.82 | $4.71 | $4.82 | $4.82 | 10,038,110 |
| 2024-02-28 | $4.78 | $4.87 | $4.73 | $4.73 | $4.73 | 15,264,080 |
| 2024-02-27 | $4.74 | $4.79 | $4.73 | $4.78 | $4.78 | 8,523,690 |
| 2024-02-26 | $4.79 | $4.81 | $4.74 | $4.76 | $4.76 | 9,130,390 |
| 2024-02-23 | $4.80 | $4.80 | $4.73 | $4.79 | $4.79 | 9,394,650 |
| 2024-02-22 | $4.78 | $4.82 | $4.74 | $4.80 | $4.80 | 8,614,190 |
| 2024-02-21 | $4.78 | $4.90 | $4.74 | $4.78 | $4.78 | 11,460,220 |
| 2024-02-20 | $4.72 | $4.83 | $4.66 | $4.81 | $4.81 | 11,452,780 |
| 2024-02-19 | $4.88 | $4.88 | $4.68 | $4.73 | $4.73 | 20,017,710 |
| 2024-02-08 | $4.75 | $4.99 | $4.74 | $4.81 | $4.81 | 31,519,490 |
| 2024-02-07 | $4.45 | $4.76 | $4.39 | $4.76 | $4.76 | 33,015,730 |
| 2024-02-06 | $4.06 | $4.46 | $4.03 | $4.45 | $4.45 | 16,656,040 |
| 2024-02-05 | $4.25 | $4.25 | $3.95 | $4.11 | $4.11 | 19,833,220 |
| 2024-02-02 | $4.37 | $4.49 | $4.16 | $4.26 | $4.26 | 15,438,170 |
| 2024-02-01 | $4.41 | $4.47 | $4.35 | $4.37 | $4.37 | 9,700,940 |
| 2024-01-31 | $4.53 | $4.59 | $4.42 | $4.44 | $4.44 | 8,902,200 |
| 2024-01-30 | $4.64 | $4.70 | $4.55 | $4.57 | $4.57 | 9,141,900 |
| 2024-01-29 | $4.74 | $4.75 | $4.66 | $4.67 | $4.67 | 10,362,270 |
| 2024-01-26 | $4.69 | $4.79 | $4.67 | $4.74 | $4.74 | 10,346,580 |
| 2024-01-25 | $4.48 | $4.69 | $4.45 | $4.69 | $4.69 | 11,270,590 |
| 2024-01-24 | $4.39 | $4.47 | $4.29 | $4.46 | $4.46 | 9,238,980 |
| 2024-01-23 | $4.36 | $4.42 | $4.28 | $4.39 | $4.39 | 10,731,720 |
| 2024-01-22 | $4.66 | $4.66 | $4.34 | $4.38 | $4.38 | 14,180,470 |
| 2024-01-19 | $4.67 | $4.69 | $4.62 | $4.66 | $4.66 | 6,066,600 |
| 2024-01-18 | $4.76 | $4.77 | $4.56 | $4.68 | $4.68 | 12,739,470 |
| 2024-01-17 | $4.84 | $4.87 | $4.76 | $4.76 | $4.76 | 5,743,380 |
| 2024-01-16 | $4.85 | $4.87 | $4.79 | $4.85 | $4.85 | 5,028,420 |
| 2024-01-15 | $4.81 | $4.89 | $4.80 | $4.84 | $4.84 | 5,848,900 |
| 2024-01-12 | $4.80 | $4.87 | $4.80 | $4.83 | $4.83 | 5,221,030 |
| 2024-01-11 | $4.78 | $4.84 | $4.76 | $4.81 | $4.81 | 6,706,450 |
| 2024-01-10 | $4.79 | $4.82 | $4.75 | $4.77 | $4.77 | 5,607,150 |
| 2024-01-09 | $4.77 | $4.83 | $4.75 | $4.80 | $4.80 | 6,348,860 |
| 2024-01-08 | $4.85 | $4.87 | $4.78 | $4.78 | $4.78 | 8,131,500 |
| 2024-01-05 | $4.85 | $4.93 | $4.85 | $4.86 | $4.86 | 10,366,380 |
| 2024-01-04 | $4.90 | $4.92 | $4.87 | $4.89 | $4.89 | 10,143,290 |
| 2024-01-03 | $4.82 | $4.91 | $4.81 | $4.89 | $4.89 | 10,766,550 |
| 2024-01-02 | $4.75 | $4.87 | $4.73 | $4.84 | $4.84 | 13,754,940 |
| 2024-01-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2023-12-29 | $4.69 | $4.77 | $4.69 | $4.74 | $4.74 | 7,332,300 |
| 2023-12-28 | $4.63 | $4.70 | $4.62 | $4.69 | $4.69 | 7,224,920 |
| 2023-12-27 | $4.65 | $4.66 | $4.60 | $4.62 | $4.62 | 6,788,220 |
| 2023-12-26 | $4.61 | $4.69 | $4.61 | $4.64 | $4.64 | 6,797,410 |
| 2023-12-25 | $4.66 | $4.67 | $4.61 | $4.63 | $4.63 | 8,159,940 |
| 2023-12-22 | $4.67 | $4.73 | $4.61 | $4.66 | $4.66 | 10,557,650 |
| 2023-12-21 | $4.69 | $4.69 | $4.60 | $4.67 | $4.67 | 7,899,250 |
| 2023-12-20 | $4.69 | $4.71 | $4.65 | $4.65 | $4.65 | 5,475,390 |
| 2023-12-19 | $4.71 | $4.72 | $4.65 | $4.68 | $4.68 | 7,418,860 |
| 2023-12-18 | $4.75 | $4.77 | $4.69 | $4.70 | $4.70 | 9,197,960 |
| 2023-12-15 | $4.80 | $4.81 | $4.75 | $4.76 | $4.76 | 6,831,820 |
| 2023-12-14 | $4.80 | $4.82 | $4.78 | $4.79 | $4.79 | 5,470,060 |
| 2023-12-13 | $4.84 | $4.85 | $4.78 | $4.79 | $4.79 | 6,421,540 |
| 2023-12-12 | $4.82 | $4.86 | $4.79 | $4.84 | $4.84 | 6,681,480 |
| 2023-12-11 | $4.78 | $4.85 | $4.76 | $4.83 | $4.83 | 10,517,740 |
| 2023-12-08 | $4.86 | $4.87 | $4.80 | $4.80 | $4.80 | 7,503,960 |
| 2023-12-07 | $4.88 | $4.88 | $4.82 | $4.85 | $4.85 | 6,240,190 |
| 2023-12-06 | $4.83 | $4.89 | $4.82 | $4.86 | $4.86 | 6,984,880 |
| 2023-12-05 | $4.90 | $4.91 | $4.83 | $4.84 | $4.84 | 7,860,150 |
| 2023-12-04 | $4.91 | $4.93 | $4.89 | $4.90 | $4.90 | 6,758,100 |
| 2023-12-01 | $4.94 | $4.95 | $4.87 | $4.89 | $4.89 | 8,523,540 |
| 2023-11-30 | $4.93 | $4.94 | $4.91 | $4.93 | $4.93 | 6,284,540 |
| 2023-11-29 | $4.96 | $4.98 | $4.92 | $4.93 | $4.93 | 5,657,740 |
| 2023-11-28 | $4.97 | $4.98 | $4.94 | $4.96 | $4.96 | 5,316,040 |
| 2023-11-27 | $4.98 | $4.99 | $4.94 | $4.97 | $4.97 | 7,159,610 |
| 2023-11-24 | $4.98 | $5.02 | $4.96 | $4.99 | $4.99 | 9,560,190 |
| 2023-11-23 | $4.96 | $5.00 | $4.95 | $4.98 | $4.98 | 7,683,770 |
| 2023-11-22 | $4.98 | $4.99 | $4.96 | $4.97 | $4.97 | 5,616,430 |
| 2023-11-21 | $5.00 | $5.01 | $4.97 | $4.98 | $4.98 | 7,540,680 |
| 2023-11-20 | $5.00 | $5.01 | $4.97 | $4.99 | $4.99 | 8,096,770 |
| 2023-11-17 | $5.00 | $5.03 | $4.97 | $5.01 | $5.01 | 6,724,760 |
| 2023-11-16 | $5.01 | $5.02 | $4.99 | $4.99 | $4.99 | 4,770,220 |
| 2023-11-15 | $5.03 | $5.04 | $5.00 | $5.01 | $5.01 | 7,520,570 |
| 2023-11-14 | $5.03 | $5.04 | $5.00 | $5.01 | $5.01 | 5,790,400 |
| 2023-11-13 | $5.06 | $5.06 | $4.98 | $5.02 | $5.02 | 8,476,320 |
| 2023-11-10 | $5.07 | $5.08 | $5.04 | $5.04 | $5.04 | 7,903,770 |
| 2023-11-09 | $5.07 | $5.10 | $5.05 | $5.08 | $5.08 | 7,635,930 |
| 2023-11-08 | $5.08 | $5.11 | $5.06 | $5.07 | $5.07 | 6,307,000 |
| 2023-11-07 | $5.05 | $5.10 | $5.04 | $5.08 | $5.08 | 5,968,530 |
| 2023-11-06 | $5.01 | $5.08 | $5.01 | $5.07 | $5.07 | 10,753,200 |
| 2023-11-03 | $5.01 | $5.02 | $4.95 | $4.98 | $4.98 | 12,256,510 |
| 2023-11-02 | $5.30 | $5.34 | $5.28 | $5.31 | $5.01 | 11,535,780 |
| 2023-11-01 | $5.27 | $5.33 | $5.25 | $5.32 | $5.02 | 13,883,410 |
| 2023-10-31 | $5.21 | $5.26 | $5.20 | $5.24 | $4.94 | 7,224,880 |
| 2023-10-30 | $5.19 | $5.26 | $5.18 | $5.21 | $4.91 | 8,161,530 |
| 2023-10-27 | $5.08 | $5.22 | $5.08 | $5.21 | $4.91 | 7,903,480 |
| 2023-10-26 | $5.06 | $5.12 | $5.03 | $5.11 | $4.82 | 4,217,160 |
| 2023-10-25 | $5.06 | $5.10 | $5.04 | $5.07 | $4.78 | 5,015,290 |
| 2023-10-24 | $4.98 | $5.06 | $4.94 | $5.03 | $4.74 | 6,251,420 |
| 2023-10-23 | $5.03 | $5.06 | $4.94 | $4.95 | $4.67 | 8,198,480 |
| 2023-10-20 | $5.03 | $5.07 | $5.02 | $5.04 | $4.75 | 3,731,320 |
| 2023-10-19 | $5.08 | $5.10 | $5.01 | $5.02 | $4.73 | 4,829,620 |
| 2023-10-18 | $5.16 | $5.16 | $5.06 | $5.08 | $4.79 | 5,716,500 |
| 2023-10-17 | $5.17 | $5.18 | $5.14 | $5.15 | $4.86 | 5,076,300 |
| 2023-10-16 | $5.15 | $5.19 | $5.12 | $5.19 | $4.90 | 5,900,560 |
| 2023-10-13 | $5.18 | $5.18 | $5.13 | $5.16 | $4.87 | 4,391,010 |
| 2023-10-12 | $5.17 | $5.20 | $5.17 | $5.18 | $4.89 | 3,487,630 |
| 2023-10-11 | $5.13 | $5.22 | $5.13 | $5.16 | $4.87 | 6,338,540 |
| 2023-10-10 | $5.14 | $5.18 | $5.12 | $5.13 | $4.84 | 5,346,110 |
| 2023-10-09 | $5.19 | $5.21 | $5.14 | $5.17 | $4.88 | 4,905,950 |
| 2023-09-28 | $5.20 | $5.22 | $5.18 | $5.18 | $4.89 | 3,753,730 |
| 2023-09-27 | $5.16 | $5.20 | $5.16 | $5.17 | $4.88 | 3,663,360 |
| 2023-09-26 | $5.21 | $5.23 | $5.17 | $5.17 | $4.88 | 4,479,260 |
| 2023-09-25 | $5.23 | $5.26 | $5.20 | $5.21 | $4.91 | 5,214,270 |
| 2023-09-22 | $5.22 | $5.24 | $5.21 | $5.24 | $4.94 | 4,508,850 |
| 2023-09-21 | $5.29 | $5.29 | $5.20 | $5.20 | $4.90 | 8,094,670 |
| 2023-09-20 | $5.22 | $5.34 | $5.22 | $5.29 | $4.99 | 14,770,290 |
| 2023-09-19 | $5.27 | $5.28 | $5.21 | $5.22 | $4.92 | 4,954,340 |
| 2023-09-18 | $5.20 | $5.29 | $5.18 | $5.28 | $4.98 | 10,593,640 |
| 2023-09-15 | $5.22 | $5.25 | $5.20 | $5.20 | $4.90 | 5,984,020 |
| 2023-09-14 | $5.21 | $5.23 | $5.18 | $5.22 | $4.92 | 5,362,790 |
| 2023-09-13 | $5.24 | $5.25 | $5.19 | $5.21 | $4.91 | 4,576,390 |
| 2023-09-12 | $5.25 | $5.26 | $5.22 | $5.24 | $4.94 | 3,213,480 |
| 2023-09-11 | $5.20 | $5.27 | $5.17 | $5.24 | $4.94 | 7,475,810 |
| 2023-09-08 | $5.18 | $5.21 | $5.16 | $5.19 | $4.90 | 4,714,230 |
| 2023-09-07 | $5.29 | $5.29 | $5.17 | $5.18 | $4.89 | 6,430,840 |
| 2023-09-06 | $5.20 | $5.26 | $5.19 | $5.24 | $4.94 | 7,180,540 |
| 2023-09-05 | $5.17 | $5.23 | $5.16 | $5.21 | $4.91 | 7,466,180 |
| 2023-09-04 | $5.12 | $5.19 | $5.12 | $5.18 | $4.89 | 7,577,870 |
| 2023-09-01 | $5.10 | $5.12 | $5.07 | $5.12 | $4.83 | 4,199,300 |
| 2023-08-31 | $5.10 | $5.11 | $5.06 | $5.08 | $4.79 | 3,498,120 |
| 2023-08-30 | $5.11 | $5.13 | $5.07 | $5.09 | $4.80 | 5,667,890 |
| 2023-08-29 | $5.04 | $5.13 | $5.03 | $5.11 | $4.82 | 8,230,980 |
| 2023-08-28 | $5.15 | $5.18 | $5.04 | $5.06 | $4.77 | 10,282,000 |
| 2023-08-25 | $4.98 | $5.07 | $4.97 | $5.00 | $5.00 | 6,483,260 |
| 2023-08-24 | $5.02 | $5.04 | $4.97 | $5.01 | $5.01 | 8,265,770 |
| 2023-08-23 | $5.15 | $5.16 | $5.01 | $5.02 | $5.02 | 14,405,610 |
| 2023-08-22 | $5.23 | $5.25 | $5.12 | $5.15 | $5.15 | 13,059,420 |
| 2023-08-21 | $5.28 | $5.32 | $5.23 | $5.24 | $5.24 | 6,365,450 |
| 2023-08-18 | $5.28 | $5.30 | $5.27 | $5.29 | $5.29 | 4,585,210 |
| 2023-08-17 | $5.26 | $5.30 | $5.24 | $5.29 | $5.29 | 5,831,070 |
| 2023-08-16 | $5.26 | $5.30 | $5.25 | $5.28 | $5.28 | 4,964,590 |
| 2023-08-15 | $5.28 | $5.29 | $5.24 | $5.27 | $5.27 | 4,392,300 |
| 2023-08-14 | $5.30 | $5.31 | $5.25 | $5.28 | $5.28 | 6,774,400 |
| 2023-08-11 | $5.35 | $5.38 | $5.30 | $5.31 | $5.31 | 5,800,900 |
| 2023-08-10 | $5.36 | $5.39 | $5.35 | $5.37 | $5.37 | 4,293,770 |
| 2023-08-09 | $5.37 | $5.39 | $5.35 | $5.38 | $5.38 | 3,846,700 |
| 2023-08-08 | $5.38 | $5.39 | $5.34 | $5.37 | $5.37 | 4,154,980 |
| 2023-08-07 | $5.40 | $5.43 | $5.35 | $5.38 | $5.38 | 9,106,640 |
| 2023-08-04 | $5.43 | $5.45 | $5.41 | $5.42 | $5.42 | 6,296,520 |
| 2023-08-03 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 6,004,680 |
| 2023-08-02 | $5.42 | $5.44 | $5.40 | $5.41 | $5.41 | 6,538,930 |
| 2023-08-01 | $5.41 | $5.46 | $5.41 | $5.42 | $5.42 | 7,988,200 |
| 2023-07-31 | $5.40 | $5.44 | $5.39 | $5.42 | $5.42 | 10,620,970 |
| 2023-07-28 | $5.34 | $5.40 | $5.33 | $5.39 | $5.39 | 8,094,450 |
| 2023-07-27 | $5.35 | $5.37 | $5.33 | $5.35 | $5.35 | 8,402,040 |
| 2023-07-26 | $5.33 | $5.35 | $5.31 | $5.35 | $5.35 | 7,766,010 |
| 2023-07-25 | $5.29 | $5.33 | $5.28 | $5.32 | $5.32 | 7,328,710 |
| 2023-07-24 | $5.27 | $5.29 | $5.25 | $5.28 | $5.28 | 3,774,340 |
| 2023-07-21 | $5.25 | $5.29 | $5.24 | $5.28 | $5.28 | 3,817,580 |
| 2023-07-20 | $5.28 | $5.29 | $5.25 | $5.26 | $5.26 | 6,473,900 |
| 2023-07-19 | $5.26 | $5.28 | $5.25 | $5.28 | $5.28 | 5,371,610 |
| 2023-07-18 | $5.24 | $5.27 | $5.21 | $5.26 | $5.26 | 6,970,680 |
| 2023-07-17 | $5.23 | $5.24 | $5.21 | $5.23 | $5.23 | 4,968,940 |
| 2023-07-14 | $5.24 | $5.25 | $5.23 | $5.24 | $5.24 | 4,723,890 |
| 2023-07-13 | $5.22 | $5.25 | $5.21 | $5.24 | $5.24 | 9,362,940 |
| 2023-07-12 | $5.23 | $5.23 | $5.20 | $5.21 | $5.21 | 7,649,980 |
| 2023-07-11 | $5.23 | $5.24 | $5.21 | $5.23 | $5.23 | 5,554,610 |
| 2023-07-10 | $5.23 | $5.23 | $5.20 | $5.22 | $5.22 | 6,463,190 |
| 2023-07-07 | $5.21 | $5.24 | $5.21 | $5.22 | $5.22 | 7,287,190 |
| 2023-07-06 | $5.26 | $5.26 | $5.21 | $5.22 | $5.22 | 6,793,140 |
| 2023-07-05 | $5.25 | $5.27 | $5.24 | $5.25 | $5.25 | 4,773,710 |
| 2023-07-04 | $5.29 | $5.29 | $5.25 | $5.26 | $5.26 | 4,900,060 |
| 2023-07-03 | $5.27 | $5.30 | $5.27 | $5.28 | $5.28 | 4,883,160 |
| 2023-06-30 | $5.23 | $5.28 | $5.23 | $5.27 | $5.27 | 3,118,300 |
| 2023-06-29 | $5.24 | $5.25 | $5.23 | $5.24 | $5.24 | 2,304,150 |
| 2023-06-28 | $5.25 | $5.26 | $5.21 | $5.25 | $5.25 | 2,982,050 |
| 2023-06-27 | $5.22 | $5.27 | $5.22 | $5.25 | $5.25 | 3,713,070 |
| 2023-06-26 | $5.32 | $5.32 | $5.20 | $5.23 | $5.23 | 6,420,660 |
| 2023-06-21 | $5.56 | $5.57 | $5.54 | $5.55 | $5.29 | 3,505,370 |
| 2023-06-20 | $5.59 | $5.59 | $5.56 | $5.57 | $5.31 | 3,751,050 |
| 2023-06-19 | $5.58 | $5.59 | $5.56 | $5.59 | $5.33 | 3,358,770 |
| 2023-06-16 | $5.55 | $5.58 | $5.54 | $5.58 | $5.32 | 4,633,530 |
| 2023-06-15 | $5.53 | $5.55 | $5.51 | $5.54 | $5.28 | 3,186,760 |
| 2023-06-14 | $5.54 | $5.55 | $5.52 | $5.53 | $5.27 | 3,089,260 |
| 2023-06-13 | $5.52 | $5.55 | $5.52 | $5.54 | $5.28 | 2,842,870 |
| 2023-06-12 | $5.52 | $5.54 | $5.51 | $5.53 | $5.27 | 3,256,340 |
| 2023-06-09 | $5.54 | $5.55 | $5.52 | $5.53 | $5.27 | 2,902,980 |
| 2023-06-08 | $5.52 | $5.54 | $5.51 | $5.54 | $5.28 | 2,815,960 |
| 2023-06-07 | $5.52 | $5.54 | $5.52 | $5.52 | $5.26 | 2,521,380 |
| 2023-06-06 | $5.58 | $5.58 | $5.51 | $5.52 | $5.26 | 4,276,370 |
| 2023-06-05 | $5.56 | $5.58 | $5.56 | $5.57 | $5.31 | 2,745,630 |
| 2023-06-02 | $5.55 | $5.58 | $5.54 | $5.57 | $5.31 | 3,660,830 |
| 2023-06-01 | $5.52 | $5.57 | $5.52 | $5.54 | $5.28 | 2,934,660 |
| 2023-05-31 | $5.53 | $5.55 | $5.52 | $5.53 | $5.27 | 3,640,420 |
| 2023-05-30 | $5.56 | $5.57 | $5.51 | $5.55 | $5.29 | 4,477,530 |
| 2023-05-29 | $5.59 | $5.60 | $5.55 | $5.55 | $5.29 | 4,413,140 |
| 2023-05-26 | $5.56 | $5.59 | $5.54 | $5.58 | $5.32 | 3,231,630 |
| 2023-05-25 | $5.58 | $5.59 | $5.54 | $5.56 | $5.30 | 5,238,940 |
| 2023-05-24 | $5.61 | $5.61 | $5.57 | $5.60 | $5.33 | 3,392,230 |
| 2023-05-23 | $5.62 | $5.64 | $5.60 | $5.61 | $5.34 | 5,983,970 |
| 2023-05-22 | $5.58 | $5.63 | $5.56 | $5.62 | $5.35 | 5,575,710 |
| 2023-05-19 | $5.57 | $5.59 | $5.55 | $5.58 | $5.32 | 4,142,920 |
| 2023-05-18 | $5.57 | $5.58 | $5.55 | $5.57 | $5.31 | 4,554,670 |
| 2023-05-17 | $5.58 | $5.59 | $5.56 | $5.57 | $5.31 | 3,368,200 |
| 2023-05-16 | $5.59 | $5.59 | $5.56 | $5.58 | $5.32 | 3,800,290 |
| 2023-05-15 | $5.56 | $5.60 | $5.52 | $5.60 | $5.33 | 6,414,220 |
| 2023-05-12 | $5.60 | $5.61 | $5.56 | $5.57 | $5.31 | 5,414,540 |
| 2023-05-11 | $5.61 | $5.61 | $5.59 | $5.59 | $5.33 | 3,980,360 |
| 2023-05-10 | $5.58 | $5.62 | $5.58 | $5.60 | $5.33 | 5,181,090 |
| 2023-05-09 | $5.62 | $5.64 | $5.59 | $5.61 | $5.61 | 8,975,490 |
| 2023-05-08 | $5.60 | $5.63 | $5.56 | $5.62 | $5.62 | 9,181,720 |
| 2023-05-05 | $5.61 | $5.62 | $5.57 | $5.60 | $5.60 | 6,236,370 |
| 2023-05-04 | $5.57 | $5.62 | $5.56 | $5.62 | $5.62 | 8,271,940 |
| 2023-05-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-05-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-04-28 | $5.54 | $5.59 | $5.53 | $5.58 | $5.58 | 5,797,340 |
| 2023-04-27 | $5.55 | $5.56 | $5.52 | $5.55 | $5.55 | 4,939,220 |
| 2023-04-26 | $5.52 | $5.55 | $5.51 | $5.54 | $5.54 | 5,098,290 |
| 2023-04-25 | $5.57 | $5.58 | $5.49 | $5.54 | $5.54 | 9,068,620 |
| 2023-04-24 | $5.55 | $5.57 | $5.51 | $5.56 | $5.56 | 7,783,310 |
| 2023-04-21 | $5.62 | $5.64 | $5.55 | $5.55 | $5.55 | 11,745,080 |
| 2023-04-20 | $5.64 | $5.64 | $5.60 | $5.61 | $5.61 | 8,631,170 |
| 2023-04-19 | $5.67 | $5.67 | $5.62 | $5.64 | $5.64 | 17,131,380 |
| 2023-04-18 | $5.71 | $5.72 | $5.68 | $5.70 | $5.70 | 8,035,450 |
| 2023-04-17 | $5.67 | $5.72 | $5.65 | $5.72 | $5.72 | 12,968,750 |
| 2023-04-14 | $5.67 | $5.70 | $5.65 | $5.67 | $5.67 | 12,922,750 |
| 2023-04-13 | $5.66 | $5.67 | $5.63 | $5.66 | $5.66 | 9,199,850 |
| 2023-04-12 | $5.67 | $5.67 | $5.65 | $5.66 | $5.66 | 12,000,130 |
| 2023-04-11 | $5.69 | $5.69 | $5.65 | $5.67 | $5.67 | 12,635,130 |
| 2023-04-10 | $5.72 | $5.73 | $5.67 | $5.68 | $5.68 | 10,472,270 |
| 2023-04-07 | $5.70 | $5.72 | $5.69 | $5.72 | $5.72 | 11,213,980 |
| 2023-04-06 | $5.74 | $5.75 | $5.70 | $5.70 | $5.70 | 14,430,630 |
| 2023-04-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-04-04 | $5.74 | $5.81 | $5.69 | $5.76 | $5.76 | 24,092,680 |
| 2023-04-03 | $5.73 | $5.74 | $5.71 | $5.73 | $5.73 | 15,073,110 |
| 2023-03-31 | $5.75 | $5.77 | $5.72 | $5.73 | $5.73 | 12,188,120 |
| 2023-03-30 | $5.76 | $5.81 | $5.74 | $5.75 | $5.75 | 10,858,780 |
| 2023-03-29 | $5.79 | $5.81 | $5.76 | $5.76 | $5.76 | 6,344,220 |
| 2023-03-28 | $5.81 | $5.82 | $5.78 | $5.79 | $5.79 | 6,870,970 |
| 2023-03-27 | $5.85 | $5.86 | $5.78 | $5.80 | $5.80 | 7,669,210 |
| 2023-03-24 | $5.87 | $5.87 | $5.84 | $5.84 | $5.84 | 4,782,990 |
| 2023-03-23 | $5.85 | $5.86 | $5.82 | $5.85 | $5.85 | 4,899,730 |
| 2023-03-22 | $5.87 | $5.88 | $5.84 | $5.85 | $5.85 | 7,168,080 |
| 2023-03-21 | $5.83 | $5.87 | $5.82 | $5.87 | $5.87 | 6,910,010 |
| 2023-03-20 | $5.82 | $5.85 | $5.80 | $5.82 | $5.82 | 5,352,610 |
| 2023-03-17 | $5.78 | $5.85 | $5.78 | $5.81 | $5.81 | 6,473,560 |
| 2023-03-16 | $5.82 | $5.84 | $5.77 | $5.77 | $5.77 | 5,882,130 |
| 2023-03-15 | $5.78 | $5.85 | $5.77 | $5.84 | $5.84 | 6,968,590 |
| 2023-03-14 | $5.82 | $5.82 | $5.74 | $5.76 | $5.76 | 7,373,550 |
| 2023-03-13 | $5.77 | $5.82 | $5.77 | $5.81 | $5.81 | 5,948,290 |
| 2023-03-10 | $5.85 | $5.86 | $5.80 | $5.80 | $5.80 | 8,305,130 |
| 2023-03-09 | $5.89 | $5.90 | $5.83 | $5.86 | $5.86 | 10,349,950 |
| 2023-03-08 | $5.88 | $5.89 | $5.86 | $5.89 | $5.89 | 5,680,380 |
| 2023-03-07 | $5.94 | $5.96 | $5.86 | $5.87 | $5.87 | 11,324,590 |
| 2023-03-06 | $5.99 | $6.00 | $5.92 | $5.92 | $5.92 | 10,225,970 |
| 2023-03-03 | $5.97 | $5.99 | $5.95 | $5.97 | $5.97 | 9,020,560 |
| 2023-03-02 | $5.99 | $6.03 | $5.95 | $5.96 | $5.96 | 14,030,950 |
| 2023-03-01 | $5.98 | $5.99 | $5.95 | $5.99 | $5.99 | 10,034,030 |
| 2023-02-28 | $5.96 | $5.99 | $5.92 | $5.97 | $5.97 | 8,601,650 |
| 2023-02-27 | $5.95 | $6.01 | $5.92 | $5.97 | $5.97 | 11,561,720 |
| 2023-02-24 | $5.98 | $6.00 | $5.93 | $5.96 | $5.96 | 16,236,620 |
| 2023-02-23 | $5.88 | $6.04 | $5.86 | $6.00 | $6.00 | 27,477,070 |
| 2023-02-22 | $5.90 | $5.90 | $5.85 | $5.87 | $5.87 | 8,797,990 |
| 2023-02-21 | $5.87 | $5.93 | $5.86 | $5.90 | $5.90 | 18,383,080 |
| 2023-02-20 | $5.78 | $5.86 | $5.77 | $5.85 | $5.85 | 14,460,090 |
| 2023-02-17 | $5.80 | $5.81 | $5.78 | $5.78 | $5.78 | 9,640,250 |
| 2023-02-16 | $5.85 | $5.89 | $5.76 | $5.79 | $5.79 | 17,544,010 |
| 2023-02-15 | $5.88 | $5.89 | $5.83 | $5.84 | $5.84 | 14,020,790 |
| 2023-02-14 | $5.86 | $5.90 | $5.85 | $5.87 | $5.87 | 15,527,220 |
| 2023-02-13 | $5.84 | $5.87 | $5.83 | $5.85 | $5.85 | 12,705,670 |
| 2023-02-10 | $5.84 | $5.86 | $5.82 | $5.84 | $5.84 | 16,234,090 |
| 2023-02-09 | $5.75 | $5.88 | $5.74 | $5.84 | $5.84 | 28,278,430 |
| 2023-02-08 | $5.78 | $5.78 | $5.74 | $5.75 | $5.75 | 11,946,510 |
| 2023-02-07 | $5.76 | $5.78 | $5.74 | $5.78 | $5.78 | 10,624,720 |
| 2023-02-06 | $5.78 | $5.78 | $5.74 | $5.75 | $5.75 | 9,900,820 |
| 2023-02-03 | $5.82 | $5.82 | $5.74 | $5.79 | $5.79 | 12,219,970 |
| 2023-02-02 | $5.85 | $5.86 | $5.81 | $5.82 | $5.82 | 9,953,750 |
| 2023-02-01 | $5.83 | $5.85 | $5.80 | $5.84 | $5.84 | 10,244,430 |
| 2023-01-31 | $5.81 | $5.82 | $5.78 | $5.82 | $5.82 | 8,949,040 |
| 2023-01-30 | $5.88 | $5.91 | $5.81 | $5.82 | $5.82 | 10,306,480 |
| 2023-01-20 | $5.80 | $5.84 | $5.80 | $5.83 | $5.83 | 4,572,610 |
| 2023-01-19 | $5.78 | $5.80 | $5.75 | $5.79 | $5.79 | 4,004,650 |
| 2023-01-18 | $5.76 | $5.79 | $5.74 | $5.77 | $5.77 | 4,687,490 |
| 2023-01-17 | $5.76 | $5.77 | $5.73 | $5.75 | $5.75 | 3,875,660 |
| 2023-01-16 | $5.73 | $5.78 | $5.72 | $5.76 | $5.76 | 6,399,000 |
| 2023-01-13 | $5.70 | $5.73 | $5.70 | $5.73 | $5.73 | 3,406,310 |
| 2023-01-12 | $5.71 | $5.71 | $5.68 | $5.70 | $5.70 | 3,052,650 |
| 2023-01-11 | $5.72 | $5.72 | $5.68 | $5.70 | $5.70 | 4,517,650 |
| 2023-01-10 | $5.72 | $5.72 | $5.68 | $5.70 | $5.70 | 3,535,350 |
| 2023-01-09 | $5.73 | $5.74 | $5.70 | $5.71 | $5.71 | 4,824,650 |
| 2023-01-06 | $5.74 | $5.74 | $5.71 | $5.71 | $5.71 | 4,100,040 |
| 2023-01-05 | $5.73 | $5.76 | $5.71 | $5.73 | $5.73 | 4,352,990 |
| 2023-01-04 | $5.70 | $5.73 | $5.68 | $5.72 | $5.72 | 4,288,250 |
| 2023-01-03 | $5.68 | $5.73 | $5.64 | $5.71 | $5.71 | 6,338,040 |
| 2023-01-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-12-30 | $5.70 | $5.71 | $5.67 | $5.67 | $5.67 | 3,412,830 |
| 2022-12-29 | $5.68 | $5.70 | $5.66 | $5.68 | $5.68 | 2,659,560 |
| 2022-12-28 | $5.72 | $5.72 | $5.69 | $5.70 | $5.70 | 2,900,200 |
| 2022-12-27 | $5.72 | $5.73 | $5.70 | $5.72 | $5.72 | 2,825,130 |
| 2022-12-26 | $5.67 | $5.72 | $5.67 | $5.70 | $5.70 | 3,884,710 |
| 2022-12-23 | $5.70 | $5.74 | $5.65 | $5.68 | $5.68 | 6,179,010 |
| 2022-12-22 | $5.84 | $5.85 | $5.68 | $5.70 | $5.70 | 6,175,320 |
| 2022-12-21 | $5.84 | $5.86 | $5.78 | $5.82 | $5.82 | 5,091,930 |
| 2022-12-20 | $5.73 | $5.88 | $5.71 | $5.85 | $5.85 | 12,435,610 |
| 2022-12-19 | $5.84 | $5.88 | $5.72 | $5.76 | $5.76 | 6,814,880 |
| 2022-12-16 | $5.81 | $5.85 | $5.78 | $5.85 | $5.85 | 5,879,390 |
| 2022-12-15 | $5.84 | $5.86 | $5.82 | $5.82 | $5.82 | 4,634,510 |
| 2022-12-14 | $5.85 | $5.88 | $5.84 | $5.85 | $5.85 | 3,907,160 |
| 2022-12-13 | $5.84 | $5.87 | $5.83 | $5.86 | $5.86 | 4,299,350 |
| 2022-12-12 | $5.91 | $5.93 | $5.83 | $5.84 | $5.84 | 7,569,290 |
| 2022-12-09 | $5.87 | $5.93 | $5.84 | $5.90 | $5.90 | 10,508,720 |
| 2022-12-08 | $5.86 | $5.89 | $5.83 | $5.87 | $5.87 | 8,621,390 |
| 2022-12-07 | $5.86 | $5.90 | $5.85 | $5.87 | $5.87 | 9,383,760 |
| 2022-12-06 | $5.85 | $5.88 | $5.83 | $5.88 | $5.88 | 8,851,420 |
| 2022-12-05 | $5.85 | $5.87 | $5.82 | $5.86 | $5.86 | 11,713,310 |
| 2022-12-01 | $5.78 | $5.81 | $5.76 | $5.77 | $5.77 | 8,071,930 |
| 2022-11-30 | $5.74 | $5.79 | $5.73 | $5.75 | $5.75 | 10,056,580 |
| 2022-11-29 | $5.68 | $5.75 | $5.67 | $5.74 | $5.74 | 9,927,300 |
| 2022-11-28 | $5.68 | $5.70 | $5.64 | $5.68 | $5.68 | 6,969,630 |
| 2022-11-25 | $5.69 | $5.72 | $5.67 | $5.71 | $5.71 | 9,618,320 |
| 2022-11-24 | $5.73 | $5.73 | $5.69 | $5.70 | $5.70 | 7,261,870 |
| 2022-11-23 | $5.70 | $5.73 | $5.68 | $5.72 | $5.72 | 9,167,170 |
| 2022-11-22 | $5.74 | $5.74 | $5.69 | $5.71 | $5.71 | 9,301,820 |
| 2022-11-21 | $5.76 | $5.77 | $5.69 | $5.72 | $5.72 | 9,418,630 |
| 2022-11-18 | $5.79 | $5.80 | $5.76 | $5.77 | $5.77 | 11,221,710 |
| 2022-11-17 | $5.79 | $5.79 | $5.75 | $5.79 | $5.79 | 9,208,490 |
| 2022-11-16 | $5.80 | $5.80 | $5.76 | $5.80 | $5.80 | 13,218,900 |
| 2022-11-15 | $5.76 | $5.80 | $5.74 | $5.80 | $5.80 | 12,141,190 |
| 2022-11-14 | $5.74 | $5.79 | $5.73 | $5.77 | $5.77 | 14,695,880 |
| 2022-11-11 | $5.73 | $5.76 | $5.69 | $5.74 | $5.74 | 17,421,390 |
| 2022-11-10 | $5.67 | $5.69 | $5.64 | $5.67 | $5.67 | 9,490,870 |
| 2022-11-09 | $5.70 | $5.72 | $5.67 | $5.69 | $5.69 | 8,741,940 |
| 2022-11-08 | $5.72 | $5.74 | $5.69 | $5.71 | $5.71 | 8,298,340 |
| 2022-11-07 | $5.72 | $5.75 | $5.69 | $5.73 | $5.73 | 11,194,810 |
| 2022-11-04 | $5.65 | $5.74 | $5.64 | $5.73 | $5.73 | 11,344,870 |
| 2022-11-03 | $5.67 | $5.67 | $5.63 | $5.65 | $5.65 | 7,728,960 |
| 2022-11-02 | $5.67 | $5.72 | $5.64 | $5.69 | $5.69 | 9,195,670 |
| 2022-11-01 | $5.62 | $5.69 | $5.60 | $5.69 | $5.69 | 8,864,430 |
| 2022-10-31 | $5.71 | $5.73 | $5.60 | $5.62 | $5.62 | 8,822,470 |
| 2022-10-28 | $5.87 | $5.89 | $5.71 | $5.72 | $5.72 | 8,187,320 |
| 2022-10-27 | $5.96 | $5.98 | $5.87 | $5.88 | $5.88 | 9,901,500 |
| 2022-10-26 | $5.94 | $5.98 | $5.90 | $5.96 | $5.96 | 4,140,940 |
| 2022-10-25 | $5.92 | $5.96 | $5.88 | $5.90 | $5.90 | 3,469,110 |
| 2022-10-24 | $5.97 | $6.03 | $5.91 | $5.93 | $5.93 | 4,575,580 |
| 2022-10-21 | $5.97 | $6.00 | $5.93 | $5.95 | $5.95 | 2,560,750 |
| 2022-10-20 | $5.93 | $6.01 | $5.90 | $5.96 | $5.96 | 3,020,700 |
| 2022-10-19 | $5.98 | $6.02 | $5.94 | $5.95 | $5.95 | 2,312,110 |
| 2022-10-18 | $6.05 | $6.05 | $5.99 | $6.00 | $6.00 | 3,095,220 |
| 2022-10-17 | $5.98 | $6.04 | $5.98 | $6.04 | $6.04 | 2,727,490 |
| 2022-10-14 | $5.97 | $6.03 | $5.97 | $6.01 | $6.01 | 3,594,890 |
| 2022-10-13 | $5.93 | $6.00 | $5.93 | $5.97 | $5.97 | 2,685,690 |
| 2022-10-12 | $5.89 | $5.98 | $5.84 | $5.98 | $5.98 | 3,374,390 |
| 2022-10-11 | $5.84 | $5.92 | $5.84 | $5.89 | $5.89 | 2,974,850 |
| 2022-10-10 | $5.88 | $5.99 | $5.84 | $5.88 | $5.88 | 3,357,510 |
| 2022-09-30 | $5.87 | $5.94 | $5.83 | $5.87 | $5.87 | 3,174,850 |
| 2022-09-29 | $5.92 | $5.96 | $5.85 | $5.88 | $5.88 | 3,460,700 |
| 2022-09-28 | $5.94 | $5.96 | $5.88 | $5.91 | $5.91 | 2,863,890 |
| 2022-09-27 | $5.89 | $5.97 | $5.88 | $5.97 | $5.97 | 3,090,300 |
| 2022-09-26 | $5.91 | $5.98 | $5.88 | $5.90 | $5.90 | 4,632,470 |
| 2022-09-23 | $5.98 | $6.07 | $5.95 | $5.97 | $5.97 | 4,020,990 |
| 2022-09-22 | $5.98 | $6.02 | $5.96 | $5.97 | $5.97 | 2,356,630 |
| 2022-09-21 | $5.97 | $6.02 | $5.88 | $6.01 | $6.01 | 3,329,310 |
| 2022-09-20 | $5.94 | $5.99 | $5.94 | $5.96 | $5.96 | 2,853,860 |
| 2022-09-19 | $5.95 | $6.04 | $5.89 | $5.93 | $5.93 | 5,623,230 |
| 2022-09-16 | $6.16 | $6.17 | $5.92 | $5.92 | $5.92 | 8,207,960 |
| 2022-09-15 | $6.24 | $6.26 | $6.13 | $6.15 | $6.15 | 6,277,780 |
| 2022-09-14 | $6.22 | $6.24 | $6.19 | $6.23 | $6.23 | 4,308,390 |
| 2022-09-13 | $6.32 | $6.36 | $6.25 | $6.26 | $6.26 | 4,351,950 |
| 2022-09-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-09-09 | $6.32 | $6.32 | $6.27 | $6.31 | $6.31 | 3,254,260 |
| 2022-09-08 | $6.35 | $6.35 | $6.28 | $6.32 | $6.32 | 4,357,360 |
| 2022-09-07 | $6.29 | $6.36 | $6.26 | $6.33 | $6.33 | 7,643,220 |
| 2022-09-06 | $6.22 | $6.33 | $6.20 | $6.32 | $6.32 | 9,863,150 |
| 2022-09-05 | $6.14 | $6.20 | $6.12 | $6.19 | $6.19 | 4,067,780 |
| 2022-09-02 | $6.19 | $6.19 | $6.11 | $6.14 | $6.14 | 5,289,890 |
| 2022-09-01 | $6.16 | $6.22 | $6.15 | $6.16 | $6.16 | 3,839,370 |
| 2022-08-31 | $6.20 | $6.23 | $6.16 | $6.17 | $6.17 | 5,546,300 |
| 2022-08-30 | $6.23 | $6.27 | $6.19 | $6.23 | $6.23 | 4,877,620 |
| 2022-08-29 | $6.21 | $6.27 | $6.15 | $6.25 | $6.25 | 6,854,000 |
| 2022-08-26 | $6.24 | $6.28 | $6.16 | $6.22 | $6.22 | 8,467,280 |
| 2022-08-25 | $6.33 | $6.37 | $6.20 | $6.22 | $6.22 | 12,482,410 |
| 2022-08-24 | $6.36 | $6.55 | $6.28 | $6.31 | $6.31 | 25,322,700 |
| 2022-08-23 | $6.13 | $6.19 | $6.13 | $6.19 | $6.19 | 3,958,740 |
| 2022-08-22 | $6.14 | $6.18 | $6.11 | $6.16 | $6.16 | 4,292,440 |
| 2022-08-19 | $6.20 | $6.20 | $6.11 | $6.13 | $6.13 | 5,118,700 |
| 2022-08-18 | $6.20 | $6.20 | $6.14 | $6.17 | $6.17 | 4,705,810 |
| 2022-08-17 | $6.22 | $6.22 | $6.15 | $6.19 | $6.19 | 4,340,920 |
| 2022-08-16 | $6.20 | $6.20 | $6.17 | $6.19 | $6.19 | 3,971,220 |
| 2022-08-15 | $6.20 | $6.22 | $6.16 | $6.19 | $6.19 | 4,955,850 |
| 2022-08-12 | $6.18 | $6.22 | $6.15 | $6.20 | $6.20 | 5,864,980 |
| 2022-08-11 | $6.11 | $6.19 | $6.09 | $6.18 | $6.18 | 7,315,680 |
| 2022-08-10 | $6.06 | $6.10 | $6.05 | $6.09 | $6.09 | 2,903,940 |
| 2022-08-09 | $6.05 | $6.09 | $6.03 | $6.08 | $6.08 | 3,333,270 |
| 2022-08-08 | $6.04 | $6.07 | $6.01 | $6.05 | $6.05 | 2,819,150 |
| 2022-08-05 | $5.99 | $6.05 | $5.96 | $6.04 | $6.04 | 3,869,790 |
| 2022-08-04 | $5.97 | $6.00 | $5.93 | $5.97 | $5.97 | 3,502,540 |
| 2022-08-03 | $6.00 | $6.07 | $5.95 | $5.95 | $5.95 | 4,481,170 |
| 2022-08-02 | $6.11 | $6.11 | $5.91 | $5.99 | $5.99 | 9,419,550 |
| 2022-08-01 | $6.08 | $6.14 | $6.05 | $6.14 | $6.14 | 4,418,560 |
| 2022-07-29 | $6.12 | $6.14 | $6.06 | $6.08 | $6.08 | 5,498,850 |
| 2022-07-28 | $6.11 | $6.14 | $6.10 | $6.12 | $6.12 | 5,051,500 |
| 2022-07-27 | $6.10 | $6.11 | $6.07 | $6.09 | $6.09 | 2,787,690 |
| 2022-07-26 | $6.08 | $6.11 | $6.05 | $6.11 | $6.11 | 2,823,300 |
| 2022-07-25 | $6.14 | $6.14 | $6.05 | $6.06 | $6.06 | 4,612,640 |
| 2022-07-22 | $6.11 | $6.15 | $6.09 | $6.11 | $6.11 | 4,171,790 |
| 2022-07-21 | $6.15 | $6.15 | $6.11 | $6.11 | $6.11 | 4,880,390 |
| 2022-07-20 | $6.18 | $6.19 | $6.13 | $6.15 | $6.15 | 6,658,950 |
| 2022-07-19 | $6.11 | $6.17 | $6.09 | $6.15 | $6.15 | 8,496,740 |
| 2022-07-18 | $6.05 | $6.12 | $6.04 | $6.11 | $6.11 | 6,674,240 |
| 2022-07-15 | $6.09 | $6.10 | $6.05 | $6.05 | $6.05 | 4,639,680 |
| 2022-07-14 | $6.10 | $6.13 | $6.08 | $6.10 | $6.10 | 6,478,800 |
| 2022-07-13 | $6.09 | $6.10 | $6.07 | $6.09 | $6.09 | 4,284,670 |
| 2022-07-12 | $6.15 | $6.16 | $6.07 | $6.08 | $6.08 | 7,551,860 |
| 2022-07-11 | $6.16 | $6.18 | $6.09 | $6.12 | $6.12 | 5,475,030 |
| 2022-07-08 | $6.18 | $6.18 | $6.14 | $6.16 | $6.16 | 5,143,190 |
| 2022-07-07 | $6.16 | $6.19 | $6.14 | $6.15 | $6.15 | 5,255,390 |
| 2022-07-06 | $6.23 | $6.23 | $6.13 | $6.16 | $6.16 | 6,779,320 |
| 2022-07-05 | $6.27 | $6.29 | $6.20 | $6.23 | $6.23 | 6,100,250 |
| 2022-07-04 | $6.33 | $6.33 | $6.26 | $6.27 | $6.27 | 6,586,250 |
| 2022-07-01 | $6.35 | $6.37 | $6.32 | $6.33 | $6.33 | 4,675,170 |
| 2022-06-30 | $6.38 | $6.40 | $6.33 | $6.34 | $6.34 | 7,953,910 |
| 2022-06-29 | $6.41 | $6.43 | $6.37 | $6.39 | $6.39 | 6,906,580 |
| 2022-06-28 | $6.37 | $6.42 | $6.36 | $6.41 | $6.41 | 9,260,310 |
| 2022-06-27 | $6.41 | $6.43 | $6.37 | $6.38 | $6.38 | 4,869,080 |
| 2022-06-24 | $6.42 | $6.43 | $6.37 | $6.40 | $6.40 | 4,112,110 |
| 2022-06-23 | $6.36 | $6.41 | $6.32 | $6.41 | $6.41 | 4,505,340 |
| 2022-06-22 | $6.42 | $6.43 | $6.34 | $6.35 | $6.35 | 5,542,970 |
| 2022-06-21 | $6.48 | $6.50 | $6.40 | $6.41 | $6.41 | 7,199,450 |
| 2022-06-20 | $6.52 | $6.52 | $6.46 | $6.50 | $6.50 | 4,022,150 |
| 2022-06-17 | $6.45 | $6.51 | $6.40 | $6.50 | $6.50 | 4,722,640 |
| 2022-06-16 | $6.44 | $6.52 | $6.43 | $6.46 | $6.46 | 5,815,380 |
| 2022-06-15 | $6.51 | $6.58 | $6.45 | $6.46 | $6.46 | 11,519,620 |
| 2022-06-14 | $6.45 | $6.53 | $6.38 | $6.52 | $6.52 | 9,593,300 |
| 2022-06-13 | $6.51 | $6.56 | $6.47 | $6.50 | $6.50 | 7,661,740 |
| 2022-06-10 | $6.51 | $6.56 | $6.45 | $6.56 | $6.56 | 16,360,180 |
| 2022-06-09 | $6.61 | $6.61 | $6.48 | $6.51 | $6.51 | 11,385,570 |
| 2022-06-08 | $6.59 | $6.62 | $6.42 | $6.54 | $6.54 | 6,779,630 |
| 2022-06-07 | $6.68 | $6.70 | $6.55 | $6.59 | $6.59 | 7,195,130 |
| 2022-06-06 | $6.66 | $6.73 | $6.64 | $6.68 | $6.68 | 5,018,510 |
| 2022-06-02 | $6.73 | $6.73 | $6.57 | $6.67 | $6.67 | 6,274,020 |
| 2022-06-01 | $6.77 | $6.81 | $6.71 | $6.73 | $6.73 | 6,081,000 |
| 2022-05-31 | $7.79 | $7.80 | $7.67 | $7.79 | $6.76 | 7,060,400 |
| 2022-05-30 | $7.61 | $7.80 | $7.58 | $7.79 | $6.76 | 7,593,050 |
| 2022-05-27 | $7.60 | $7.64 | $7.55 | $7.61 | $6.61 | 4,692,170 |
| 2022-05-26 | $7.48 | $7.58 | $7.41 | $7.57 | $6.57 | 4,716,660 |
| 2022-05-25 | $7.35 | $7.50 | $7.29 | $7.50 | $6.51 | 6,579,860 |
| 2022-05-24 | $7.42 | $7.45 | $7.25 | $7.27 | $6.31 | 5,051,550 |
| 2022-05-23 | $7.31 | $7.44 | $7.31 | $7.42 | $6.44 | 4,207,100 |
| 2022-05-20 | $7.26 | $7.35 | $7.23 | $7.34 | $6.37 | 3,763,410 |
| 2022-05-19 | $7.20 | $7.28 | $7.17 | $7.27 | $6.31 | 2,716,850 |
| 2022-05-18 | $7.24 | $7.28 | $7.22 | $7.27 | $6.31 | 2,948,000 |
| 2022-05-17 | $7.18 | $7.24 | $7.18 | $7.23 | $6.28 | 1,980,400 |
| 2022-05-16 | $7.22 | $7.26 | $7.18 | $7.21 | $6.26 | 2,767,610 |
| 2022-05-13 | $7.14 | $7.24 | $7.14 | $7.18 | $6.24 | 2,895,560 |
| 2022-05-12 | $7.06 | $7.18 | $7.05 | $7.14 | $6.20 | 2,739,110 |
| 2022-05-11 | $7.17 | $7.22 | $7.11 | $7.11 | $6.17 | 3,947,370 |
| 2022-05-10 | $7.09 | $7.20 | $7.04 | $7.15 | $6.21 | 3,938,910 |
| 2022-05-09 | $7.01 | $7.14 | $6.98 | $7.14 | $6.20 | 3,037,500 |
| 2022-05-06 | $6.99 | $7.08 | $6.94 | $7.00 | $6.08 | 3,122,930 |
| 2022-05-05 | $7.00 | $7.17 | $6.96 | $7.10 | $6.17 | 4,095,440 |
| 2022-05-04 | $7.01 | $7.01 | $7.01 | $7.01 | $6.09 | 0 |
| 2022-05-03 | $7.01 | $7.01 | $7.01 | $7.01 | $6.09 | 0 |
| 2022-04-29 | $6.84 | $7.03 | $6.84 | $7.01 | $6.09 | 4,284,210 |
| 2022-04-28 | $6.78 | $6.90 | $6.73 | $6.82 | $5.92 | 3,577,940 |
| 2022-04-27 | $6.66 | $6.83 | $6.59 | $6.80 | $5.91 | 4,896,840 |
| 2022-04-26 | $6.92 | $7.00 | $6.65 | $6.67 | $5.79 | 5,395,920 |
| 2022-04-25 | $7.16 | $7.16 | $6.90 | $6.90 | $5.99 | 7,716,310 |
| 2022-04-22 | $7.14 | $7.29 | $7.06 | $7.23 | $6.28 | 5,630,310 |
| 2022-04-21 | $7.36 | $7.41 | $7.11 | $7.13 | $6.19 | 7,465,170 |
| 2022-04-20 | $7.35 | $7.50 | $7.31 | $7.33 | $6.37 | 10,211,500 |
| 2022-04-19 | $7.12 | $7.25 | $7.11 | $7.23 | $6.28 | 3,362,400 |
| 2022-04-18 | $7.20 | $7.21 | $7.05 | $7.12 | $6.18 | 4,148,800 |
| 2022-04-15 | $7.23 | $7.40 | $7.18 | $7.25 | $6.30 | 5,318,700 |
| 2022-04-14 | $7.28 | $7.30 | $7.24 | $7.26 | $6.30 | 3,144,400 |
| 2022-04-13 | $7.28 | $7.32 | $7.25 | $7.25 | $6.30 | 2,699,120 |
| 2022-04-12 | $7.26 | $7.33 | $7.12 | $7.33 | $6.37 | 4,372,740 |
| 2022-04-11 | $7.41 | $7.43 | $7.22 | $7.24 | $6.29 | 6,094,720 |
| 2022-04-08 | $7.29 | $7.45 | $7.27 | $7.40 | $6.43 | 5,890,170 |
| 2022-04-07 | $7.35 | $7.39 | $7.30 | $7.30 | $6.34 | 3,643,710 |
| 2022-04-06 | $7.32 | $7.37 | $7.27 | $7.37 | $6.40 | 2,976,120 |
| 2022-04-05 | $7.31 | $7.31 | $7.31 | $7.31 | $6.35 | 0 |
| 2022-04-04 | $7.31 | $7.31 | $7.31 | $7.31 | $6.35 | 0 |
| 2022-04-01 | $7.27 | $7.33 | $7.22 | $7.31 | $6.35 | 3,369,090 |
| 2022-03-31 | $7.27 | $7.30 | $7.24 | $7.28 | $6.32 | 3,071,360 |
| 2022-03-30 | $7.23 | $7.27 | $7.20 | $7.27 | $6.31 | 3,355,140 |
| 2022-03-29 | $7.23 | $7.26 | $7.15 | $7.20 | $6.25 | 3,552,600 |
| 2022-03-28 | $7.27 | $7.28 | $7.10 | $7.23 | $6.28 | 4,519,940 |
| 2022-03-25 | $7.28 | $7.35 | $7.27 | $7.27 | $6.31 | 2,752,400 |
| 2022-03-24 | $7.31 | $7.32 | $7.27 | $7.28 | $6.32 | 2,560,240 |
| 2022-03-23 | $7.33 | $7.37 | $7.31 | $7.35 | $6.38 | 3,064,800 |
| 2022-03-22 | $7.29 | $7.37 | $7.27 | $7.33 | $6.37 | 3,025,700 |
| 2022-03-21 | $7.32 | $7.36 | $7.29 | $7.33 | $6.37 | 4,173,380 |
| 2022-03-18 | $7.21 | $7.32 | $7.20 | $7.30 | $6.34 | 3,876,750 |
| 2022-03-17 | $7.29 | $7.36 | $7.24 | $7.25 | $6.30 | 6,002,390 |
| 2022-03-16 | $7.22 | $7.28 | $6.97 | $7.25 | $6.30 | 7,258,560 |
| 2022-03-15 | $7.50 | $7.51 | $7.16 | $7.16 | $6.22 | 7,376,080 |
| 2022-03-14 | $7.58 | $7.65 | $7.52 | $7.53 | $6.54 | 3,596,700 |
| 2022-03-11 | $7.57 | $7.65 | $7.45 | $7.62 | $6.62 | 4,961,640 |
| 2022-03-10 | $7.59 | $7.69 | $7.51 | $7.61 | $6.61 | 5,083,070 |
| 2022-03-09 | $7.73 | $7.76 | $7.31 | $7.48 | $6.50 | 8,091,570 |
| 2022-03-08 | $7.86 | $7.88 | $7.69 | $7.71 | $6.70 | 5,635,000 |
| 2022-03-07 | $7.98 | $7.98 | $7.85 | $7.86 | $6.83 | 4,748,540 |
| 2022-03-04 | $7.98 | $8.02 | $7.91 | $7.95 | $6.90 | 3,602,800 |
| 2022-03-03 | $7.93 | $8.03 | $7.91 | $7.99 | $6.94 | 5,121,060 |
| 2022-03-02 | $7.92 | $7.92 | $7.86 | $7.92 | $6.88 | 2,530,780 |
| 2022-03-01 | $7.89 | $7.94 | $7.88 | $7.90 | $6.86 | 2,796,530 |
| 2022-02-28 | $7.91 | $7.92 | $7.82 | $7.90 | $6.86 | 4,662,200 |
| 2022-02-25 | $7.91 | $7.96 | $7.90 | $7.91 | $6.87 | 3,919,330 |
| 2022-02-24 | $8.03 | $8.06 | $7.85 | $7.87 | $6.83 | 8,204,400 |
| 2022-02-23 | $8.00 | $8.04 | $7.96 | $8.03 | $6.97 | 3,590,700 |
| 2022-02-22 | $8.01 | $8.02 | $7.94 | $7.98 | $6.93 | 4,950,900 |
| 2022-02-21 | $8.03 | $8.06 | $7.99 | $8.04 | $6.98 | 3,754,800 |
| 2022-02-18 | $7.98 | $8.03 | $7.97 | $8.03 | $6.97 | 3,684,200 |
| 2022-02-17 | $8.00 | $8.03 | $7.97 | $8.00 | $6.95 | 2,976,770 |
| 2022-02-16 | $7.99 | $8.04 | $7.99 | $8.03 | $6.97 | 3,031,200 |
| 2022-02-15 | $7.98 | $8.01 | $7.95 | $7.99 | $6.94 | 3,064,100 |
| 2022-02-14 | $7.92 | $8.00 | $7.91 | $7.97 | $6.92 | 4,429,700 |
| 2022-02-11 | $8.04 | $8.05 | $7.93 | $7.95 | $6.90 | 4,950,460 |
| 2022-02-10 | $8.01 | $8.07 | $8.00 | $8.04 | $6.98 | 3,685,000 |
| 2022-02-09 | $8.03 | $8.05 | $7.98 | $8.04 | $6.98 | 5,393,440 |
| 2022-02-08 | $7.88 | $8.06 | $7.85 | $8.04 | $6.98 | 6,897,220 |
| 2022-02-07 | $7.88 | $7.92 | $7.82 | $7.88 | $6.84 | 4,577,230 |
| 2022-02-04 | $7.78 | $7.78 | $7.78 | $7.78 | $6.76 | 0 |
| 2022-02-03 | $7.78 | $7.78 | $7.78 | $7.78 | $6.76 | 0 |
| 2022-02-02 | $7.78 | $7.78 | $7.78 | $7.78 | $6.76 | 0 |
| 2022-02-01 | $7.78 | $7.78 | $7.78 | $7.78 | $6.76 | 0 |
| 2022-01-28 | $7.69 | $7.81 | $7.67 | $7.78 | $6.76 | 4,762,700 |
| 2022-01-27 | $7.85 | $7.86 | $7.67 | $7.68 | $6.67 | 6,737,000 |
| 2022-01-26 | $7.82 | $7.87 | $7.80 | $7.85 | $6.82 | 3,842,010 |
| 2022-01-25 | $8.01 | $8.02 | $7.80 | $7.82 | $6.79 | 11,220,900 |
| 2022-01-24 | $8.10 | $8.10 | $8.02 | $8.03 | $6.97 | 6,207,900 |
| 2022-01-21 | $8.11 | $8.14 | $8.07 | $8.11 | $7.04 | 6,699,970 |
| 2022-01-20 | $8.17 | $8.19 | $8.11 | $8.12 | $7.05 | 8,002,900 |
| 2022-01-19 | $8.17 | $8.19 | $8.15 | $8.18 | $7.10 | 5,145,100 |
| 2022-01-18 | $8.20 | $8.20 | $8.15 | $8.18 | $7.10 | 6,473,090 |
| 2022-01-17 | $8.17 | $8.21 | $8.16 | $8.18 | $7.10 | 5,583,590 |
| 2022-01-14 | $8.26 | $8.27 | $8.15 | $8.16 | $7.09 | 9,891,700 |
| 2022-01-13 | $8.27 | $8.29 | $8.24 | $8.25 | $7.16 | 8,004,200 |
| 2022-01-12 | $8.28 | $8.29 | $8.24 | $8.26 | $7.17 | 9,224,890 |
| 2022-01-11 | $8.27 | $8.30 | $8.24 | $8.27 | $7.18 | 10,218,900 |
| 2022-01-10 | $8.25 | $8.28 | $8.21 | $8.27 | $7.18 | 9,461,640 |
| 2022-01-07 | $8.19 | $8.28 | $8.17 | $8.22 | $7.14 | 14,825,000 |
| 2022-01-06 | $8.16 | $8.19 | $8.14 | $8.17 | $7.09 | 8,321,480 |
| 2022-01-05 | $8.21 | $8.23 | $8.14 | $8.17 | $7.09 | 9,566,700 |
| 2022-01-04 | $8.14 | $8.20 | $8.13 | $8.20 | $7.12 | 11,487,890 |
| 2022-01-03 | $8.13 | $8.13 | $8.13 | $8.13 | $7.06 | 0 |
| 2021-12-31 | $8.14 | $8.15 | $8.11 | $8.13 | $7.06 | 8,064,500 |
| 2021-12-30 | $8.14 | $8.15 | $8.11 | $8.14 | $7.07 | 7,876,210 |
| 2021-12-29 | $8.16 | $8.17 | $8.12 | $8.14 | $7.07 | 7,773,920 |
| 2021-12-28 | $8.16 | $8.20 | $8.14 | $8.17 | $7.09 | 6,180,900 |
| 2021-12-27 | $8.13 | $8.19 | $8.12 | $8.16 | $7.09 | 5,350,180 |
| 2021-12-24 | $8.29 | $8.29 | $8.13 | $8.14 | $7.07 | 11,577,950 |
| 2021-12-23 | $8.39 | $8.40 | $8.24 | $8.27 | $7.18 | 12,749,910 |
| 2021-12-22 | $8.20 | $8.36 | $8.19 | $8.36 | $7.26 | 22,079,720 |
| 2021-12-21 | $8.16 | $8.19 | $8.13 | $8.19 | $7.11 | 8,063,220 |
| 2021-12-20 | $8.13 | $8.19 | $8.10 | $8.16 | $7.09 | 7,894,600 |
| 2021-12-17 | $8.17 | $8.18 | $8.13 | $8.14 | $7.07 | 7,509,100 |
| 2021-12-16 | $8.15 | $8.19 | $8.11 | $8.19 | $7.11 | 7,785,590 |
| 2021-12-15 | $8.14 | $8.15 | $8.11 | $8.14 | $7.07 | 6,590,940 |
| 2021-12-14 | $8.15 | $8.16 | $8.11 | $8.12 | $7.05 | 7,467,570 |
| 2021-12-13 | $8.19 | $8.20 | $8.16 | $8.17 | $7.09 | 8,292,410 |
| 2021-12-10 | $8.22 | $8.22 | $8.16 | $8.17 | $7.09 | 8,118,800 |
| 2021-12-09 | $8.21 | $8.23 | $8.18 | $8.23 | $7.15 | 8,168,100 |
| 2021-12-08 | $8.25 | $8.26 | $8.18 | $8.21 | $7.13 | 6,925,900 |
| 2021-12-07 | $8.23 | $8.25 | $8.17 | $8.22 | $7.14 | 5,776,290 |
| 2021-12-06 | $8.32 | $8.33 | $8.21 | $8.21 | $7.13 | 7,009,650 |
| 2021-12-03 | $8.30 | $8.30 | $8.30 | $8.30 | $7.21 | 6,867,200 |
| 2021-12-02 | $8.30 | $8.30 | $8.30 | $8.30 | $7.21 | 9,389,690 |
| 2021-12-01 | $8.12 | $8.25 | $8.08 | $8.25 | $7.16 | 9,379,720 |
| 2021-11-30 | $8.10 | $8.15 | $8.09 | $8.12 | $7.05 | 6,321,590 |
| 2021-11-29 | $8.08 | $8.14 | $8.06 | $8.10 | $7.03 | 5,642,020 |
| 2021-11-26 | $8.23 | $8.27 | $8.17 | $8.19 | $7.11 | 5,412,200 |
| 2021-11-25 | $8.26 | $8.26 | $8.21 | $8.22 | $7.14 | 4,962,930 |
| 2021-11-24 | $8.30 | $8.30 | $8.20 | $8.26 | $7.17 | 5,767,730 |
| 2021-11-23 | $8.23 | $8.34 | $8.21 | $8.30 | $7.21 | 5,738,350 |
| 2021-11-22 | $8.25 | $8.29 | $8.20 | $8.24 | $7.16 | 4,644,200 |
| 2021-11-19 | $8.11 | $8.27 | $8.10 | $8.26 | $7.17 | 7,417,880 |
| 2021-11-18 | $8.19 | $8.20 | $8.11 | $8.12 | $7.05 | 4,647,200 |
| 2021-11-17 | $8.14 | $8.18 | $8.09 | $8.16 | $7.09 | 3,529,470 |
| 2021-11-16 | $8.19 | $8.23 | $8.13 | $8.14 | $7.07 | 4,301,700 |
| 2021-11-15 | $8.24 | $8.25 | $8.15 | $8.21 | $7.13 | 4,629,500 |
| 2021-11-12 | $8.20 | $8.24 | $8.13 | $8.22 | $7.14 | 4,768,400 |
| 2021-11-11 | $8.15 | $8.21 | $8.12 | $8.18 | $7.10 | 4,599,070 |
| 2021-11-10 | $8.16 | $8.16 | $8.06 | $8.14 | $7.07 | 4,450,080 |
| 2021-11-09 | $8.07 | $8.16 | $8.02 | $8.16 | $7.09 | 4,870,930 |
| 2021-11-08 | $8.03 | $8.06 | $7.95 | $8.04 | $6.98 | 3,479,800 |
| 2021-11-05 | $8.07 | $8.07 | $8.07 | $8.07 | $7.01 | 4,107,680 |
| 2021-11-04 | $8.06 | $8.08 | $8.01 | $8.07 | $7.01 | 3,772,800 |
| 2021-11-03 | $7.98 | $8.08 | $7.98 | $8.06 | $7.00 | 4,491,500 |
| 2021-11-02 | $8.13 | $8.13 | $7.92 | $7.96 | $6.91 | 8,644,410 |
| 2021-11-01 | $8.18 | $8.18 | $8.10 | $8.15 | $7.08 | 4,948,800 |
| 2021-10-29 | $8.08 | $8.16 | $8.06 | $8.16 | $7.09 | 4,108,600 |
| 2021-10-28 | $8.15 | $8.24 | $8.03 | $8.05 | $6.99 | 7,412,110 |
| 2021-10-27 | $8.42 | $8.42 | $8.11 | $8.20 | $7.12 | 11,098,700 |
| 2021-10-26 | $8.65 | $8.65 | $8.40 | $8.42 | $7.31 | 11,770,530 |
| 2021-10-25 | $8.64 | $8.73 | $8.61 | $8.68 | $7.54 | 4,219,480 |
| 2021-10-22 | $8.78 | $8.78 | $8.65 | $8.66 | $7.52 | 5,682,200 |
| 2021-10-21 | $8.62 | $8.86 | $8.61 | $8.77 | $7.62 | 9,821,140 |
| 2021-10-20 | $8.64 | $8.71 | $8.56 | $8.60 | $7.47 | 6,826,250 |
| 2021-10-19 | $8.58 | $8.73 | $8.58 | $8.70 | $7.55 | 6,259,480 |
| 2021-10-18 | $8.55 | $8.64 | $8.53 | $8.59 | $7.46 | 5,931,250 |
| 2021-10-15 | $8.65 | $8.76 | $8.55 | $8.58 | $7.45 | 7,989,680 |
| 2021-10-14 | $8.68 | $8.78 | $8.57 | $8.67 | $7.53 | 7,166,860 |
| 2021-10-13 | $8.89 | $8.95 | $8.63 | $8.72 | $7.57 | 11,698,650 |
| 2021-10-12 | $9.08 | $9.12 | $8.83 | $8.95 | $7.77 | 12,070,610 |
| 2021-10-11 | $8.95 | $9.12 | $8.81 | $9.03 | $7.84 | 10,257,280 |
| 2021-10-08 | $9.00 | $9.05 | $8.90 | $8.95 | $7.77 | 7,677,350 |
| 2021-10-07 | $8.93 | $8.93 | $8.93 | $8.93 | $7.75 | 0 |
| 2021-10-06 | $8.93 | $8.93 | $8.93 | $8.93 | $7.75 | 0 |
| 2021-09-30 | $8.88 | $8.99 | $8.84 | $8.93 | $7.75 | 8,747,600 |
| 2021-09-29 | $9.19 | $9.19 | $8.70 | $8.77 | $7.62 | 20,871,130 |
| 2021-09-28 | $9.22 | $9.33 | $9.15 | $9.19 | $7.98 | 10,075,200 |
| 2021-09-27 | $9.64 | $9.77 | $9.09 | $9.20 | $7.99 | 20,111,000 |
| 2021-09-24 | $10.16 | $10.20 | $9.65 | $9.65 | $8.38 | 34,303,080 |
| 2021-09-23 | $10.60 | $10.65 | $10.14 | $10.23 | $8.88 | 37,665,390 |
| 2021-09-22 | $10.02 | $10.45 | $9.98 | $10.39 | $9.02 | 31,650,360 |
| 2021-09-21 | $10.08 | $10.08 | $10.08 | $10.08 | $8.75 | 0 |
| 2021-09-20 | $10.08 | $10.08 | $10.08 | $10.08 | $8.75 | 0 |
| 2021-09-17 | $10.29 | $10.52 | $9.76 | $10.08 | $8.75 | 42,413,320 |
| 2021-09-16 | $10.68 | $10.98 | $10.32 | $10.36 | $9.00 | 61,636,420 |
| 2021-09-15 | $10.25 | $10.52 | $10.00 | $10.38 | $9.01 | 36,519,390 |
| 2021-09-14 | $10.08 | $10.52 | $9.82 | $10.13 | $8.80 | 42,686,910 |
| 2021-09-13 | $10.00 | $10.45 | $9.92 | $10.20 | $8.86 | 32,814,810 |
| 2021-09-10 | $10.54 | $10.67 | $10.01 | $10.04 | $8.72 | 53,665,020 |
| 2021-09-09 | $10.10 | $10.74 | $10.02 | $10.50 | $9.12 | 71,020,870 |
| 2021-09-08 | $9.64 | $10.49 | $9.55 | $10.12 | $8.79 | 60,889,650 |
| 2021-09-07 | $9.36 | $9.75 | $9.35 | $9.57 | $8.31 | 26,277,400 |
| 2021-09-06 | $9.32 | $9.41 | $9.19 | $9.31 | $8.08 | 13,237,470 |
| 2021-09-03 | $9.38 | $9.48 | $9.16 | $9.27 | $8.05 | 20,247,240 |
| 2021-09-02 | $9.29 | $9.62 | $9.22 | $9.52 | $8.27 | 23,876,830 |
| 2021-09-01 | $9.56 | $9.70 | $9.31 | $9.35 | $8.12 | 33,455,170 |
| 2021-08-31 | $9.04 | $9.81 | $9.02 | $9.59 | $8.33 | 49,928,730 |
| 2021-08-30 | $9.12 | $9.29 | $8.93 | $9.06 | $7.87 | 26,060,350 |
| 2021-08-27 | $8.78 | $9.05 | $8.73 | $9.04 | $7.85 | 20,549,550 |
| 2021-08-26 | $8.87 | $8.88 | $8.78 | $8.80 | $7.64 | 7,690,300 |
| 2021-08-25 | $8.81 | $8.88 | $8.74 | $8.88 | $7.71 | 10,617,310 |
| 2021-08-24 | $8.71 | $8.84 | $8.68 | $8.83 | $7.67 | 11,475,320 |
| 2021-08-23 | $8.59 | $8.75 | $8.58 | $8.72 | $7.57 | 8,544,720 |
| 2021-08-20 | $8.70 | $8.70 | $8.49 | $8.58 | $7.45 | 10,796,000 |
| 2021-08-19 | $8.76 | $8.90 | $8.74 | $8.74 | $7.59 | 11,536,630 |
| 2021-08-18 | $8.70 | $8.74 | $8.58 | $8.74 | $7.59 | 6,157,180 |
| 2021-08-17 | $8.75 | $8.83 | $8.65 | $8.67 | $7.53 | 6,482,700 |
| 2021-08-16 | $8.77 | $8.85 | $8.74 | $8.78 | $7.62 | 6,458,900 |
| 2021-08-13 | $8.71 | $8.79 | $8.68 | $8.74 | $7.59 | 6,310,100 |
| 2021-08-12 | $8.63 | $8.80 | $8.62 | $8.73 | $7.58 | 7,939,660 |
| 2021-08-11 | $8.65 | $8.66 | $8.61 | $8.65 | $7.51 | 4,792,280 |
| 2021-08-10 | $8.65 | $8.66 | $8.59 | $8.66 | $7.52 | 4,144,840 |
| 2021-08-09 | $8.49 | $8.68 | $8.48 | $8.64 | $7.50 | 6,964,350 |
| 2021-08-06 | $8.53 | $8.53 | $8.43 | $8.49 | $7.37 | 3,790,800 |
| 2021-08-05 | $8.57 | $8.59 | $8.51 | $8.51 | $7.39 | 3,995,300 |
| 2021-08-04 | $8.58 | $8.59 | $8.53 | $8.56 | $7.43 | 4,300,600 |
| 2021-08-03 | $8.54 | $8.61 | $8.50 | $8.60 | $7.47 | 5,726,850 |
| 2021-08-02 | $8.48 | $8.56 | $8.40 | $8.55 | $7.42 | 5,200,640 |
| 2021-07-30 | $8.46 | $8.53 | $8.38 | $8.48 | $7.36 | 4,715,150 |
| 2021-07-29 | $8.54 | $8.56 | $8.43 | $8.46 | $7.35 | 5,180,600 |
| 2021-07-28 | $8.56 | $8.57 | $8.37 | $8.45 | $7.34 | 6,241,970 |
| 2021-07-27 | $8.77 | $8.81 | $8.59 | $8.59 | $7.46 | 7,497,800 |
| 2021-07-26 | $8.93 | $8.97 | $8.66 | $8.74 | $7.59 | 9,138,490 |
| 2021-07-23 | $8.90 | $9.03 | $8.88 | $8.90 | $7.73 | 10,312,530 |
| 2021-07-22 | $8.87 | $8.93 | $8.81 | $8.87 | $7.70 | 7,793,620 |
| 2021-07-21 | $8.89 | $8.96 | $8.82 | $8.85 | $7.69 | 6,655,730 |
| 2021-07-20 | $8.76 | $9.03 | $8.74 | $8.88 | $7.71 | 8,833,840 |
| 2021-07-19 | $8.96 | $9.07 | $8.80 | $8.86 | $7.69 | 10,882,930 |
| 2021-07-16 | $8.62 | $9.10 | $8.61 | $8.96 | $7.78 | 22,077,310 |
| 2021-07-15 | $8.65 | $8.69 | $8.59 | $8.63 | $7.49 | 4,498,000 |
| 2021-07-14 | $8.71 | $8.73 | $8.67 | $8.67 | $7.53 | 4,470,200 |
| 2021-07-13 | $8.72 | $8.75 | $8.63 | $8.69 | $7.55 | 5,533,850 |
| 2021-07-12 | $8.75 | $8.79 | $8.67 | $8.71 | $7.56 | 7,277,700 |
| 2021-07-09 | $8.64 | $8.76 | $8.59 | $8.73 | $7.58 | 13,986,040 |
| 2021-07-08 | $8.51 | $8.52 | $8.45 | $8.45 | $7.34 | 3,133,500 |
| 2021-07-07 | $8.51 | $8.52 | $8.46 | $8.51 | $7.39 | 3,007,450 |
| 2021-07-06 | $8.46 | $8.52 | $8.45 | $8.51 | $7.39 | 2,896,230 |
| 2021-07-05 | $8.47 | $8.51 | $8.43 | $8.47 | $7.36 | 2,830,340 |
| 2021-07-02 | $8.58 | $8.58 | $8.46 | $8.47 | $7.36 | 4,208,100 |
| 2021-07-01 | $8.58 | $8.65 | $8.55 | $8.56 | $7.43 | 4,024,030 |
| 2021-06-30 | $8.55 | $8.59 | $8.54 | $8.56 | $7.43 | 2,901,070 |
| 2021-06-29 | $8.62 | $8.63 | $8.55 | $8.56 | $7.43 | 3,123,800 |
| 2021-06-28 | $8.66 | $8.66 | $8.61 | $8.62 | $7.49 | 3,213,200 |
| 2021-06-25 | $8.59 | $8.68 | $8.54 | $8.66 | $7.52 | 5,079,810 |
| 2021-06-24 | $8.60 | $8.61 | $8.54 | $8.56 | $7.43 | 4,872,310 |
| 2021-06-23 | $8.66 | $8.68 | $8.59 | $8.60 | $7.47 | 5,536,450 |
| 2021-06-22 | $8.64 | $8.68 | $8.63 | $8.65 | $7.51 | 3,770,820 |
| 2021-06-21 | $8.64 | $8.66 | $8.60 | $8.64 | $7.50 | 3,786,660 |
| 2021-06-18 | $8.71 | $8.71 | $8.61 | $8.64 | $7.50 | 4,531,390 |
| 2021-06-17 | $8.75 | $8.75 | $8.69 | $8.70 | $7.55 | 3,793,950 |
| 2021-06-16 | $8.78 | $8.80 | $8.70 | $8.72 | $7.57 | 4,874,990 |
| 2021-06-15 | $8.94 | $8.99 | $8.77 | $8.78 | $7.62 | 7,485,800 |
| 2021-06-14 | $8.92 | $8.92 | $8.92 | $8.92 | $7.75 | 0 |
| 2021-06-11 | $8.83 | $8.92 | $8.78 | $8.92 | $7.75 | 11,148,060 |
| 2021-06-10 | $8.80 | $8.84 | $8.76 | $8.81 | $7.65 | 5,964,420 |
| 2021-06-09 | $8.68 | $8.84 | $8.68 | $8.81 | $7.65 | 5,713,670 |
| 2021-06-08 | $8.69 | $8.74 | $8.69 | $8.71 | $7.56 | 3,242,290 |
| 2021-06-07 | $8.75 | $8.78 | $8.71 | $8.72 | $7.57 | 3,795,790 |
| 2021-06-04 | $8.77 | $8.80 | $8.74 | $8.74 | $7.59 | 3,926,080 |
| 2021-06-03 | $8.78 | $8.83 | $8.78 | $8.79 | $7.63 | 3,970,100 |
| 2021-06-02 | $8.80 | $8.88 | $8.78 | $8.78 | $7.62 | 4,973,010 |
| 2021-06-01 | $8.78 | $8.82 | $8.74 | $8.81 | $7.65 | 4,663,480 |
| 2021-05-31 | $8.72 | $8.82 | $8.69 | $8.80 | $7.64 | 6,098,490 |
| 2021-05-28 | $8.78 | $8.79 | $8.68 | $8.70 | $7.55 | 5,672,120 |
| 2021-05-27 | $8.80 | $8.82 | $8.75 | $8.76 | $7.61 | 5,597,100 |
| 2021-05-26 | $8.85 | $8.85 | $8.75 | $8.79 | $7.63 | 5,139,560 |
| 2021-05-25 | $9.01 | $9.05 | $8.99 | $9.04 | $7.63 | 4,930,700 |
| 2021-05-24 | $8.95 | $9.05 | $8.93 | $9.02 | $7.62 | 4,004,670 |
| 2021-05-21 | $8.99 | $9.00 | $8.92 | $8.95 | $7.56 | 2,897,300 |
| 2021-05-20 | $9.05 | $9.05 | $8.91 | $8.98 | $7.58 | 5,072,660 |
| 2021-05-19 | $8.96 | $9.08 | $8.93 | $9.04 | $7.63 | 6,238,500 |
| 2021-05-18 | $8.89 | $8.95 | $8.88 | $8.93 | $7.54 | 3,465,200 |
| 2021-05-17 | $8.92 | $8.94 | $8.88 | $8.89 | $7.51 | 3,570,000 |
| 2021-05-14 | $8.82 | $8.91 | $8.82 | $8.89 | $7.51 | 3,574,400 |
| 2021-05-13 | $8.86 | $8.91 | $8.81 | $8.82 | $7.45 | 4,022,920 |
| 2021-05-12 | $8.88 | $8.93 | $8.83 | $8.91 | $7.52 | 4,003,870 |
| 2021-05-11 | $8.90 | $8.92 | $8.77 | $8.88 | $7.50 | 4,838,930 |
| 2021-05-10 | $9.00 | $9.00 | $8.89 | $8.93 | $7.54 | 5,048,250 |
| 2021-05-07 | $8.86 | $9.05 | $8.85 | $8.98 | $7.58 | 7,565,010 |
| 2021-05-06 | $8.74 | $8.85 | $8.74 | $8.82 | $7.45 | 3,067,640 |
| 2021-05-05 | $8.76 | $8.76 | $8.76 | $8.76 | $7.40 | 0 |
| 2021-05-04 | $8.76 | $8.76 | $8.76 | $8.76 | $7.40 | 0 |
| 2021-04-30 | $8.85 | $8.85 | $8.67 | $8.76 | $7.40 | 5,655,710 |
| 2021-04-29 | $8.90 | $8.90 | $8.84 | $8.86 | $7.48 | 4,357,010 |
| 2021-04-28 | $8.86 | $8.92 | $8.85 | $8.90 | $7.51 | 3,659,650 |
| 2021-04-27 | $9.10 | $9.12 | $8.83 | $8.87 | $7.49 | 8,484,550 |
| 2021-04-26 | $9.06 | $9.13 | $9.05 | $9.09 | $7.68 | 4,465,090 |
| 2021-04-23 | $9.09 | $9.15 | $9.04 | $9.09 | $7.68 | 5,719,730 |
| 2021-04-22 | $9.13 | $9.19 | $9.08 | $9.11 | $7.69 | 7,218,770 |
| 2021-04-21 | $9.19 | $9.25 | $9.12 | $9.13 | $7.71 | 6,955,050 |
| 2021-04-20 | $9.35 | $9.43 | $9.22 | $9.24 | $7.80 | 12,088,760 |
| 2021-04-19 | $9.27 | $9.38 | $9.21 | $9.38 | $7.92 | 8,210,010 |
| 2021-04-16 | $9.10 | $9.25 | $9.09 | $9.23 | $7.79 | 5,952,440 |
| 2021-04-15 | $9.16 | $9.17 | $9.06 | $9.11 | $7.69 | 4,945,340 |
| 2021-04-14 | $9.05 | $9.18 | $9.04 | $9.16 | $7.73 | 5,677,100 |
| 2021-04-13 | $9.25 | $9.26 | $9.04 | $9.06 | $7.65 | 10,119,290 |
| 2021-04-12 | $9.42 | $9.42 | $9.24 | $9.25 | $7.81 | 11,213,590 |
| 2021-04-09 | $9.63 | $9.64 | $9.41 | $9.47 | $8.00 | 15,983,380 |
| 2021-04-08 | $9.50 | $9.87 | $9.47 | $9.66 | $8.16 | 30,380,840 |
| 2021-04-07 | $9.33 | $9.57 | $9.25 | $9.55 | $8.06 | 21,519,830 |
| 2021-04-06 | $9.30 | $9.38 | $9.21 | $9.30 | $7.85 | 8,022,500 |
| 2021-04-05 | $9.26 | $9.26 | $9.26 | $9.26 | $7.82 | 0 |
| 2021-04-02 | $9.21 | $9.35 | $9.19 | $9.26 | $7.82 | 10,108,910 |
| 2021-04-01 | $9.20 | $9.24 | $9.12 | $9.18 | $7.75 | 6,423,760 |
| 2021-03-31 | $9.09 | $9.21 | $8.98 | $9.20 | $7.77 | 9,228,170 |
| 2021-03-30 | $9.17 | $9.21 | $9.03 | $9.08 | $7.67 | 7,380,790 |
| 2021-03-29 | $8.99 | $9.20 | $8.95 | $9.17 | $7.74 | 9,231,630 |
| 2021-03-26 | $8.91 | $8.98 | $8.91 | $8.96 | $7.57 | 5,499,290 |
| 2021-03-25 | $8.93 | $9.05 | $8.90 | $8.91 | $7.52 | 5,445,420 |
| 2021-03-24 | $9.08 | $9.18 | $8.90 | $8.92 | $7.53 | 13,298,850 |
| 2021-03-23 | $9.33 | $9.60 | $9.17 | $9.18 | $7.75 | 13,995,670 |
| 2021-03-22 | $9.26 | $9.35 | $9.20 | $9.33 | $7.88 | 10,849,140 |
| 2021-03-19 | $9.28 | $9.32 | $9.17 | $9.26 | $7.82 | 11,098,300 |
| 2021-03-18 | $9.20 | $9.38 | $9.14 | $9.31 | $7.86 | 14,571,350 |
| 2021-03-17 | $9.15 | $9.25 | $9.13 | $9.17 | $7.74 | 6,946,990 |
| 2021-03-16 | $9.31 | $9.34 | $9.11 | $9.26 | $7.82 | 11,329,580 |
| 2021-03-15 | $8.93 | $9.38 | $8.93 | $9.24 | $7.80 | 17,959,790 |
| 2021-03-12 | $8.82 | $8.93 | $8.75 | $8.88 | $7.50 | 6,726,570 |
| 2021-03-11 | $8.63 | $8.87 | $8.63 | $8.82 | $7.45 | 7,107,840 |
| 2021-03-10 | $8.90 | $8.99 | $8.57 | $8.60 | $7.26 | 11,217,200 |
| 2021-03-09 | $9.14 | $9.20 | $8.65 | $8.89 | $7.51 | 12,862,660 |
| 2021-03-08 | $9.24 | $9.40 | $9.20 | $9.20 | $7.77 | 12,002,570 |
| 2021-03-05 | $9.10 | $9.20 | $9.08 | $9.17 | $7.74 | 6,812,860 |
| 2021-03-04 | $9.25 | $9.27 | $9.12 | $9.15 | $7.73 | 11,928,930 |
| 2021-03-03 | $9.26 | $9.43 | $9.25 | $9.33 | $7.88 | 13,676,680 |
| 2021-03-02 | $9.51 | $9.52 | $9.21 | $9.24 | $7.80 | 13,810,280 |
| 2021-03-01 | $9.24 | $9.54 | $9.21 | $9.51 | $8.03 | 17,372,580 |
| 2021-02-26 | $9.25 | $9.27 | $9.10 | $9.19 | $7.76 | 15,654,570 |
| 2021-02-25 | $9.42 | $9.60 | $9.26 | $9.45 | $7.98 | 21,962,220 |
| 2021-02-24 | $9.69 | $9.75 | $9.22 | $9.32 | $7.87 | 30,629,390 |
| 2021-02-23 | $9.99 | $10.23 | $9.63 | $9.69 | $8.18 | 32,459,580 |
| 2021-02-22 | $9.56 | $10.08 | $9.40 | $9.92 | $8.38 | 49,468,140 |
| 2021-02-19 | $8.75 | $9.49 | $8.70 | $9.41 | $7.95 | 32,960,710 |
| 2021-02-18 | $8.60 | $8.75 | $8.58 | $8.71 | $7.35 | 11,369,520 |
| 2021-02-17 | $8.44 | $8.44 | $8.44 | $8.44 | $7.13 | 0 |
| 2021-02-16 | $8.44 | $8.44 | $8.44 | $8.44 | $7.13 | 0 |
| 2021-02-15 | $8.44 | $8.44 | $8.44 | $8.44 | $7.13 | 0 |
| 2021-02-12 | $8.44 | $8.44 | $8.44 | $8.44 | $7.13 | 0 |
| 2021-02-11 | $8.44 | $8.44 | $8.44 | $8.44 | $7.13 | 0 |
| 2021-02-10 | $8.41 | $8.54 | $8.40 | $8.44 | $7.13 | 6,887,010 |
| 2021-02-09 | $8.35 | $8.51 | $8.35 | $8.45 | $7.13 | 8,972,460 |
| 2021-02-08 | $8.31 | $8.47 | $8.30 | $8.40 | $7.09 | 7,194,440 |
| 2021-02-05 | $8.29 | $8.42 | $8.24 | $8.29 | $7.00 | 6,855,700 |
| 2021-02-04 | $8.47 | $8.51 | $8.20 | $8.29 | $7.00 | 9,652,740 |
| 2021-02-03 | $8.85 | $8.85 | $8.49 | $8.50 | $7.18 | 11,763,800 |
| 2021-02-02 | $9.06 | $9.06 | $8.76 | $8.82 | $7.45 | 14,643,130 |
| 2021-02-01 | $8.91 | $9.16 | $8.90 | $9.06 | $7.65 | 17,212,070 |
| 2021-01-29 | $8.71 | $8.96 | $8.67 | $8.94 | $7.55 | 20,829,010 |
| 2021-01-28 | $8.61 | $8.97 | $8.53 | $8.75 | $7.39 | 17,997,490 |
| 2021-01-27 | $8.61 | $8.81 | $8.56 | $8.66 | $7.31 | 10,495,160 |
| 2021-01-26 | $8.34 | $8.83 | $8.29 | $8.66 | $7.31 | 14,407,800 |
| 2021-01-25 | $8.55 | $8.57 | $8.35 | $8.36 | $7.06 | 8,247,810 |
| 2021-01-22 | $8.72 | $8.72 | $8.52 | $8.55 | $7.22 | 8,066,240 |
| 2021-01-21 | $8.66 | $8.78 | $8.61 | $8.72 | $7.36 | 8,650,040 |
| 2021-01-20 | $8.70 | $8.75 | $8.63 | $8.68 | $7.33 | 6,646,110 |
| 2021-01-19 | $8.70 | $8.84 | $8.66 | $8.71 | $7.35 | 10,363,160 |
| 2021-01-18 | $8.68 | $8.84 | $8.60 | $8.70 | $7.35 | 11,457,610 |
| 2021-01-15 | $8.39 | $8.76 | $8.34 | $8.67 | $7.32 | 15,744,930 |
| 2021-01-14 | $8.25 | $8.44 | $8.24 | $8.36 | $7.06 | 9,650,040 |
| 2021-01-13 | $8.46 | $8.46 | $8.26 | $8.28 | $6.99 | 10,311,700 |
| 2021-01-12 | $8.40 | $8.59 | $8.37 | $8.45 | $7.13 | 7,307,450 |
| 2021-01-11 | $8.68 | $8.74 | $8.40 | $8.43 | $7.12 | 13,338,530 |
| 2021-01-08 | $8.88 | $8.88 | $8.50 | $8.72 | $7.36 | 13,075,820 |
| 2021-01-07 | $9.22 | $9.22 | $8.88 | $8.89 | $7.51 | 18,134,840 |
| 2021-01-06 | $9.18 | $9.28 | $9.12 | $9.22 | $7.79 | 11,192,180 |
| 2021-01-05 | $9.22 | $9.26 | $9.13 | $9.18 | $7.75 | 9,823,100 |
| 2021-01-04 | $9.19 | $9.28 | $9.16 | $9.25 | $7.81 | 9,132,000 |
| 2021-01-01 | $9.19 | $9.19 | $9.19 | $9.19 | $7.76 | 0 |
| 2020-12-31 | $9.12 | $9.27 | $9.12 | $9.19 | $7.76 | 8,286,820 |
| 2020-12-30 | $9.23 | $9.25 | $9.11 | $9.14 | $7.72 | 9,362,280 |
| 2020-12-29 | $9.06 | $9.46 | $9.06 | $9.30 | $7.85 | 13,876,090 |
| 2020-12-28 | $9.36 | $9.39 | $9.07 | $9.08 | $7.67 | 13,510,290 |
| 2020-12-25 | $9.42 | $9.46 | $9.25 | $9.35 | $7.89 | 13,742,590 |
| 2020-12-24 | $9.89 | $9.89 | $9.45 | $9.47 | $8.00 | 18,105,830 |
| 2020-12-23 | $9.89 | $10.00 | $9.82 | $9.85 | $8.32 | 11,185,870 |
| 2020-12-22 | $10.14 | $10.14 | $9.87 | $9.89 | $8.35 | 16,594,310 |
| 2020-12-21 | $10.11 | $10.17 | $10.03 | $10.16 | $8.58 | 9,333,570 |
| 2020-12-18 | $10.20 | $10.26 | $10.11 | $10.14 | $8.56 | 8,872,080 |
| 2020-12-17 | $10.14 | $10.24 | $10.02 | $10.20 | $8.61 | 13,143,220 |
| 2020-12-16 | $10.37 | $10.42 | $10.20 | $10.22 | $8.63 | 15,271,740 |
| 2020-12-15 | $10.40 | $10.53 | $10.35 | $10.43 | $8.81 | 8,586,850 |
| 2020-12-14 | $10.53 | $10.56 | $10.35 | $10.40 | $8.78 | 13,823,840 |
| 2020-12-11 | $10.71 | $10.78 | $10.48 | $10.51 | $8.87 | 20,471,810 |
| 2020-12-10 | $10.62 | $10.97 | $10.62 | $10.79 | $9.11 | 30,732,980 |
| 2020-12-09 | $10.54 | $10.61 | $10.48 | $10.52 | $8.88 | 10,894,470 |
| 2020-12-08 | $10.60 | $10.61 | $10.52 | $10.52 | $8.88 | 10,043,160 |
| 2020-12-07 | $10.68 | $10.69 | $10.60 | $10.61 | $8.96 | 10,199,930 |
| 2020-12-04 | $10.74 | $10.74 | $10.63 | $10.69 | $9.03 | 11,604,790 |
| 2020-12-03 | $10.86 | $10.86 | $10.72 | $10.74 | $9.07 | 16,011,290 |
| 2020-12-02 | $10.79 | $10.94 | $10.72 | $10.88 | $9.19 | 20,185,220 |
| 2020-12-01 | $10.71 | $10.78 | $10.68 | $10.77 | $9.09 | 12,406,410 |
| 2020-11-30 | $10.75 | $10.84 | $10.67 | $10.75 | $9.08 | 13,503,190 |
| 2020-11-27 | $10.71 | $10.78 | $10.63 | $10.76 | $9.09 | 12,960,510 |
| 2020-11-26 | $10.78 | $10.88 | $10.69 | $10.74 | $9.07 | 14,064,280 |
| 2020-11-25 | $11.03 | $11.07 | $10.81 | $10.81 | $9.13 | 23,896,290 |
| 2020-11-24 | $11.15 | $11.28 | $10.96 | $11.05 | $9.33 | 23,323,840 |
| 2020-11-23 | $10.94 | $11.16 | $10.91 | $11.14 | $9.41 | 30,965,370 |
| 2020-11-20 | $10.90 | $10.96 | $10.74 | $10.89 | $9.20 | 25,927,600 |
| 2020-11-19 | $11.25 | $11.30 | $10.94 | $11.00 | $9.29 | 32,165,140 |
| 2020-11-18 | $11.18 | $11.38 | $11.09 | $11.30 | $9.54 | 27,610,700 |
| 2020-11-17 | $11.30 | $11.60 | $11.13 | $11.23 | $9.48 | 36,726,430 |
| 2020-11-16 | $10.93 | $11.40 | $10.85 | $11.27 | $9.52 | 37,425,370 |
| 2020-11-13 | $11.00 | $11.02 | $10.82 | $10.88 | $9.19 | 19,584,620 |
| 2020-11-12 | $11.14 | $11.16 | $11.01 | $11.07 | $9.35 | 22,711,110 |
| 2020-11-11 | $10.87 | $11.36 | $10.87 | $11.20 | $9.46 | 44,384,850 |
| 2020-11-10 | $11.20 | $11.21 | $10.92 | $10.97 | $9.26 | 28,476,040 |
| 2020-11-09 | $10.66 | $11.26 | $10.66 | $11.16 | $9.42 | 47,535,560 |
| 2020-11-06 | $10.75 | $10.75 | $10.53 | $10.60 | $8.95 | 24,060,480 |
| 2020-11-05 | $10.83 | $10.87 | $10.66 | $10.75 | $9.08 | 24,901,460 |
| 2020-11-04 | $10.63 | $10.95 | $10.55 | $10.78 | $9.10 | 30,072,370 |
| 2020-11-03 | $10.52 | $10.74 | $10.45 | $10.63 | $8.98 | 25,433,120 |
| 2020-11-02 | $10.66 | $10.72 | $10.34 | $10.43 | $8.81 | 29,767,870 |
| 2020-10-30 | $11.11 | $11.17 | $10.63 | $10.66 | $9.00 | 41,289,650 |
| 2020-10-29 | $11.16 | $11.33 | $11.09 | $11.12 | $9.39 | 35,291,630 |
| 2020-10-28 | $11.10 | $11.76 | $10.99 | $11.44 | $9.66 | 48,908,400 |
| 2020-10-27 | $11.48 | $11.48 | $11.10 | $11.16 | $9.42 | 47,562,880 |
| 2020-10-26 | $11.86 | $11.88 | $11.52 | $11.57 | $9.77 | 38,850,680 |
| 2020-10-23 | $12.10 | $12.28 | $11.81 | $11.92 | $10.06 | 53,273,240 |
| 2020-10-22 | $12.49 | $12.49 | $12.04 | $12.10 | $10.22 | 70,916,270 |
| 2020-10-21 | $13.30 | $13.60 | $12.75 | $12.79 | $10.80 | 111,615,610 |
| 2020-10-20 | $12.20 | $14.64 | $12.20 | $14.11 | $11.91 | 150,366,990 |