Ningbo Jintian Copper (601609) Exchange: SHG
Data as of July 10, 2025
$7.01 ($0.00) 0.00%
Ningbo Jintian Copper - Daily Information
Click for more stock information on Ningbo Jintian Copper.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.35 |
| Previous Close | $7.01 |
| High | $7.47 |
| Low | $6.99 |
| Adjusted Open | $7.35 |
| Previous Adjusted Close | $7.01 |
| Adjusted High | $7.47 |
| Adjusted Low | $6.99 |
About Ningbo Jintian Copper (601609)
Ningbo Jintian Copper
Invest in Ningbo Jintian Copper (601609)
Historical Stock Data for Ningbo Jintian Copper (601609)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $7.35 | $7.47 | $6.99 | $7.01 | $7.01 | 50,946,840 |
| 2025-06-27 | $6.68 | $7.14 | $6.68 | $7.01 | $7.01 | 44,484,430 |
| 2025-06-26 | $6.57 | $6.68 | $6.53 | $6.61 | $6.61 | 11,820,700 |
| 2025-06-25 | $6.53 | $6.60 | $6.53 | $6.57 | $6.57 | 11,012,400 |
| 2025-06-24 | $6.46 | $6.57 | $6.45 | $6.56 | $6.56 | 10,499,010 |
| 2025-06-23 | $6.41 | $6.51 | $6.41 | $6.46 | $6.46 | 7,425,110 |
| 2025-06-20 | $6.45 | $6.50 | $6.40 | $6.41 | $6.41 | 7,070,790 |
| 2025-06-19 | $6.60 | $6.60 | $6.43 | $6.46 | $6.46 | 9,170,190 |
| 2025-06-18 | $6.70 | $6.70 | $6.53 | $6.61 | $6.61 | 9,311,570 |
| 2025-06-17 | $6.77 | $6.84 | $6.66 | $6.70 | $6.70 | 8,963,060 |
| 2025-06-13 | $6.94 | $6.95 | $6.80 | $6.83 | $6.83 | 26,322,390 |
| 2025-06-12 | $6.97 | $7.05 | $6.92 | $7.01 | $7.01 | 31,616,580 |
| 2025-06-11 | $6.71 | $7.15 | $6.69 | $6.91 | $6.91 | 37,995,640 |
| 2025-06-10 | $6.66 | $6.81 | $6.60 | $6.71 | $6.71 | 15,904,890 |
| 2025-06-09 | $6.63 | $6.70 | $6.57 | $6.66 | $6.66 | 11,082,000 |
| 2025-06-06 | $6.55 | $6.63 | $6.53 | $6.62 | $6.62 | 8,889,930 |
| 2025-06-05 | $6.61 | $6.67 | $6.52 | $6.52 | $6.52 | 10,078,510 |
| 2025-06-04 | $6.39 | $6.59 | $6.38 | $6.54 | $6.54 | 10,934,100 |
| 2025-06-03 | $6.41 | $6.42 | $6.33 | $6.37 | $6.37 | 6,635,850 |
| 2025-05-30 | $6.45 | $6.47 | $6.37 | $6.42 | $6.42 | 5,285,650 |
| 2025-05-29 | $6.44 | $6.51 | $6.43 | $6.45 | $6.45 | 6,486,050 |
| 2025-05-28 | $6.44 | $6.47 | $6.40 | $6.45 | $6.45 | 4,543,800 |
| 2025-05-27 | $6.55 | $6.55 | $6.40 | $6.45 | $6.45 | 5,632,300 |
| 2025-05-26 | $6.42 | $6.55 | $6.41 | $6.52 | $6.52 | 7,049,200 |
| 2025-05-23 | $6.48 | $6.54 | $6.44 | $6.46 | $6.46 | 6,305,100 |
| 2025-05-22 | $6.52 | $6.55 | $6.48 | $6.51 | $6.51 | 5,632,300 |
| 2025-05-21 | $6.53 | $6.55 | $6.46 | $6.53 | $6.53 | 7,525,280 |
| 2025-05-20 | $6.58 | $6.60 | $6.51 | $6.54 | $6.54 | 9,416,780 |
| 2025-05-19 | $6.64 | $6.64 | $6.51 | $6.58 | $6.58 | 7,657,530 |
| 2025-05-16 | $6.61 | $6.69 | $6.59 | $6.64 | $6.64 | 7,798,900 |
| 2025-05-15 | $6.67 | $6.67 | $6.57 | $6.61 | $6.61 | 7,217,220 |
| 2025-05-14 | $6.67 | $6.71 | $6.62 | $6.66 | $6.66 | 10,078,900 |
| 2025-05-13 | $6.68 | $6.72 | $6.60 | $6.67 | $6.67 | 7,336,660 |
| 2025-05-12 | $6.66 | $6.71 | $6.63 | $6.67 | $6.67 | 9,732,200 |
| 2025-05-09 | $6.68 | $6.68 | $6.57 | $6.63 | $6.63 | 8,388,250 |
| 2025-05-08 | $6.66 | $6.70 | $6.63 | $6.66 | $6.66 | 9,207,800 |
| 2025-05-07 | $6.76 | $6.76 | $6.63 | $6.68 | $6.68 | 10,737,700 |
| 2025-05-06 | $6.73 | $6.80 | $6.65 | $6.73 | $6.73 | 15,154,020 |
| 2025-04-30 | $6.72 | $6.73 | $6.64 | $6.66 | $6.66 | 10,693,310 |
| 2025-04-29 | $6.51 | $6.72 | $6.48 | $6.67 | $6.67 | 14,693,260 |
| 2025-04-28 | $6.54 | $6.61 | $6.49 | $6.51 | $6.51 | 11,860,700 |
| 2025-04-25 | $6.59 | $6.72 | $6.55 | $6.57 | $6.57 | 11,731,500 |
| 2025-04-24 | $6.61 | $6.65 | $6.48 | $6.61 | $6.61 | 16,826,200 |
| 2025-04-23 | $6.68 | $6.72 | $6.54 | $6.61 | $6.61 | 19,311,000 |
| 2025-04-22 | $6.45 | $6.68 | $6.40 | $6.65 | $6.65 | 19,191,650 |
| 2025-04-21 | $6.29 | $6.48 | $6.25 | $6.47 | $6.47 | 14,861,140 |
| 2025-04-18 | $6.21 | $6.30 | $6.13 | $6.27 | $6.27 | 10,218,860 |
| 2025-04-17 | $6.10 | $6.33 | $6.05 | $6.28 | $6.28 | 21,374,620 |
| 2025-04-16 | $5.90 | $6.14 | $5.90 | $6.08 | $6.08 | 20,493,400 |
| 2025-04-15 | $5.83 | $6.00 | $5.81 | $5.89 | $5.89 | 13,192,800 |
| 2025-04-14 | $5.79 | $5.85 | $5.74 | $5.78 | $5.78 | 9,234,900 |
| 2025-04-11 | $5.62 | $5.78 | $5.62 | $5.72 | $5.72 | 9,231,590 |
| 2025-04-10 | $5.70 | $5.79 | $5.64 | $5.67 | $5.67 | 12,901,600 |
| 2025-04-09 | $5.40 | $5.61 | $5.17 | $5.56 | $5.56 | 17,055,280 |
| 2025-04-08 | $5.60 | $5.67 | $5.44 | $5.56 | $5.56 | 22,749,870 |
| 2025-04-07 | $5.90 | $5.90 | $5.64 | $5.64 | $5.64 | 18,885,720 |
| 2025-04-03 | $6.28 | $6.35 | $6.23 | $6.27 | $6.27 | 12,407,220 |
| 2025-04-02 | $6.38 | $6.45 | $6.34 | $6.36 | $6.36 | 9,921,500 |
| 2025-04-01 | $6.34 | $6.44 | $6.34 | $6.36 | $6.36 | 11,405,000 |
| 2025-03-31 | $6.38 | $6.41 | $6.27 | $6.34 | $6.34 | 17,136,790 |
| 2025-03-28 | $6.47 | $6.54 | $6.31 | $6.39 | $6.39 | 21,596,500 |
| 2025-03-27 | $6.60 | $6.62 | $6.47 | $6.51 | $6.51 | 31,562,210 |
| 2025-03-26 | $6.68 | $6.96 | $6.65 | $6.76 | $6.76 | 49,357,220 |
| 2025-03-25 | $6.70 | $6.98 | $6.56 | $6.66 | $6.66 | 54,047,250 |
| 2025-03-24 | $6.38 | $6.77 | $6.31 | $6.65 | $6.65 | 41,863,470 |
| 2025-03-21 | $6.55 | $6.62 | $6.39 | $6.41 | $6.41 | 19,754,500 |
| 2025-03-20 | $6.43 | $6.70 | $6.42 | $6.55 | $6.55 | 25,881,810 |
| 2025-03-19 | $6.41 | $6.46 | $6.35 | $6.39 | $6.39 | 12,593,300 |
| 2025-03-18 | $6.31 | $6.43 | $6.31 | $6.38 | $6.38 | 15,085,040 |
| 2025-03-17 | $6.34 | $6.37 | $6.29 | $6.29 | $6.29 | 10,534,090 |
| 2025-03-14 | $6.31 | $6.39 | $6.26 | $6.33 | $6.33 | 12,913,690 |
| 2025-03-13 | $6.32 | $6.35 | $6.21 | $6.29 | $6.29 | 10,472,670 |
| 2025-03-12 | $6.34 | $6.37 | $6.27 | $6.29 | $6.29 | 11,189,900 |
| 2025-03-11 | $6.21 | $6.33 | $6.18 | $6.33 | $6.33 | 11,382,900 |
| 2025-03-10 | $6.33 | $6.39 | $6.20 | $6.28 | $6.28 | 15,962,270 |
| 2025-03-07 | $6.20 | $6.38 | $6.16 | $6.30 | $6.30 | 18,841,670 |
| 2025-03-06 | $6.21 | $6.29 | $6.17 | $6.20 | $6.20 | 11,609,050 |
| 2025-03-05 | $6.15 | $6.18 | $6.03 | $6.18 | $6.18 | 10,382,100 |
| 2025-03-04 | $6.10 | $6.20 | $6.09 | $6.13 | $6.13 | 9,300,930 |
| 2025-03-03 | $6.09 | $6.20 | $6.08 | $6.11 | $6.11 | 12,531,550 |
| 2025-02-28 | $6.20 | $6.20 | $6.03 | $6.08 | $6.08 | 11,545,750 |
| 2025-02-27 | $6.31 | $6.34 | $6.13 | $6.20 | $6.20 | 13,382,590 |
| 2025-02-26 | $6.14 | $6.30 | $6.13 | $6.29 | $6.29 | 16,522,020 |
| 2025-02-25 | $6.20 | $6.22 | $6.13 | $6.14 | $6.14 | 11,580,300 |
| 2025-02-24 | $6.13 | $6.27 | $6.07 | $6.22 | $6.22 | 15,440,480 |
| 2025-02-20 | $6.05 | $6.17 | $5.99 | $6.16 | $6.16 | 17,448,170 |
| 2025-02-19 | $5.91 | $6.04 | $5.88 | $6.04 | $6.04 | 12,179,680 |
| 2025-02-18 | $6.00 | $6.00 | $5.86 | $5.88 | $5.88 | 11,463,900 |
| 2025-02-17 | $6.04 | $6.08 | $5.96 | $5.99 | $5.99 | 11,581,200 |
| 2025-02-14 | $6.05 | $6.12 | $6.02 | $6.06 | $6.06 | 9,797,900 |
| 2025-02-13 | $6.14 | $6.19 | $6.03 | $6.05 | $6.05 | 12,254,230 |
| 2025-02-12 | $6.16 | $6.20 | $6.11 | $6.15 | $6.15 | 11,440,000 |
| 2025-02-11 | $6.16 | $6.20 | $6.11 | $6.17 | $6.17 | 12,765,250 |
| 2025-02-10 | $6.19 | $6.27 | $6.15 | $6.16 | $6.16 | 11,948,680 |
| 2025-02-07 | $6.20 | $6.23 | $6.14 | $6.19 | $6.19 | 16,039,470 |
| 2025-02-06 | $6.11 | $6.21 | $6.08 | $6.21 | $6.21 | 12,742,770 |
| 2025-02-05 | $6.11 | $6.18 | $6.06 | $6.11 | $6.11 | 10,253,400 |
| 2025-01-27 | $6.08 | $6.16 | $6.05 | $6.09 | $6.09 | 9,395,320 |
| 2025-01-24 | $6.02 | $6.13 | $6.00 | $6.08 | $6.08 | 8,808,040 |
| 2025-01-23 | $6.02 | $6.10 | $6.01 | $6.02 | $6.02 | 10,050,700 |
| 2025-01-22 | $5.99 | $6.01 | $5.91 | $6.00 | $6.00 | 8,484,140 |
| 2025-01-21 | $6.02 | $6.04 | $5.94 | $5.99 | $5.99 | 7,493,530 |
| 2025-01-20 | $6.05 | $6.09 | $5.97 | $6.01 | $6.01 | 8,912,810 |
| 2025-01-17 | $6.05 | $6.05 | $5.95 | $6.03 | $6.03 | 8,654,800 |
| 2025-01-16 | $5.90 | $6.06 | $5.89 | $6.05 | $6.05 | 15,836,800 |
| 2025-01-15 | $5.91 | $5.94 | $5.81 | $5.88 | $5.88 | 12,611,700 |
| 2025-01-14 | $5.70 | $5.94 | $5.67 | $5.92 | $5.92 | 16,226,800 |
| 2025-01-13 | $5.56 | $5.75 | $5.51 | $5.73 | $5.73 | 10,339,110 |
| 2025-01-09 | $5.60 | $5.67 | $5.56 | $5.64 | $5.64 | 9,793,420 |
| 2025-01-08 | $5.74 | $5.75 | $5.49 | $5.62 | $5.62 | 13,527,940 |
| 2025-01-07 | $5.72 | $5.79 | $5.67 | $5.75 | $5.75 | 9,715,500 |
| 2025-01-06 | $5.65 | $5.79 | $5.53 | $5.72 | $5.72 | 11,985,060 |
| 2025-01-03 | $5.75 | $5.87 | $5.64 | $5.67 | $5.67 | 15,537,520 |
| 2025-01-02 | $5.90 | $5.95 | $5.68 | $5.74 | $5.74 | 16,189,490 |
| 2024-12-31 | $6.12 | $6.18 | $5.90 | $5.90 | $5.90 | 17,409,810 |
| 2024-12-30 | $6.25 | $6.25 | $6.11 | $6.16 | $6.16 | 13,700,030 |
| 2024-12-27 | $6.18 | $6.32 | $6.15 | $6.27 | $6.27 | 17,441,680 |
| 2024-12-26 | $6.10 | $6.22 | $6.10 | $6.15 | $6.15 | 13,126,940 |
| 2024-12-25 | $6.27 | $6.29 | $6.03 | $6.10 | $6.10 | 19,607,050 |
| 2024-12-24 | $6.17 | $6.42 | $6.17 | $6.31 | $6.31 | 22,588,070 |
| 2024-12-23 | $6.47 | $6.48 | $6.15 | $6.18 | $6.18 | 22,133,910 |
| 2024-12-20 | $6.35 | $6.52 | $6.29 | $6.46 | $6.46 | 22,685,400 |
| 2024-12-19 | $6.31 | $6.46 | $6.22 | $6.40 | $6.40 | 24,125,970 |
| 2024-12-18 | $6.25 | $6.46 | $6.22 | $6.43 | $6.43 | 32,868,410 |
| 2024-12-17 | $6.52 | $6.53 | $6.23 | $6.25 | $6.25 | 29,565,170 |
| 2024-12-16 | $6.72 | $6.75 | $6.45 | $6.54 | $6.54 | 50,024,300 |
| 2024-12-13 | $6.71 | $7.08 | $6.66 | $6.82 | $6.82 | 62,888,110 |
| 2024-12-12 | $6.80 | $6.97 | $6.63 | $6.83 | $6.83 | 80,683,310 |
| 2024-12-11 | $6.73 | $7.38 | $6.62 | $7.17 | $7.17 | 120,972,380 |
| 2024-12-10 | $6.20 | $6.71 | $6.15 | $6.71 | $6.71 | 64,325,650 |
| 2024-12-09 | $6.05 | $6.14 | $6.03 | $6.10 | $6.10 | 11,553,900 |
| 2024-12-06 | $6.01 | $6.09 | $5.98 | $6.08 | $6.08 | 11,447,000 |
| 2024-12-05 | $5.95 | $6.02 | $5.92 | $6.00 | $6.00 | 8,709,600 |
| 2024-12-04 | $6.06 | $6.08 | $5.96 | $5.98 | $5.98 | 10,897,500 |
| 2024-12-03 | $6.06 | $6.09 | $5.98 | $6.05 | $6.05 | 11,246,180 |
| 2024-12-02 | $6.01 | $6.10 | $6.00 | $6.06 | $6.06 | 15,658,820 |
| 2024-11-29 | $5.88 | $6.04 | $5.87 | $5.98 | $5.98 | 16,735,490 |
| 2024-11-28 | $5.81 | $5.93 | $5.79 | $5.89 | $5.89 | 13,632,600 |
| 2024-11-27 | $5.82 | $5.85 | $5.60 | $5.85 | $5.85 | 15,695,640 |
| 2024-11-26 | $5.77 | $5.94 | $5.75 | $5.82 | $5.82 | 16,618,190 |
| 2024-11-25 | $5.74 | $5.89 | $5.71 | $5.79 | $5.79 | 15,681,000 |
| 2024-11-22 | $5.83 | $5.87 | $5.64 | $5.65 | $5.65 | 11,487,400 |
| 2024-11-21 | $5.82 | $5.87 | $5.76 | $5.83 | $5.83 | 9,801,580 |
| 2024-11-20 | $5.81 | $5.85 | $5.77 | $5.82 | $5.82 | 9,548,700 |
| 2024-11-19 | $5.75 | $5.82 | $5.70 | $5.81 | $5.81 | 9,576,300 |
| 2024-11-18 | $5.73 | $5.81 | $5.67 | $5.70 | $5.70 | 11,247,530 |
| 2024-11-15 | $5.75 | $5.86 | $5.73 | $5.74 | $5.74 | 9,728,230 |
| 2024-11-14 | $5.89 | $5.91 | $5.75 | $5.76 | $5.76 | 11,033,400 |
| 2024-11-13 | $5.87 | $5.97 | $5.82 | $5.90 | $5.90 | 9,398,200 |
| 2024-11-12 | $5.99 | $6.04 | $5.86 | $5.90 | $5.90 | 15,154,930 |
| 2024-11-11 | $5.90 | $6.01 | $5.88 | $5.99 | $5.99 | 14,355,000 |
| 2024-11-08 | $6.18 | $6.18 | $5.91 | $5.96 | $5.96 | 19,565,270 |
| 2024-11-07 | $6.03 | $6.07 | $5.91 | $6.07 | $6.07 | 19,316,290 |
| 2024-11-06 | $6.06 | $6.11 | $5.97 | $6.03 | $6.03 | 20,102,690 |
| 2024-11-05 | $5.85 | $6.08 | $5.81 | $6.06 | $6.06 | 24,824,640 |
| 2024-11-04 | $6.06 | $6.07 | $5.76 | $5.91 | $5.91 | 25,111,660 |
| 2024-11-01 | $5.63 | $5.98 | $5.63 | $5.88 | $5.88 | 32,279,200 |
| 2024-10-31 | $5.58 | $5.70 | $5.57 | $5.69 | $5.69 | 11,766,590 |
| 2024-10-30 | $5.71 | $5.74 | $5.55 | $5.62 | $5.62 | 14,069,600 |
| 2024-10-29 | $5.78 | $5.92 | $5.61 | $5.63 | $5.63 | 18,968,590 |
| 2024-10-28 | $5.58 | $5.68 | $5.55 | $5.67 | $5.67 | 9,927,430 |
| 2024-10-25 | $5.49 | $5.60 | $5.48 | $5.56 | $5.56 | 11,438,130 |
| 2024-10-24 | $5.45 | $5.47 | $5.35 | $5.43 | $5.43 | 7,413,580 |
| 2024-10-23 | $5.46 | $5.50 | $5.39 | $5.45 | $5.45 | 10,561,400 |
| 2024-10-22 | $5.33 | $5.46 | $5.30 | $5.45 | $5.45 | 11,919,900 |
| 2024-10-21 | $5.37 | $5.43 | $5.31 | $5.32 | $5.32 | 10,706,630 |
| 2024-10-18 | $5.20 | $5.45 | $5.19 | $5.35 | $5.35 | 12,829,910 |
| 2024-10-17 | $5.38 | $5.41 | $5.21 | $5.21 | $5.21 | 7,205,700 |
| 2024-10-16 | $5.22 | $5.37 | $5.21 | $5.34 | $5.34 | 8,362,700 |
| 2024-10-15 | $5.44 | $5.44 | $5.26 | $5.26 | $5.26 | 10,897,700 |
| 2024-10-14 | $5.37 | $5.50 | $5.34 | $5.45 | $5.45 | 9,993,500 |
| 2024-10-11 | $5.58 | $5.59 | $5.33 | $5.38 | $5.38 | 10,331,620 |
| 2024-10-10 | $5.52 | $5.71 | $5.43 | $5.55 | $5.55 | 11,788,230 |
| 2024-10-09 | $5.91 | $5.95 | $5.48 | $5.49 | $5.49 | 18,072,560 |
| 2024-10-08 | $6.43 | $6.44 | $5.82 | $6.08 | $6.08 | 24,690,940 |
| 2024-09-30 | $5.55 | $5.87 | $5.45 | $5.85 | $5.85 | 20,625,360 |
| 2024-09-27 | $5.30 | $5.40 | $5.26 | $5.36 | $5.36 | 7,986,400 |
| 2024-09-26 | $5.08 | $5.22 | $5.04 | $5.22 | $5.22 | 6,913,430 |
| 2024-09-25 | $5.16 | $5.23 | $5.06 | $5.08 | $5.08 | 7,511,200 |
| 2024-09-24 | $4.91 | $5.08 | $4.90 | $5.08 | $5.08 | 8,139,560 |
| 2024-09-23 | $4.88 | $4.92 | $4.85 | $4.87 | $4.87 | 3,984,640 |
| 2024-09-20 | $4.86 | $4.89 | $4.81 | $4.88 | $4.88 | 6,039,210 |
| 2024-09-19 | $4.69 | $4.86 | $4.66 | $4.85 | $4.85 | 6,966,030 |
| 2024-09-18 | $4.67 | $4.69 | $4.57 | $4.67 | $4.67 | 3,851,160 |
| 2024-09-13 | $4.73 | $4.75 | $4.65 | $4.66 | $4.66 | 3,116,550 |
| 2024-09-12 | $4.71 | $4.79 | $4.70 | $4.72 | $4.72 | 3,505,690 |
| 2024-09-11 | $4.70 | $4.73 | $4.65 | $4.69 | $4.69 | 3,261,700 |
| 2024-09-10 | $4.71 | $4.76 | $4.62 | $4.70 | $4.70 | 4,343,450 |
| 2024-09-09 | $4.71 | $4.74 | $4.65 | $4.67 | $4.67 | 4,635,010 |
| 2024-09-06 | $4.82 | $4.82 | $4.73 | $4.74 | $4.74 | 4,569,400 |
| 2024-09-05 | $4.79 | $4.84 | $4.77 | $4.81 | $4.81 | 4,524,270 |
| 2024-09-04 | $4.82 | $4.86 | $4.76 | $4.77 | $4.77 | 6,592,680 |
| 2024-09-03 | $4.89 | $4.93 | $4.82 | $4.86 | $4.86 | 3,824,340 |
| 2024-09-02 | $4.98 | $5.00 | $4.86 | $4.86 | $4.86 | 5,874,970 |
| 2024-08-30 | $4.98 | $5.06 | $4.93 | $5.00 | $5.00 | 6,101,840 |
| 2024-08-29 | $4.88 | $5.01 | $4.86 | $4.98 | $4.98 | 5,289,940 |
| 2024-08-28 | $4.90 | $4.95 | $4.87 | $4.91 | $4.91 | 3,687,570 |
| 2024-08-27 | $4.96 | $4.99 | $4.88 | $4.90 | $4.90 | 3,993,600 |
| 2024-08-26 | $4.84 | $4.99 | $4.84 | $4.96 | $4.96 | 6,403,640 |
| 2024-08-23 | $4.81 | $4.87 | $4.80 | $4.85 | $4.85 | 4,871,170 |
| 2024-08-22 | $4.93 | $4.94 | $4.82 | $4.84 | $4.84 | 5,014,310 |
| 2024-08-21 | $4.92 | $4.97 | $4.88 | $4.92 | $4.92 | 5,667,080 |
| 2024-08-20 | $5.10 | $5.10 | $4.85 | $4.92 | $4.92 | 11,553,060 |
| 2024-08-19 | $5.03 | $5.13 | $5.02 | $5.07 | $5.07 | 6,670,600 |
| 2024-08-16 | $5.09 | $5.12 | $5.02 | $5.03 | $5.03 | 5,120,890 |
| 2024-08-15 | $5.02 | $5.10 | $4.98 | $5.06 | $5.06 | 6,069,370 |
| 2024-08-14 | $5.09 | $5.11 | $5.02 | $5.02 | $5.02 | 6,204,470 |
| 2024-08-13 | $5.07 | $5.11 | $5.03 | $5.09 | $5.09 | 4,782,500 |
| 2024-08-12 | $5.06 | $5.11 | $5.05 | $5.07 | $5.07 | 4,709,000 |
| 2024-08-09 | $5.10 | $5.17 | $5.08 | $5.08 | $5.08 | 6,513,550 |
| 2024-08-08 | $5.08 | $5.12 | $5.02 | $5.09 | $5.09 | 5,218,000 |
| 2024-08-07 | $5.10 | $5.13 | $5.05 | $5.09 | $5.09 | 6,242,070 |
| 2024-08-06 | $5.09 | $5.15 | $5.05 | $5.11 | $5.11 | 5,765,800 |
| 2024-08-05 | $5.15 | $5.20 | $5.06 | $5.07 | $5.07 | 6,870,700 |
| 2024-08-02 | $5.20 | $5.25 | $5.16 | $5.18 | $5.18 | 5,716,600 |
| 2024-08-01 | $5.30 | $5.41 | $5.22 | $5.26 | $5.26 | 5,777,830 |
| 2024-07-31 | $5.12 | $5.32 | $5.11 | $5.31 | $5.31 | 7,431,600 |
| 2024-07-30 | $5.13 | $5.14 | $5.05 | $5.12 | $5.12 | 3,692,350 |
| 2024-07-29 | $5.20 | $5.21 | $5.11 | $5.13 | $5.13 | 4,495,400 |
| 2024-07-26 | $5.11 | $5.22 | $5.08 | $5.19 | $5.19 | 5,691,310 |
| 2024-07-25 | $5.09 | $5.15 | $5.03 | $5.08 | $5.08 | 5,622,370 |
| 2024-07-24 | $5.08 | $5.17 | $5.04 | $5.13 | $5.13 | 7,684,260 |
| 2024-07-23 | $5.21 | $5.25 | $5.07 | $5.07 | $5.07 | 7,564,580 |
| 2024-07-22 | $5.25 | $5.27 | $5.16 | $5.20 | $5.20 | 5,978,850 |
| 2024-07-19 | $5.32 | $5.33 | $5.23 | $5.26 | $5.26 | 6,009,960 |
| 2024-07-18 | $5.31 | $5.39 | $5.25 | $5.36 | $5.36 | 7,037,500 |
| 2024-07-17 | $5.42 | $5.47 | $5.31 | $5.33 | $5.33 | 9,563,320 |
| 2024-07-16 | $5.41 | $5.55 | $5.39 | $5.45 | $5.45 | 11,851,910 |
| 2024-07-15 | $5.61 | $5.69 | $5.35 | $5.41 | $5.41 | 21,484,390 |
| 2024-07-12 | $5.87 | $5.91 | $5.78 | $5.80 | $5.80 | 4,835,500 |
| 2024-07-11 | $5.68 | $5.88 | $5.68 | $5.87 | $5.87 | 7,394,800 |
| 2024-07-10 | $5.73 | $5.76 | $5.60 | $5.62 | $5.62 | 4,931,700 |
| 2024-07-09 | $5.59 | $5.75 | $5.53 | $5.73 | $5.73 | 5,839,480 |
| 2024-07-08 | $5.79 | $5.79 | $5.60 | $5.62 | $5.62 | 5,129,400 |
| 2024-07-05 | $5.65 | $5.77 | $5.59 | $5.74 | $5.74 | 5,388,600 |
| 2024-07-04 | $5.79 | $5.84 | $5.60 | $5.64 | $5.64 | 5,295,110 |
| 2024-07-03 | $5.77 | $5.82 | $5.73 | $5.78 | $5.78 | 4,380,200 |
| 2024-07-02 | $5.80 | $5.84 | $5.74 | $5.77 | $5.77 | 5,977,700 |
| 2024-07-01 | $5.75 | $5.85 | $5.75 | $5.82 | $5.82 | 7,551,800 |
| 2024-06-28 | $5.56 | $5.75 | $5.51 | $5.66 | $5.66 | 8,547,030 |
| 2024-06-27 | $5.79 | $5.79 | $5.51 | $5.53 | $5.53 | 7,717,600 |
| 2024-06-26 | $5.58 | $5.80 | $5.56 | $5.78 | $5.78 | 7,661,460 |
| 2024-06-25 | $5.58 | $5.71 | $5.56 | $5.62 | $5.62 | 6,960,400 |
| 2024-06-24 | $5.76 | $5.76 | $5.51 | $5.57 | $5.57 | 7,663,550 |
| 2024-06-21 | $5.81 | $5.88 | $5.75 | $5.76 | $5.76 | 4,928,200 |
| 2024-06-20 | $5.94 | $5.99 | $5.77 | $5.79 | $5.79 | 6,039,670 |
| 2024-06-19 | $5.90 | $6.00 | $5.90 | $5.94 | $5.94 | 6,139,800 |
| 2024-06-18 | $5.80 | $5.94 | $5.79 | $5.92 | $5.92 | 7,032,000 |
| 2024-06-17 | $5.86 | $5.94 | $5.78 | $5.80 | $5.80 | 6,495,550 |
| 2024-06-14 | $5.76 | $5.91 | $5.75 | $5.89 | $5.89 | 6,630,820 |
| 2024-06-13 | $5.86 | $5.88 | $5.76 | $5.79 | $5.79 | 5,995,190 |
| 2024-06-12 | $5.90 | $5.92 | $5.83 | $5.86 | $5.86 | 7,274,200 |
| 2024-06-11 | $5.85 | $5.89 | $5.76 | $5.87 | $5.87 | 6,538,470 |
| 2024-06-07 | $5.86 | $5.93 | $5.79 | $5.90 | $5.90 | 7,128,390 |
| 2024-06-06 | $5.91 | $6.02 | $5.79 | $5.82 | $5.82 | 9,586,080 |
| 2024-06-05 | $6.10 | $6.15 | $6.00 | $6.00 | $6.00 | 8,327,260 |
| 2024-06-04 | $6.19 | $6.24 | $6.10 | $6.19 | $6.19 | 7,697,800 |
| 2024-06-03 | $6.35 | $6.38 | $6.10 | $6.15 | $6.15 | 10,689,230 |
| 2024-05-31 | $6.43 | $6.50 | $6.32 | $6.34 | $6.34 | 8,533,470 |
| 2024-05-30 | $6.68 | $6.73 | $6.42 | $6.43 | $6.43 | 11,642,700 |
| 2024-05-29 | $6.43 | $6.70 | $6.41 | $6.68 | $6.68 | 13,356,200 |
| 2024-05-28 | $6.44 | $6.55 | $6.38 | $6.46 | $6.46 | 9,028,600 |
| 2024-05-27 | $6.39 | $6.45 | $6.30 | $6.37 | $6.37 | 7,521,900 |
| 2024-05-24 | $6.38 | $6.45 | $6.32 | $6.38 | $6.38 | 8,196,400 |
| 2024-05-23 | $6.50 | $6.52 | $6.27 | $6.29 | $6.29 | 13,479,630 |
| 2024-05-22 | $6.76 | $6.80 | $6.55 | $6.59 | $6.59 | 12,196,500 |
| 2024-05-21 | $7.03 | $7.05 | $6.71 | $6.73 | $6.73 | 20,072,300 |
| 2024-05-20 | $6.72 | $6.95 | $6.70 | $6.91 | $6.91 | 20,987,430 |
| 2024-05-17 | $6.52 | $6.64 | $6.47 | $6.63 | $6.63 | 8,187,600 |
| 2024-05-16 | $6.62 | $6.73 | $6.50 | $6.52 | $6.52 | 10,351,690 |
| 2024-05-15 | $6.67 | $6.74 | $6.58 | $6.61 | $6.61 | 6,932,030 |
| 2024-05-14 | $6.65 | $6.73 | $6.64 | $6.69 | $6.69 | 8,453,460 |
| 2024-05-13 | $6.64 | $6.66 | $6.53 | $6.62 | $6.62 | 10,400,100 |
| 2024-05-10 | $6.69 | $6.76 | $6.60 | $6.73 | $6.73 | 11,589,500 |
| 2024-05-09 | $6.50 | $6.67 | $6.49 | $6.66 | $6.66 | 9,844,500 |
| 2024-05-08 | $6.53 | $6.60 | $6.50 | $6.51 | $6.51 | 7,950,700 |
| 2024-05-07 | $6.51 | $6.63 | $6.51 | $6.57 | $6.57 | 8,579,000 |
| 2024-05-06 | $6.52 | $6.60 | $6.45 | $6.55 | $6.55 | 14,687,300 |
| 2024-04-30 | $6.55 | $6.63 | $6.45 | $6.48 | $6.48 | 13,116,300 |
| 2024-04-29 | $6.55 | $6.64 | $6.30 | $6.55 | $6.55 | 21,034,790 |
| 2024-04-26 | $6.42 | $6.67 | $6.42 | $6.67 | $6.67 | 12,769,290 |
| 2024-04-25 | $6.42 | $6.57 | $6.33 | $6.52 | $6.52 | 13,368,800 |
| 2024-04-24 | $6.26 | $6.37 | $6.15 | $6.34 | $6.34 | 9,576,960 |
| 2024-04-23 | $6.47 | $6.47 | $6.19 | $6.23 | $6.23 | 13,056,700 |
| 2024-04-22 | $6.47 | $6.52 | $6.29 | $6.32 | $6.32 | 10,093,640 |
| 2024-04-19 | $6.39 | $6.57 | $6.35 | $6.41 | $6.41 | 11,728,740 |
| 2024-04-18 | $6.33 | $6.43 | $6.31 | $6.38 | $6.38 | 10,376,670 |
| 2024-04-17 | $6.20 | $6.36 | $6.19 | $6.35 | $6.35 | 10,579,520 |
| 2024-04-16 | $6.46 | $6.55 | $6.14 | $6.15 | $6.15 | 15,112,400 |
| 2024-04-15 | $6.56 | $6.58 | $6.33 | $6.49 | $6.49 | 15,498,180 |
| 2024-04-12 | $6.58 | $6.65 | $6.50 | $6.57 | $6.57 | 10,199,630 |
| 2024-04-11 | $6.50 | $6.69 | $6.46 | $6.59 | $6.59 | 12,494,620 |
| 2024-04-10 | $6.64 | $6.69 | $6.49 | $6.54 | $6.54 | 13,737,590 |
| 2024-04-09 | $6.40 | $6.68 | $6.31 | $6.62 | $6.62 | 19,017,840 |
| 2024-04-08 | $6.60 | $6.73 | $6.47 | $6.48 | $6.48 | 27,718,430 |
| 2024-04-03 | $6.43 | $6.55 | $6.39 | $6.53 | $6.53 | 19,308,010 |
| 2024-04-02 | $6.36 | $6.46 | $6.32 | $6.41 | $6.41 | 14,234,020 |
| 2024-04-01 | $6.22 | $6.36 | $6.20 | $6.28 | $6.28 | 13,003,830 |
| 2024-03-29 | $6.05 | $6.16 | $6.03 | $6.15 | $6.15 | 9,215,850 |
| 2024-03-28 | $5.81 | $6.07 | $5.81 | $6.04 | $6.04 | 9,424,950 |
| 2024-03-27 | $5.97 | $6.02 | $5.85 | $5.85 | $5.85 | 8,101,570 |
| 2024-03-26 | $5.94 | $6.01 | $5.88 | $5.99 | $5.99 | 9,061,050 |
| 2024-03-25 | $6.05 | $6.15 | $6.00 | $6.01 | $6.01 | 9,306,900 |
| 2024-03-22 | $6.14 | $6.16 | $5.98 | $6.09 | $6.09 | 12,681,420 |
| 2024-03-21 | $6.15 | $6.24 | $6.04 | $6.15 | $6.15 | 12,805,420 |
| 2024-03-20 | $6.07 | $6.15 | $6.02 | $6.10 | $6.10 | 9,596,870 |
| 2024-03-19 | $6.08 | $6.20 | $6.03 | $6.07 | $6.07 | 11,778,000 |
| 2024-03-18 | $6.17 | $6.29 | $6.01 | $6.11 | $6.11 | 15,231,620 |
| 2024-03-15 | $5.80 | $6.08 | $5.78 | $6.08 | $6.08 | 17,742,810 |
| 2024-03-14 | $5.90 | $6.03 | $5.80 | $5.84 | $5.84 | 14,195,400 |
| 2024-03-13 | $5.81 | $5.83 | $5.75 | $5.79 | $5.79 | 6,397,800 |
| 2024-03-12 | $5.86 | $5.89 | $5.75 | $5.81 | $5.81 | 8,330,100 |
| 2024-03-11 | $5.79 | $5.88 | $5.78 | $5.88 | $5.88 | 7,303,430 |
| 2024-03-08 | $5.89 | $5.96 | $5.77 | $5.85 | $5.85 | 7,826,000 |
| 2024-03-07 | $5.75 | $5.97 | $5.74 | $5.85 | $5.85 | 10,961,230 |
| 2024-03-06 | $5.71 | $5.80 | $5.66 | $5.73 | $5.73 | 6,562,200 |
| 2024-03-05 | $5.77 | $5.86 | $5.69 | $5.75 | $5.75 | 9,287,400 |
| 2024-03-04 | $5.81 | $5.83 | $5.65 | $5.72 | $5.72 | 8,285,000 |
| 2024-03-01 | $5.85 | $5.92 | $5.76 | $5.81 | $5.81 | 8,913,600 |
| 2024-02-29 | $5.66 | $5.89 | $5.65 | $5.88 | $5.88 | 8,881,200 |
| 2024-02-28 | $5.94 | $6.01 | $5.67 | $5.68 | $5.68 | 12,319,800 |
| 2024-02-27 | $5.85 | $5.91 | $5.78 | $5.91 | $5.91 | 7,030,300 |
| 2024-02-26 | $5.81 | $5.95 | $5.80 | $5.86 | $5.86 | 8,762,100 |
| 2024-02-23 | $5.81 | $5.84 | $5.72 | $5.84 | $5.84 | 6,820,330 |
| 2024-02-22 | $5.69 | $5.82 | $5.69 | $5.80 | $5.80 | 6,652,200 |
| 2024-02-21 | $5.65 | $5.90 | $5.62 | $5.73 | $5.73 | 8,061,490 |
| 2024-02-20 | $5.58 | $5.71 | $5.54 | $5.69 | $5.69 | 8,976,300 |
| 2024-02-19 | $5.65 | $5.78 | $5.49 | $5.60 | $5.60 | 15,594,000 |
| 2024-02-08 | $5.46 | $5.67 | $5.30 | $5.64 | $5.64 | 18,667,590 |
| 2024-02-07 | $5.13 | $5.54 | $5.13 | $5.45 | $5.45 | 19,960,080 |
| 2024-02-06 | $4.82 | $5.30 | $4.75 | $5.14 | $5.14 | 15,261,970 |
| 2024-02-05 | $5.28 | $5.28 | $4.82 | $4.93 | $4.93 | 18,442,850 |
| 2024-02-02 | $5.64 | $5.72 | $5.18 | $5.35 | $5.35 | 12,168,500 |
| 2024-02-01 | $5.65 | $5.76 | $5.50 | $5.63 | $5.63 | 11,594,650 |
| 2024-01-31 | $5.88 | $6.01 | $5.73 | $5.74 | $5.74 | 8,711,550 |
| 2024-01-30 | $6.11 | $6.16 | $5.94 | $5.98 | $5.98 | 6,482,900 |
| 2024-01-29 | $6.24 | $6.28 | $6.08 | $6.13 | $6.13 | 6,717,130 |
| 2024-01-26 | $6.16 | $6.28 | $6.13 | $6.24 | $6.24 | 6,911,580 |
| 2024-01-25 | $5.91 | $6.18 | $5.90 | $6.16 | $6.16 | 8,831,100 |
| 2024-01-24 | $5.83 | $5.90 | $5.64 | $5.90 | $5.90 | 9,172,090 |
| 2024-01-23 | $5.73 | $5.82 | $5.57 | $5.79 | $5.79 | 11,717,730 |
| 2024-01-22 | $6.16 | $6.23 | $5.74 | $5.76 | $5.76 | 14,282,130 |
| 2024-01-19 | $6.26 | $6.30 | $6.18 | $6.21 | $6.21 | 8,280,670 |
| 2024-01-18 | $6.50 | $6.51 | $6.13 | $6.26 | $6.26 | 14,943,600 |
| 2024-01-17 | $6.62 | $6.66 | $6.48 | $6.49 | $6.49 | 4,914,600 |
| 2024-01-16 | $6.66 | $6.75 | $6.55 | $6.64 | $6.64 | 5,480,400 |
| 2024-01-15 | $6.70 | $6.72 | $6.65 | $6.67 | $6.67 | 5,172,900 |
| 2024-01-12 | $6.70 | $6.79 | $6.69 | $6.70 | $6.70 | 4,123,500 |
| 2024-01-11 | $6.64 | $6.74 | $6.63 | $6.71 | $6.71 | 4,825,900 |
| 2024-01-10 | $6.71 | $6.76 | $6.64 | $6.64 | $6.64 | 4,732,200 |
| 2024-01-09 | $6.67 | $6.74 | $6.62 | $6.71 | $6.71 | 5,278,590 |
| 2024-01-08 | $6.80 | $6.81 | $6.65 | $6.66 | $6.66 | 6,558,800 |
| 2024-01-05 | $6.86 | $6.89 | $6.77 | $6.80 | $6.80 | 6,968,600 |
| 2024-01-04 | $6.86 | $6.88 | $6.80 | $6.85 | $6.85 | 6,118,300 |
| 2024-01-03 | $6.86 | $6.90 | $6.81 | $6.85 | $6.85 | 9,641,580 |
| 2024-01-02 | $6.77 | $6.89 | $6.74 | $6.85 | $6.85 | 9,976,900 |
| 2024-01-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2023-12-29 | $6.69 | $6.77 | $6.64 | $6.77 | $6.77 | 6,215,610 |
| 2023-12-28 | $6.59 | $6.70 | $6.53 | $6.67 | $6.67 | 6,361,100 |
| 2023-12-27 | $6.48 | $6.58 | $6.46 | $6.55 | $6.55 | 4,618,080 |
| 2023-12-26 | $6.53 | $6.60 | $6.47 | $6.49 | $6.49 | 4,894,200 |
| 2023-12-25 | $6.52 | $6.58 | $6.47 | $6.56 | $6.56 | 5,967,400 |
| 2023-12-22 | $6.54 | $6.62 | $6.44 | $6.57 | $6.57 | 7,250,800 |
| 2023-12-21 | $6.46 | $6.54 | $6.40 | $6.53 | $6.53 | 5,749,350 |
| 2023-12-20 | $6.52 | $6.59 | $6.48 | $6.48 | $6.48 | 4,084,490 |
| 2023-12-19 | $6.53 | $6.55 | $6.46 | $6.52 | $6.52 | 5,739,800 |
| 2023-12-18 | $6.61 | $6.66 | $6.51 | $6.54 | $6.54 | 5,646,500 |
| 2023-12-15 | $6.68 | $6.76 | $6.63 | $6.64 | $6.64 | 5,571,800 |
| 2023-12-14 | $6.72 | $6.76 | $6.65 | $6.66 | $6.66 | 5,373,400 |
| 2023-12-13 | $6.71 | $6.76 | $6.69 | $6.69 | $6.69 | 3,545,400 |
| 2023-12-12 | $6.77 | $6.77 | $6.69 | $6.73 | $6.73 | 4,345,500 |
| 2023-12-11 | $6.70 | $6.80 | $6.60 | $6.78 | $6.78 | 7,003,300 |
| 2023-12-08 | $6.78 | $6.84 | $6.73 | $6.74 | $6.74 | 6,183,630 |
| 2023-12-07 | $6.88 | $6.89 | $6.72 | $6.77 | $6.77 | 5,744,800 |
| 2023-12-06 | $6.74 | $6.89 | $6.74 | $6.83 | $6.83 | 6,141,480 |
| 2023-12-05 | $6.87 | $6.88 | $6.75 | $6.77 | $6.77 | 5,795,650 |
| 2023-12-04 | $6.87 | $6.95 | $6.87 | $6.90 | $6.90 | 6,198,550 |
| 2023-12-01 | $6.88 | $6.92 | $6.84 | $6.87 | $6.87 | 5,670,570 |
| 2023-11-30 | $6.91 | $6.94 | $6.84 | $6.90 | $6.90 | 5,998,500 |
| 2023-11-29 | $6.97 | $7.02 | $6.92 | $6.93 | $6.93 | 6,798,350 |
| 2023-11-28 | $6.94 | $6.97 | $6.90 | $6.96 | $6.96 | 4,924,800 |
| 2023-11-27 | $6.93 | $6.96 | $6.87 | $6.93 | $6.93 | 6,175,560 |
| 2023-11-24 | $6.92 | $6.99 | $6.90 | $6.94 | $6.94 | 5,269,750 |
| 2023-11-23 | $6.85 | $6.96 | $6.85 | $6.95 | $6.95 | 5,074,390 |
| 2023-11-22 | $6.93 | $6.97 | $6.87 | $6.87 | $6.87 | 5,556,800 |
| 2023-11-21 | $6.96 | $7.01 | $6.90 | $6.97 | $6.97 | 6,867,490 |
| 2023-11-20 | $6.91 | $7.03 | $6.90 | $6.95 | $6.95 | 10,794,200 |
| 2023-11-17 | $6.79 | $6.92 | $6.78 | $6.91 | $6.91 | 6,289,600 |
| 2023-11-16 | $6.83 | $6.85 | $6.79 | $6.80 | $6.80 | 4,088,100 |
| 2023-11-15 | $6.75 | $6.84 | $6.75 | $6.84 | $6.84 | 5,712,300 |
| 2023-11-14 | $6.69 | $6.73 | $6.67 | $6.72 | $6.72 | 5,292,800 |
| 2023-11-13 | $6.74 | $6.76 | $6.64 | $6.69 | $6.69 | 8,488,500 |
| 2023-11-10 | $6.73 | $6.82 | $6.72 | $6.74 | $6.74 | 7,797,510 |
| 2023-11-09 | $6.77 | $6.87 | $6.75 | $6.75 | $6.75 | 6,409,710 |
| 2023-11-08 | $6.83 | $6.90 | $6.77 | $6.80 | $6.80 | 5,815,000 |
| 2023-11-07 | $6.85 | $6.89 | $6.77 | $6.85 | $6.85 | 6,520,700 |
| 2023-11-06 | $6.93 | $6.96 | $6.83 | $6.84 | $6.84 | 10,986,860 |
| 2023-11-03 | $6.90 | $6.92 | $6.83 | $6.85 | $6.85 | 7,472,390 |
| 2023-11-02 | $6.87 | $6.97 | $6.87 | $6.90 | $6.90 | 8,488,600 |
| 2023-11-01 | $6.88 | $6.94 | $6.83 | $6.92 | $6.92 | 7,500,350 |
| 2023-10-31 | $6.86 | $6.90 | $6.82 | $6.86 | $6.86 | 7,876,800 |
| 2023-10-30 | $6.78 | $6.86 | $6.77 | $6.84 | $6.84 | 9,832,880 |
| 2023-10-27 | $6.66 | $6.81 | $6.66 | $6.77 | $6.77 | 7,351,580 |
| 2023-10-26 | $6.62 | $6.70 | $6.58 | $6.69 | $6.69 | 6,967,700 |
| 2023-10-25 | $6.46 | $6.68 | $6.45 | $6.60 | $6.60 | 8,598,810 |
| 2023-10-24 | $6.33 | $6.44 | $6.31 | $6.42 | $6.42 | 6,127,910 |
| 2023-10-23 | $6.53 | $6.55 | $6.30 | $6.34 | $6.34 | 7,081,600 |
| 2023-10-20 | $6.61 | $6.65 | $6.52 | $6.55 | $6.55 | 7,719,070 |
| 2023-10-19 | $6.62 | $6.73 | $6.61 | $6.67 | $6.67 | 9,824,100 |
| 2023-10-18 | $6.76 | $6.76 | $6.62 | $6.62 | $6.62 | 4,068,700 |
| 2023-10-17 | $6.82 | $6.82 | $6.72 | $6.74 | $6.74 | 5,040,900 |
| 2023-10-16 | $6.82 | $6.89 | $6.76 | $6.82 | $6.82 | 9,188,500 |
| 2023-10-13 | $6.78 | $6.83 | $6.74 | $6.82 | $6.82 | 6,804,300 |
| 2023-10-12 | $6.67 | $6.84 | $6.66 | $6.82 | $6.82 | 8,607,690 |
| 2023-10-11 | $6.70 | $6.75 | $6.66 | $6.67 | $6.67 | 4,481,000 |
| 2023-10-10 | $6.68 | $6.77 | $6.68 | $6.74 | $6.74 | 5,760,570 |
| 2023-10-09 | $6.64 | $6.72 | $6.61 | $6.69 | $6.69 | 4,761,700 |
| 2023-09-28 | $6.60 | $6.70 | $6.60 | $6.67 | $6.67 | 4,756,100 |
| 2023-09-27 | $6.60 | $6.66 | $6.57 | $6.60 | $6.60 | 3,892,660 |
| 2023-09-26 | $6.69 | $6.70 | $6.61 | $6.61 | $6.61 | 5,859,900 |
| 2023-09-25 | $6.71 | $6.75 | $6.69 | $6.70 | $6.70 | 4,296,700 |
| 2023-09-22 | $6.70 | $6.74 | $6.66 | $6.73 | $6.73 | 5,218,380 |
| 2023-09-21 | $6.77 | $6.77 | $6.70 | $6.70 | $6.70 | 3,995,700 |
| 2023-09-20 | $6.75 | $6.80 | $6.74 | $6.74 | $6.74 | 4,345,170 |
| 2023-09-19 | $6.75 | $6.78 | $6.74 | $6.77 | $6.77 | 4,264,570 |
| 2023-09-18 | $6.76 | $6.80 | $6.67 | $6.79 | $6.79 | 5,752,400 |
| 2023-09-15 | $6.77 | $6.80 | $6.74 | $6.78 | $6.78 | 6,096,080 |
| 2023-09-14 | $6.76 | $6.76 | $6.69 | $6.72 | $6.72 | 4,535,400 |
| 2023-09-13 | $6.71 | $6.77 | $6.69 | $6.72 | $6.72 | 5,181,700 |
| 2023-09-12 | $6.74 | $6.78 | $6.70 | $6.72 | $6.72 | 4,756,300 |
| 2023-09-11 | $6.65 | $6.78 | $6.63 | $6.74 | $6.74 | 7,260,100 |
| 2023-09-08 | $6.64 | $6.72 | $6.63 | $6.64 | $6.64 | 4,446,300 |
| 2023-09-07 | $6.75 | $6.77 | $6.67 | $6.67 | $6.67 | 6,393,010 |
| 2023-09-06 | $6.74 | $6.77 | $6.70 | $6.73 | $6.73 | 5,380,800 |
| 2023-09-05 | $6.74 | $6.77 | $6.69 | $6.76 | $6.76 | 6,888,700 |
| 2023-09-04 | $6.69 | $6.77 | $6.65 | $6.76 | $6.76 | 8,502,710 |
| 2023-09-01 | $6.57 | $6.70 | $6.53 | $6.67 | $6.67 | 9,700,020 |
| 2023-08-31 | $6.59 | $6.63 | $6.51 | $6.53 | $6.53 | 5,125,600 |
| 2023-08-30 | $6.58 | $6.67 | $6.56 | $6.58 | $6.58 | 6,203,350 |
| 2023-08-29 | $6.45 | $6.61 | $6.45 | $6.59 | $6.59 | 7,786,800 |
| 2023-08-28 | $6.66 | $6.66 | $6.47 | $6.49 | $6.49 | 14,109,680 |
| 2023-08-25 | $6.47 | $6.48 | $6.36 | $6.40 | $6.40 | 4,402,250 |
| 2023-08-24 | $6.38 | $6.50 | $6.38 | $6.46 | $6.46 | 5,440,130 |
| 2023-08-23 | $6.58 | $6.58 | $6.38 | $6.39 | $6.39 | 7,610,030 |
| 2023-08-22 | $6.49 | $6.64 | $6.46 | $6.57 | $6.57 | 11,948,830 |
| 2023-08-21 | $6.43 | $6.50 | $6.38 | $6.39 | $6.39 | 3,526,980 |
| 2023-08-18 | $6.48 | $6.51 | $6.43 | $6.43 | $6.43 | 3,487,980 |
| 2023-08-17 | $6.41 | $6.51 | $6.38 | $6.50 | $6.50 | 3,668,320 |
| 2023-08-16 | $6.43 | $6.49 | $6.42 | $6.44 | $6.44 | 3,023,800 |
| 2023-08-15 | $6.56 | $6.56 | $6.41 | $6.47 | $6.47 | 4,614,100 |
| 2023-08-14 | $6.51 | $6.57 | $6.45 | $6.53 | $6.53 | 5,353,770 |
| 2023-08-11 | $6.62 | $6.65 | $6.52 | $6.53 | $6.53 | 4,061,500 |
| 2023-08-10 | $6.60 | $6.66 | $6.59 | $6.62 | $6.62 | 2,959,300 |
| 2023-08-09 | $6.71 | $6.73 | $6.60 | $6.63 | $6.63 | 6,410,100 |
| 2023-08-08 | $6.71 | $6.76 | $6.66 | $6.74 | $6.74 | 4,032,950 |
| 2023-08-07 | $6.77 | $6.78 | $6.68 | $6.72 | $6.72 | 5,073,300 |
| 2023-08-04 | $6.77 | $6.83 | $6.73 | $6.76 | $6.76 | 5,497,930 |
| 2023-08-03 | $6.80 | $6.81 | $6.72 | $6.74 | $6.74 | 5,305,500 |
| 2023-08-02 | $6.85 | $6.87 | $6.75 | $6.83 | $6.83 | 6,839,170 |
| 2023-08-01 | $6.72 | $6.82 | $6.72 | $6.81 | $6.81 | 10,348,110 |
| 2023-07-31 | $6.63 | $6.78 | $6.61 | $6.71 | $6.71 | 10,164,820 |
| 2023-07-28 | $6.53 | $6.67 | $6.51 | $6.63 | $6.63 | 15,967,550 |
| 2023-07-27 | $6.76 | $6.79 | $6.73 | $6.77 | $6.77 | 12,333,870 |
| 2023-07-26 | $6.75 | $6.78 | $6.72 | $6.77 | $6.77 | 6,761,000 |
| 2023-07-25 | $6.74 | $6.77 | $6.73 | $6.75 | $6.75 | 4,461,100 |
| 2023-07-24 | $6.73 | $6.74 | $6.67 | $6.73 | $6.73 | 3,432,800 |
| 2023-07-21 | $6.72 | $6.74 | $6.69 | $6.72 | $6.72 | 2,571,200 |
| 2023-07-20 | $6.77 | $6.79 | $6.68 | $6.71 | $6.71 | 4,744,800 |
| 2023-07-19 | $6.71 | $6.77 | $6.70 | $6.75 | $6.75 | 3,230,300 |
| 2023-07-18 | $6.70 | $6.73 | $6.68 | $6.72 | $6.72 | 4,373,090 |
| 2023-07-17 | $6.70 | $6.75 | $6.62 | $6.70 | $6.70 | 4,160,000 |
| 2023-07-14 | $6.73 | $6.77 | $6.67 | $6.70 | $6.70 | 4,444,310 |
| 2023-07-13 | $6.66 | $6.73 | $6.65 | $6.70 | $6.70 | 4,417,900 |
| 2023-07-12 | $6.70 | $6.70 | $6.64 | $6.66 | $6.66 | 4,149,760 |
| 2023-07-11 | $6.68 | $6.69 | $6.63 | $6.68 | $6.68 | 3,855,100 |
| 2023-07-10 | $6.66 | $6.73 | $6.62 | $6.65 | $6.65 | 5,093,290 |
| 2023-07-07 | $6.63 | $6.69 | $6.58 | $6.67 | $6.67 | 5,017,700 |
| 2023-07-06 | $6.67 | $6.67 | $6.58 | $6.66 | $6.66 | 7,198,230 |
| 2023-07-05 | $6.58 | $6.67 | $6.55 | $6.64 | $6.64 | 7,220,250 |
| 2023-07-04 | $6.54 | $6.60 | $6.52 | $6.56 | $6.56 | 4,918,070 |
| 2023-07-03 | $6.51 | $6.56 | $6.48 | $6.54 | $6.54 | 5,537,500 |
| 2023-06-30 | $6.38 | $6.52 | $6.38 | $6.49 | $6.49 | 6,254,800 |
| 2023-06-29 | $6.38 | $6.41 | $6.35 | $6.38 | $6.38 | 2,702,860 |
| 2023-06-28 | $6.35 | $6.38 | $6.29 | $6.38 | $6.38 | 3,034,000 |
| 2023-06-27 | $6.33 | $6.36 | $6.26 | $6.34 | $6.34 | 2,521,420 |
| 2023-06-26 | $6.31 | $6.31 | $6.22 | $6.25 | $6.25 | 3,351,000 |
| 2023-06-21 | $6.30 | $6.34 | $6.28 | $6.29 | $6.29 | 2,758,990 |
| 2023-06-20 | $6.35 | $6.36 | $6.30 | $6.31 | $6.31 | 3,150,620 |
| 2023-06-19 | $6.41 | $6.41 | $6.35 | $6.35 | $6.35 | 3,406,300 |
| 2023-06-16 | $6.41 | $6.44 | $6.39 | $6.40 | $6.40 | 3,486,100 |
| 2023-06-15 | $6.37 | $6.41 | $6.33 | $6.41 | $6.41 | 2,893,730 |
| 2023-06-14 | $6.40 | $6.40 | $6.36 | $6.38 | $6.38 | 3,359,500 |
| 2023-06-13 | $6.46 | $6.46 | $6.41 | $6.44 | $6.35 | 2,662,020 |
| 2023-06-12 | $6.37 | $6.46 | $6.36 | $6.43 | $6.34 | 3,514,820 |
| 2023-06-09 | $6.39 | $6.42 | $6.36 | $6.37 | $6.28 | 2,775,950 |
| 2023-06-08 | $6.42 | $6.43 | $6.37 | $6.39 | $6.30 | 2,843,000 |
| 2023-06-07 | $6.40 | $6.44 | $6.40 | $6.41 | $6.32 | 2,795,050 |
| 2023-06-06 | $6.49 | $6.50 | $6.40 | $6.40 | $6.31 | 4,710,800 |
| 2023-06-05 | $6.53 | $6.53 | $6.48 | $6.51 | $6.51 | 3,893,500 |
| 2023-06-02 | $6.49 | $6.53 | $6.49 | $6.53 | $6.53 | 7,523,230 |
| 2023-06-01 | $6.55 | $6.55 | $6.48 | $6.50 | $6.50 | 6,063,110 |
| 2023-05-31 | $6.57 | $6.62 | $6.52 | $6.52 | $6.52 | 6,653,820 |
| 2023-05-30 | $6.56 | $6.61 | $6.55 | $6.61 | $6.61 | 2,966,370 |
| 2023-05-29 | $6.60 | $6.62 | $6.55 | $6.56 | $6.56 | 2,490,200 |
| 2023-05-26 | $6.54 | $6.61 | $6.50 | $6.59 | $6.59 | 3,776,700 |
| 2023-05-25 | $6.56 | $6.61 | $6.51 | $6.55 | $6.55 | 4,543,110 |
| 2023-05-24 | $6.63 | $6.66 | $6.58 | $6.60 | $6.60 | 3,521,210 |
| 2023-05-23 | $6.69 | $6.69 | $6.65 | $6.66 | $6.66 | 2,419,820 |
| 2023-05-22 | $6.66 | $6.70 | $6.65 | $6.69 | $6.69 | 2,669,710 |
| 2023-05-19 | $6.66 | $6.68 | $6.63 | $6.67 | $6.67 | 2,421,600 |
| 2023-05-18 | $6.69 | $6.70 | $6.65 | $6.67 | $6.67 | 2,733,750 |
| 2023-05-17 | $6.65 | $6.70 | $6.65 | $6.68 | $6.68 | 2,000,100 |
| 2023-05-16 | $6.69 | $6.72 | $6.66 | $6.68 | $6.68 | 3,099,530 |
| 2023-05-15 | $6.64 | $6.71 | $6.63 | $6.70 | $6.70 | 3,393,530 |
| 2023-05-12 | $6.75 | $6.76 | $6.65 | $6.67 | $6.67 | 5,692,590 |
| 2023-05-11 | $6.84 | $6.85 | $6.76 | $6.77 | $6.77 | 4,947,780 |
| 2023-05-10 | $6.71 | $6.85 | $6.71 | $6.85 | $6.85 | 6,752,680 |
| 2023-05-09 | $6.77 | $6.80 | $6.70 | $6.73 | $6.73 | 6,924,900 |
| 2023-05-08 | $6.79 | $6.84 | $6.76 | $6.77 | $6.77 | 5,073,080 |
| 2023-05-05 | $6.79 | $6.81 | $6.68 | $6.77 | $6.77 | 4,955,100 |
| 2023-05-04 | $6.74 | $6.83 | $6.72 | $6.79 | $6.79 | 5,983,620 |
| 2023-05-03 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2023-05-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2023-04-28 | $6.74 | $6.88 | $6.74 | $6.78 | $6.78 | 5,573,890 |
| 2023-04-27 | $6.77 | $6.77 | $6.69 | $6.75 | $6.75 | 3,658,780 |
| 2023-04-26 | $6.58 | $6.88 | $6.54 | $6.75 | $6.75 | 7,640,840 |
| 2023-04-25 | $6.64 | $6.68 | $6.53 | $6.58 | $6.58 | 4,843,500 |
| 2023-04-24 | $6.57 | $6.72 | $6.53 | $6.62 | $6.62 | 5,595,040 |
| 2023-04-21 | $6.71 | $6.71 | $6.58 | $6.58 | $6.58 | 5,320,100 |
| 2023-04-20 | $6.82 | $6.82 | $6.68 | $6.69 | $6.69 | 4,341,500 |
| 2023-04-19 | $6.80 | $6.83 | $6.76 | $6.80 | $6.80 | 4,236,900 |
| 2023-04-18 | $6.82 | $6.83 | $6.79 | $6.80 | $6.80 | 3,670,300 |
| 2023-04-17 | $6.79 | $6.82 | $6.73 | $6.82 | $6.82 | 6,201,000 |
| 2023-04-14 | $6.74 | $6.80 | $6.71 | $6.78 | $6.78 | 5,534,400 |
| 2023-04-13 | $6.72 | $6.77 | $6.67 | $6.70 | $6.70 | 4,449,800 |
| 2023-04-12 | $6.73 | $6.79 | $6.72 | $6.73 | $6.73 | 5,327,000 |
| 2023-04-11 | $6.62 | $6.74 | $6.58 | $6.73 | $6.73 | 6,196,800 |
| 2023-04-10 | $6.68 | $6.69 | $6.62 | $6.63 | $6.63 | 4,839,270 |
| 2023-04-07 | $6.66 | $6.68 | $6.63 | $6.68 | $6.68 | 3,339,390 |
| 2023-04-06 | $6.67 | $6.69 | $6.63 | $6.65 | $6.65 | 4,499,030 |
| 2023-04-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2023-04-04 | $6.74 | $6.76 | $6.68 | $6.70 | $6.70 | 4,673,570 |
| 2023-04-03 | $6.78 | $6.81 | $6.74 | $6.76 | $6.76 | 4,618,080 |
| 2023-03-31 | $6.74 | $6.79 | $6.72 | $6.76 | $6.76 | 3,104,990 |
| 2023-03-30 | $6.71 | $6.75 | $6.68 | $6.74 | $6.74 | 3,716,900 |
| 2023-03-29 | $6.81 | $6.84 | $6.72 | $6.73 | $6.73 | 4,311,510 |
| 2023-03-28 | $6.89 | $6.89 | $6.80 | $6.81 | $6.81 | 3,000,050 |
| 2023-03-27 | $6.90 | $6.90 | $6.80 | $6.86 | $6.86 | 3,855,970 |
| 2023-03-24 | $6.91 | $6.93 | $6.87 | $6.90 | $6.90 | 3,956,210 |
| 2023-03-23 | $6.89 | $6.93 | $6.88 | $6.91 | $6.91 | 3,538,880 |
| 2023-03-22 | $6.89 | $6.94 | $6.86 | $6.90 | $6.90 | 3,494,870 |
| 2023-03-21 | $6.83 | $6.90 | $6.80 | $6.88 | $6.88 | 4,555,000 |
| 2023-03-20 | $6.79 | $6.83 | $6.76 | $6.80 | $6.80 | 4,086,990 |
| 2023-03-17 | $6.78 | $6.83 | $6.75 | $6.77 | $6.77 | 5,373,900 |
| 2023-03-16 | $6.83 | $6.87 | $6.76 | $6.76 | $6.76 | 4,610,350 |
| 2023-03-15 | $6.81 | $6.88 | $6.81 | $6.85 | $6.85 | 3,813,450 |
| 2023-03-14 | $6.87 | $6.88 | $6.76 | $6.78 | $6.78 | 4,806,600 |
| 2023-03-13 | $6.86 | $6.89 | $6.79 | $6.86 | $6.86 | 4,741,900 |
| 2023-03-10 | $6.90 | $6.92 | $6.85 | $6.89 | $6.89 | 4,665,200 |
| 2023-03-09 | $6.96 | $6.97 | $6.91 | $6.93 | $6.93 | 3,227,300 |
| 2023-03-08 | $6.94 | $6.95 | $6.90 | $6.94 | $6.94 | 4,596,600 |
| 2023-03-07 | $7.07 | $7.09 | $6.95 | $6.96 | $6.96 | 7,308,400 |
| 2023-03-06 | $7.07 | $7.09 | $7.04 | $7.06 | $7.06 | 5,690,170 |
| 2023-03-03 | $7.08 | $7.10 | $7.05 | $7.07 | $7.07 | 4,735,460 |
| 2023-03-02 | $7.13 | $7.14 | $7.05 | $7.07 | $7.07 | 6,780,400 |
| 2023-03-01 | $7.09 | $7.12 | $7.06 | $7.10 | $7.10 | 5,030,800 |
| 2023-02-28 | $7.10 | $7.10 | $7.01 | $7.09 | $7.09 | 3,765,500 |
| 2023-02-27 | $7.09 | $7.11 | $7.02 | $7.03 | $7.03 | 4,265,300 |
| 2023-02-24 | $7.15 | $7.18 | $7.06 | $7.09 | $7.09 | 3,470,690 |
| 2023-02-23 | $7.19 | $7.21 | $7.10 | $7.15 | $7.15 | 4,649,300 |
| 2023-02-22 | $7.18 | $7.20 | $7.15 | $7.19 | $7.19 | 4,783,920 |
| 2023-02-21 | $7.10 | $7.22 | $7.07 | $7.20 | $7.20 | 8,477,990 |
| 2023-02-20 | $6.99 | $7.09 | $6.96 | $7.09 | $7.09 | 5,410,900 |
| 2023-02-17 | $7.00 | $7.07 | $6.95 | $6.98 | $6.98 | 6,550,700 |
| 2023-02-16 | $7.19 | $7.21 | $6.95 | $7.00 | $7.00 | 9,805,300 |
| 2023-02-15 | $7.22 | $7.26 | $7.17 | $7.19 | $7.19 | 6,597,540 |
| 2023-02-14 | $7.18 | $7.30 | $7.16 | $7.22 | $7.22 | 10,290,300 |
| 2023-02-13 | $7.15 | $7.17 | $7.11 | $7.15 | $7.15 | 6,054,200 |
| 2023-02-10 | $7.17 | $7.19 | $7.08 | $7.12 | $7.12 | 5,661,800 |
| 2023-02-09 | $7.14 | $7.19 | $7.09 | $7.17 | $7.17 | 4,703,810 |
| 2023-02-08 | $7.14 | $7.22 | $7.12 | $7.16 | $7.16 | 6,266,200 |
| 2023-02-07 | $7.08 | $7.14 | $7.05 | $7.14 | $7.14 | 5,533,280 |
| 2023-02-06 | $7.06 | $7.14 | $7.03 | $7.08 | $7.08 | 3,930,380 |
| 2023-02-03 | $7.16 | $7.17 | $7.02 | $7.11 | $7.11 | 6,988,900 |
| 2023-02-02 | $7.22 | $7.25 | $7.16 | $7.17 | $7.17 | 6,749,310 |
| 2023-02-01 | $7.11 | $7.25 | $7.10 | $7.22 | $7.22 | 10,038,300 |
| 2023-01-31 | $7.05 | $7.13 | $7.02 | $7.11 | $7.11 | 5,170,290 |
| 2023-01-30 | $7.13 | $7.19 | $7.07 | $7.11 | $7.11 | 8,401,800 |
| 2023-01-20 | $6.98 | $7.09 | $6.98 | $7.08 | $7.08 | 5,226,500 |
| 2023-01-19 | $6.92 | $6.98 | $6.91 | $6.97 | $6.97 | 3,098,200 |
| 2023-01-18 | $6.98 | $6.98 | $6.92 | $6.94 | $6.94 | 2,784,360 |
| 2023-01-17 | $6.92 | $6.97 | $6.88 | $6.92 | $6.92 | 3,559,900 |
| 2023-01-16 | $6.83 | $6.97 | $6.83 | $6.91 | $6.91 | 4,474,100 |
| 2023-01-13 | $6.83 | $6.87 | $6.78 | $6.83 | $6.83 | 3,461,300 |
| 2023-01-12 | $6.83 | $6.91 | $6.80 | $6.82 | $6.82 | 2,989,600 |
| 2023-01-11 | $6.90 | $6.94 | $6.83 | $6.84 | $6.84 | 3,175,930 |
| 2023-01-10 | $6.97 | $6.97 | $6.88 | $6.89 | $6.89 | 3,649,940 |
| 2023-01-09 | $6.86 | $6.98 | $6.86 | $6.94 | $6.94 | 5,930,920 |
| 2023-01-06 | $6.84 | $6.92 | $6.80 | $6.85 | $6.85 | 4,707,140 |
| 2023-01-05 | $6.81 | $6.84 | $6.78 | $6.82 | $6.82 | 2,402,220 |
| 2023-01-04 | $6.82 | $6.87 | $6.79 | $6.81 | $6.81 | 2,729,700 |
| 2023-01-03 | $6.77 | $6.85 | $6.73 | $6.82 | $6.82 | 3,530,700 |
| 2023-01-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2022-12-30 | $6.75 | $6.84 | $6.75 | $6.76 | $6.76 | 2,446,000 |
| 2022-12-29 | $6.70 | $6.84 | $6.68 | $6.80 | $6.80 | 5,067,200 |
| 2022-12-28 | $6.74 | $6.79 | $6.71 | $6.72 | $6.72 | 3,399,800 |
| 2022-12-27 | $6.71 | $6.76 | $6.68 | $6.74 | $6.74 | 3,148,770 |
| 2022-12-26 | $6.61 | $6.69 | $6.61 | $6.68 | $6.68 | 2,571,380 |
| 2022-12-23 | $6.59 | $6.69 | $6.57 | $6.62 | $6.62 | 2,945,500 |
| 2022-12-22 | $6.75 | $6.76 | $6.59 | $6.62 | $6.62 | 4,709,050 |
| 2022-12-21 | $6.80 | $6.80 | $6.67 | $6.73 | $6.73 | 4,164,400 |
| 2022-12-20 | $6.78 | $6.84 | $6.72 | $6.77 | $6.77 | 4,160,380 |
| 2022-12-19 | $7.00 | $7.04 | $6.78 | $6.81 | $6.81 | 4,738,000 |
| 2022-12-16 | $7.01 | $7.07 | $6.97 | $6.99 | $6.99 | 4,120,190 |
| 2022-12-15 | $7.08 | $7.10 | $7.02 | $7.03 | $7.03 | 3,375,590 |
| 2022-12-14 | $7.08 | $7.13 | $7.07 | $7.08 | $7.08 | 3,745,360 |
| 2022-12-13 | $7.07 | $7.14 | $7.03 | $7.09 | $7.09 | 4,367,050 |
| 2022-12-12 | $7.29 | $7.29 | $7.01 | $7.06 | $7.06 | 11,126,530 |
| 2022-12-09 | $7.15 | $7.31 | $7.12 | $7.26 | $7.26 | 13,142,490 |
| 2022-12-08 | $7.11 | $7.17 | $7.09 | $7.13 | $7.13 | 4,002,160 |
| 2022-12-07 | $7.15 | $7.18 | $7.10 | $7.12 | $7.12 | 4,894,800 |
| 2022-12-06 | $7.17 | $7.20 | $7.10 | $7.18 | $7.18 | 6,772,700 |
| 2022-12-05 | $7.11 | $7.20 | $7.08 | $7.17 | $7.17 | 8,079,300 |
| 2022-12-01 | $7.12 | $7.14 | $7.07 | $7.11 | $7.11 | 4,342,120 |
| 2022-11-30 | $7.06 | $7.15 | $7.05 | $7.07 | $7.07 | 4,879,400 |
| 2022-11-29 | $6.95 | $7.12 | $6.92 | $7.08 | $7.08 | 9,870,400 |
| 2022-11-28 | $6.91 | $6.97 | $6.80 | $6.96 | $6.96 | 6,938,700 |
| 2022-11-25 | $6.89 | $6.95 | $6.88 | $6.90 | $6.90 | 3,925,960 |
| 2022-11-24 | $6.91 | $6.98 | $6.89 | $6.93 | $6.93 | 5,252,510 |
| 2022-11-23 | $6.93 | $6.93 | $6.85 | $6.89 | $6.89 | 4,550,060 |
| 2022-11-22 | $6.94 | $6.99 | $6.88 | $6.93 | $6.93 | 5,538,520 |
| 2022-11-21 | $6.99 | $7.00 | $6.91 | $6.95 | $6.95 | 3,949,390 |
| 2022-11-18 | $7.09 | $7.11 | $6.99 | $7.00 | $7.00 | 4,273,480 |
| 2022-11-17 | $7.08 | $7.09 | $7.02 | $7.08 | $7.08 | 3,614,570 |
| 2022-11-16 | $7.11 | $7.13 | $7.06 | $7.08 | $7.08 | 4,495,300 |
| 2022-11-15 | $7.05 | $7.11 | $6.97 | $7.11 | $7.11 | 4,649,280 |
| 2022-11-14 | $7.10 | $7.15 | $7.01 | $7.05 | $7.05 | 6,110,780 |
| 2022-11-11 | $7.16 | $7.20 | $7.06 | $7.10 | $7.10 | 6,572,000 |
| 2022-11-10 | $7.02 | $7.09 | $7.01 | $7.02 | $7.02 | 4,381,100 |
| 2022-11-09 | $7.14 | $7.21 | $7.08 | $7.10 | $7.10 | 4,177,500 |
| 2022-11-08 | $7.15 | $7.20 | $7.05 | $7.14 | $7.14 | 5,746,100 |
| 2022-11-07 | $7.16 | $7.32 | $7.12 | $7.17 | $7.17 | 11,574,050 |
| 2022-11-04 | $6.88 | $7.08 | $6.81 | $7.06 | $7.06 | 6,654,740 |
| 2022-11-03 | $6.77 | $6.91 | $6.73 | $6.87 | $6.87 | 4,379,360 |
| 2022-11-02 | $6.80 | $6.88 | $6.76 | $6.84 | $6.84 | 5,149,650 |
| 2022-11-01 | $6.57 | $6.77 | $6.51 | $6.77 | $6.77 | 9,845,630 |
| 2022-10-31 | $6.66 | $6.67 | $6.51 | $6.56 | $6.56 | 12,555,830 |
| 2022-10-28 | $7.10 | $7.16 | $6.83 | $6.85 | $6.85 | 8,347,400 |
| 2022-10-27 | $7.12 | $7.22 | $7.10 | $7.14 | $7.14 | 6,154,040 |
| 2022-10-26 | $7.02 | $7.20 | $7.02 | $7.14 | $7.14 | 5,108,090 |
| 2022-10-25 | $6.97 | $7.06 | $6.85 | $7.06 | $7.06 | 5,664,300 |
| 2022-10-24 | $7.05 | $7.20 | $6.96 | $7.01 | $7.01 | 5,263,790 |
| 2022-10-21 | $7.09 | $7.15 | $7.03 | $7.05 | $7.05 | 3,654,500 |
| 2022-10-20 | $7.13 | $7.16 | $7.02 | $7.08 | $7.08 | 4,641,500 |
| 2022-10-19 | $7.17 | $7.25 | $7.13 | $7.14 | $7.14 | 3,389,800 |
| 2022-10-18 | $7.21 | $7.24 | $7.17 | $7.17 | $7.17 | 3,580,100 |
| 2022-10-17 | $7.17 | $7.23 | $7.13 | $7.21 | $7.21 | 4,489,850 |
| 2022-10-14 | $7.14 | $7.22 | $7.12 | $7.21 | $7.21 | 5,376,300 |
| 2022-10-13 | $7.05 | $7.18 | $7.02 | $7.11 | $7.11 | 5,877,000 |
| 2022-10-12 | $6.93 | $7.15 | $6.86 | $7.12 | $7.12 | 7,104,970 |
| 2022-10-11 | $6.94 | $6.98 | $6.83 | $6.92 | $6.92 | 4,977,660 |
| 2022-10-10 | $6.88 | $7.05 | $6.85 | $6.90 | $6.90 | 5,226,000 |
| 2022-09-30 | $6.85 | $6.99 | $6.85 | $6.89 | $6.89 | 3,835,000 |
| 2022-09-29 | $6.85 | $6.98 | $6.85 | $6.88 | $6.88 | 5,160,740 |
| 2022-09-28 | $6.96 | $7.01 | $6.82 | $6.84 | $6.84 | 6,704,900 |
| 2022-09-27 | $6.93 | $6.99 | $6.80 | $6.98 | $6.98 | 6,709,500 |
| 2022-09-26 | $7.07 | $7.08 | $6.88 | $6.89 | $6.89 | 6,876,800 |
| 2022-09-23 | $7.26 | $7.28 | $7.02 | $7.09 | $7.09 | 5,357,400 |
| 2022-09-22 | $7.16 | $7.32 | $7.16 | $7.25 | $7.25 | 3,026,070 |
| 2022-09-21 | $7.14 | $7.25 | $7.04 | $7.24 | $7.24 | 3,452,380 |
| 2022-09-20 | $7.16 | $7.23 | $7.08 | $7.15 | $7.15 | 4,753,600 |
| 2022-09-19 | $7.12 | $7.15 | $7.01 | $7.07 | $7.07 | 4,172,200 |
| 2022-09-16 | $7.32 | $7.35 | $7.10 | $7.12 | $7.12 | 6,568,810 |
| 2022-09-15 | $7.64 | $7.66 | $7.30 | $7.35 | $7.35 | 6,965,000 |
| 2022-09-14 | $7.65 | $7.70 | $7.56 | $7.60 | $7.60 | 3,842,700 |
| 2022-09-13 | $7.81 | $7.86 | $7.73 | $7.75 | $7.75 | 3,823,400 |
| 2022-09-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-09-09 | $7.78 | $7.83 | $7.72 | $7.79 | $7.79 | 3,165,190 |
| 2022-09-08 | $7.82 | $7.87 | $7.72 | $7.75 | $7.75 | 3,721,600 |
| 2022-09-07 | $7.79 | $7.87 | $7.73 | $7.84 | $7.84 | 4,550,690 |
| 2022-09-06 | $7.73 | $7.81 | $7.71 | $7.79 | $7.79 | 3,893,300 |
| 2022-09-05 | $7.72 | $7.77 | $7.65 | $7.73 | $7.73 | 3,370,900 |
| 2022-09-02 | $7.69 | $7.73 | $7.60 | $7.71 | $7.71 | 3,544,300 |
| 2022-09-01 | $7.70 | $7.77 | $7.58 | $7.64 | $7.64 | 6,138,200 |
| 2022-08-31 | $8.10 | $8.15 | $7.70 | $7.70 | $7.70 | 12,901,300 |
| 2022-08-30 | $8.08 | $8.22 | $8.05 | $8.11 | $8.11 | 5,301,020 |
| 2022-08-29 | $8.10 | $8.13 | $8.01 | $8.08 | $8.08 | 6,440,300 |
| 2022-08-26 | $8.19 | $8.30 | $8.13 | $8.15 | $8.15 | 6,351,490 |
| 2022-08-25 | $8.30 | $8.35 | $8.03 | $8.21 | $8.21 | 9,789,500 |
| 2022-08-24 | $8.53 | $8.54 | $8.25 | $8.29 | $8.29 | 11,622,000 |
| 2022-08-23 | $8.48 | $8.54 | $8.42 | $8.53 | $8.53 | 7,891,740 |
| 2022-08-22 | $8.44 | $8.52 | $8.27 | $8.52 | $8.52 | 11,405,700 |
| 2022-08-19 | $8.45 | $8.50 | $8.33 | $8.40 | $8.40 | 13,164,800 |
| 2022-08-18 | $8.23 | $8.44 | $8.21 | $8.42 | $8.42 | 15,100,250 |
| 2022-08-17 | $8.32 | $8.37 | $8.20 | $8.27 | $8.27 | 9,961,210 |
| 2022-08-16 | $8.26 | $8.45 | $8.24 | $8.32 | $8.32 | 8,902,900 |
| 2022-08-15 | $8.27 | $8.34 | $8.20 | $8.27 | $8.27 | 7,449,100 |
| 2022-08-12 | $8.35 | $8.40 | $8.26 | $8.27 | $8.27 | 10,144,200 |
| 2022-08-11 | $8.13 | $8.34 | $8.10 | $8.30 | $8.30 | 12,946,200 |
| 2022-08-10 | $8.17 | $8.25 | $8.06 | $8.10 | $8.10 | 9,823,100 |
| 2022-08-09 | $8.22 | $8.40 | $8.13 | $8.21 | $8.21 | 10,460,900 |
| 2022-08-08 | $8.16 | $8.24 | $8.08 | $8.20 | $8.20 | 8,767,810 |
| 2022-08-05 | $8.24 | $8.30 | $8.03 | $8.19 | $8.19 | 11,169,200 |
| 2022-08-04 | $8.12 | $8.29 | $8.00 | $8.15 | $8.15 | 16,679,850 |
| 2022-08-03 | $8.36 | $8.56 | $8.06 | $8.12 | $8.12 | 29,020,010 |
| 2022-08-02 | $8.22 | $8.64 | $8.11 | $8.39 | $8.39 | 35,717,790 |
| 2022-08-01 | $8.20 | $8.44 | $8.16 | $8.39 | $8.39 | 20,838,840 |
| 2022-07-29 | $8.11 | $8.23 | $8.07 | $8.13 | $8.13 | 12,016,810 |
| 2022-07-28 | $8.08 | $8.19 | $8.00 | $8.09 | $8.09 | 13,745,940 |
| 2022-07-27 | $7.90 | $8.09 | $7.87 | $8.04 | $8.04 | 14,134,390 |
| 2022-07-26 | $7.76 | $7.91 | $7.70 | $7.90 | $7.90 | 6,910,000 |
| 2022-07-25 | $7.81 | $7.92 | $7.72 | $7.75 | $7.75 | 6,904,890 |
| 2022-07-22 | $8.00 | $8.00 | $7.73 | $7.82 | $7.82 | 9,461,700 |
| 2022-07-21 | $8.01 | $8.13 | $7.90 | $7.90 | $7.90 | 14,825,800 |
| 2022-07-20 | $7.99 | $8.00 | $7.81 | $7.96 | $7.96 | 11,892,270 |
| 2022-07-19 | $7.78 | $8.00 | $7.77 | $7.92 | $7.92 | 19,425,750 |
| 2022-07-18 | $7.49 | $7.69 | $7.49 | $7.68 | $7.68 | 7,472,080 |
| 2022-07-15 | $7.61 | $7.71 | $7.47 | $7.49 | $7.49 | 6,893,000 |
| 2022-07-14 | $7.48 | $7.73 | $7.45 | $7.59 | $7.59 | 7,168,900 |
| 2022-07-13 | $7.46 | $7.54 | $7.43 | $7.50 | $7.50 | 7,294,100 |
| 2022-07-12 | $7.64 | $7.67 | $7.48 | $7.51 | $7.51 | 7,197,100 |
| 2022-07-11 | $7.80 | $7.80 | $7.62 | $7.67 | $7.67 | 7,303,900 |
| 2022-07-08 | $7.82 | $7.97 | $7.74 | $7.80 | $7.80 | 11,747,970 |
| 2022-07-07 | $7.43 | $7.95 | $7.43 | $7.87 | $7.87 | 23,858,210 |
| 2022-07-06 | $7.56 | $7.57 | $7.40 | $7.40 | $7.40 | 6,296,800 |
| 2022-07-05 | $7.58 | $7.68 | $7.45 | $7.56 | $7.56 | 7,611,900 |
| 2022-07-04 | $7.60 | $7.69 | $7.56 | $7.59 | $7.59 | 5,091,200 |
| 2022-07-01 | $7.49 | $7.76 | $7.48 | $7.65 | $7.65 | 8,118,110 |
| 2022-06-30 | $7.49 | $7.56 | $7.47 | $7.51 | $7.51 | 5,860,100 |
| 2022-06-29 | $7.73 | $7.73 | $7.46 | $7.47 | $7.47 | 10,582,700 |
| 2022-06-28 | $7.55 | $7.76 | $7.52 | $7.73 | $7.73 | 10,850,620 |
| 2022-06-27 | $7.56 | $7.62 | $7.50 | $7.60 | $7.60 | 9,793,700 |
| 2022-06-24 | $7.43 | $7.59 | $7.35 | $7.56 | $7.56 | 12,909,960 |
| 2022-06-23 | $7.18 | $7.45 | $7.16 | $7.39 | $7.39 | 8,244,190 |
| 2022-06-22 | $7.37 | $7.39 | $7.19 | $7.19 | $7.19 | 5,202,490 |
| 2022-06-21 | $7.47 | $7.47 | $7.26 | $7.35 | $7.35 | 7,382,090 |
| 2022-06-20 | $7.39 | $7.44 | $7.34 | $7.41 | $7.41 | 6,150,610 |
| 2022-06-17 | $7.31 | $7.42 | $7.28 | $7.39 | $7.39 | 5,542,700 |
| 2022-06-16 | $7.37 | $7.45 | $7.32 | $7.36 | $7.36 | 6,693,040 |
| 2022-06-15 | $7.45 | $7.47 | $7.37 | $7.37 | $7.37 | 9,859,930 |
| 2022-06-14 | $7.47 | $7.57 | $7.31 | $7.53 | $7.42 | 10,085,660 |
| 2022-06-13 | $7.49 | $7.62 | $7.41 | $7.57 | $7.46 | 13,326,640 |
| 2022-06-10 | $7.40 | $7.53 | $7.32 | $7.51 | $7.40 | 16,194,810 |
| 2022-06-09 | $7.27 | $7.95 | $7.23 | $7.54 | $7.43 | 16,470,220 |
| 2022-06-08 | $7.37 | $7.42 | $7.22 | $7.37 | $7.26 | 5,568,490 |
| 2022-06-07 | $7.48 | $7.48 | $7.31 | $7.37 | $7.26 | 5,549,090 |
| 2022-06-06 | $7.49 | $7.51 | $7.41 | $7.48 | $7.37 | 7,214,900 |
| 2022-06-02 | $7.26 | $7.41 | $7.20 | $7.40 | $7.29 | 7,238,100 |
| 2022-06-01 | $7.28 | $7.35 | $7.17 | $7.27 | $7.16 | 5,842,120 |
| 2022-05-31 | $7.28 | $7.28 | $7.14 | $7.28 | $7.17 | 3,830,200 |
| 2022-05-30 | $7.25 | $7.30 | $7.19 | $7.26 | $7.15 | 3,289,900 |
| 2022-05-27 | $7.37 | $7.38 | $7.18 | $7.25 | $7.14 | 4,511,600 |
| 2022-05-26 | $7.36 | $7.36 | $7.20 | $7.33 | $7.22 | 4,269,050 |
| 2022-05-25 | $7.23 | $7.37 | $7.23 | $7.32 | $7.21 | 4,751,800 |
| 2022-05-24 | $7.55 | $7.55 | $7.21 | $7.21 | $7.10 | 7,975,780 |
| 2022-05-23 | $7.40 | $7.52 | $7.35 | $7.50 | $7.39 | 7,014,700 |
| 2022-05-20 | $7.20 | $7.43 | $7.20 | $7.41 | $7.30 | 7,024,700 |
| 2022-05-19 | $7.04 | $7.23 | $6.99 | $7.20 | $7.09 | 6,950,250 |
| 2022-05-18 | $7.07 | $7.14 | $7.04 | $7.10 | $7.00 | 3,814,000 |
| 2022-05-17 | $7.05 | $7.09 | $6.95 | $7.07 | $6.97 | 4,287,230 |
| 2022-05-16 | $7.03 | $7.07 | $7.00 | $7.05 | $6.95 | 4,615,630 |
| 2022-05-13 | $6.99 | $7.01 | $6.93 | $6.98 | $6.88 | 3,265,560 |
| 2022-05-12 | $6.95 | $7.02 | $6.91 | $6.97 | $6.87 | 4,397,700 |
| 2022-05-11 | $7.01 | $7.15 | $6.98 | $7.00 | $6.90 | 7,536,480 |
| 2022-05-10 | $6.82 | $7.01 | $6.76 | $7.01 | $6.91 | 5,326,610 |
| 2022-05-09 | $6.72 | $6.94 | $6.72 | $6.89 | $6.79 | 5,025,760 |
| 2022-05-06 | $6.78 | $6.85 | $6.71 | $6.79 | $6.69 | 5,034,180 |
| 2022-05-05 | $6.80 | $7.03 | $6.77 | $6.91 | $6.81 | 6,787,940 |
| 2022-05-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.74 | 0 |
| 2022-05-03 | $6.84 | $6.84 | $6.84 | $6.84 | $6.74 | 0 |
| 2022-04-29 | $6.74 | $6.86 | $6.67 | $6.84 | $6.74 | 6,869,790 |
| 2022-04-28 | $6.80 | $6.81 | $6.58 | $6.62 | $6.52 | 7,812,900 |
| 2022-04-27 | $6.64 | $6.90 | $6.43 | $6.88 | $6.78 | 12,902,890 |
| 2022-04-26 | $6.86 | $6.93 | $6.70 | $6.74 | $6.64 | 6,867,210 |
| 2022-04-25 | $7.24 | $7.24 | $6.85 | $6.86 | $6.76 | 12,031,380 |
| 2022-04-22 | $7.47 | $7.47 | $7.26 | $7.33 | $7.22 | 8,816,180 |
| 2022-04-21 | $7.67 | $7.68 | $7.48 | $7.48 | $7.37 | 10,288,300 |
| 2022-04-20 | $7.90 | $7.91 | $7.65 | $7.67 | $7.56 | 9,545,280 |
| 2022-04-19 | $7.77 | $7.90 | $7.77 | $7.88 | $7.76 | 5,278,570 |
| 2022-04-18 | $7.79 | $7.81 | $7.63 | $7.77 | $7.66 | 4,393,690 |
| 2022-04-15 | $7.85 | $7.92 | $7.77 | $7.82 | $7.71 | 6,546,800 |
| 2022-04-14 | $7.86 | $7.94 | $7.82 | $7.90 | $7.78 | 6,721,270 |
| 2022-04-13 | $7.75 | $7.96 | $7.71 | $7.86 | $7.74 | 9,600,020 |
| 2022-04-12 | $7.66 | $7.76 | $7.57 | $7.76 | $7.65 | 5,212,130 |
| 2022-04-11 | $7.88 | $7.95 | $7.62 | $7.66 | $7.55 | 7,330,600 |
| 2022-04-08 | $7.81 | $7.96 | $7.74 | $7.92 | $7.80 | 7,052,800 |
| 2022-04-07 | $7.90 | $7.93 | $7.81 | $7.81 | $7.70 | 5,816,200 |
| 2022-04-06 | $7.79 | $7.93 | $7.76 | $7.93 | $7.81 | 6,858,100 |
| 2022-04-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.69 | 0 |
| 2022-04-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.69 | 0 |
| 2022-04-01 | $7.78 | $7.82 | $7.71 | $7.80 | $7.69 | 5,456,940 |
| 2022-03-31 | $7.84 | $7.84 | $7.78 | $7.80 | $7.69 | 5,264,810 |
| 2022-03-30 | $7.74 | $7.84 | $7.72 | $7.84 | $7.72 | 5,341,580 |
| 2022-03-29 | $7.83 | $7.84 | $7.70 | $7.73 | $7.62 | 5,996,650 |
| 2022-03-28 | $7.80 | $7.90 | $7.65 | $7.80 | $7.69 | 6,725,120 |
| 2022-03-25 | $7.88 | $7.95 | $7.83 | $7.85 | $7.73 | 5,548,980 |
| 2022-03-24 | $7.92 | $7.98 | $7.88 | $7.91 | $7.79 | 5,158,610 |
| 2022-03-23 | $7.98 | $8.00 | $7.91 | $7.95 | $7.83 | 5,844,300 |
| 2022-03-22 | $7.98 | $8.02 | $7.89 | $7.97 | $7.85 | 5,366,370 |
| 2022-03-21 | $7.96 | $8.00 | $7.90 | $7.98 | $7.86 | 7,401,500 |
| 2022-03-18 | $7.85 | $7.99 | $7.80 | $7.96 | $7.84 | 7,273,110 |
| 2022-03-17 | $7.90 | $8.01 | $7.87 | $7.92 | $7.80 | 11,517,720 |
| 2022-03-16 | $7.78 | $7.88 | $7.51 | $7.85 | $7.73 | 14,006,500 |
| 2022-03-15 | $8.03 | $8.08 | $7.68 | $7.69 | $7.58 | 15,953,100 |
| 2022-03-14 | $8.07 | $8.07 | $7.85 | $7.86 | $7.74 | 6,896,530 |
| 2022-03-11 | $7.97 | $8.12 | $7.78 | $8.10 | $7.98 | 8,142,530 |
| 2022-03-10 | $8.12 | $8.20 | $8.01 | $8.06 | $7.94 | 9,528,100 |
| 2022-03-09 | $8.23 | $8.25 | $7.72 | $8.02 | $7.90 | 14,167,730 |
| 2022-03-08 | $8.54 | $8.57 | $8.11 | $8.22 | $8.10 | 17,230,220 |
| 2022-03-07 | $8.80 | $8.80 | $8.53 | $8.58 | $8.45 | 14,681,550 |
| 2022-03-04 | $8.70 | $8.88 | $8.62 | $8.72 | $8.59 | 15,244,740 |
| 2022-03-03 | $8.75 | $8.95 | $8.72 | $8.77 | $8.64 | 20,625,600 |
| 2022-03-02 | $8.60 | $8.72 | $8.56 | $8.67 | $8.54 | 9,528,590 |
| 2022-03-01 | $8.64 | $8.66 | $8.54 | $8.60 | $8.47 | 6,110,080 |
| 2022-02-28 | $8.66 | $8.68 | $8.50 | $8.61 | $8.48 | 7,564,790 |
| 2022-02-25 | $8.50 | $8.72 | $8.47 | $8.58 | $8.45 | 12,126,800 |
| 2022-02-24 | $8.62 | $8.67 | $8.30 | $8.42 | $8.30 | 13,827,000 |
| 2022-02-23 | $8.59 | $8.65 | $8.55 | $8.64 | $8.51 | 7,606,600 |
| 2022-02-22 | $8.57 | $8.63 | $8.50 | $8.59 | $8.46 | 9,225,130 |
| 2022-02-21 | $8.65 | $8.66 | $8.57 | $8.61 | $8.48 | 7,033,070 |
| 2022-02-18 | $8.55 | $8.66 | $8.51 | $8.64 | $8.51 | 10,220,920 |
| 2022-02-17 | $8.65 | $8.66 | $8.55 | $8.59 | $8.46 | 10,442,280 |
| 2022-02-16 | $8.49 | $8.64 | $8.46 | $8.62 | $8.49 | 15,740,450 |
| 2022-02-15 | $8.35 | $8.44 | $8.29 | $8.43 | $8.31 | 6,158,910 |
| 2022-02-14 | $8.38 | $8.39 | $8.24 | $8.32 | $8.20 | 8,111,140 |
| 2022-02-11 | $8.44 | $8.56 | $8.37 | $8.42 | $8.30 | 8,368,170 |
| 2022-02-10 | $8.51 | $8.70 | $8.41 | $8.49 | $8.37 | 15,646,050 |
| 2022-02-09 | $8.31 | $8.49 | $8.28 | $8.46 | $8.34 | 10,599,780 |
| 2022-02-08 | $8.18 | $8.31 | $8.16 | $8.31 | $8.19 | 7,491,600 |
| 2022-02-07 | $8.10 | $8.23 | $8.07 | $8.18 | $8.06 | 6,951,580 |
| 2022-02-04 | $8.02 | $8.02 | $8.02 | $8.02 | $7.90 | 0 |
| 2022-02-03 | $8.02 | $8.02 | $8.02 | $8.02 | $7.90 | 0 |
| 2022-02-02 | $8.02 | $8.02 | $8.02 | $8.02 | $7.90 | 0 |
| 2022-02-01 | $8.02 | $8.02 | $8.02 | $8.02 | $7.90 | 0 |
| 2022-01-28 | $7.99 | $8.06 | $7.90 | $8.02 | $7.90 | 7,714,980 |
| 2022-01-27 | $8.09 | $8.11 | $7.96 | $7.98 | $7.86 | 7,707,010 |
| 2022-01-26 | $8.06 | $8.12 | $8.03 | $8.09 | $7.97 | 5,510,550 |
| 2022-01-25 | $8.32 | $8.33 | $8.00 | $8.00 | $7.88 | 11,535,510 |
| 2022-01-24 | $8.28 | $8.38 | $8.26 | $8.34 | $8.22 | 5,457,510 |
| 2022-01-21 | $8.34 | $8.39 | $8.25 | $8.36 | $8.24 | 7,870,500 |
| 2022-01-20 | $8.54 | $8.61 | $8.34 | $8.34 | $8.22 | 13,835,300 |
| 2022-01-19 | $8.60 | $8.62 | $8.50 | $8.54 | $8.41 | 8,937,030 |
| 2022-01-18 | $8.64 | $8.65 | $8.56 | $8.62 | $8.49 | 9,059,560 |
| 2022-01-17 | $8.53 | $8.66 | $8.52 | $8.65 | $8.52 | 9,143,400 |
| 2022-01-14 | $8.73 | $8.74 | $8.57 | $8.59 | $8.46 | 13,028,290 |
| 2022-01-13 | $8.87 | $8.95 | $8.74 | $8.76 | $8.63 | 19,084,800 |
| 2022-01-12 | $8.78 | $8.87 | $8.75 | $8.82 | $8.69 | 16,623,900 |
| 2022-01-11 | $8.64 | $8.76 | $8.62 | $8.73 | $8.60 | 11,889,400 |
| 2022-01-10 | $8.58 | $8.64 | $8.55 | $8.63 | $8.50 | 7,636,580 |
| 2022-01-07 | $8.63 | $8.71 | $8.57 | $8.58 | $8.45 | 10,891,410 |
| 2022-01-06 | $8.61 | $8.69 | $8.57 | $8.63 | $8.50 | 9,695,350 |
| 2022-01-05 | $8.72 | $8.75 | $8.53 | $8.61 | $8.48 | 15,334,390 |
| 2022-01-04 | $8.66 | $8.75 | $8.64 | $8.72 | $8.59 | 11,860,550 |
| 2022-01-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.52 | 0 |
| 2021-12-31 | $8.61 | $8.67 | $8.57 | $8.65 | $8.52 | 9,232,760 |
| 2021-12-30 | $8.54 | $8.66 | $8.54 | $8.62 | $8.49 | 11,946,240 |
| 2021-12-29 | $8.55 | $8.63 | $8.50 | $8.52 | $8.39 | 10,445,120 |
| 2021-12-28 | $8.65 | $8.65 | $8.50 | $8.54 | $8.41 | 10,518,660 |
| 2021-12-27 | $8.55 | $8.63 | $8.50 | $8.58 | $8.45 | 7,013,250 |
| 2021-12-24 | $8.79 | $8.82 | $8.55 | $8.58 | $8.45 | 15,407,460 |
| 2021-12-23 | $8.78 | $8.89 | $8.72 | $8.79 | $8.66 | 15,436,000 |
| 2021-12-22 | $8.80 | $8.83 | $8.70 | $8.72 | $8.59 | 12,101,490 |
| 2021-12-21 | $8.79 | $8.81 | $8.70 | $8.81 | $8.68 | 10,852,300 |
| 2021-12-20 | $8.86 | $8.90 | $8.65 | $8.75 | $8.62 | 20,371,030 |
| 2021-12-17 | $9.06 | $9.08 | $8.90 | $8.91 | $8.78 | 19,671,800 |
| 2021-12-16 | $8.95 | $9.06 | $8.85 | $9.06 | $8.93 | 21,743,400 |
| 2021-12-15 | $8.84 | $9.06 | $8.84 | $8.94 | $8.81 | 30,161,440 |
| 2021-12-14 | $8.96 | $9.01 | $8.83 | $8.84 | $8.71 | 17,365,500 |
| 2021-12-13 | $9.04 | $9.05 | $8.92 | $8.96 | $8.83 | 17,284,380 |
| 2021-12-10 | $9.03 | $9.12 | $8.95 | $9.06 | $8.93 | 23,590,250 |
| 2021-12-09 | $9.21 | $9.26 | $9.01 | $9.03 | $8.90 | 23,200,120 |
| 2021-12-08 | $9.27 | $9.34 | $9.13 | $9.21 | $9.07 | 15,357,270 |
| 2021-12-07 | $9.51 | $9.53 | $9.17 | $9.25 | $9.11 | 18,601,440 |
| 2021-12-06 | $9.54 | $9.67 | $9.40 | $9.45 | $9.31 | 18,166,210 |
| 2021-12-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.44 | 15,569,790 |
| 2021-12-02 | $9.61 | $9.61 | $9.61 | $9.61 | $9.47 | 22,903,030 |
| 2021-12-01 | $9.85 | $9.87 | $9.65 | $9.81 | $9.67 | 21,485,040 |
| 2021-11-30 | $9.96 | $10.16 | $9.80 | $9.88 | $9.73 | 32,972,550 |
| 2021-11-29 | $9.60 | $10.09 | $9.57 | $9.97 | $9.82 | 48,803,760 |
| 2021-11-26 | $9.67 | $9.77 | $9.58 | $9.71 | $9.57 | 26,181,790 |
| 2021-11-25 | $9.69 | $9.83 | $9.54 | $9.66 | $9.52 | 32,208,900 |
| 2021-11-24 | $9.64 | $9.87 | $9.60 | $9.70 | $9.56 | 32,382,010 |
| 2021-11-23 | $9.60 | $9.96 | $9.60 | $9.74 | $9.60 | 50,046,580 |
| 2021-11-22 | $9.50 | $10.04 | $9.31 | $9.55 | $9.41 | 75,744,500 |
| 2021-11-19 | $9.10 | $9.43 | $8.88 | $9.31 | $9.17 | 94,120,140 |
| 2021-11-18 | $8.34 | $9.16 | $8.33 | $9.16 | $9.03 | 79,332,610 |
| 2021-11-17 | $8.10 | $8.37 | $8.08 | $8.33 | $8.21 | 14,569,390 |
| 2021-11-16 | $8.08 | $8.17 | $8.08 | $8.11 | $7.99 | 6,784,900 |
| 2021-11-15 | $8.18 | $8.18 | $8.07 | $8.11 | $7.99 | 7,414,900 |
| 2021-11-12 | $8.14 | $8.23 | $8.13 | $8.16 | $8.04 | 7,326,810 |
| 2021-11-11 | $8.07 | $8.14 | $8.02 | $8.13 | $8.01 | 7,074,410 |
| 2021-11-10 | $8.01 | $8.07 | $7.95 | $8.07 | $7.95 | 6,240,600 |
| 2021-11-09 | $8.04 | $8.04 | $7.97 | $8.02 | $7.90 | 4,813,680 |
| 2021-11-08 | $7.96 | $8.04 | $7.90 | $8.01 | $7.89 | 5,033,000 |
| 2021-11-05 | $8.04 | $8.04 | $8.04 | $8.04 | $7.92 | 6,422,100 |
| 2021-11-04 | $8.05 | $8.06 | $7.98 | $8.04 | $7.92 | 5,513,990 |
| 2021-11-03 | $7.98 | $8.06 | $7.97 | $8.06 | $7.94 | 4,591,300 |
| 2021-11-02 | $8.09 | $8.16 | $7.91 | $7.97 | $7.85 | 7,353,050 |
| 2021-11-01 | $8.02 | $8.12 | $7.96 | $8.09 | $7.97 | 5,204,400 |
| 2021-10-29 | $7.91 | $8.04 | $7.88 | $8.02 | $7.90 | 5,226,990 |
| 2021-10-28 | $8.07 | $8.11 | $7.82 | $7.89 | $7.77 | 10,915,200 |
| 2021-10-27 | $8.45 | $8.45 | $8.11 | $8.14 | $8.02 | 15,385,440 |
| 2021-10-26 | $8.49 | $8.51 | $8.43 | $8.45 | $8.33 | 6,790,540 |
| 2021-10-25 | $8.46 | $8.50 | $8.38 | $8.50 | $8.38 | 6,623,630 |
| 2021-10-22 | $8.52 | $8.60 | $8.46 | $8.48 | $8.36 | 11,369,140 |
| 2021-10-21 | $8.68 | $8.73 | $8.58 | $8.60 | $8.47 | 9,095,970 |
| 2021-10-20 | $8.51 | $8.64 | $8.51 | $8.58 | $8.45 | 9,467,800 |
| 2021-10-19 | $8.78 | $8.78 | $8.64 | $8.73 | $8.60 | 10,317,000 |
| 2021-10-18 | $8.75 | $8.85 | $8.70 | $8.79 | $8.66 | 12,058,500 |
| 2021-10-15 | $8.79 | $8.88 | $8.68 | $8.69 | $8.56 | 10,501,360 |
| 2021-10-14 | $8.64 | $8.82 | $8.62 | $8.75 | $8.62 | 14,161,990 |
| 2021-10-13 | $8.53 | $8.58 | $8.48 | $8.58 | $8.45 | 5,865,000 |
| 2021-10-12 | $8.66 | $8.68 | $8.48 | $8.55 | $8.42 | 9,614,500 |
| 2021-10-11 | $8.64 | $8.68 | $8.57 | $8.67 | $8.54 | 8,045,900 |
| 2021-10-08 | $8.67 | $8.71 | $8.54 | $8.64 | $8.51 | 10,267,000 |
| 2021-10-07 | $8.59 | $8.59 | $8.59 | $8.59 | $8.46 | 0 |
| 2021-10-06 | $8.59 | $8.59 | $8.59 | $8.59 | $8.46 | 0 |
| 2021-09-30 | $8.53 | $8.61 | $8.48 | $8.59 | $8.46 | 10,495,500 |
| 2021-09-29 | $8.46 | $8.63 | $8.43 | $8.49 | $8.37 | 14,129,300 |
| 2021-09-28 | $8.48 | $8.60 | $8.43 | $8.51 | $8.38 | 11,457,400 |
| 2021-09-27 | $8.75 | $8.75 | $8.42 | $8.49 | $8.37 | 20,393,800 |
| 2021-09-24 | $9.02 | $9.06 | $8.73 | $8.75 | $8.62 | 21,061,400 |
| 2021-09-23 | $9.08 | $9.14 | $8.94 | $9.02 | $8.89 | 16,472,900 |
| 2021-09-22 | $8.90 | $9.05 | $8.86 | $9.03 | $8.90 | 16,859,310 |
| 2021-09-21 | $9.09 | $9.09 | $9.09 | $9.09 | $8.96 | 0 |
| 2021-09-20 | $9.09 | $9.09 | $9.09 | $9.09 | $8.96 | 0 |
| 2021-09-17 | $9.24 | $9.35 | $8.92 | $9.09 | $8.96 | 29,581,000 |
| 2021-09-16 | $9.74 | $9.80 | $9.30 | $9.31 | $9.17 | 40,095,300 |
| 2021-09-15 | $9.55 | $9.76 | $9.53 | $9.68 | $9.54 | 29,016,390 |
| 2021-09-14 | $10.00 | $10.03 | $9.55 | $9.65 | $9.51 | 67,644,980 |
| 2021-09-13 | $9.94 | $10.25 | $9.85 | $10.24 | $10.09 | 79,004,810 |
| 2021-09-10 | $9.97 | $10.22 | $9.75 | $9.75 | $9.61 | 63,833,080 |
| 2021-09-09 | $9.69 | $10.05 | $9.62 | $9.93 | $9.78 | 50,420,340 |
| 2021-09-08 | $9.66 | $9.79 | $9.57 | $9.71 | $9.57 | 31,949,830 |
| 2021-09-07 | $9.43 | $9.73 | $9.41 | $9.68 | $9.54 | 38,434,100 |
| 2021-09-06 | $9.51 | $9.57 | $9.28 | $9.39 | $9.25 | 23,556,850 |
| 2021-09-03 | $9.48 | $9.85 | $9.44 | $9.47 | $9.33 | 37,294,300 |
| 2021-09-02 | $9.21 | $9.68 | $9.21 | $9.51 | $9.37 | 32,453,400 |
| 2021-09-01 | $9.60 | $9.79 | $9.22 | $9.32 | $9.18 | 41,211,000 |
| 2021-08-31 | $9.41 | $9.68 | $9.31 | $9.60 | $9.46 | 41,643,900 |
| 2021-08-30 | $9.65 | $9.65 | $9.39 | $9.49 | $9.35 | 32,849,460 |
| 2021-08-27 | $9.42 | $9.68 | $9.40 | $9.55 | $9.41 | 32,945,510 |
| 2021-08-26 | $9.44 | $9.67 | $9.41 | $9.48 | $9.34 | 43,324,310 |
| 2021-08-25 | $9.38 | $9.48 | $9.30 | $9.45 | $9.31 | 34,858,130 |
| 2021-08-24 | $9.14 | $9.50 | $9.06 | $9.40 | $9.26 | 44,904,410 |
| 2021-08-23 | $8.85 | $9.24 | $8.85 | $9.06 | $8.93 | 19,164,000 |
| 2021-08-20 | $8.88 | $8.88 | $8.66 | $8.82 | $8.69 | 15,411,000 |
| 2021-08-19 | $8.99 | $8.99 | $8.75 | $8.93 | $8.80 | 18,225,500 |
| 2021-08-18 | $8.96 | $9.12 | $8.93 | $9.06 | $8.93 | 15,957,080 |
| 2021-08-17 | $8.98 | $9.25 | $8.93 | $8.96 | $8.83 | 24,761,610 |
| 2021-08-16 | $9.26 | $9.31 | $9.01 | $9.03 | $8.90 | 26,105,300 |
| 2021-08-13 | $9.09 | $9.30 | $9.05 | $9.20 | $9.06 | 29,751,300 |
| 2021-08-12 | $9.00 | $9.23 | $8.97 | $9.13 | $9.00 | 26,260,000 |
| 2021-08-11 | $8.86 | $9.04 | $8.85 | $9.03 | $8.90 | 29,223,010 |
| 2021-08-10 | $8.73 | $8.94 | $8.70 | $8.84 | $8.71 | 17,896,800 |
| 2021-08-09 | $8.70 | $8.85 | $8.63 | $8.78 | $8.65 | 20,481,700 |
| 2021-08-06 | $8.56 | $8.98 | $8.54 | $8.79 | $8.66 | 26,996,990 |
| 2021-08-05 | $8.60 | $8.69 | $8.53 | $8.56 | $8.43 | 12,416,700 |
| 2021-08-04 | $8.58 | $8.68 | $8.52 | $8.66 | $8.53 | 12,040,200 |
| 2021-08-03 | $8.87 | $8.89 | $8.56 | $8.58 | $8.45 | 19,217,600 |
| 2021-08-02 | $8.85 | $8.92 | $8.65 | $8.86 | $8.73 | 20,955,900 |
| 2021-07-30 | $8.56 | $8.85 | $8.46 | $8.84 | $8.71 | 26,394,100 |
| 2021-07-29 | $8.42 | $8.61 | $8.41 | $8.58 | $8.45 | 20,155,100 |
| 2021-07-28 | $8.77 | $8.80 | $8.35 | $8.42 | $8.30 | 35,132,230 |
| 2021-07-27 | $9.20 | $9.49 | $9.01 | $9.05 | $8.92 | 47,230,400 |
| 2021-07-26 | $9.22 | $9.24 | $8.85 | $9.03 | $8.90 | 25,474,000 |
| 2021-07-23 | $9.00 | $9.24 | $8.96 | $9.05 | $8.92 | 29,147,240 |
| 2021-07-22 | $8.92 | $9.15 | $8.88 | $9.05 | $8.92 | 26,817,330 |
| 2021-07-21 | $8.70 | $8.92 | $8.69 | $8.84 | $8.71 | 11,650,000 |
| 2021-07-20 | $8.75 | $8.75 | $8.65 | $8.71 | $8.58 | 10,787,400 |
| 2021-07-19 | $8.86 | $9.02 | $8.83 | $8.85 | $8.72 | 11,859,180 |
| 2021-07-16 | $8.82 | $9.06 | $8.80 | $8.91 | $8.78 | 15,785,600 |
| 2021-07-15 | $8.80 | $8.94 | $8.66 | $8.90 | $8.77 | 14,291,880 |
| 2021-07-14 | $9.02 | $9.02 | $8.78 | $8.81 | $8.68 | 15,794,300 |
| 2021-07-13 | $9.07 | $9.08 | $8.93 | $9.00 | $8.87 | 17,962,400 |
| 2021-07-12 | $9.23 | $9.39 | $9.07 | $9.11 | $8.98 | 25,281,420 |
| 2021-07-09 | $8.94 | $9.32 | $8.88 | $9.22 | $9.08 | 33,800,000 |
| 2021-07-08 | $9.05 | $9.16 | $8.91 | $8.96 | $8.83 | 16,159,630 |
| 2021-07-07 | $8.82 | $9.19 | $8.80 | $9.10 | $8.97 | 22,644,000 |
| 2021-07-06 | $8.97 | $8.98 | $8.82 | $8.91 | $8.78 | 10,586,700 |
| 2021-07-05 | $8.65 | $8.97 | $8.65 | $8.94 | $8.81 | 16,887,000 |
| 2021-07-02 | $8.52 | $8.80 | $8.51 | $8.66 | $8.53 | 13,182,920 |
| 2021-07-01 | $8.69 | $8.69 | $8.52 | $8.52 | $8.39 | 7,373,230 |
| 2021-06-30 | $8.67 | $8.72 | $8.62 | $8.68 | $8.55 | 5,888,500 |
| 2021-06-29 | $8.82 | $8.82 | $8.67 | $8.67 | $8.54 | 6,240,830 |
| 2021-06-28 | $8.85 | $8.87 | $8.78 | $8.82 | $8.69 | 7,087,700 |
| 2021-06-25 | $8.68 | $8.85 | $8.64 | $8.85 | $8.72 | 11,151,200 |
| 2021-06-24 | $8.68 | $8.75 | $8.60 | $8.69 | $8.56 | 6,892,880 |
| 2021-06-23 | $8.75 | $8.76 | $8.64 | $8.68 | $8.55 | 6,826,680 |
| 2021-06-22 | $8.65 | $8.90 | $8.64 | $8.85 | $8.61 | 11,297,980 |
| 2021-06-21 | $8.67 | $8.69 | $8.61 | $8.65 | $8.42 | 6,627,300 |
| 2021-06-18 | $8.72 | $8.72 | $8.56 | $8.68 | $8.45 | 9,800,700 |
| 2021-06-17 | $8.78 | $8.84 | $8.75 | $8.77 | $8.53 | 7,392,300 |
| 2021-06-16 | $8.80 | $8.99 | $8.80 | $8.85 | $8.61 | 8,468,900 |
| 2021-06-15 | $9.00 | $9.02 | $8.76 | $8.78 | $8.54 | 13,282,400 |
| 2021-06-14 | $9.05 | $9.05 | $9.05 | $9.05 | $8.81 | 0 |
| 2021-06-11 | $9.03 | $9.06 | $8.97 | $9.05 | $8.81 | 9,092,540 |
| 2021-06-10 | $9.10 | $9.10 | $9.01 | $9.03 | $8.79 | 8,549,910 |
| 2021-06-09 | $9.05 | $9.13 | $9.03 | $9.09 | $8.84 | 8,492,500 |
| 2021-06-08 | $9.05 | $9.08 | $9.00 | $9.03 | $8.79 | 7,823,700 |
| 2021-06-07 | $9.02 | $9.09 | $9.02 | $9.05 | $8.81 | 7,234,000 |
| 2021-06-04 | $9.02 | $9.03 | $8.97 | $8.98 | $8.74 | 10,730,100 |
| 2021-06-03 | $9.07 | $9.13 | $9.05 | $9.07 | $8.82 | 9,103,890 |
| 2021-06-02 | $9.15 | $9.15 | $9.04 | $9.05 | $8.81 | 10,777,300 |
| 2021-06-01 | $9.14 | $9.17 | $9.02 | $9.17 | $8.92 | 12,796,710 |
| 2021-05-31 | $9.19 | $9.22 | $9.10 | $9.14 | $8.89 | 11,290,990 |
| 2021-05-28 | $9.30 | $9.34 | $9.18 | $9.19 | $8.94 | 14,924,200 |
| 2021-05-27 | $9.24 | $9.27 | $9.20 | $9.21 | $8.96 | 11,666,600 |
| 2021-05-26 | $9.17 | $9.30 | $9.13 | $9.27 | $9.02 | 14,377,190 |
| 2021-05-25 | $9.17 | $9.22 | $9.10 | $9.19 | $8.94 | 10,357,820 |
| 2021-05-24 | $9.21 | $9.25 | $9.12 | $9.14 | $8.89 | 9,414,200 |
| 2021-05-21 | $9.05 | $9.16 | $9.03 | $9.12 | $8.87 | 9,925,720 |
| 2021-05-20 | $9.25 | $9.26 | $8.95 | $9.09 | $8.84 | 26,212,330 |
| 2021-05-19 | $9.40 | $9.40 | $9.32 | $9.34 | $9.09 | 13,972,500 |
| 2021-05-18 | $9.48 | $9.50 | $9.39 | $9.44 | $9.18 | 14,682,700 |
| 2021-05-17 | $9.37 | $9.48 | $9.34 | $9.43 | $9.18 | 16,713,500 |
| 2021-05-14 | $9.39 | $9.43 | $9.30 | $9.40 | $9.15 | 20,205,220 |
| 2021-05-13 | $9.50 | $9.52 | $9.35 | $9.40 | $9.15 | 26,841,800 |
| 2021-05-12 | $9.60 | $9.79 | $9.56 | $9.70 | $9.44 | 21,950,520 |
| 2021-05-11 | $9.90 | $9.90 | $9.51 | $9.63 | $9.37 | 42,208,870 |
| 2021-05-10 | $9.84 | $10.58 | $9.69 | $10.28 | $10.00 | 72,893,730 |
| 2021-05-07 | $9.48 | $9.76 | $9.48 | $9.62 | $9.36 | 36,185,180 |
| 2021-05-06 | $9.41 | $9.52 | $9.35 | $9.41 | $9.16 | 19,414,540 |
| 2021-05-05 | $9.29 | $9.29 | $9.29 | $9.29 | $9.04 | 0 |
| 2021-05-04 | $9.29 | $9.29 | $9.29 | $9.29 | $9.04 | 0 |
| 2021-04-30 | $9.37 | $9.40 | $9.25 | $9.29 | $9.04 | 16,834,070 |
| 2021-04-29 | $9.35 | $9.50 | $9.28 | $9.46 | $9.20 | 19,849,030 |
| 2021-04-28 | $9.41 | $9.43 | $9.25 | $9.35 | $9.10 | 20,950,530 |
| 2021-04-27 | $9.70 | $9.81 | $9.46 | $9.59 | $9.33 | 26,078,010 |
| 2021-04-26 | $9.46 | $9.70 | $9.45 | $9.55 | $9.29 | 24,951,620 |
| 2021-04-23 | $9.47 | $9.54 | $9.40 | $9.41 | $9.16 | 19,507,180 |
| 2021-04-22 | $9.28 | $9.67 | $9.28 | $9.57 | $9.31 | 37,304,730 |
| 2021-04-21 | $9.84 | $9.97 | $9.82 | $9.87 | $9.60 | 12,836,190 |
| 2021-04-20 | $10.06 | $10.25 | $9.96 | $10.00 | $9.73 | 16,767,300 |
| 2021-04-19 | $9.88 | $10.21 | $9.77 | $10.20 | $9.92 | 23,477,500 |
| 2021-04-16 | $10.33 | $10.48 | $10.00 | $10.10 | $9.83 | 24,164,940 |
| 2021-04-15 | $9.98 | $10.40 | $9.93 | $10.31 | $10.03 | 25,540,250 |
| 2021-04-14 | $10.36 | $10.43 | $9.81 | $10.04 | $9.77 | 28,154,120 |
| 2021-04-13 | $10.33 | $10.44 | $10.19 | $10.35 | $10.07 | 21,015,200 |
| 2021-04-12 | $10.61 | $10.78 | $10.30 | $10.41 | $10.13 | 31,042,320 |
| 2021-04-09 | $11.00 | $11.04 | $10.58 | $10.84 | $10.55 | 54,703,000 |
| 2021-04-08 | $10.20 | $11.08 | $10.20 | $11.08 | $10.78 | 67,419,820 |
| 2021-04-07 | $9.74 | $10.13 | $9.70 | $10.07 | $9.80 | 14,374,550 |
| 2021-04-06 | $10.01 | $10.17 | $9.87 | $9.88 | $9.61 | 9,220,000 |
| 2021-04-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.54 | 0 |
| 2021-04-02 | $9.70 | $9.86 | $9.57 | $9.81 | $9.54 | 8,433,400 |
| 2021-04-01 | $9.66 | $9.72 | $9.55 | $9.67 | $9.41 | 7,448,100 |
| 2021-03-31 | $9.81 | $9.83 | $9.63 | $9.69 | $9.43 | 8,470,830 |
| 2021-03-30 | $9.83 | $9.95 | $9.72 | $9.87 | $9.60 | 8,758,720 |
| 2021-03-29 | $9.92 | $9.98 | $9.82 | $9.88 | $9.61 | 7,026,200 |
| 2021-03-26 | $9.84 | $10.03 | $9.75 | $9.97 | $9.70 | 9,130,810 |
| 2021-03-25 | $9.85 | $10.07 | $9.81 | $9.90 | $9.63 | 6,897,500 |
| 2021-03-24 | $9.83 | $9.97 | $9.81 | $9.87 | $9.60 | 8,699,650 |
| 2021-03-23 | $10.26 | $10.33 | $9.94 | $9.99 | $9.72 | 13,812,130 |
| 2021-03-22 | $10.17 | $10.44 | $10.01 | $10.35 | $10.07 | 15,570,380 |
| 2021-03-19 | $9.90 | $10.48 | $9.80 | $10.19 | $9.91 | 17,631,200 |
| 2021-03-18 | $10.09 | $10.15 | $9.96 | $9.98 | $9.71 | 9,212,870 |
| 2021-03-17 | $9.87 | $10.07 | $9.85 | $10.07 | $9.80 | 9,486,970 |
| 2021-03-16 | $10.11 | $10.19 | $9.86 | $10.00 | $9.73 | 11,137,270 |
| 2021-03-15 | $10.21 | $10.39 | $10.00 | $10.11 | $9.84 | 11,653,600 |
| 2021-03-12 | $10.32 | $10.35 | $10.11 | $10.18 | $9.90 | 14,427,690 |
| 2021-03-11 | $9.85 | $10.43 | $9.85 | $10.40 | $10.12 | 21,323,110 |
| 2021-03-10 | $10.01 | $10.09 | $9.76 | $9.77 | $9.51 | 10,973,700 |
| 2021-03-09 | $10.48 | $10.48 | $9.64 | $9.99 | $9.72 | 20,042,700 |
| 2021-03-08 | $10.87 | $10.99 | $10.51 | $10.51 | $10.23 | 16,726,620 |
| 2021-03-05 | $10.84 | $10.90 | $10.50 | $10.75 | $10.46 | 20,631,800 |
| 2021-03-04 | $10.70 | $11.39 | $10.65 | $11.14 | $10.84 | 33,536,140 |
| 2021-03-03 | $10.63 | $10.96 | $10.56 | $10.95 | $10.65 | 25,035,600 |
| 2021-03-02 | $10.79 | $10.79 | $10.39 | $10.53 | $10.25 | 20,580,200 |
| 2021-03-01 | $10.56 | $11.03 | $10.48 | $10.90 | $10.61 | 22,137,850 |
| 2021-02-26 | $10.40 | $10.79 | $10.30 | $10.55 | $10.26 | 18,873,550 |
| 2021-02-25 | $11.20 | $11.27 | $10.84 | $10.90 | $10.61 | 24,635,680 |
| 2021-02-24 | $11.35 | $11.47 | $10.80 | $10.88 | $10.59 | 37,306,290 |
| 2021-02-23 | $11.80 | $12.16 | $11.45 | $11.47 | $11.16 | 52,355,510 |
| 2021-02-22 | $11.68 | $12.18 | $11.56 | $12.18 | $11.85 | 73,150,430 |
| 2021-02-19 | $10.69 | $11.35 | $10.44 | $11.07 | $10.77 | 38,115,750 |
| 2021-02-18 | $10.90 | $11.00 | $10.59 | $10.81 | $10.52 | 34,232,410 |
| 2021-02-17 | $10.22 | $10.22 | $10.22 | $10.22 | $9.94 | 0 |
| 2021-02-16 | $10.22 | $10.22 | $10.22 | $10.22 | $9.94 | 0 |
| 2021-02-15 | $10.22 | $10.22 | $10.22 | $10.22 | $9.94 | 0 |
| 2021-02-12 | $10.22 | $10.22 | $10.22 | $10.22 | $9.94 | 0 |
| 2021-02-11 | $10.22 | $10.22 | $10.22 | $10.22 | $9.94 | 0 |
| 2021-02-10 | $9.91 | $10.44 | $9.88 | $10.22 | $9.94 | 18,800,140 |
| 2021-02-09 | $9.56 | $10.10 | $9.56 | $10.00 | $9.73 | 13,411,980 |
| 2021-02-08 | $9.48 | $9.78 | $9.46 | $9.61 | $9.35 | 7,311,380 |
| 2021-02-05 | $9.42 | $9.81 | $9.42 | $9.51 | $9.25 | 8,134,780 |
| 2021-02-04 | $9.72 | $9.72 | $9.38 | $9.46 | $9.20 | 11,222,100 |
| 2021-02-03 | $9.72 | $10.19 | $9.55 | $9.86 | $9.59 | 14,496,100 |
| 2021-02-02 | $9.90 | $10.12 | $9.65 | $9.87 | $9.60 | 15,437,380 |
| 2021-02-01 | $9.50 | $10.42 | $9.25 | $10.02 | $9.75 | 20,572,380 |
| 2021-01-29 | $9.65 | $9.76 | $9.39 | $9.47 | $9.21 | 7,334,540 |
| 2021-01-28 | $9.50 | $9.74 | $9.47 | $9.58 | $9.32 | 6,799,980 |
| 2021-01-27 | $9.91 | $9.92 | $9.61 | $9.67 | $9.41 | 9,111,800 |
| 2021-01-26 | $10.06 | $10.13 | $9.80 | $9.93 | $9.66 | 11,194,440 |
| 2021-01-25 | $10.20 | $10.52 | $10.04 | $10.16 | $9.89 | 14,312,300 |
| 2021-01-22 | $10.44 | $10.53 | $10.21 | $10.27 | $9.99 | 16,107,060 |
| 2021-01-21 | $10.20 | $10.74 | $10.18 | $10.58 | $10.29 | 27,589,770 |
| 2021-01-20 | $9.76 | $10.82 | $9.76 | $10.42 | $10.14 | 24,669,780 |
| 2021-01-19 | $9.86 | $9.93 | $9.77 | $9.84 | $9.57 | 7,960,550 |
| 2021-01-18 | $9.76 | $10.06 | $9.74 | $9.98 | $9.71 | 11,608,060 |
| 2021-01-15 | $9.60 | $9.77 | $9.60 | $9.69 | $9.43 | 7,053,480 |
| 2021-01-14 | $9.69 | $9.69 | $9.47 | $9.58 | $9.32 | 8,251,400 |
| 2021-01-13 | $9.69 | $9.97 | $9.63 | $9.73 | $9.47 | 10,351,960 |
| 2021-01-12 | $9.64 | $9.75 | $9.52 | $9.74 | $9.48 | 8,136,690 |
| 2021-01-11 | $10.10 | $10.10 | $9.64 | $9.66 | $9.40 | 21,038,560 |
| 2021-01-08 | $10.51 | $10.65 | $10.00 | $10.36 | $10.08 | 17,242,000 |
| 2021-01-07 | $10.14 | $10.60 | $10.08 | $10.48 | $10.20 | 20,157,300 |
| 2021-01-06 | $10.66 | $10.70 | $10.17 | $10.18 | $9.90 | 16,465,180 |
| 2021-01-05 | $10.45 | $10.49 | $10.21 | $10.43 | $10.15 | 13,646,180 |
| 2021-01-04 | $10.15 | $10.55 | $10.13 | $10.49 | $10.21 | 14,694,180 |
| 2021-01-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.88 | 0 |
| 2020-12-31 | $9.95 | $10.24 | $9.95 | $10.15 | $9.88 | 10,115,200 |
| 2020-12-30 | $10.00 | $10.24 | $9.95 | $10.08 | $9.81 | 9,905,900 |
| 2020-12-29 | $10.46 | $10.47 | $9.98 | $10.02 | $9.75 | 15,403,900 |
| 2020-12-28 | $10.59 | $10.75 | $10.42 | $10.47 | $10.19 | 13,424,020 |
| 2020-12-25 | $10.13 | $10.68 | $10.07 | $10.68 | $10.39 | 20,229,070 |
| 2020-12-24 | $10.44 | $10.55 | $10.16 | $10.18 | $9.90 | 14,676,700 |
| 2020-12-23 | $10.41 | $10.63 | $10.24 | $10.44 | $10.16 | 16,280,100 |
| 2020-12-22 | $11.04 | $11.05 | $10.36 | $10.40 | $10.12 | 25,847,700 |
| 2020-12-21 | $11.12 | $11.42 | $11.10 | $11.28 | $10.98 | 20,733,600 |
| 2020-12-18 | $10.99 | $11.48 | $10.96 | $11.23 | $10.93 | 26,271,400 |
| 2020-12-17 | $10.57 | $11.09 | $10.32 | $11.06 | $10.76 | 25,491,350 |
| 2020-12-16 | $10.71 | $10.87 | $10.54 | $10.57 | $10.28 | 12,496,300 |
| 2020-12-15 | $10.85 | $10.96 | $10.52 | $10.69 | $10.40 | 18,101,850 |
| 2020-12-14 | $11.30 | $11.36 | $10.70 | $11.03 | $10.73 | 21,465,200 |
| 2020-12-11 | $12.19 | $12.29 | $11.61 | $11.63 | $11.32 | 28,698,500 |
| 2020-12-10 | $11.41 | $11.86 | $11.31 | $11.85 | $11.53 | 19,805,820 |
| 2020-12-09 | $11.47 | $11.87 | $11.40 | $11.68 | $11.36 | 22,526,820 |
| 2020-12-08 | $11.40 | $11.57 | $11.26 | $11.47 | $11.16 | 15,181,460 |
| 2020-12-07 | $11.80 | $11.90 | $11.40 | $11.40 | $11.09 | 21,556,450 |
| 2020-12-04 | $11.58 | $11.88 | $11.52 | $11.86 | $11.54 | 23,096,200 |
| 2020-12-03 | $12.32 | $12.42 | $11.72 | $11.73 | $11.41 | 45,332,500 |
| 2020-12-02 | $12.68 | $13.25 | $12.61 | $12.71 | $12.37 | 46,107,060 |
| 2020-12-01 | $12.52 | $13.05 | $12.38 | $12.89 | $12.54 | 51,674,270 |
| 2020-11-30 | $12.70 | $13.71 | $12.40 | $12.99 | $12.64 | 80,552,220 |
| 2020-11-27 | $12.06 | $13.00 | $11.70 | $12.46 | $12.12 | 60,339,750 |
| 2020-11-26 | $11.52 | $12.05 | $11.36 | $12.01 | $11.69 | 30,926,410 |
| 2020-11-25 | $12.00 | $12.18 | $11.55 | $11.58 | $11.27 | 35,859,560 |
| 2020-11-24 | $11.48 | $12.35 | $11.26 | $12.09 | $11.76 | 52,774,120 |
| 2020-11-23 | $11.52 | $11.88 | $11.33 | $11.71 | $11.39 | 47,347,240 |
| 2020-11-20 | $11.08 | $11.37 | $10.88 | $11.28 | $10.98 | 29,877,760 |
| 2020-11-19 | $11.27 | $11.43 | $10.89 | $11.07 | $10.77 | 25,282,920 |
| 2020-11-18 | $11.15 | $11.61 | $11.14 | $11.34 | $11.03 | 31,345,110 |
| 2020-11-17 | $11.88 | $12.18 | $11.21 | $11.31 | $11.00 | 44,260,470 |
| 2020-11-16 | $11.36 | $12.38 | $11.28 | $11.90 | $11.58 | 56,211,650 |
| 2020-11-13 | $11.01 | $11.54 | $10.77 | $11.38 | $11.07 | 37,399,230 |
| 2020-11-12 | $11.24 | $11.40 | $10.90 | $11.19 | $10.89 | 38,773,310 |
| 2020-11-11 | $10.80 | $11.94 | $10.68 | $11.64 | $11.33 | 67,153,910 |
| 2020-11-10 | $10.60 | $11.05 | $10.42 | $10.85 | $10.56 | 34,661,130 |
| 2020-11-09 | $10.18 | $10.61 | $10.05 | $10.53 | $10.25 | 21,942,920 |
| 2020-11-06 | $9.87 | $10.12 | $9.86 | $9.96 | $9.69 | 11,536,030 |
| 2020-11-05 | $9.90 | $9.97 | $9.74 | $9.87 | $9.60 | 8,097,710 |
| 2020-11-04 | $9.95 | $9.95 | $9.78 | $9.83 | $9.56 | 9,072,380 |
| 2020-11-03 | $9.49 | $10.05 | $9.46 | $10.00 | $9.73 | 15,473,500 |
| 2020-11-02 | $9.68 | $9.73 | $9.37 | $9.45 | $9.19 | 7,323,110 |
| 2020-10-30 | $9.92 | $9.94 | $9.64 | $9.66 | $9.40 | 8,718,400 |
| 2020-10-29 | $9.90 | $9.99 | $9.85 | $9.92 | $9.65 | 7,261,620 |
| 2020-10-28 | $10.00 | $10.16 | $9.71 | $10.11 | $9.84 | 11,226,350 |
| 2020-10-27 | $10.05 | $10.11 | $9.92 | $9.93 | $9.66 | 8,913,580 |
| 2020-10-26 | $10.30 | $10.30 | $10.07 | $10.12 | $9.85 | 8,676,410 |
| 2020-10-23 | $10.56 | $10.61 | $10.36 | $10.40 | $10.12 | 13,394,930 |
| 2020-10-22 | $10.43 | $10.87 | $10.34 | $10.70 | $10.41 | 20,037,230 |
| 2020-10-21 | $10.21 | $10.68 | $10.21 | $10.54 | $10.26 | 21,991,050 |
| 2020-10-20 | $10.03 | $10.16 | $9.90 | $10.13 | $9.86 | 6,719,370 |
| 2020-10-19 | $10.03 | $10.18 | $9.95 | $10.11 | $9.84 | 5,785,200 |
| 2020-10-16 | $10.03 | $10.05 | $9.93 | $9.99 | $9.72 | 4,635,860 |
| 2020-10-15 | $10.05 | $10.14 | $9.97 | $9.99 | $9.72 | 6,127,780 |
| 2020-10-14 | $10.18 | $10.19 | $10.01 | $10.03 | $9.76 | 7,147,800 |
| 2020-10-13 | $10.33 | $10.34 | $10.15 | $10.24 | $9.96 | 7,757,910 |
| 2020-10-12 | $10.16 | $10.38 | $10.15 | $10.35 | $10.07 | 8,885,370 |
| 2020-10-09 | $9.86 | $10.10 | $9.86 | $10.09 | $9.82 | 7,177,980 |
| 2020-10-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.47 | 0 |
| 2020-10-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.47 | 0 |
| 2020-10-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.47 | 0 |
| 2020-10-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.47 | 0 |
| 2020-10-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.47 | 0 |
| 2020-10-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.47 | 0 |
| 2020-09-30 | $9.82 | $9.88 | $9.61 | $9.73 | $9.47 | 5,382,320 |
| 2020-09-29 | $9.92 | $9.95 | $9.83 | $9.83 | $9.56 | 4,673,500 |
| 2020-09-28 | $9.96 | $10.04 | $9.81 | $9.83 | $9.56 | 4,619,840 |
| 2020-09-25 | $10.03 | $10.14 | $9.87 | $9.96 | $9.69 | 6,868,490 |
| 2020-09-24 | $10.15 | $10.18 | $10.01 | $10.05 | $9.78 | 7,567,600 |
| 2020-09-23 | $10.30 | $10.46 | $10.24 | $10.31 | $10.03 | 6,683,050 |
| 2020-09-22 | $10.41 | $10.54 | $10.20 | $10.21 | $9.93 | 10,074,300 |
| 2020-09-21 | $10.64 | $10.78 | $10.58 | $10.60 | $10.31 | 11,904,480 |
| 2020-09-18 | $10.18 | $10.87 | $10.18 | $10.71 | $10.42 | 18,567,820 |
| 2020-09-17 | $10.05 | $10.30 | $9.90 | $10.22 | $9.94 | 10,857,870 |
| 2020-09-16 | $10.29 | $10.29 | $10.12 | $10.15 | $9.88 | 7,358,040 |
| 2020-09-15 | $10.35 | $10.38 | $10.20 | $10.29 | $10.01 | 6,314,460 |
| 2020-09-14 | $10.45 | $10.50 | $10.28 | $10.35 | $10.07 | 7,205,650 |
| 2020-09-11 | $10.28 | $10.40 | $10.17 | $10.37 | $10.09 | 6,242,500 |
| 2020-09-10 | $10.51 | $10.54 | $10.15 | $10.32 | $10.04 | 10,750,950 |
| 2020-09-09 | $10.69 | $10.77 | $10.36 | $10.38 | $10.10 | 13,378,030 |
| 2020-09-08 | $10.85 | $10.95 | $10.72 | $10.88 | $10.59 | 9,217,140 |
| 2020-09-07 | $10.94 | $11.14 | $10.77 | $10.86 | $10.57 | 12,529,620 |
| 2020-09-04 | $10.61 | $10.89 | $10.52 | $10.85 | $10.56 | 8,244,410 |
| 2020-09-03 | $11.03 | $11.03 | $10.81 | $10.83 | $10.54 | 10,236,810 |
| 2020-09-02 | $11.24 | $11.26 | $10.96 | $11.05 | $10.75 | 12,144,960 |
| 2020-09-01 | $11.16 | $11.35 | $11.11 | $11.33 | $11.02 | 9,459,710 |
| 2020-08-31 | $11.30 | $11.45 | $11.18 | $11.19 | $10.89 | 12,671,940 |
| 2020-08-28 | $10.98 | $11.28 | $10.86 | $11.27 | $10.97 | 13,308,210 |
| 2020-08-27 | $10.84 | $11.01 | $10.84 | $10.98 | $10.68 | 10,372,900 |
| 2020-08-26 | $11.26 | $11.26 | $10.78 | $10.80 | $10.51 | 16,625,180 |
| 2020-08-25 | $11.58 | $11.64 | $11.20 | $11.23 | $10.93 | 19,120,040 |
| 2020-08-24 | $11.90 | $11.95 | $11.48 | $11.58 | $11.27 | 16,445,040 |
| 2020-08-21 | $11.97 | $12.28 | $11.82 | $11.89 | $11.57 | 15,112,000 |
| 2020-08-20 | $12.20 | $12.29 | $11.82 | $11.88 | $11.56 | 14,213,870 |
| 2020-08-19 | $12.47 | $12.56 | $12.08 | $12.12 | $11.79 | 19,236,600 |
| 2020-08-18 | $12.36 | $12.44 | $12.16 | $12.25 | $11.92 | 16,442,800 |
| 2020-08-17 | $11.93 | $12.23 | $11.82 | $12.22 | $11.89 | 15,633,760 |
| 2020-08-14 | $11.82 | $12.00 | $11.72 | $11.90 | $11.58 | 11,149,030 |
| 2020-08-13 | $11.89 | $12.08 | $11.76 | $11.95 | $11.63 | 15,465,930 |
| 2020-08-12 | $12.10 | $12.10 | $11.64 | $11.82 | $11.50 | 24,505,600 |
| 2020-08-11 | $12.64 | $12.90 | $12.16 | $12.27 | $11.94 | 27,203,480 |
| 2020-08-10 | $12.99 | $13.15 | $12.51 | $12.60 | $12.26 | 35,391,960 |
| 2020-08-07 | $13.52 | $13.79 | $13.03 | $13.35 | $12.99 | 39,844,890 |
| 2020-08-06 | $13.50 | $13.86 | $13.26 | $13.49 | $13.13 | 46,579,780 |
| 2020-08-05 | $13.02 | $13.88 | $13.00 | $13.64 | $13.27 | 54,241,740 |
| 2020-08-04 | $13.01 | $13.54 | $12.46 | $13.25 | $12.89 | 51,071,580 |
| 2020-08-03 | $12.40 | $12.98 | $12.32 | $12.89 | $12.54 | 35,996,350 |
| 2020-07-31 | $12.27 | $12.75 | $12.21 | $12.49 | $12.15 | 27,565,170 |
| 2020-07-30 | $12.62 | $12.68 | $12.28 | $12.30 | $11.97 | 25,055,970 |
| 2020-07-29 | $12.30 | $12.63 | $12.09 | $12.62 | $12.28 | 27,842,600 |
| 2020-07-28 | $12.50 | $12.97 | $12.38 | $12.55 | $12.21 | 33,208,080 |
| 2020-07-27 | $12.15 | $12.39 | $11.45 | $12.37 | $12.04 | 30,705,020 |
| 2020-07-24 | $12.80 | $13.17 | $12.05 | $12.19 | $11.86 | 41,721,390 |
| 2020-07-23 | $13.12 | $13.70 | $12.80 | $13.20 | $12.84 | 48,025,570 |
| 2020-07-22 | $13.22 | $13.39 | $12.90 | $13.00 | $12.65 | 31,088,400 |
| 2020-07-21 | $13.34 | $13.44 | $12.82 | $12.90 | $12.55 | 29,678,620 |
| 2020-07-20 | $12.54 | $13.44 | $12.41 | $13.33 | $12.97 | 41,464,320 |
| 2020-07-17 | $12.40 | $12.66 | $11.98 | $12.43 | $12.09 | 31,325,550 |
| 2020-07-16 | $13.62 | $13.77 | $12.06 | $12.50 | $12.16 | 48,688,420 |
| 2020-07-15 | $14.71 | $14.90 | $13.12 | $13.19 | $12.83 | 66,183,220 |
| 2020-07-14 | $14.00 | $14.69 | $13.86 | $14.44 | $14.05 | 67,409,710 |
| 2020-07-13 | $14.13 | $14.99 | $13.67 | $14.31 | $13.92 | 86,540,360 |
| 2020-07-10 | $14.28 | $15.66 | $13.33 | $13.70 | $13.33 | 98,398,910 |
| 2020-07-09 | $13.50 | $14.75 | $13.23 | $14.75 | $14.25 | 109,089,770 |
| 2020-07-08 | $11.96 | $13.41 | $11.90 | $13.41 | $12.95 | 85,791,170 |
| 2020-07-07 | $12.28 | $12.37 | $11.60 | $12.19 | $11.77 | 79,164,400 |
| 2020-07-06 | $11.39 | $12.13 | $11.39 | $12.12 | $11.71 | 71,000,490 |
| 2020-07-03 | $10.87 | $11.48 | $10.83 | $11.28 | $10.90 | 60,414,630 |
| 2020-07-02 | $10.80 | $11.05 | $10.67 | $10.88 | $10.51 | 45,634,130 |
| 2020-07-01 | $10.42 | $11.13 | $10.39 | $10.92 | $10.55 | 53,212,570 |
| 2020-06-30 | $10.31 | $10.46 | $10.22 | $10.46 | $10.10 | 24,212,980 |
| 2020-06-29 | $10.39 | $10.39 | $10.13 | $10.26 | $9.91 | 23,091,490 |
| 2020-06-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.11 | 0 |
| 2020-06-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.11 | 0 |
| 2020-06-24 | $10.63 | $10.79 | $10.44 | $10.47 | $10.11 | 37,952,090 |
| 2020-06-23 | $10.68 | $11.30 | $10.68 | $10.89 | $10.52 | 54,115,560 |
| 2020-06-22 | $10.63 | $10.77 | $10.46 | $10.70 | $10.34 | 29,956,120 |
| 2020-06-19 | $10.66 | $10.72 | $10.41 | $10.63 | $10.27 | 38,985,630 |
| 2020-06-18 | $10.65 | $11.08 | $10.65 | $10.79 | $10.42 | 40,630,370 |
| 2020-06-17 | $10.90 | $11.04 | $10.55 | $10.68 | $10.32 | 44,184,910 |
| 2020-06-16 | $10.84 | $11.20 | $10.71 | $11.05 | $10.67 | 46,538,420 |
| 2020-06-15 | $11.03 | $11.20 | $10.80 | $10.86 | $10.49 | 44,995,710 |
| 2020-06-12 | $11.20 | $11.41 | $11.07 | $11.26 | $10.88 | 48,255,490 |
| 2020-06-11 | $11.01 | $11.55 | $11.01 | $11.54 | $11.15 | 69,299,890 |
| 2020-06-10 | $11.35 | $11.39 | $10.86 | $11.00 | $10.63 | 47,829,140 |
| 2020-06-09 | $11.57 | $11.70 | $11.03 | $11.21 | $10.83 | 59,665,040 |
| 2020-06-08 | $11.43 | $11.86 | $11.27 | $11.72 | $11.32 | 59,408,880 |
| 2020-06-05 | $11.42 | $11.85 | $11.21 | $11.41 | $11.02 | 58,724,320 |
| 2020-06-04 | $12.31 | $12.73 | $11.45 | $11.72 | $11.32 | 87,980,780 |
| 2020-06-03 | $12.70 | $12.86 | $12.40 | $12.49 | $12.06 | 87,941,980 |
| 2020-06-02 | $12.33 | $13.19 | $12.22 | $13.10 | $12.65 | 115,990,710 |
| 2020-06-01 | $11.99 | $12.73 | $11.79 | $12.44 | $12.02 | 101,079,070 |
| 2020-05-29 | $12.60 | $13.30 | $12.30 | $12.70 | $12.27 | 111,244,460 |
| 2020-05-28 | $12.80 | $13.95 | $12.19 | $12.81 | $12.37 | 157,319,310 |
| 2020-05-27 | $11.55 | $12.80 | $11.44 | $12.80 | $12.36 | 144,844,160 |
| 2020-05-26 | $11.02 | $11.68 | $10.74 | $11.64 | $11.24 | 116,936,920 |
| 2020-05-25 | $11.30 | $12.54 | $11.23 | $11.93 | $11.52 | 148,381,840 |
| 2020-05-22 | $10.31 | $11.70 | $9.91 | $11.40 | $11.01 | 137,363,990 |
| 2020-05-21 | $11.51 | $11.99 | $10.59 | $10.70 | $10.34 | 136,193,400 |
| 2020-05-20 | $11.90 | $11.98 | $11.00 | $11.11 | $10.73 | 148,416,830 |
| 2020-05-19 | $10.31 | $10.89 | $10.31 | $10.89 | $10.52 | 41,439,360 |
| 2020-05-18 | $9.30 | $9.90 | $9.18 | $9.90 | $9.56 | 94,056,370 |
| 2020-05-15 | $9.50 | $9.50 | $8.95 | $9.00 | $8.69 | 94,480,210 |
| 2020-05-14 | $8.77 | $9.49 | $8.67 | $9.49 | $9.17 | 85,577,080 |
| 2020-05-13 | $8.58 | $8.84 | $8.55 | $8.63 | $8.34 | 49,481,420 |
| 2020-05-12 | $8.41 | $8.75 | $8.15 | $8.72 | $8.42 | 60,182,960 |
| 2020-05-11 | $8.59 | $9.01 | $8.48 | $8.51 | $8.22 | 68,219,490 |
| 2020-05-08 | $8.25 | $8.88 | $8.23 | $8.70 | $8.40 | 69,136,400 |
| 2020-05-07 | $8.13 | $8.52 | $8.02 | $8.35 | $8.07 | 57,424,760 |
| 2020-05-06 | $8.00 | $8.50 | $7.95 | $8.29 | $8.01 | 47,791,650 |
| 2020-05-05 | $8.10 | $8.10 | $8.10 | $8.10 | $7.82 | 0 |
| 2020-05-04 | $8.10 | $8.10 | $8.10 | $8.10 | $7.82 | 0 |
| 2020-05-01 | $8.10 | $8.10 | $8.10 | $8.10 | $7.82 | 0 |
| 2020-04-30 | $8.05 | $8.37 | $7.86 | $8.10 | $7.82 | 49,970,680 |
| 2020-04-29 | $7.78 | $8.40 | $7.78 | $8.14 | $7.86 | 55,087,120 |
| 2020-04-28 | $8.02 | $8.19 | $7.61 | $7.81 | $7.54 | 48,724,500 |
| 2020-04-27 | $8.36 | $8.74 | $8.06 | $8.27 | $7.99 | 74,937,910 |
| 2020-04-24 | $9.44 | $9.59 | $8.96 | $8.96 | $8.65 | 65,021,060 |
| 2020-04-23 | $9.59 | $10.37 | $9.10 | $9.95 | $9.61 | 128,736,670 |
| 2020-04-22 | $7.86 | $9.43 | $7.86 | $9.43 | $9.11 | 6,147,810 |
Ningbo Jintian Copper (601609) News Headlines
Recent Ningbo Jintian Copper (601609) News
Similar Companies to Ningbo Jintian Copper (601609) 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 | -- | -- | -- |