Shanghai Golden Union Business Management Company. Ltd (603682) Exchange: SHG
Data as of Oct. 10, 2025
$6.11 ($0.04) 0.66%
Shanghai Golden Union Business Management Company. Ltd - Daily Information
Click for more stock information on Shanghai Golden Union Business Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $6.07 |
| Previous Close | $6.11 |
| High | $6.11 |
| Low | $6.02 |
| Adjusted Open | $6.07 |
| Previous Adjusted Close | $6.11 |
| Adjusted High | $6.11 |
| Adjusted Low | $6.02 |
About Shanghai Golden Union Business Management Company. Ltd (603682)
Shanghai Golden Union Business Management Co. Ltd.
Invest in Shanghai Golden Union Business Management Company. Ltd (603682)
Historical Stock Data for Shanghai Golden Union Business Management Company. Ltd (603682)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $6.07 | $6.11 | $6.02 | $6.11 | $6.11 | 6,251,500 |
| 2025-08-07 | $6.12 | $6.12 | $6.06 | $6.07 | $6.07 | 6,571,400 |
| 2025-08-06 | $6.06 | $6.12 | $6.05 | $6.10 | $6.10 | 7,244,100 |
| 2025-08-05 | $6.01 | $6.09 | $5.99 | $6.08 | $6.08 | 7,830,530 |
| 2025-08-04 | $5.95 | $6.00 | $5.89 | $5.99 | $5.99 | 5,478,200 |
| 2025-08-01 | $5.94 | $6.00 | $5.91 | $5.97 | $5.97 | 6,976,300 |
| 2025-07-31 | $6.07 | $6.12 | $5.91 | $5.94 | $5.94 | 8,319,200 |
| 2025-07-30 | $6.03 | $6.09 | $6.01 | $6.08 | $6.08 | 6,179,000 |
| 2025-07-29 | $6.08 | $6.10 | $5.97 | $6.04 | $6.04 | 7,397,500 |
| 2025-07-28 | $6.07 | $6.10 | $6.03 | $6.07 | $6.07 | 6,981,200 |
| 2025-07-25 | $6.09 | $6.10 | $6.03 | $6.05 | $6.05 | 6,115,900 |
| 2025-07-24 | $6.05 | $6.12 | $6.04 | $6.08 | $6.08 | 7,379,400 |
| 2025-07-23 | $6.10 | $6.19 | $6.03 | $6.05 | $6.05 | 7,556,800 |
| 2025-07-22 | $6.08 | $6.14 | $6.02 | $6.10 | $6.10 | 7,698,600 |
| 2025-07-21 | $6.13 | $6.14 | $6.07 | $6.08 | $6.08 | 9,315,310 |
| 2025-07-18 | $6.04 | $6.14 | $6.04 | $6.10 | $6.10 | 7,290,700 |
| 2025-07-17 | $6.02 | $6.15 | $6.01 | $6.06 | $6.06 | 10,729,900 |
| 2025-07-16 | $6.00 | $6.10 | $6.00 | $6.02 | $6.02 | 9,234,600 |
| 2025-07-15 | $6.04 | $6.09 | $5.92 | $6.00 | $6.00 | 14,994,780 |
| 2025-07-14 | $5.99 | $6.03 | $5.94 | $6.00 | $6.00 | 7,670,300 |
| 2025-07-11 | $6.06 | $6.12 | $5.95 | $5.99 | $5.99 | 10,346,400 |
| 2025-07-10 | $5.95 | $6.07 | $5.73 | $6.07 | $6.07 | 17,530,130 |
| 2025-07-09 | $5.90 | $6.10 | $5.87 | $6.05 | $6.05 | 18,368,740 |
| 2025-07-08 | $5.87 | $5.90 | $5.82 | $5.89 | $5.89 | 5,991,800 |
| 2025-07-07 | $5.79 | $5.86 | $5.75 | $5.84 | $5.84 | 7,297,120 |
| 2025-07-04 | $5.80 | $5.82 | $5.73 | $5.79 | $5.79 | 6,781,900 |
| 2025-07-03 | $5.76 | $5.86 | $5.75 | $5.79 | $5.79 | 5,584,000 |
| 2025-07-02 | $5.75 | $5.79 | $5.70 | $5.74 | $5.74 | 6,598,800 |
| 2025-06-30 | $5.68 | $5.72 | $5.65 | $5.67 | $5.67 | 7,885,220 |
| 2025-06-27 | $5.62 | $5.72 | $5.62 | $5.65 | $5.65 | 6,796,740 |
| 2025-06-26 | $5.68 | $5.73 | $5.57 | $5.61 | $5.61 | 9,592,200 |
| 2025-06-25 | $5.60 | $5.68 | $5.50 | $5.67 | $5.67 | 10,925,200 |
| 2025-06-24 | $5.39 | $5.55 | $5.39 | $5.54 | $5.54 | 7,853,170 |
| 2025-06-23 | $5.26 | $5.41 | $5.23 | $5.39 | $5.39 | 7,422,780 |
| 2025-06-20 | $5.34 | $5.36 | $5.26 | $5.28 | $5.28 | 5,848,800 |
| 2025-06-19 | $5.43 | $5.46 | $5.32 | $5.34 | $5.34 | 8,511,300 |
| 2025-06-18 | $5.58 | $5.59 | $5.44 | $5.45 | $5.45 | 8,159,040 |
| 2025-06-17 | $5.66 | $5.69 | $5.55 | $5.59 | $5.59 | 7,350,970 |
| 2025-06-13 | $5.75 | $5.78 | $5.59 | $5.60 | $5.60 | 11,220,200 |
| 2025-06-12 | $5.78 | $5.83 | $5.73 | $5.80 | $5.80 | 9,615,430 |
| 2025-06-11 | $5.77 | $5.84 | $5.73 | $5.79 | $5.79 | 11,093,240 |
| 2025-06-10 | $5.81 | $5.84 | $5.65 | $5.75 | $5.75 | 11,697,250 |
| 2025-06-09 | $5.83 | $5.85 | $5.77 | $5.82 | $5.82 | 11,657,930 |
| 2025-06-06 | $5.86 | $5.87 | $5.76 | $5.81 | $5.81 | 11,744,800 |
| 2025-06-05 | $6.00 | $6.03 | $5.82 | $5.88 | $5.88 | 15,022,200 |
| 2025-06-04 | $6.16 | $6.18 | $5.92 | $6.00 | $6.00 | 21,447,100 |
| 2025-06-03 | $5.87 | $6.35 | $5.87 | $6.00 | $6.00 | 32,385,040 |
| 2025-05-30 | $5.81 | $6.36 | $5.81 | $5.93 | $5.93 | 31,222,340 |
| 2025-05-29 | $5.54 | $5.98 | $5.50 | $5.83 | $5.83 | 29,159,080 |
| 2025-05-28 | $5.57 | $5.61 | $5.52 | $5.57 | $5.57 | 6,720,700 |
| 2025-05-27 | $5.51 | $5.60 | $5.47 | $5.57 | $5.57 | 7,640,000 |
| 2025-05-26 | $5.45 | $5.52 | $5.42 | $5.50 | $5.50 | 6,649,800 |
| 2025-05-23 | $5.57 | $5.65 | $5.44 | $5.47 | $5.47 | 10,516,000 |
| 2025-05-22 | $5.63 | $5.74 | $5.54 | $5.56 | $5.56 | 10,506,700 |
| 2025-05-21 | $5.67 | $5.70 | $5.58 | $5.63 | $5.63 | 8,215,790 |
| 2025-05-20 | $5.61 | $5.68 | $5.53 | $5.67 | $5.67 | 12,681,200 |
| 2025-05-19 | $5.50 | $5.63 | $5.47 | $5.60 | $5.60 | 21,493,910 |
| 2025-05-16 | $5.70 | $5.74 | $5.46 | $5.48 | $5.48 | 25,199,200 |
| 2025-05-15 | $5.60 | $5.75 | $5.44 | $5.64 | $5.64 | 26,197,600 |
| 2025-05-14 | $5.53 | $5.53 | $5.44 | $5.48 | $5.48 | 10,888,000 |
| 2025-05-13 | $5.54 | $5.58 | $5.47 | $5.51 | $5.51 | 10,134,600 |
| 2025-05-12 | $5.47 | $5.58 | $5.42 | $5.50 | $5.50 | 15,854,200 |
| 2025-05-09 | $5.48 | $5.63 | $5.41 | $5.49 | $5.49 | 16,910,300 |
| 2025-05-08 | $5.50 | $5.52 | $5.40 | $5.47 | $5.47 | 14,212,400 |
| 2025-05-07 | $5.54 | $5.70 | $5.41 | $5.43 | $5.43 | 21,767,840 |
| 2025-05-06 | $5.60 | $5.69 | $5.55 | $5.66 | $5.66 | 26,738,860 |
| 2025-04-30 | $5.50 | $5.71 | $5.48 | $5.51 | $5.51 | 35,789,080 |
| 2025-04-29 | $5.41 | $5.70 | $5.35 | $5.44 | $5.44 | 48,901,200 |
| 2025-04-28 | $5.31 | $5.40 | $5.08 | $5.18 | $5.18 | 22,261,900 |
| 2025-04-25 | $5.43 | $5.70 | $5.38 | $5.39 | $5.39 | 29,786,500 |
| 2025-04-24 | $5.61 | $5.93 | $5.43 | $5.49 | $5.49 | 30,755,640 |
| 2025-04-23 | $5.74 | $5.85 | $5.55 | $5.59 | $5.59 | 51,476,630 |
| 2025-04-22 | $5.55 | $6.09 | $5.52 | $5.83 | $5.83 | 68,485,040 |
| 2025-04-21 | $5.40 | $5.59 | $5.33 | $5.54 | $5.54 | 22,774,460 |
| 2025-04-18 | $5.29 | $5.51 | $5.21 | $5.44 | $5.44 | 23,134,400 |
| 2025-04-17 | $5.10 | $5.61 | $5.10 | $5.35 | $5.35 | 22,175,040 |
| 2025-04-16 | $5.22 | $5.25 | $5.04 | $5.15 | $5.15 | 9,100,700 |
| 2025-04-15 | $5.20 | $5.27 | $5.15 | $5.22 | $5.22 | 8,813,800 |
| 2025-04-14 | $5.10 | $5.29 | $5.10 | $5.20 | $5.20 | 13,281,200 |
| 2025-04-11 | $5.09 | $5.21 | $5.03 | $5.13 | $5.13 | 15,953,800 |
| 2025-04-10 | $4.85 | $5.17 | $4.83 | $5.10 | $5.10 | 18,253,700 |
| 2025-04-09 | $4.55 | $4.83 | $4.24 | $4.77 | $4.77 | 19,350,600 |
| 2025-04-08 | $4.51 | $4.87 | $4.48 | $4.71 | $4.71 | 18,062,530 |
| 2025-04-07 | $5.01 | $5.22 | $4.74 | $4.74 | $4.74 | 8,627,100 |
| 2025-04-03 | $5.21 | $5.33 | $5.21 | $5.27 | $5.27 | 6,264,900 |
| 2025-04-02 | $5.25 | $5.28 | $5.21 | $5.25 | $5.25 | 4,485,000 |
| 2025-04-01 | $5.19 | $5.32 | $5.18 | $5.26 | $5.26 | 7,409,100 |
| 2025-03-31 | $5.25 | $5.25 | $5.13 | $5.19 | $5.19 | 7,499,800 |
| 2025-03-28 | $5.40 | $5.42 | $5.21 | $5.24 | $5.24 | 9,525,900 |
| 2025-03-27 | $5.45 | $5.54 | $5.38 | $5.41 | $5.41 | 11,816,600 |
| 2025-03-26 | $5.30 | $5.44 | $5.29 | $5.40 | $5.40 | 8,024,280 |
| 2025-03-25 | $5.28 | $5.34 | $5.17 | $5.30 | $5.30 | 10,100,600 |
| 2025-03-24 | $5.44 | $5.48 | $5.20 | $5.31 | $5.31 | 10,755,500 |
| 2025-03-21 | $5.52 | $5.54 | $5.42 | $5.44 | $5.44 | 9,862,700 |
| 2025-03-20 | $5.54 | $5.60 | $5.50 | $5.54 | $5.54 | 8,283,900 |
| 2025-03-19 | $5.65 | $5.65 | $5.52 | $5.54 | $5.54 | 10,621,890 |
| 2025-03-18 | $5.62 | $5.66 | $5.52 | $5.64 | $5.64 | 13,335,300 |
| 2025-03-17 | $5.61 | $5.68 | $5.54 | $5.61 | $5.61 | 14,564,110 |
| 2025-03-14 | $5.42 | $5.64 | $5.42 | $5.57 | $5.57 | 20,563,380 |
| 2025-03-13 | $5.54 | $5.55 | $5.32 | $5.41 | $5.41 | 14,028,270 |
| 2025-03-12 | $5.51 | $5.59 | $5.45 | $5.54 | $5.54 | 12,637,800 |
| 2025-03-11 | $5.50 | $5.54 | $5.41 | $5.50 | $5.50 | 12,800,380 |
| 2025-03-10 | $5.50 | $5.60 | $5.49 | $5.55 | $5.55 | 11,833,410 |
| 2025-03-07 | $5.61 | $5.64 | $5.44 | $5.46 | $5.46 | 16,197,210 |
| 2025-03-06 | $5.62 | $5.71 | $5.54 | $5.66 | $5.66 | 15,820,390 |
| 2025-03-05 | $5.76 | $5.76 | $5.53 | $5.62 | $5.62 | 15,774,000 |
| 2025-03-04 | $5.58 | $5.75 | $5.54 | $5.73 | $5.73 | 15,506,310 |
| 2025-03-03 | $5.51 | $5.72 | $5.46 | $5.61 | $5.61 | 17,259,700 |
| 2025-02-28 | $6.05 | $6.05 | $5.51 | $5.52 | $5.52 | 30,854,530 |
| 2025-02-27 | $5.95 | $6.14 | $5.88 | $6.07 | $6.07 | 32,894,570 |
| 2025-02-26 | $5.94 | $6.03 | $5.80 | $5.91 | $5.91 | 19,937,200 |
| 2025-02-25 | $5.87 | $6.06 | $5.80 | $5.94 | $5.94 | 21,444,300 |
| 2025-02-24 | $5.99 | $6.00 | $5.88 | $5.92 | $5.92 | 22,495,130 |
| 2025-02-20 | $5.97 | $6.29 | $5.86 | $6.21 | $6.21 | 38,508,320 |
| 2025-02-19 | $5.88 | $6.11 | $5.75 | $6.03 | $6.03 | 34,598,190 |
| 2025-02-18 | $6.40 | $6.40 | $5.96 | $5.96 | $5.96 | 46,786,770 |
| 2025-02-17 | $5.98 | $6.78 | $5.89 | $6.62 | $6.62 | 69,270,050 |
| 2025-02-14 | $6.06 | $6.40 | $6.00 | $6.16 | $6.16 | 78,246,110 |
| 2025-02-13 | $5.46 | $5.98 | $5.45 | $5.98 | $5.98 | 18,251,100 |
| 2025-02-12 | $5.36 | $5.46 | $5.33 | $5.44 | $5.44 | 26,927,700 |
| 2025-02-11 | $5.52 | $5.58 | $5.29 | $5.35 | $5.35 | 30,531,930 |
| 2025-02-10 | $5.41 | $5.61 | $5.40 | $5.49 | $5.49 | 38,751,010 |
| 2025-02-07 | $5.37 | $5.47 | $5.27 | $5.40 | $5.40 | 27,015,100 |
| 2025-02-06 | $5.30 | $5.37 | $5.24 | $5.37 | $5.37 | 19,693,310 |
| 2025-02-05 | $5.31 | $5.36 | $5.18 | $5.30 | $5.30 | 17,926,700 |
| 2025-01-27 | $5.58 | $5.62 | $5.20 | $5.28 | $5.28 | 19,850,000 |
| 2025-01-24 | $5.65 | $5.65 | $5.47 | $5.57 | $5.57 | 24,868,800 |
| 2025-01-23 | $5.93 | $6.01 | $5.70 | $5.71 | $5.71 | 28,030,840 |
| 2025-01-22 | $6.30 | $6.30 | $5.75 | $5.85 | $5.85 | 36,172,700 |
| 2025-01-21 | $6.79 | $6.85 | $6.19 | $6.26 | $6.26 | 40,213,540 |
| 2025-01-20 | $6.60 | $6.98 | $6.39 | $6.75 | $6.75 | 38,058,540 |
| 2025-01-17 | $7.23 | $7.27 | $6.71 | $6.71 | $6.71 | 44,261,470 |
| 2025-01-16 | $7.57 | $7.81 | $7.30 | $7.46 | $7.46 | 46,902,000 |
| 2025-01-15 | $7.70 | $7.86 | $7.07 | $7.30 | $7.30 | 55,906,000 |
| 2025-01-14 | $7.45 | $8.05 | $7.35 | $7.86 | $7.86 | 58,059,710 |
| 2025-01-13 | $7.02 | $7.77 | $6.83 | $7.58 | $7.58 | 55,782,710 |
| 2025-01-09 | $6.20 | $7.03 | $6.02 | $7.03 | $7.03 | 48,137,100 |
| 2025-01-08 | $6.03 | $6.65 | $5.92 | $6.39 | $6.39 | 49,972,100 |
| 2025-01-07 | $6.00 | $6.63 | $6.00 | $6.10 | $6.10 | 57,322,390 |
| 2025-01-06 | $7.28 | $7.30 | $6.67 | $6.67 | $6.67 | 32,181,880 |
| 2025-01-03 | $8.80 | $8.80 | $7.41 | $7.41 | $7.41 | 83,484,490 |
| 2025-01-02 | $7.88 | $8.23 | $7.88 | $8.23 | $8.23 | 18,768,230 |
| 2024-12-31 | $6.69 | $7.48 | $6.67 | $7.48 | $7.48 | 48,335,500 |
| 2024-12-30 | $6.29 | $6.96 | $6.20 | $6.80 | $6.80 | 59,621,930 |
| 2024-12-27 | $6.32 | $7.20 | $6.22 | $6.44 | $6.44 | 75,753,320 |
| 2024-12-26 | $5.81 | $6.60 | $5.76 | $6.60 | $6.60 | 67,510,410 |
| 2024-12-25 | $5.70 | $6.07 | $5.20 | $6.00 | $6.00 | 56,871,550 |
| 2024-12-24 | $5.56 | $6.19 | $5.56 | $5.78 | $5.78 | 50,141,710 |
| 2024-12-23 | $5.47 | $5.88 | $5.30 | $5.81 | $5.81 | 56,145,500 |
| 2024-12-20 | $5.66 | $5.84 | $5.39 | $5.54 | $5.54 | 53,714,170 |
| 2024-12-19 | $5.10 | $5.69 | $5.07 | $5.69 | $5.69 | 31,638,010 |
| 2024-12-18 | $5.21 | $5.47 | $5.10 | $5.17 | $5.17 | 47,849,150 |
| 2024-12-17 | $6.40 | $6.50 | $5.63 | $5.63 | $5.63 | 47,670,210 |
| 2024-12-16 | $6.00 | $6.25 | $5.89 | $6.25 | $6.25 | 32,354,900 |
| 2024-12-13 | $5.13 | $5.68 | $5.10 | $5.68 | $5.68 | 50,325,490 |
| 2024-12-12 | $4.96 | $5.20 | $4.93 | $5.16 | $5.16 | 13,988,800 |
| 2024-12-11 | $4.86 | $4.96 | $4.82 | $4.96 | $4.96 | 7,289,000 |
| 2024-12-10 | $5.00 | $5.05 | $4.80 | $4.82 | $4.82 | 7,699,800 |
| 2024-12-09 | $4.85 | $4.92 | $4.77 | $4.85 | $4.85 | 7,540,050 |
| 2024-12-06 | $4.80 | $4.93 | $4.79 | $4.87 | $4.87 | 7,805,300 |
| 2024-12-05 | $4.73 | $4.80 | $4.71 | $4.79 | $4.79 | 5,911,050 |
| 2024-12-04 | $4.82 | $4.85 | $4.72 | $4.75 | $4.75 | 5,532,150 |
| 2024-12-03 | $4.84 | $4.89 | $4.79 | $4.86 | $4.86 | 6,696,000 |
| 2024-12-02 | $4.79 | $4.85 | $4.76 | $4.85 | $4.85 | 9,365,150 |
| 2024-11-29 | $4.65 | $4.79 | $4.64 | $4.78 | $4.78 | 9,027,100 |
| 2024-11-28 | $4.57 | $4.69 | $4.55 | $4.67 | $4.67 | 6,106,300 |
| 2024-11-27 | $4.55 | $4.59 | $4.39 | $4.59 | $4.59 | 4,481,820 |
| 2024-11-26 | $4.55 | $4.61 | $4.53 | $4.56 | $4.56 | 5,539,090 |
| 2024-11-25 | $4.44 | $4.57 | $4.41 | $4.53 | $4.53 | 5,969,700 |
| 2024-11-22 | $4.67 | $4.73 | $4.45 | $4.46 | $4.46 | 7,169,750 |
| 2024-11-21 | $4.51 | $4.62 | $4.50 | $4.61 | $4.61 | 5,972,400 |
| 2024-11-20 | $4.41 | $4.54 | $4.40 | $4.54 | $4.54 | 5,206,350 |
| 2024-11-19 | $4.40 | $4.46 | $4.36 | $4.43 | $4.43 | 6,697,850 |
| 2024-11-18 | $4.44 | $4.54 | $4.36 | $4.40 | $4.40 | 7,536,400 |
| 2024-11-15 | $4.52 | $4.59 | $4.41 | $4.42 | $4.42 | 5,446,500 |
| 2024-11-14 | $4.70 | $4.72 | $4.51 | $4.54 | $4.54 | 7,448,600 |
| 2024-11-13 | $4.64 | $4.70 | $4.55 | $4.66 | $4.66 | 6,023,480 |
| 2024-11-12 | $4.61 | $4.68 | $4.59 | $4.64 | $4.64 | 8,304,300 |
| 2024-11-11 | $4.61 | $4.68 | $4.49 | $4.62 | $4.62 | 6,891,300 |
| 2024-11-08 | $4.80 | $4.85 | $4.55 | $4.58 | $4.58 | 10,819,130 |
| 2024-11-07 | $4.58 | $4.71 | $4.49 | $4.69 | $4.69 | 11,036,120 |
| 2024-11-06 | $4.47 | $4.58 | $4.38 | $4.58 | $4.58 | 11,527,800 |
| 2024-11-05 | $4.39 | $4.49 | $4.37 | $4.47 | $4.47 | 7,065,660 |
| 2024-11-04 | $4.35 | $4.43 | $4.29 | $4.41 | $4.41 | 8,363,350 |
| 2024-11-01 | $4.49 | $4.53 | $4.34 | $4.39 | $4.39 | 11,087,500 |
| 2024-10-31 | $4.34 | $4.52 | $4.33 | $4.47 | $4.47 | 9,394,200 |
| 2024-10-30 | $4.29 | $4.39 | $4.28 | $4.35 | $4.35 | 5,675,800 |
| 2024-10-29 | $4.45 | $4.50 | $4.29 | $4.30 | $4.30 | 7,697,500 |
| 2024-10-28 | $4.30 | $4.43 | $4.30 | $4.43 | $4.43 | 8,959,100 |
| 2024-10-25 | $4.22 | $4.29 | $4.20 | $4.29 | $4.29 | 6,666,750 |
| 2024-10-24 | $4.18 | $4.22 | $4.15 | $4.21 | $4.21 | 4,855,300 |
| 2024-10-23 | $4.15 | $4.22 | $4.15 | $4.18 | $4.18 | 5,616,700 |
| 2024-10-22 | $4.11 | $4.17 | $4.09 | $4.17 | $4.17 | 6,362,710 |
| 2024-10-21 | $4.17 | $4.17 | $4.09 | $4.11 | $4.11 | 8,096,600 |
| 2024-10-18 | $4.12 | $4.20 | $4.06 | $4.15 | $4.15 | 7,176,220 |
| 2024-10-17 | $4.22 | $4.24 | $4.13 | $4.14 | $4.14 | 5,481,800 |
| 2024-10-16 | $4.08 | $4.21 | $4.08 | $4.20 | $4.20 | 6,183,300 |
| 2024-10-15 | $4.19 | $4.19 | $4.10 | $4.10 | $4.10 | 5,023,000 |
| 2024-10-14 | $4.08 | $4.21 | $4.07 | $4.19 | $4.19 | 6,721,950 |
| 2024-10-11 | $4.15 | $4.22 | $4.02 | $4.05 | $4.05 | 6,759,900 |
| 2024-10-10 | $4.15 | $4.24 | $4.09 | $4.15 | $4.15 | 9,640,500 |
| 2024-10-09 | $4.52 | $4.52 | $4.13 | $4.13 | $4.13 | 16,146,600 |
| 2024-10-08 | $4.90 | $4.97 | $4.51 | $4.81 | $4.81 | 24,083,730 |
| 2024-09-30 | $4.45 | $4.54 | $4.24 | $4.53 | $4.53 | 21,329,400 |
| 2024-09-27 | $4.21 | $4.21 | $4.09 | $4.20 | $4.20 | 7,141,500 |
| 2024-09-26 | $3.92 | $4.11 | $3.92 | $4.11 | $4.11 | 9,103,200 |
| 2024-09-25 | $3.85 | $4.00 | $3.84 | $3.92 | $3.92 | 9,260,000 |
| 2024-09-24 | $3.80 | $3.86 | $3.77 | $3.85 | $3.85 | 6,725,800 |
| 2024-09-23 | $3.77 | $3.80 | $3.74 | $3.77 | $3.77 | 2,695,200 |
| 2024-09-20 | $3.76 | $3.80 | $3.72 | $3.78 | $3.78 | 4,732,300 |
| 2024-09-19 | $3.67 | $3.78 | $3.67 | $3.75 | $3.75 | 5,618,900 |
| 2024-09-18 | $3.66 | $3.70 | $3.56 | $3.64 | $3.64 | 3,845,400 |
| 2024-09-13 | $3.69 | $3.75 | $3.65 | $3.66 | $3.66 | 4,099,400 |
| 2024-09-12 | $3.66 | $3.77 | $3.65 | $3.67 | $3.67 | 4,909,000 |
| 2024-09-11 | $3.69 | $3.70 | $3.62 | $3.65 | $3.65 | 2,979,500 |
| 2024-09-10 | $3.71 | $3.73 | $3.62 | $3.69 | $3.69 | 3,606,440 |
| 2024-09-09 | $3.68 | $3.73 | $3.60 | $3.71 | $3.71 | 4,957,140 |
| 2024-09-06 | $3.73 | $3.79 | $3.69 | $3.71 | $3.71 | 4,587,200 |
| 2024-09-05 | $3.69 | $3.75 | $3.67 | $3.74 | $3.74 | 4,962,600 |
| 2024-09-04 | $3.68 | $3.73 | $3.65 | $3.67 | $3.67 | 3,689,900 |
| 2024-09-03 | $3.64 | $3.73 | $3.62 | $3.68 | $3.68 | 5,381,000 |
| 2024-09-02 | $3.62 | $3.71 | $3.62 | $3.65 | $3.65 | 6,231,940 |
| 2024-08-30 | $3.55 | $3.74 | $3.54 | $3.63 | $3.63 | 5,890,500 |
| 2024-08-29 | $3.50 | $3.58 | $3.47 | $3.55 | $3.55 | 3,024,000 |
| 2024-08-28 | $3.45 | $3.55 | $3.45 | $3.51 | $3.51 | 3,293,600 |
| 2024-08-27 | $3.53 | $3.55 | $3.45 | $3.47 | $3.47 | 2,973,000 |
| 2024-08-26 | $3.48 | $3.57 | $3.46 | $3.53 | $3.53 | 4,315,600 |
| 2024-08-23 | $3.52 | $3.52 | $3.43 | $3.45 | $3.45 | 3,792,000 |
| 2024-08-22 | $3.60 | $3.64 | $3.52 | $3.53 | $3.53 | 3,013,300 |
| 2024-08-21 | $3.60 | $3.63 | $3.57 | $3.58 | $3.58 | 2,747,000 |
| 2024-08-20 | $3.68 | $3.69 | $3.58 | $3.61 | $3.61 | 4,148,700 |
| 2024-08-19 | $3.68 | $3.72 | $3.64 | $3.68 | $3.68 | 3,075,300 |
| 2024-08-16 | $3.77 | $3.80 | $3.69 | $3.70 | $3.70 | 4,620,200 |
| 2024-08-15 | $3.75 | $3.79 | $3.70 | $3.77 | $3.77 | 5,265,000 |
| 2024-08-14 | $3.77 | $3.82 | $3.75 | $3.75 | $3.75 | 3,409,900 |
| 2024-08-13 | $3.78 | $3.78 | $3.70 | $3.77 | $3.77 | 4,048,400 |
| 2024-08-12 | $3.85 | $3.87 | $3.76 | $3.78 | $3.78 | 7,595,800 |
| 2024-08-09 | $3.85 | $3.97 | $3.82 | $3.87 | $3.87 | 9,306,600 |
| 2024-08-08 | $3.82 | $3.92 | $3.78 | $3.87 | $3.87 | 6,207,900 |
| 2024-08-07 | $3.84 | $3.84 | $3.77 | $3.82 | $3.82 | 3,594,400 |
| 2024-08-06 | $3.79 | $3.84 | $3.76 | $3.84 | $3.84 | 4,880,100 |
| 2024-08-05 | $3.81 | $3.87 | $3.74 | $3.75 | $3.75 | 6,021,000 |
| 2024-08-02 | $3.83 | $3.87 | $3.80 | $3.81 | $3.81 | 4,746,100 |
| 2024-08-01 | $3.90 | $3.96 | $3.83 | $3.85 | $3.85 | 6,994,100 |
| 2024-07-31 | $3.79 | $3.89 | $3.75 | $3.88 | $3.88 | 7,162,200 |
| 2024-07-30 | $3.70 | $3.80 | $3.68 | $3.79 | $3.79 | 7,844,900 |
| 2024-07-29 | $3.68 | $3.72 | $3.65 | $3.70 | $3.70 | 4,137,800 |
| 2024-07-26 | $3.62 | $3.70 | $3.62 | $3.69 | $3.69 | 5,748,290 |
| 2024-07-25 | $3.63 | $3.67 | $3.58 | $3.61 | $3.61 | 5,801,640 |
| 2024-07-24 | $3.71 | $3.72 | $3.61 | $3.63 | $3.63 | 8,216,040 |
| 2024-07-23 | $3.71 | $3.79 | $3.71 | $3.75 | $3.75 | 10,561,180 |
| 2024-07-22 | $3.84 | $3.85 | $3.69 | $3.72 | $3.72 | 14,756,040 |
| 2024-07-19 | $4.05 | $4.06 | $3.82 | $3.86 | $3.86 | 25,233,550 |
| 2024-07-18 | $3.86 | $4.30 | $3.76 | $4.05 | $4.05 | 23,546,200 |
| 2024-07-17 | $3.85 | $3.95 | $3.83 | $3.91 | $3.91 | 7,963,200 |
| 2024-07-16 | $3.84 | $3.93 | $3.80 | $3.85 | $3.85 | 7,482,900 |
| 2024-07-15 | $3.91 | $3.98 | $3.82 | $3.87 | $3.87 | 6,644,800 |
| 2024-07-12 | $3.92 | $4.05 | $3.90 | $3.94 | $3.94 | 6,123,800 |
| 2024-07-11 | $3.89 | $3.93 | $3.83 | $3.90 | $3.90 | 5,016,200 |
| 2024-07-10 | $3.96 | $3.96 | $3.79 | $3.82 | $3.82 | 5,265,800 |
| 2024-07-09 | $3.86 | $3.98 | $3.81 | $3.94 | $3.94 | 7,575,900 |
| 2024-07-08 | $4.01 | $4.01 | $3.83 | $3.86 | $3.86 | 6,347,300 |
| 2024-07-05 | $4.01 | $4.06 | $3.95 | $4.01 | $4.01 | 6,504,100 |
| 2024-07-04 | $4.18 | $4.20 | $4.00 | $4.03 | $4.03 | 5,640,400 |
| 2024-07-03 | $4.19 | $4.24 | $4.13 | $4.20 | $4.20 | 5,890,200 |
| 2024-07-02 | $4.11 | $4.20 | $4.06 | $4.15 | $4.15 | 5,862,900 |
| 2024-07-01 | $4.01 | $4.12 | $3.99 | $4.10 | $4.10 | 6,453,200 |
| 2024-06-28 | $3.95 | $4.07 | $3.95 | $3.99 | $3.99 | 4,003,200 |
| 2024-06-27 | $4.02 | $4.11 | $3.99 | $4.00 | $4.00 | 5,218,330 |
| 2024-06-26 | $3.97 | $4.04 | $3.90 | $4.04 | $4.04 | 4,894,000 |
| 2024-06-25 | $3.87 | $3.99 | $3.85 | $3.94 | $3.94 | 6,699,300 |
| 2024-06-24 | $4.03 | $4.03 | $3.86 | $3.88 | $3.88 | 5,827,200 |
| 2024-06-21 | $4.06 | $4.10 | $4.02 | $4.05 | $4.05 | 4,541,600 |
| 2024-06-20 | $4.12 | $4.16 | $4.02 | $4.04 | $4.04 | 6,001,300 |
| 2024-06-19 | $4.16 | $4.19 | $4.12 | $4.13 | $4.13 | 4,616,230 |
| 2024-06-18 | $4.15 | $4.19 | $4.13 | $4.15 | $4.15 | 4,150,100 |
| 2024-06-17 | $4.25 | $4.25 | $4.12 | $4.14 | $4.14 | 5,992,200 |
| 2024-06-14 | $4.17 | $4.29 | $4.14 | $4.27 | $4.27 | 7,151,250 |
| 2024-06-13 | $4.29 | $4.31 | $4.15 | $4.20 | $4.20 | 5,586,300 |
| 2024-06-12 | $4.18 | $4.28 | $4.15 | $4.26 | $4.26 | 6,127,100 |
| 2024-06-11 | $4.27 | $4.28 | $4.12 | $4.19 | $4.19 | 8,319,100 |
| 2024-06-07 | $4.03 | $4.33 | $4.03 | $4.29 | $4.29 | 12,855,200 |
| 2024-06-06 | $4.20 | $4.24 | $3.97 | $4.00 | $4.00 | 11,297,100 |
| 2024-06-05 | $4.32 | $4.38 | $4.16 | $4.18 | $4.18 | 9,822,200 |
| 2024-06-04 | $4.41 | $4.46 | $4.28 | $4.38 | $4.38 | 10,379,800 |
| 2024-06-03 | $4.56 | $4.56 | $4.36 | $4.42 | $4.42 | 10,119,500 |
| 2024-05-31 | $4.54 | $4.59 | $4.49 | $4.56 | $4.56 | 9,872,260 |
| 2024-05-30 | $4.66 | $4.69 | $4.53 | $4.54 | $4.54 | 12,734,000 |
| 2024-05-29 | $4.69 | $4.81 | $4.61 | $4.64 | $4.64 | 17,435,500 |
| 2024-05-28 | $4.90 | $5.18 | $4.65 | $4.67 | $4.67 | 24,229,210 |
| 2024-05-27 | $4.75 | $4.81 | $4.61 | $4.74 | $4.74 | 15,325,550 |
| 2024-05-24 | $4.96 | $4.97 | $4.78 | $4.79 | $4.79 | 17,538,200 |
| 2024-05-23 | $5.00 | $5.15 | $4.89 | $4.96 | $4.96 | 31,607,660 |
| 2024-05-22 | $5.10 | $5.35 | $5.03 | $5.16 | $5.16 | 45,063,710 |
| 2024-05-21 | $5.00 | $5.27 | $4.94 | $5.11 | $5.11 | 30,598,460 |
| 2024-05-20 | $5.29 | $5.29 | $5.04 | $5.04 | $5.04 | 46,817,110 |
| 2024-05-17 | $5.46 | $5.75 | $5.07 | $5.60 | $5.60 | 63,968,380 |
| 2024-05-16 | $4.76 | $5.25 | $4.75 | $5.25 | $5.25 | 18,246,670 |
| 2024-05-15 | $4.65 | $4.82 | $4.64 | $4.77 | $4.77 | 9,028,000 |
| 2024-05-14 | $4.67 | $4.74 | $4.61 | $4.66 | $4.66 | 5,864,800 |
| 2024-05-13 | $4.79 | $4.83 | $4.66 | $4.69 | $4.69 | 10,307,650 |
| 2024-05-10 | $4.72 | $4.84 | $4.67 | $4.79 | $4.79 | 7,579,850 |
| 2024-05-09 | $4.66 | $4.76 | $4.65 | $4.72 | $4.72 | 4,812,500 |
| 2024-05-08 | $4.71 | $4.75 | $4.61 | $4.65 | $4.65 | 7,031,000 |
| 2024-05-07 | $4.70 | $4.78 | $4.64 | $4.74 | $4.74 | 7,241,150 |
| 2024-05-06 | $4.61 | $4.76 | $4.61 | $4.70 | $4.70 | 8,370,300 |
| 2024-04-30 | $4.52 | $4.60 | $4.47 | $4.55 | $4.55 | 11,157,500 |
| 2024-04-29 | $4.45 | $4.69 | $4.40 | $4.68 | $4.68 | 9,352,400 |
| 2024-04-26 | $4.37 | $4.46 | $4.28 | $4.45 | $4.45 | 5,508,000 |
| 2024-04-25 | $4.30 | $4.43 | $4.27 | $4.36 | $4.36 | 4,986,800 |
| 2024-04-24 | $4.19 | $4.33 | $4.17 | $4.31 | $4.31 | 5,425,700 |
| 2024-04-23 | $4.10 | $4.24 | $4.09 | $4.19 | $4.19 | 5,908,200 |
| 2024-04-22 | $4.22 | $4.25 | $4.04 | $4.11 | $4.11 | 5,595,590 |
| 2024-04-19 | $4.15 | $4.27 | $4.13 | $4.16 | $4.16 | 6,804,400 |
| 2024-04-18 | $4.30 | $4.33 | $4.13 | $4.18 | $4.18 | 12,010,000 |
| 2024-04-17 | $3.94 | $4.27 | $3.94 | $4.27 | $4.27 | 7,926,000 |
| 2024-04-16 | $4.33 | $4.33 | $3.87 | $3.88 | $3.88 | 15,458,800 |
| 2024-04-15 | $4.60 | $4.65 | $4.20 | $4.30 | $4.30 | 12,424,860 |
| 2024-04-12 | $4.70 | $4.76 | $4.63 | $4.65 | $4.65 | 6,941,800 |
| 2024-04-11 | $4.65 | $4.78 | $4.63 | $4.70 | $4.70 | 7,664,700 |
| 2024-04-10 | $4.81 | $4.82 | $4.63 | $4.70 | $4.70 | 7,661,100 |
| 2024-04-09 | $4.72 | $4.85 | $4.69 | $4.83 | $4.83 | 7,823,400 |
| 2024-04-08 | $4.88 | $4.88 | $4.70 | $4.71 | $4.71 | 8,252,800 |
| 2024-04-03 | $4.87 | $4.92 | $4.82 | $4.91 | $4.91 | 8,279,900 |
| 2024-04-02 | $4.82 | $4.91 | $4.77 | $4.90 | $4.90 | 14,683,860 |
| 2024-04-01 | $4.76 | $4.90 | $4.74 | $4.85 | $4.85 | 12,023,800 |
| 2024-03-29 | $4.73 | $4.81 | $4.72 | $4.76 | $4.76 | 10,275,600 |
| 2024-03-28 | $4.77 | $4.87 | $4.71 | $4.76 | $4.76 | 13,151,500 |
| 2024-03-27 | $4.75 | $4.91 | $4.65 | $4.67 | $4.67 | 15,061,900 |
| 2024-03-26 | $4.68 | $4.79 | $4.64 | $4.75 | $4.75 | 6,491,300 |
| 2024-03-25 | $4.77 | $4.85 | $4.69 | $4.69 | $4.69 | 7,423,030 |
| 2024-03-22 | $4.85 | $4.87 | $4.73 | $4.79 | $4.79 | 7,999,100 |
| 2024-03-21 | $4.80 | $4.88 | $4.78 | $4.86 | $4.86 | 7,336,300 |
| 2024-03-20 | $4.72 | $4.81 | $4.68 | $4.80 | $4.80 | 7,453,700 |
| 2024-03-19 | $4.73 | $4.81 | $4.71 | $4.72 | $4.72 | 7,148,900 |
| 2024-03-18 | $4.69 | $4.75 | $4.65 | $4.74 | $4.74 | 7,110,040 |
| 2024-03-15 | $4.59 | $4.66 | $4.56 | $4.66 | $4.66 | 7,589,900 |
| 2024-03-14 | $4.59 | $4.63 | $4.52 | $4.61 | $4.61 | 7,739,300 |
| 2024-03-13 | $4.64 | $4.68 | $4.52 | $4.60 | $4.60 | 9,202,600 |
| 2024-03-12 | $4.53 | $4.66 | $4.50 | $4.64 | $4.64 | 10,615,200 |
| 2024-03-11 | $4.44 | $4.52 | $4.41 | $4.52 | $4.52 | 7,015,500 |
| 2024-03-08 | $4.39 | $4.45 | $4.34 | $4.40 | $4.40 | 5,799,200 |
| 2024-03-07 | $4.39 | $4.51 | $4.36 | $4.40 | $4.40 | 9,447,900 |
| 2024-03-06 | $4.31 | $4.43 | $4.28 | $4.36 | $4.36 | 7,248,500 |
| 2024-03-05 | $4.44 | $4.46 | $4.31 | $4.32 | $4.32 | 8,518,600 |
| 2024-03-04 | $4.54 | $4.56 | $4.40 | $4.47 | $4.47 | 8,536,400 |
| 2024-03-01 | $4.50 | $4.58 | $4.47 | $4.55 | $4.55 | 11,628,200 |
| 2024-02-29 | $4.41 | $4.54 | $4.37 | $4.49 | $4.49 | 12,662,310 |
| 2024-02-28 | $4.86 | $4.96 | $4.37 | $4.37 | $4.37 | 20,027,300 |
| 2024-02-27 | $4.65 | $4.86 | $4.63 | $4.85 | $4.85 | 13,489,200 |
| 2024-02-26 | $4.65 | $4.77 | $4.53 | $4.70 | $4.70 | 15,931,610 |
| 2024-02-23 | $4.46 | $4.64 | $4.45 | $4.64 | $4.64 | 16,553,250 |
| 2024-02-22 | $4.37 | $4.47 | $4.33 | $4.47 | $4.47 | 15,465,400 |
| 2024-02-21 | $4.19 | $4.49 | $4.17 | $4.40 | $4.40 | 23,663,360 |
| 2024-02-20 | $4.19 | $4.20 | $4.08 | $4.19 | $4.19 | 13,339,730 |
| 2024-02-19 | $4.09 | $4.22 | $4.04 | $4.20 | $4.20 | 18,880,060 |
| 2024-02-08 | $3.86 | $4.15 | $3.61 | $4.12 | $4.12 | 29,772,380 |
| 2024-02-07 | $4.45 | $4.45 | $4.01 | $4.01 | $4.01 | 28,858,410 |
| 2024-02-06 | $4.50 | $4.57 | $4.45 | $4.45 | $4.45 | 26,472,100 |
| 2024-02-05 | $5.49 | $5.55 | $4.94 | $4.94 | $4.94 | 15,926,100 |
| 2024-02-02 | $4.99 | $5.49 | $4.96 | $5.49 | $5.49 | 12,898,900 |
| 2024-02-01 | $5.17 | $5.26 | $4.87 | $4.99 | $4.99 | 18,784,000 |
| 2024-01-31 | $5.61 | $5.69 | $5.20 | $5.21 | $5.21 | 16,070,200 |
| 2024-01-30 | $6.01 | $6.02 | $5.63 | $5.69 | $5.69 | 20,340,290 |
| 2024-01-29 | $6.18 | $6.31 | $5.99 | $6.06 | $6.06 | 35,174,850 |
| 2024-01-26 | $6.59 | $6.59 | $6.18 | $6.31 | $6.31 | 54,878,000 |
| 2024-01-25 | $5.53 | $6.11 | $5.53 | $6.11 | $6.11 | 9,055,900 |
| 2024-01-24 | $5.25 | $5.58 | $5.23 | $5.55 | $5.55 | 15,981,600 |
| 2024-01-23 | $5.27 | $5.35 | $5.00 | $5.19 | $5.19 | 8,864,300 |
| 2024-01-22 | $5.74 | $5.75 | $5.20 | $5.26 | $5.26 | 9,073,700 |
| 2024-01-19 | $5.74 | $5.85 | $5.71 | $5.73 | $5.73 | 7,341,700 |
| 2024-01-18 | $5.80 | $5.82 | $5.61 | $5.76 | $5.76 | 11,250,100 |
| 2024-01-17 | $6.07 | $6.07 | $5.81 | $5.82 | $5.82 | 8,839,600 |
| 2024-01-16 | $6.19 | $6.21 | $5.95 | $6.06 | $6.06 | 16,253,150 |
| 2024-01-15 | $6.08 | $6.26 | $6.07 | $6.20 | $6.20 | 19,947,210 |
| 2024-01-12 | $6.34 | $6.56 | $6.11 | $6.13 | $6.13 | 31,457,250 |
| 2024-01-11 | $6.03 | $6.18 | $6.01 | $6.15 | $6.15 | 8,493,100 |
| 2024-01-10 | $6.05 | $6.06 | $5.95 | $6.00 | $6.00 | 5,331,700 |
| 2024-01-09 | $5.96 | $6.10 | $5.95 | $6.03 | $6.03 | 8,143,500 |
| 2024-01-08 | $6.17 | $6.17 | $5.94 | $5.97 | $5.97 | 9,740,200 |
| 2024-01-05 | $6.00 | $6.10 | $5.97 | $6.00 | $6.00 | 8,335,900 |
| 2024-01-04 | $5.96 | $6.03 | $5.91 | $6.00 | $6.00 | 6,791,800 |
| 2024-01-03 | $5.88 | $6.01 | $5.85 | $5.97 | $5.97 | 7,881,700 |
| 2024-01-02 | $5.73 | $5.90 | $5.72 | $5.87 | $5.87 | 8,490,100 |
| 2024-01-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-12-29 | $5.73 | $5.77 | $5.68 | $5.74 | $5.74 | 6,973,400 |
| 2023-12-28 | $5.69 | $5.77 | $5.60 | $5.72 | $5.72 | 5,802,810 |
| 2023-12-27 | $5.69 | $5.73 | $5.62 | $5.67 | $5.67 | 5,102,410 |
| 2023-12-26 | $5.75 | $5.77 | $5.65 | $5.67 | $5.67 | 5,622,600 |
| 2023-12-25 | $5.88 | $5.89 | $5.66 | $5.74 | $5.74 | 9,755,100 |
| 2023-12-22 | $6.08 | $6.08 | $5.85 | $5.87 | $5.87 | 11,560,500 |
| 2023-12-21 | $5.96 | $6.21 | $5.92 | $6.11 | $6.11 | 15,335,000 |
| 2023-12-20 | $6.00 | $6.10 | $5.91 | $6.01 | $6.01 | 8,784,700 |
| 2023-12-19 | $6.02 | $6.10 | $5.93 | $5.98 | $5.98 | 6,322,000 |
| 2023-12-18 | $6.03 | $6.13 | $5.98 | $6.04 | $6.04 | 9,767,400 |
| 2023-12-15 | $5.90 | $6.09 | $5.90 | $6.04 | $6.04 | 8,658,400 |
| 2023-12-14 | $5.88 | $5.96 | $5.86 | $5.89 | $5.89 | 4,591,750 |
| 2023-12-13 | $5.94 | $5.98 | $5.88 | $5.91 | $5.91 | 5,097,910 |
| 2023-12-12 | $5.82 | $5.94 | $5.79 | $5.91 | $5.91 | 6,637,350 |
| 2023-12-11 | $5.74 | $5.81 | $5.69 | $5.80 | $5.80 | 8,331,460 |
| 2023-12-08 | $6.03 | $6.05 | $5.74 | $5.77 | $5.77 | 14,984,300 |
| 2023-12-07 | $6.08 | $6.08 | $5.98 | $6.02 | $6.02 | 6,476,100 |
| 2023-12-06 | $6.01 | $6.12 | $5.99 | $6.07 | $6.07 | 5,927,100 |
| 2023-12-05 | $6.08 | $6.10 | $6.00 | $6.01 | $6.01 | 6,728,400 |
| 2023-12-04 | $6.01 | $6.10 | $5.99 | $6.06 | $6.06 | 6,633,260 |
| 2023-12-01 | $5.96 | $6.05 | $5.95 | $6.00 | $6.00 | 5,724,360 |
| 2023-11-30 | $6.00 | $6.00 | $5.88 | $5.95 | $5.95 | 6,741,900 |
| 2023-11-29 | $6.06 | $6.08 | $5.97 | $5.99 | $5.99 | 5,712,100 |
| 2023-11-28 | $6.05 | $6.11 | $5.99 | $6.08 | $6.08 | 6,469,400 |
| 2023-11-27 | $6.08 | $6.13 | $6.04 | $6.07 | $6.07 | 7,910,200 |
| 2023-11-24 | $6.13 | $6.18 | $6.10 | $6.13 | $6.13 | 8,291,100 |
| 2023-11-23 | $6.03 | $6.16 | $5.97 | $6.14 | $6.14 | 11,993,300 |
| 2023-11-22 | $6.00 | $6.13 | $5.97 | $6.06 | $6.06 | 9,368,000 |
| 2023-11-21 | $5.93 | $6.07 | $5.93 | $6.01 | $6.01 | 10,389,640 |
| 2023-11-20 | $5.92 | $5.95 | $5.90 | $5.92 | $5.92 | 4,769,300 |
| 2023-11-17 | $5.89 | $5.94 | $5.88 | $5.91 | $5.91 | 3,833,400 |
| 2023-11-16 | $5.90 | $5.96 | $5.86 | $5.93 | $5.93 | 5,661,600 |
| 2023-11-15 | $6.08 | $6.08 | $5.90 | $5.94 | $5.94 | 8,919,460 |
| 2023-11-14 | $5.95 | $6.07 | $5.93 | $6.06 | $6.06 | 8,596,500 |
| 2023-11-13 | $5.88 | $5.97 | $5.86 | $5.97 | $5.97 | 6,209,100 |
| 2023-11-10 | $5.90 | $5.92 | $5.80 | $5.87 | $5.87 | 4,136,700 |
| 2023-11-09 | $5.94 | $6.00 | $5.87 | $5.91 | $5.91 | 6,281,590 |
| 2023-11-08 | $5.91 | $5.97 | $5.89 | $5.92 | $5.92 | 4,198,500 |
| 2023-11-07 | $5.93 | $5.96 | $5.86 | $5.91 | $5.91 | 3,982,600 |
| 2023-11-06 | $5.82 | $5.95 | $5.80 | $5.93 | $5.93 | 6,952,400 |
| 2023-11-03 | $5.84 | $5.87 | $5.79 | $5.81 | $5.81 | 5,442,600 |
| 2023-11-02 | $5.90 | $5.90 | $5.80 | $5.84 | $5.84 | 4,294,000 |
| 2023-11-01 | $5.88 | $5.94 | $5.82 | $5.91 | $5.91 | 6,230,490 |
| 2023-10-31 | $5.80 | $5.94 | $5.78 | $5.88 | $5.88 | 6,551,000 |
| 2023-10-30 | $5.84 | $5.92 | $5.78 | $5.82 | $5.82 | 7,482,800 |
| 2023-10-27 | $5.67 | $5.83 | $5.66 | $5.81 | $5.81 | 7,474,800 |
| 2023-10-26 | $5.78 | $5.80 | $5.65 | $5.70 | $5.70 | 7,278,240 |
| 2023-10-25 | $5.82 | $5.86 | $5.74 | $5.84 | $5.84 | 8,580,890 |
| 2023-10-24 | $5.59 | $5.79 | $5.58 | $5.77 | $5.77 | 9,704,390 |
| 2023-10-23 | $5.67 | $5.71 | $5.55 | $5.59 | $5.59 | 8,363,600 |
| 2023-10-20 | $5.64 | $5.75 | $5.61 | $5.67 | $5.67 | 6,034,400 |
| 2023-10-19 | $5.63 | $5.76 | $5.61 | $5.64 | $5.64 | 6,521,100 |
| 2023-10-18 | $5.70 | $5.72 | $5.63 | $5.63 | $5.63 | 4,510,100 |
| 2023-10-17 | $5.70 | $5.76 | $5.68 | $5.71 | $5.71 | 4,367,200 |
| 2023-10-16 | $5.73 | $5.74 | $5.67 | $5.70 | $5.70 | 4,113,700 |
| 2023-10-13 | $5.75 | $5.75 | $5.64 | $5.69 | $5.69 | 5,298,800 |
| 2023-10-12 | $5.75 | $5.80 | $5.70 | $5.74 | $5.74 | 5,299,300 |
| 2023-10-11 | $5.77 | $5.78 | $5.72 | $5.74 | $5.74 | 3,691,000 |
| 2023-10-10 | $5.75 | $5.83 | $5.72 | $5.74 | $5.74 | 4,512,200 |
| 2023-10-09 | $5.90 | $5.93 | $5.71 | $5.75 | $5.75 | 7,044,800 |
| 2023-09-28 | $5.88 | $5.99 | $5.86 | $5.89 | $5.89 | 6,886,400 |
| 2023-09-27 | $6.19 | $6.19 | $6.08 | $6.09 | $5.87 | 7,853,800 |
| 2023-09-26 | $6.13 | $6.22 | $6.11 | $6.16 | $5.94 | 4,596,100 |
| 2023-09-25 | $6.28 | $6.30 | $6.09 | $6.11 | $5.89 | 8,243,900 |
| 2023-09-22 | $6.17 | $6.31 | $6.15 | $6.30 | $6.07 | 7,814,000 |
| 2023-09-21 | $6.16 | $6.28 | $6.13 | $6.17 | $5.95 | 5,407,000 |
| 2023-09-20 | $6.15 | $6.23 | $6.11 | $6.16 | $5.94 | 4,251,100 |
| 2023-09-19 | $6.29 | $6.33 | $6.15 | $6.17 | $5.95 | 4,915,200 |
| 2023-09-18 | $6.19 | $6.29 | $6.11 | $6.27 | $6.04 | 6,290,000 |
| 2023-09-15 | $6.14 | $6.25 | $6.11 | $6.19 | $5.97 | 7,158,000 |
| 2023-09-14 | $6.21 | $6.23 | $6.07 | $6.13 | $5.91 | 7,270,600 |
| 2023-09-13 | $6.21 | $6.28 | $6.16 | $6.24 | $6.02 | 5,999,000 |
| 2023-09-12 | $6.25 | $6.27 | $6.16 | $6.24 | $6.02 | 5,054,000 |
| 2023-09-11 | $6.19 | $6.27 | $6.13 | $6.23 | $6.01 | 7,683,500 |
| 2023-09-08 | $6.33 | $6.34 | $6.16 | $6.21 | $5.99 | 8,666,500 |
| 2023-09-07 | $6.37 | $6.42 | $6.31 | $6.33 | $6.10 | 8,154,400 |
| 2023-09-06 | $6.33 | $6.39 | $6.21 | $6.36 | $6.13 | 8,806,600 |
| 2023-09-05 | $6.50 | $6.51 | $6.24 | $6.28 | $6.05 | 13,362,300 |
| 2023-09-04 | $6.37 | $6.52 | $6.34 | $6.48 | $6.48 | 17,986,100 |
| 2023-09-01 | $6.46 | $6.59 | $6.32 | $6.35 | $6.35 | 23,092,200 |
| 2023-08-31 | $6.55 | $6.56 | $6.30 | $6.32 | $6.32 | 11,620,200 |
| 2023-08-30 | $6.52 | $6.67 | $6.48 | $6.51 | $6.51 | 15,460,160 |
| 2023-08-29 | $6.33 | $6.56 | $6.30 | $6.56 | $6.56 | 23,523,100 |
| 2023-08-28 | $6.45 | $6.55 | $6.25 | $6.40 | $6.40 | 27,129,000 |
| 2023-08-25 | $6.25 | $6.32 | $6.13 | $6.18 | $6.18 | 10,057,030 |
| 2023-08-24 | $6.28 | $6.35 | $6.18 | $6.27 | $6.27 | 10,663,000 |
| 2023-08-23 | $6.40 | $6.40 | $6.27 | $6.30 | $6.30 | 9,451,300 |
| 2023-08-22 | $6.40 | $6.40 | $6.25 | $6.38 | $6.38 | 11,432,800 |
| 2023-08-21 | $6.36 | $6.46 | $6.33 | $6.35 | $6.35 | 10,696,920 |
| 2023-08-18 | $6.51 | $6.54 | $6.36 | $6.36 | $6.36 | 12,820,570 |
| 2023-08-17 | $6.45 | $6.53 | $6.37 | $6.51 | $6.51 | 13,727,300 |
| 2023-08-16 | $6.40 | $6.57 | $6.38 | $6.47 | $6.47 | 16,361,400 |
| 2023-08-15 | $6.57 | $6.57 | $6.36 | $6.42 | $6.42 | 15,853,070 |
| 2023-08-14 | $6.35 | $6.52 | $6.30 | $6.50 | $6.50 | 20,902,100 |
| 2023-08-11 | $6.80 | $6.89 | $6.46 | $6.49 | $6.49 | 37,901,100 |
| 2023-08-10 | $6.60 | $6.73 | $6.55 | $6.73 | $6.73 | 25,413,800 |
| 2023-08-09 | $6.55 | $6.71 | $6.52 | $6.61 | $6.61 | 25,402,620 |
| 2023-08-08 | $6.66 | $6.81 | $6.66 | $6.68 | $6.68 | 23,215,100 |
| 2023-08-07 | $6.69 | $6.79 | $6.60 | $6.73 | $6.73 | 27,383,240 |
| 2023-08-04 | $6.93 | $6.97 | $6.72 | $6.80 | $6.80 | 41,802,090 |
| 2023-08-03 | $6.98 | $7.04 | $6.68 | $6.81 | $6.81 | 51,502,290 |
| 2023-08-02 | $7.10 | $7.40 | $6.87 | $6.91 | $6.91 | 76,723,680 |
| 2023-08-01 | $7.98 | $8.01 | $7.52 | $7.52 | $7.52 | 62,582,330 |
| 2023-07-31 | $8.19 | $8.68 | $7.90 | $8.36 | $8.36 | 108,295,200 |
| 2023-07-28 | $8.81 | $9.14 | $8.01 | $8.19 | $8.19 | 116,838,020 |
| 2023-07-27 | $8.31 | $8.31 | $7.95 | $8.31 | $8.31 | 54,671,050 |
| 2023-07-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 5,370,430 |
| 2023-07-25 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 8,206,700 |
| 2023-07-24 | $5.88 | $6.24 | $5.75 | $6.24 | $6.24 | 43,042,810 |
| 2023-07-21 | $5.55 | $5.70 | $5.51 | $5.67 | $5.67 | 7,782,170 |
| 2023-07-20 | $5.52 | $5.57 | $5.49 | $5.52 | $5.52 | 3,040,500 |
| 2023-07-19 | $5.45 | $5.53 | $5.45 | $5.51 | $5.51 | 3,027,760 |
| 2023-07-18 | $5.41 | $5.48 | $5.36 | $5.46 | $5.46 | 2,605,200 |
| 2023-07-17 | $5.38 | $5.42 | $5.30 | $5.42 | $5.42 | 2,356,000 |
| 2023-07-14 | $5.41 | $5.41 | $5.35 | $5.36 | $5.36 | 1,182,600 |
| 2023-07-13 | $5.35 | $5.43 | $5.35 | $5.38 | $5.38 | 1,788,200 |
| 2023-07-12 | $5.42 | $5.42 | $5.34 | $5.35 | $5.35 | 1,788,400 |
| 2023-07-11 | $5.42 | $5.43 | $5.38 | $5.39 | $5.39 | 1,498,200 |
| 2023-07-10 | $5.40 | $5.43 | $5.37 | $5.38 | $5.38 | 1,374,800 |
| 2023-07-07 | $5.30 | $5.41 | $5.30 | $5.40 | $5.40 | 3,013,100 |
| 2023-07-06 | $5.34 | $5.34 | $5.27 | $5.32 | $5.32 | 2,041,600 |
| 2023-07-05 | $5.31 | $5.35 | $5.27 | $5.33 | $5.33 | 2,819,000 |
| 2023-07-04 | $5.29 | $5.32 | $5.26 | $5.29 | $5.29 | 1,404,400 |
| 2023-07-03 | $5.25 | $5.33 | $5.25 | $5.29 | $5.29 | 2,505,900 |
| 2023-06-30 | $5.23 | $5.27 | $5.20 | $5.25 | $5.25 | 2,065,300 |
| 2023-06-29 | $5.17 | $5.23 | $5.16 | $5.21 | $5.21 | 2,051,170 |
| 2023-06-28 | $5.19 | $5.20 | $5.10 | $5.18 | $5.18 | 2,378,200 |
| 2023-06-27 | $5.15 | $5.20 | $5.10 | $5.17 | $5.17 | 3,584,900 |
| 2023-06-26 | $5.16 | $5.16 | $5.09 | $5.10 | $5.10 | 2,774,400 |
| 2023-06-21 | $5.18 | $5.24 | $5.16 | $5.17 | $5.17 | 2,095,800 |
| 2023-06-20 | $5.24 | $5.28 | $5.18 | $5.20 | $5.20 | 2,642,300 |
| 2023-06-19 | $5.34 | $5.34 | $5.24 | $5.25 | $5.25 | 2,891,500 |
| 2023-06-16 | $5.35 | $5.39 | $5.32 | $5.33 | $5.33 | 2,000,300 |
| 2023-06-15 | $5.39 | $5.40 | $5.34 | $5.35 | $5.35 | 1,857,400 |
| 2023-06-14 | $5.36 | $5.42 | $5.35 | $5.38 | $5.38 | 1,835,800 |
| 2023-06-13 | $5.35 | $5.41 | $5.34 | $5.38 | $5.38 | 1,477,800 |
| 2023-06-12 | $5.42 | $5.42 | $5.30 | $5.39 | $5.39 | 1,700,200 |
| 2023-06-09 | $5.40 | $5.44 | $5.37 | $5.40 | $5.40 | 2,132,600 |
| 2023-06-08 | $5.34 | $5.43 | $5.33 | $5.41 | $5.41 | 2,711,300 |
| 2023-06-07 | $5.28 | $5.37 | $5.28 | $5.36 | $5.36 | 2,022,500 |
| 2023-06-06 | $5.37 | $5.39 | $5.28 | $5.28 | $5.28 | 2,123,820 |
| 2023-06-05 | $5.32 | $5.37 | $5.29 | $5.36 | $5.36 | 3,479,700 |
| 2023-06-02 | $5.28 | $5.34 | $5.26 | $5.33 | $5.33 | 2,690,300 |
| 2023-06-01 | $5.30 | $5.35 | $5.26 | $5.28 | $5.28 | 1,997,700 |
| 2023-05-31 | $5.32 | $5.35 | $5.29 | $5.34 | $5.34 | 1,794,600 |
| 2023-05-30 | $5.27 | $5.32 | $5.23 | $5.31 | $5.31 | 1,771,300 |
| 2023-05-29 | $5.34 | $5.36 | $5.27 | $5.30 | $5.30 | 2,109,200 |
| 2023-05-26 | $5.27 | $5.36 | $5.24 | $5.34 | $5.34 | 1,905,000 |
| 2023-05-25 | $5.33 | $5.33 | $5.21 | $5.28 | $5.28 | 2,697,700 |
| 2023-05-24 | $5.38 | $5.40 | $5.30 | $5.31 | $5.31 | 2,493,900 |
| 2023-05-23 | $5.48 | $5.48 | $5.39 | $5.40 | $5.40 | 1,782,400 |
| 2023-05-22 | $5.43 | $5.48 | $5.39 | $5.46 | $5.46 | 3,077,340 |
| 2023-05-19 | $5.51 | $5.52 | $5.41 | $5.43 | $5.43 | 2,065,020 |
| 2023-05-18 | $5.48 | $5.52 | $5.46 | $5.48 | $5.48 | 2,026,600 |
| 2023-05-17 | $5.43 | $5.50 | $5.41 | $5.47 | $5.47 | 2,289,900 |
| 2023-05-16 | $5.51 | $5.53 | $5.41 | $5.43 | $5.43 | 2,679,030 |
| 2023-05-15 | $5.52 | $5.54 | $5.42 | $5.52 | $5.52 | 3,295,130 |
| 2023-05-12 | $5.47 | $5.53 | $5.47 | $5.51 | $5.51 | 1,831,200 |
| 2023-05-11 | $5.43 | $5.53 | $5.43 | $5.52 | $5.52 | 2,106,200 |
| 2023-05-10 | $5.43 | $5.50 | $5.41 | $5.44 | $5.44 | 2,305,400 |
| 2023-05-09 | $5.44 | $5.51 | $5.40 | $5.46 | $5.46 | 3,347,000 |
| 2023-05-08 | $5.36 | $5.45 | $5.34 | $5.42 | $5.42 | 3,306,000 |
| 2023-05-05 | $5.33 | $5.39 | $5.30 | $5.37 | $5.37 | 2,624,700 |
| 2023-05-04 | $5.20 | $5.40 | $5.20 | $5.38 | $5.38 | 4,215,410 |
| 2023-05-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-05-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-04-28 | $5.14 | $5.24 | $5.14 | $5.22 | $5.22 | 3,379,130 |
| 2023-04-27 | $5.10 | $5.18 | $5.10 | $5.14 | $5.14 | 3,091,970 |
| 2023-04-26 | $5.08 | $5.15 | $5.07 | $5.09 | $5.09 | 2,625,770 |
| 2023-04-25 | $5.22 | $5.22 | $5.02 | $5.09 | $5.09 | 3,359,400 |
| 2023-04-24 | $5.27 | $5.30 | $5.18 | $5.20 | $5.20 | 3,533,000 |
| 2023-04-21 | $5.38 | $5.41 | $5.27 | $5.27 | $5.27 | 3,141,810 |
| 2023-04-20 | $5.43 | $5.44 | $5.33 | $5.36 | $5.36 | 2,408,210 |
| 2023-04-19 | $5.48 | $5.52 | $5.40 | $5.41 | $5.41 | 2,831,900 |
| 2023-04-18 | $5.48 | $5.52 | $5.45 | $5.49 | $5.49 | 2,414,000 |
| 2023-04-17 | $5.45 | $5.51 | $5.40 | $5.48 | $5.48 | 2,664,100 |
| 2023-04-14 | $5.43 | $5.48 | $5.41 | $5.43 | $5.43 | 2,387,000 |
| 2023-04-13 | $5.38 | $5.47 | $5.36 | $5.43 | $5.43 | 2,635,400 |
| 2023-04-12 | $5.37 | $5.42 | $5.35 | $5.39 | $5.39 | 2,121,500 |
| 2023-04-11 | $5.31 | $5.38 | $5.26 | $5.37 | $5.37 | 3,340,720 |
| 2023-04-10 | $5.38 | $5.38 | $5.30 | $5.33 | $5.33 | 2,926,100 |
| 2023-04-07 | $5.33 | $5.40 | $5.31 | $5.39 | $5.39 | 2,677,840 |
| 2023-04-06 | $5.38 | $5.39 | $5.30 | $5.33 | $5.33 | 3,033,100 |
| 2023-04-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-04-04 | $5.53 | $5.53 | $5.36 | $5.38 | $5.38 | 5,012,100 |
| 2023-04-03 | $5.51 | $5.55 | $5.47 | $5.54 | $5.54 | 3,015,400 |
| 2023-03-31 | $5.50 | $5.52 | $5.45 | $5.49 | $5.49 | 2,232,900 |
| 2023-03-30 | $5.59 | $5.60 | $5.44 | $5.46 | $5.46 | 3,580,000 |
| 2023-03-29 | $5.66 | $5.68 | $5.56 | $5.56 | $5.56 | 3,238,300 |
| 2023-03-28 | $5.72 | $5.72 | $5.62 | $5.65 | $5.65 | 4,195,000 |
| 2023-03-27 | $5.78 | $5.85 | $5.66 | $5.69 | $5.69 | 4,949,400 |
| 2023-03-24 | $5.79 | $5.84 | $5.72 | $5.80 | $5.80 | 4,474,100 |
| 2023-03-23 | $5.71 | $5.79 | $5.66 | $5.78 | $5.78 | 4,613,700 |
| 2023-03-22 | $5.64 | $5.72 | $5.62 | $5.72 | $5.72 | 3,410,300 |
| 2023-03-21 | $5.60 | $5.65 | $5.56 | $5.65 | $5.65 | 2,769,000 |
| 2023-03-20 | $5.61 | $5.69 | $5.58 | $5.60 | $5.60 | 3,348,600 |
| 2023-03-17 | $5.60 | $5.66 | $5.56 | $5.58 | $5.58 | 2,690,100 |
| 2023-03-16 | $5.63 | $5.66 | $5.55 | $5.56 | $5.56 | 3,405,400 |
| 2023-03-15 | $5.54 | $5.68 | $5.54 | $5.64 | $5.64 | 3,903,500 |
| 2023-03-14 | $5.68 | $5.69 | $5.50 | $5.51 | $5.51 | 3,946,300 |
| 2023-03-13 | $5.63 | $5.72 | $5.62 | $5.68 | $5.68 | 3,040,800 |
| 2023-03-10 | $5.77 | $5.78 | $5.63 | $5.66 | $5.66 | 3,627,400 |
| 2023-03-09 | $5.73 | $5.81 | $5.69 | $5.78 | $5.78 | 3,489,400 |
| 2023-03-08 | $5.62 | $5.73 | $5.61 | $5.73 | $5.73 | 3,665,500 |
| 2023-03-07 | $5.74 | $5.78 | $5.62 | $5.62 | $5.62 | 4,852,600 |
| 2023-03-06 | $5.79 | $5.80 | $5.73 | $5.74 | $5.74 | 3,554,300 |
| 2023-03-03 | $5.79 | $5.82 | $5.76 | $5.77 | $5.77 | 3,038,800 |
| 2023-03-02 | $5.80 | $5.88 | $5.77 | $5.78 | $5.78 | 4,633,500 |
| 2023-03-01 | $5.82 | $5.83 | $5.72 | $5.80 | $5.80 | 6,148,900 |
| 2023-02-28 | $5.81 | $5.87 | $5.74 | $5.82 | $5.82 | 6,693,800 |
| 2023-02-27 | $5.84 | $5.96 | $5.77 | $5.78 | $5.78 | 5,561,600 |
| 2023-02-24 | $5.92 | $5.93 | $5.79 | $5.82 | $5.82 | 5,886,070 |
| 2023-02-23 | $5.86 | $6.08 | $5.86 | $5.92 | $5.92 | 12,222,900 |
| 2023-02-22 | $5.80 | $5.86 | $5.75 | $5.84 | $5.84 | 11,750,490 |
| 2023-02-21 | $5.77 | $6.03 | $5.71 | $5.87 | $5.87 | 14,861,300 |
| 2023-02-20 | $5.67 | $5.74 | $5.64 | $5.74 | $5.74 | 2,493,400 |
| 2023-02-17 | $5.67 | $5.74 | $5.66 | $5.67 | $5.67 | 2,544,100 |
| 2023-02-16 | $5.77 | $5.80 | $5.60 | $5.65 | $5.65 | 3,948,500 |
| 2023-02-15 | $5.79 | $5.82 | $5.74 | $5.77 | $5.77 | 2,717,300 |
| 2023-02-14 | $5.76 | $5.83 | $5.74 | $5.77 | $5.77 | 3,898,600 |
| 2023-02-13 | $5.74 | $5.76 | $5.67 | $5.73 | $5.73 | 3,640,800 |
| 2023-02-10 | $5.69 | $5.73 | $5.67 | $5.73 | $5.73 | 2,533,800 |
| 2023-02-09 | $5.66 | $5.70 | $5.63 | $5.68 | $5.68 | 2,735,700 |
| 2023-02-08 | $5.71 | $5.75 | $5.67 | $5.69 | $5.69 | 3,773,260 |
| 2023-02-07 | $5.70 | $5.72 | $5.64 | $5.69 | $5.69 | 2,875,700 |
| 2023-02-06 | $5.63 | $5.72 | $5.56 | $5.67 | $5.67 | 5,013,600 |
| 2023-02-03 | $5.62 | $5.65 | $5.57 | $5.61 | $5.61 | 3,323,310 |
| 2023-02-02 | $5.61 | $5.64 | $5.56 | $5.61 | $5.61 | 2,786,800 |
| 2023-02-01 | $5.55 | $5.62 | $5.54 | $5.61 | $5.61 | 2,983,310 |
| 2023-01-31 | $5.46 | $5.56 | $5.43 | $5.55 | $5.55 | 3,383,920 |
| 2023-01-30 | $5.40 | $5.47 | $5.40 | $5.46 | $5.46 | 3,202,080 |
| 2023-01-20 | $5.33 | $5.40 | $5.32 | $5.38 | $5.38 | 2,414,200 |
| 2023-01-19 | $5.27 | $5.34 | $5.26 | $5.33 | $5.33 | 2,465,810 |
| 2023-01-18 | $5.24 | $5.30 | $5.23 | $5.30 | $5.30 | 2,659,200 |
| 2023-01-17 | $5.27 | $5.29 | $5.23 | $5.24 | $5.24 | 2,100,800 |
| 2023-01-16 | $5.23 | $5.32 | $5.19 | $5.27 | $5.27 | 3,792,000 |
| 2023-01-13 | $5.18 | $5.23 | $5.16 | $5.19 | $5.19 | 2,194,500 |
| 2023-01-12 | $5.22 | $5.26 | $5.15 | $5.18 | $5.18 | 3,244,000 |
| 2023-01-11 | $5.29 | $5.32 | $5.22 | $5.23 | $5.23 | 2,948,300 |
| 2023-01-10 | $5.36 | $5.37 | $5.28 | $5.30 | $5.30 | 3,134,290 |
| 2023-01-09 | $5.35 | $5.39 | $5.32 | $5.36 | $5.36 | 2,903,510 |
| 2023-01-06 | $5.43 | $5.47 | $5.35 | $5.36 | $5.36 | 3,847,760 |
| 2023-01-05 | $5.46 | $5.49 | $5.41 | $5.44 | $5.44 | 3,426,580 |
| 2023-01-04 | $5.41 | $5.50 | $5.39 | $5.48 | $5.48 | 2,848,800 |
| 2023-01-03 | $5.41 | $5.45 | $5.36 | $5.41 | $5.41 | 3,317,600 |
| 2023-01-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-12-30 | $5.32 | $5.42 | $5.30 | $5.41 | $5.41 | 2,928,430 |
| 2022-12-29 | $5.33 | $5.35 | $5.23 | $5.29 | $5.29 | 2,825,100 |
| 2022-12-28 | $5.42 | $5.43 | $5.30 | $5.31 | $5.31 | 2,877,700 |
| 2022-12-27 | $5.42 | $5.48 | $5.38 | $5.42 | $5.42 | 2,908,500 |
| 2022-12-26 | $5.44 | $5.47 | $5.33 | $5.41 | $5.41 | 2,603,600 |
| 2022-12-23 | $5.45 | $5.49 | $5.38 | $5.41 | $5.41 | 2,818,200 |
| 2022-12-22 | $5.55 | $5.65 | $5.40 | $5.42 | $5.42 | 3,859,100 |
| 2022-12-21 | $5.64 | $5.66 | $5.50 | $5.52 | $5.52 | 3,072,900 |
| 2022-12-20 | $5.59 | $5.70 | $5.52 | $5.61 | $5.61 | 4,225,500 |
| 2022-12-19 | $5.63 | $5.79 | $5.55 | $5.64 | $5.64 | 7,852,100 |
| 2022-12-16 | $5.72 | $5.76 | $5.62 | $5.65 | $5.65 | 3,622,400 |
| 2022-12-15 | $5.74 | $5.78 | $5.68 | $5.73 | $5.73 | 3,614,600 |
| 2022-12-14 | $5.76 | $5.84 | $5.71 | $5.74 | $5.74 | 4,091,190 |
| 2022-12-13 | $5.72 | $5.88 | $5.72 | $5.76 | $5.76 | 4,326,300 |
| 2022-12-12 | $5.84 | $5.87 | $5.70 | $5.71 | $5.71 | 4,895,800 |
| 2022-12-09 | $5.94 | $5.97 | $5.82 | $5.89 | $5.89 | 5,523,050 |
| 2022-12-08 | $5.85 | $5.99 | $5.83 | $5.93 | $5.93 | 9,095,270 |
| 2022-12-07 | $5.76 | $5.87 | $5.76 | $5.84 | $5.84 | 6,611,900 |
| 2022-12-06 | $5.85 | $5.85 | $5.72 | $5.76 | $5.76 | 4,575,350 |
| 2022-12-05 | $5.81 | $5.86 | $5.78 | $5.85 | $5.85 | 5,498,700 |
| 2022-12-01 | $5.87 | $5.96 | $5.78 | $5.80 | $5.80 | 7,769,800 |
| 2022-11-30 | $5.84 | $5.94 | $5.80 | $5.84 | $5.84 | 9,282,600 |
| 2022-11-29 | $5.81 | $5.89 | $5.67 | $5.81 | $5.81 | 9,213,800 |
| 2022-11-28 | $5.55 | $5.65 | $5.50 | $5.64 | $5.64 | 4,392,400 |
| 2022-11-25 | $5.58 | $5.66 | $5.56 | $5.62 | $5.62 | 4,048,400 |
| 2022-11-24 | $5.53 | $5.63 | $5.52 | $5.56 | $5.56 | 4,034,000 |
| 2022-11-23 | $5.60 | $5.60 | $5.45 | $5.49 | $5.49 | 3,568,100 |
| 2022-11-22 | $5.67 | $5.69 | $5.53 | $5.54 | $5.54 | 4,343,300 |
| 2022-11-21 | $5.72 | $5.72 | $5.56 | $5.61 | $5.61 | 4,947,600 |
| 2022-11-18 | $5.88 | $5.92 | $5.65 | $5.72 | $5.72 | 8,540,120 |
| 2022-11-17 | $5.80 | $5.96 | $5.74 | $5.91 | $5.91 | 9,102,390 |
| 2022-11-16 | $5.70 | $5.83 | $5.68 | $5.83 | $5.83 | 7,339,800 |
| 2022-11-15 | $5.66 | $5.80 | $5.61 | $5.70 | $5.70 | 4,855,590 |
| 2022-11-14 | $5.70 | $5.74 | $5.61 | $5.67 | $5.67 | 6,113,300 |
| 2022-11-11 | $5.60 | $5.69 | $5.56 | $5.61 | $5.61 | 4,295,100 |
| 2022-11-10 | $5.46 | $5.55 | $5.42 | $5.53 | $5.53 | 2,861,170 |
| 2022-11-09 | $5.43 | $5.55 | $5.40 | $5.48 | $5.48 | 3,337,100 |
| 2022-11-08 | $5.41 | $5.56 | $5.41 | $5.43 | $5.43 | 4,245,200 |
| 2022-11-07 | $5.33 | $5.45 | $5.28 | $5.44 | $5.44 | 5,526,300 |
| 2022-11-04 | $5.25 | $5.32 | $5.21 | $5.29 | $5.29 | 2,726,100 |
| 2022-11-03 | $5.22 | $5.27 | $5.19 | $5.24 | $5.24 | 2,555,600 |
| 2022-11-02 | $5.18 | $5.25 | $5.14 | $5.23 | $5.23 | 2,652,230 |
| 2022-11-01 | $5.17 | $5.18 | $5.08 | $5.18 | $5.18 | 3,272,200 |
| 2022-10-31 | $5.13 | $5.14 | $5.02 | $5.09 | $5.09 | 2,829,700 |
| 2022-10-28 | $5.36 | $5.36 | $5.11 | $5.11 | $5.11 | 2,782,500 |
| 2022-10-27 | $5.29 | $5.37 | $5.26 | $5.36 | $5.36 | 2,351,900 |
| 2022-10-26 | $5.19 | $5.29 | $5.16 | $5.27 | $5.27 | 2,787,500 |
| 2022-10-25 | $5.21 | $5.25 | $5.10 | $5.16 | $5.16 | 2,299,800 |
| 2022-10-24 | $5.33 | $5.41 | $5.20 | $5.21 | $5.21 | 2,410,970 |
| 2022-10-21 | $5.37 | $5.40 | $5.32 | $5.32 | $5.32 | 2,604,630 |
| 2022-10-20 | $5.31 | $5.38 | $5.26 | $5.32 | $5.32 | 2,267,000 |
| 2022-10-19 | $5.40 | $5.40 | $5.31 | $5.35 | $5.35 | 2,945,820 |
| 2022-10-18 | $5.42 | $5.44 | $5.35 | $5.37 | $5.37 | 2,182,500 |
| 2022-10-17 | $5.24 | $5.39 | $5.23 | $5.38 | $5.38 | 3,075,500 |
| 2022-10-14 | $5.22 | $5.30 | $5.21 | $5.26 | $5.26 | 2,842,300 |
| 2022-10-13 | $5.14 | $5.26 | $5.11 | $5.20 | $5.20 | 3,383,800 |
| 2022-10-12 | $4.99 | $5.15 | $4.97 | $5.14 | $5.14 | 3,426,420 |
| 2022-10-11 | $5.06 | $5.09 | $4.93 | $5.04 | $5.04 | 3,176,500 |
| 2022-10-10 | $5.19 | $5.24 | $5.01 | $5.06 | $5.06 | 3,698,500 |
| 2022-09-30 | $5.39 | $5.39 | $5.16 | $5.17 | $5.17 | 4,310,100 |
| 2022-09-29 | $5.62 | $5.75 | $5.31 | $5.34 | $5.34 | 5,890,400 |
| 2022-09-28 | $6.04 | $6.05 | $5.80 | $5.80 | $5.58 | 5,902,100 |
| 2022-09-27 | $5.92 | $6.15 | $5.82 | $6.04 | $5.81 | 5,475,500 |
| 2022-09-26 | $6.05 | $6.17 | $5.85 | $5.86 | $5.64 | 5,817,900 |
| 2022-09-23 | $6.06 | $6.09 | $5.94 | $6.01 | $5.78 | 5,970,290 |
| 2022-09-22 | $5.98 | $6.26 | $5.95 | $6.04 | $5.81 | 8,525,100 |
| 2022-09-21 | $5.83 | $6.03 | $5.71 | $5.98 | $5.75 | 4,319,120 |
| 2022-09-20 | $5.75 | $5.88 | $5.74 | $5.84 | $5.62 | 2,952,200 |
| 2022-09-19 | $5.84 | $5.84 | $5.60 | $5.69 | $5.47 | 3,906,100 |
| 2022-09-16 | $5.94 | $6.05 | $5.81 | $5.81 | $5.59 | 4,210,300 |
| 2022-09-15 | $6.06 | $6.14 | $5.91 | $6.02 | $5.79 | 4,126,400 |
| 2022-09-14 | $5.97 | $6.10 | $5.93 | $6.04 | $5.81 | 4,322,700 |
| 2022-09-13 | $6.05 | $6.09 | $5.98 | $6.00 | $5.77 | 3,045,200 |
| 2022-09-12 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 0 |
| 2022-09-09 | $6.05 | $6.10 | $6.02 | $6.05 | $6.05 | 2,896,600 |
| 2022-09-08 | $6.13 | $6.17 | $6.01 | $6.05 | $6.05 | 4,216,900 |
| 2022-09-07 | $6.19 | $6.20 | $6.09 | $6.12 | $6.12 | 4,140,400 |
| 2022-09-06 | $6.04 | $6.24 | $6.04 | $6.19 | $6.19 | 7,601,900 |
| 2022-09-05 | $5.99 | $6.10 | $5.96 | $6.05 | $6.05 | 6,571,800 |
| 2022-09-02 | $5.93 | $6.13 | $5.88 | $6.00 | $6.00 | 7,615,950 |
| 2022-09-01 | $5.83 | $5.97 | $5.78 | $5.93 | $5.93 | 6,693,740 |
| 2022-08-31 | $5.85 | $5.89 | $5.76 | $5.78 | $5.78 | 3,878,450 |
| 2022-08-30 | $5.78 | $5.85 | $5.72 | $5.85 | $5.85 | 4,400,800 |
| 2022-08-29 | $5.79 | $5.79 | $5.59 | $5.77 | $5.77 | 4,415,200 |
| 2022-08-26 | $5.75 | $5.86 | $5.71 | $5.77 | $5.77 | 3,992,200 |
| 2022-08-25 | $5.76 | $5.78 | $5.65 | $5.74 | $5.74 | 2,368,600 |
| 2022-08-24 | $5.80 | $5.84 | $5.73 | $5.74 | $5.74 | 2,974,500 |
| 2022-08-23 | $5.77 | $5.83 | $5.75 | $5.82 | $5.82 | 1,962,800 |
| 2022-08-22 | $5.76 | $5.82 | $5.73 | $5.79 | $5.79 | 2,162,000 |
| 2022-08-19 | $5.77 | $5.84 | $5.73 | $5.76 | $5.76 | 2,591,000 |
| 2022-08-18 | $5.80 | $5.80 | $5.72 | $5.78 | $5.78 | 1,776,800 |
| 2022-08-17 | $5.81 | $5.83 | $5.77 | $5.81 | $5.81 | 2,153,700 |
| 2022-08-16 | $5.72 | $5.82 | $5.71 | $5.81 | $5.81 | 3,119,600 |
| 2022-08-15 | $5.71 | $5.74 | $5.66 | $5.72 | $5.72 | 2,238,500 |
| 2022-08-12 | $5.72 | $5.79 | $5.72 | $5.73 | $5.73 | 1,647,470 |
| 2022-08-11 | $5.66 | $5.77 | $5.65 | $5.75 | $5.75 | 3,376,400 |
| 2022-08-10 | $5.66 | $5.67 | $5.62 | $5.64 | $5.64 | 2,304,200 |
| 2022-08-09 | $5.66 | $5.70 | $5.62 | $5.66 | $5.66 | 2,366,300 |
| 2022-08-08 | $5.65 | $5.70 | $5.62 | $5.66 | $5.66 | 2,517,800 |
| 2022-08-05 | $5.62 | $5.67 | $5.55 | $5.65 | $5.65 | 2,105,600 |
| 2022-08-04 | $5.59 | $5.62 | $5.53 | $5.61 | $5.61 | 2,791,000 |
| 2022-08-03 | $5.59 | $5.74 | $5.53 | $5.57 | $5.57 | 3,090,400 |
| 2022-08-02 | $5.81 | $5.81 | $5.50 | $5.59 | $5.59 | 4,861,000 |
| 2022-08-01 | $5.83 | $5.85 | $5.78 | $5.81 | $5.81 | 2,755,600 |
| 2022-07-29 | $5.91 | $5.92 | $5.84 | $5.84 | $5.84 | 2,661,500 |
| 2022-07-28 | $5.87 | $5.91 | $5.82 | $5.91 | $5.91 | 3,345,300 |
| 2022-07-27 | $5.79 | $5.86 | $5.76 | $5.86 | $5.86 | 3,960,270 |
| 2022-07-26 | $5.73 | $5.82 | $5.69 | $5.82 | $5.82 | 3,374,700 |
| 2022-07-25 | $5.78 | $5.87 | $5.73 | $5.75 | $5.75 | 3,668,200 |
| 2022-07-22 | $5.66 | $5.85 | $5.66 | $5.78 | $5.78 | 4,500,600 |
| 2022-07-21 | $5.77 | $5.78 | $5.70 | $5.70 | $5.70 | 2,647,600 |
| 2022-07-20 | $5.72 | $5.80 | $5.70 | $5.75 | $5.75 | 2,666,500 |
| 2022-07-19 | $5.69 | $5.73 | $5.66 | $5.73 | $5.73 | 3,547,450 |
| 2022-07-18 | $5.46 | $5.74 | $5.45 | $5.70 | $5.70 | 6,821,800 |
| 2022-07-15 | $5.69 | $5.69 | $5.41 | $5.41 | $5.41 | 4,303,900 |
| 2022-07-14 | $5.70 | $5.76 | $5.64 | $5.66 | $5.66 | 2,809,800 |
| 2022-07-13 | $5.62 | $5.74 | $5.58 | $5.71 | $5.71 | 2,950,170 |
| 2022-07-12 | $5.72 | $5.72 | $5.57 | $5.59 | $5.59 | 2,477,800 |
| 2022-07-11 | $5.72 | $5.75 | $5.65 | $5.73 | $5.73 | 3,550,020 |
| 2022-07-08 | $5.71 | $5.76 | $5.65 | $5.74 | $5.74 | 3,819,420 |
| 2022-07-07 | $5.57 | $5.73 | $5.56 | $5.71 | $5.71 | 4,508,600 |
| 2022-07-06 | $5.68 | $5.68 | $5.54 | $5.59 | $5.59 | 2,595,100 |
| 2022-07-05 | $5.72 | $5.78 | $5.62 | $5.66 | $5.66 | 3,278,600 |
| 2022-07-04 | $5.72 | $5.76 | $5.67 | $5.76 | $5.76 | 3,178,900 |
| 2022-07-01 | $5.74 | $5.80 | $5.71 | $5.74 | $5.74 | 3,486,700 |
| 2022-06-30 | $5.77 | $5.78 | $5.68 | $5.73 | $5.73 | 4,216,900 |
| 2022-06-29 | $5.70 | $5.82 | $5.70 | $5.73 | $5.73 | 6,589,500 |
| 2022-06-28 | $5.65 | $5.74 | $5.65 | $5.72 | $5.72 | 3,483,800 |
| 2022-06-27 | $5.64 | $5.70 | $5.61 | $5.68 | $5.68 | 3,034,600 |
| 2022-06-24 | $5.65 | $5.67 | $5.61 | $5.63 | $5.63 | 2,333,000 |
| 2022-06-23 | $5.59 | $5.65 | $5.57 | $5.65 | $5.65 | 3,538,200 |
| 2022-06-22 | $5.57 | $5.66 | $5.52 | $5.58 | $5.58 | 4,975,700 |
| 2022-06-21 | $5.50 | $5.62 | $5.45 | $5.57 | $5.57 | 4,591,650 |
| 2022-06-20 | $5.46 | $5.50 | $5.43 | $5.50 | $5.50 | 2,974,000 |
| 2022-06-17 | $5.49 | $5.49 | $5.39 | $5.44 | $5.44 | 3,967,350 |
| 2022-06-16 | $5.53 | $5.56 | $5.48 | $5.52 | $5.52 | 2,488,700 |
| 2022-06-15 | $5.50 | $5.58 | $5.50 | $5.51 | $5.51 | 3,564,200 |
| 2022-06-14 | $5.51 | $5.51 | $5.28 | $5.50 | $5.50 | 3,423,760 |
| 2022-06-13 | $5.57 | $5.58 | $5.40 | $5.48 | $5.48 | 4,095,500 |
| 2022-06-10 | $5.48 | $5.60 | $5.47 | $5.57 | $5.57 | 2,747,200 |
| 2022-06-09 | $5.66 | $5.68 | $5.51 | $5.53 | $5.53 | 2,963,320 |
| 2022-06-08 | $5.66 | $5.78 | $5.55 | $5.66 | $5.66 | 4,516,000 |
| 2022-06-07 | $5.67 | $5.70 | $5.58 | $5.66 | $5.66 | 3,316,520 |
| 2022-06-06 | $5.58 | $5.72 | $5.55 | $5.69 | $5.69 | 5,257,020 |
| 2022-06-02 | $5.56 | $5.60 | $5.51 | $5.58 | $5.58 | 3,197,230 |
| 2022-06-01 | $5.59 | $5.65 | $5.52 | $5.60 | $5.60 | 3,427,500 |
| 2022-05-31 | $5.62 | $5.64 | $5.53 | $5.60 | $5.60 | 3,857,670 |
| 2022-05-30 | $5.55 | $5.78 | $5.55 | $5.62 | $5.62 | 5,764,500 |
| 2022-05-27 | $5.52 | $5.59 | $5.44 | $5.51 | $5.51 | 3,997,300 |
| 2022-05-26 | $5.52 | $5.65 | $5.45 | $5.52 | $5.52 | 4,133,800 |
| 2022-05-25 | $5.35 | $5.50 | $5.34 | $5.46 | $5.46 | 3,285,100 |
| 2022-05-24 | $5.67 | $5.67 | $5.34 | $5.35 | $5.35 | 5,693,100 |
| 2022-05-23 | $5.72 | $5.75 | $5.62 | $5.64 | $5.64 | 4,790,600 |
| 2022-05-20 | $5.75 | $5.86 | $5.69 | $5.69 | $5.69 | 5,976,500 |
| 2022-05-19 | $5.61 | $5.81 | $5.60 | $5.81 | $5.81 | 6,102,120 |
| 2022-05-18 | $5.78 | $5.84 | $5.67 | $5.67 | $5.67 | 5,594,100 |
| 2022-05-17 | $5.94 | $6.01 | $5.72 | $5.78 | $5.78 | 7,564,500 |
| 2022-05-16 | $5.87 | $6.04 | $5.80 | $6.00 | $6.00 | 10,696,800 |
| 2022-05-13 | $5.54 | $5.87 | $5.51 | $5.81 | $5.81 | 10,631,340 |
| 2022-05-12 | $5.44 | $5.64 | $5.44 | $5.56 | $5.56 | 6,998,700 |
| 2022-05-11 | $5.49 | $5.62 | $5.44 | $5.45 | $5.45 | 6,742,540 |
| 2022-05-10 | $5.38 | $5.53 | $5.36 | $5.50 | $5.50 | 6,693,500 |
| 2022-05-09 | $5.40 | $5.65 | $5.35 | $5.51 | $5.51 | 7,516,600 |
| 2022-05-06 | $5.42 | $5.48 | $5.31 | $5.40 | $5.40 | 8,192,740 |
| 2022-05-05 | $5.38 | $5.57 | $5.28 | $5.56 | $5.56 | 10,294,600 |
| 2022-05-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-05-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-04-29 | $5.03 | $5.42 | $4.99 | $5.32 | $5.32 | 10,166,900 |
| 2022-04-28 | $5.11 | $5.20 | $4.89 | $4.99 | $4.99 | 7,639,260 |
| 2022-04-27 | $5.08 | $5.19 | $4.85 | $5.18 | $5.18 | 11,307,900 |
| 2022-04-26 | $5.17 | $5.36 | $5.14 | $5.19 | $5.19 | 10,784,200 |
| 2022-04-25 | $5.63 | $5.63 | $5.12 | $5.13 | $5.13 | 11,328,900 |
| 2022-04-22 | $5.55 | $5.85 | $5.52 | $5.65 | $5.65 | 12,764,300 |
| 2022-04-21 | $6.13 | $6.15 | $5.62 | $5.62 | $5.62 | 23,450,600 |
| 2022-04-20 | $6.35 | $6.65 | $6.23 | $6.24 | $6.24 | 27,871,800 |
| 2022-04-19 | $6.65 | $6.85 | $6.47 | $6.54 | $6.54 | 42,248,800 |
| 2022-04-18 | $6.40 | $7.19 | $6.30 | $7.19 | $7.19 | 26,226,030 |
| 2022-04-15 | $6.66 | $6.88 | $6.46 | $6.54 | $6.54 | 10,627,400 |
| 2022-04-14 | $6.61 | $6.95 | $6.60 | $6.72 | $6.72 | 11,778,300 |
| 2022-04-13 | $6.46 | $7.09 | $6.38 | $6.60 | $6.60 | 14,478,820 |
| 2022-04-12 | $6.35 | $6.54 | $6.24 | $6.52 | $6.52 | 9,160,700 |
| 2022-04-11 | $6.60 | $6.60 | $6.30 | $6.41 | $6.41 | 10,508,000 |
| 2022-04-08 | $6.55 | $6.75 | $6.31 | $6.63 | $6.63 | 15,031,470 |
| 2022-04-07 | $6.79 | $6.83 | $6.50 | $6.57 | $6.57 | 13,144,600 |
| 2022-04-06 | $6.54 | $7.16 | $6.54 | $6.89 | $6.89 | 20,308,170 |
| 2022-04-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2022-04-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2022-04-01 | $6.50 | $6.66 | $6.42 | $6.54 | $6.54 | 12,832,140 |
| 2022-03-31 | $6.51 | $6.86 | $6.46 | $6.55 | $6.55 | 17,736,140 |
| 2022-03-30 | $6.37 | $6.57 | $6.30 | $6.49 | $6.49 | 16,176,200 |
| 2022-03-29 | $6.51 | $6.63 | $6.30 | $6.33 | $6.33 | 19,693,050 |
| 2022-03-28 | $6.32 | $6.95 | $6.30 | $6.67 | $6.67 | 26,370,000 |
| 2022-03-25 | $6.32 | $6.50 | $6.28 | $6.32 | $6.32 | 13,738,530 |
| 2022-03-24 | $6.17 | $6.62 | $6.13 | $6.40 | $6.40 | 20,004,440 |
| 2022-03-23 | $6.10 | $6.70 | $6.02 | $6.28 | $6.28 | 17,127,240 |
| 2022-03-22 | $5.97 | $6.13 | $5.88 | $6.09 | $6.09 | 6,512,300 |
| 2022-03-21 | $5.91 | $5.96 | $5.86 | $5.93 | $5.93 | 2,965,400 |
| 2022-03-18 | $5.76 | $5.91 | $5.73 | $5.91 | $5.91 | 4,467,800 |
| 2022-03-17 | $5.65 | $6.09 | $5.65 | $5.84 | $5.84 | 4,615,940 |
| 2022-03-16 | $5.51 | $5.63 | $5.41 | $5.59 | $5.59 | 2,463,140 |
| 2022-03-15 | $5.71 | $5.71 | $5.43 | $5.43 | $5.43 | 2,806,300 |
| 2022-03-14 | $5.85 | $5.85 | $5.71 | $5.71 | $5.71 | 1,273,700 |
| 2022-03-11 | $5.79 | $5.85 | $5.68 | $5.83 | $5.83 | 2,094,550 |
| 2022-03-10 | $5.74 | $5.85 | $5.68 | $5.85 | $5.85 | 2,707,900 |
| 2022-03-09 | $5.78 | $5.86 | $5.52 | $5.64 | $5.64 | 2,582,000 |
| 2022-03-08 | $5.98 | $5.98 | $5.77 | $5.78 | $5.78 | 2,559,900 |
| 2022-03-07 | $6.06 | $6.06 | $5.93 | $5.98 | $5.98 | 2,077,300 |
| 2022-03-04 | $6.07 | $6.09 | $6.01 | $6.06 | $6.06 | 2,204,300 |
| 2022-03-03 | $6.03 | $6.13 | $6.01 | $6.11 | $6.11 | 3,970,700 |
| 2022-03-02 | $5.97 | $6.04 | $5.96 | $6.01 | $6.01 | 2,109,900 |
| 2022-03-01 | $5.97 | $6.02 | $5.96 | $6.00 | $6.00 | 1,788,300 |
| 2022-02-28 | $6.01 | $6.02 | $5.90 | $5.93 | $5.93 | 1,948,900 |
| 2022-02-25 | $5.93 | $6.03 | $5.93 | $6.00 | $6.00 | 2,620,200 |
| 2022-02-24 | $6.01 | $6.10 | $5.85 | $5.92 | $5.92 | 4,494,100 |
| 2022-02-23 | $5.98 | $6.02 | $5.96 | $5.99 | $5.99 | 1,683,400 |
| 2022-02-22 | $6.09 | $6.09 | $5.96 | $5.99 | $5.99 | 2,479,100 |
| 2022-02-21 | $6.03 | $6.08 | $5.99 | $6.06 | $6.06 | 2,690,400 |
| 2022-02-18 | $5.94 | $6.09 | $5.92 | $6.07 | $6.07 | 3,057,000 |
| 2022-02-17 | $5.97 | $6.02 | $5.93 | $5.95 | $5.95 | 2,597,700 |
| 2022-02-16 | $5.85 | $5.99 | $5.83 | $5.99 | $5.99 | 3,433,420 |
| 2022-02-15 | $5.89 | $5.96 | $5.82 | $5.83 | $5.83 | 2,850,200 |
| 2022-02-14 | $5.89 | $5.95 | $5.82 | $5.95 | $5.95 | 2,906,100 |
| 2022-02-11 | $5.90 | $5.97 | $5.83 | $5.84 | $5.84 | 2,483,000 |
| 2022-02-10 | $5.95 | $5.97 | $5.86 | $5.91 | $5.91 | 2,023,100 |
| 2022-02-09 | $5.91 | $5.99 | $5.88 | $5.95 | $5.95 | 2,373,700 |
| 2022-02-08 | $5.73 | $5.92 | $5.73 | $5.92 | $5.92 | 2,821,700 |
| 2022-02-07 | $5.73 | $5.79 | $5.65 | $5.76 | $5.76 | 1,806,400 |
| 2022-02-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-02-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-02-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-02-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-01-28 | $5.60 | $5.72 | $5.58 | $5.69 | $5.69 | 2,072,200 |
| 2022-01-27 | $5.77 | $5.77 | $5.56 | $5.58 | $5.58 | 2,180,300 |
| 2022-01-26 | $5.65 | $5.77 | $5.65 | $5.74 | $5.74 | 1,599,200 |
| 2022-01-25 | $5.86 | $5.91 | $5.60 | $5.65 | $5.65 | 3,248,360 |
| 2022-01-24 | $5.95 | $5.97 | $5.85 | $5.86 | $5.86 | 1,951,840 |
| 2022-01-21 | $5.96 | $6.05 | $5.90 | $5.95 | $5.95 | 2,910,900 |
| 2022-01-20 | $6.12 | $6.19 | $5.96 | $5.96 | $5.96 | 3,753,910 |
| 2022-01-19 | $6.01 | $6.30 | $6.00 | $6.15 | $6.15 | 4,773,300 |
| 2022-01-18 | $6.21 | $6.26 | $6.00 | $6.02 | $6.02 | 5,009,900 |
| 2022-01-17 | $6.15 | $6.29 | $6.15 | $6.22 | $6.22 | 3,029,900 |
| 2022-01-14 | $6.24 | $6.31 | $6.12 | $6.14 | $6.14 | 5,025,210 |
| 2022-01-13 | $6.25 | $6.31 | $6.20 | $6.24 | $6.24 | 3,920,500 |
| 2022-01-12 | $6.18 | $6.25 | $6.15 | $6.22 | $6.22 | 3,269,800 |
| 2022-01-11 | $6.16 | $6.31 | $6.16 | $6.20 | $6.20 | 3,773,500 |
| 2022-01-10 | $6.19 | $6.23 | $6.11 | $6.18 | $6.18 | 3,438,330 |
| 2022-01-07 | $6.30 | $6.37 | $6.16 | $6.18 | $6.18 | 4,962,910 |
| 2022-01-06 | $6.18 | $6.45 | $6.15 | $6.29 | $6.29 | 6,038,330 |
| 2022-01-05 | $6.17 | $6.25 | $6.15 | $6.20 | $6.20 | 4,363,170 |
| 2022-01-04 | $6.07 | $6.19 | $6.05 | $6.17 | $6.17 | 5,292,100 |
| 2022-01-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2021-12-31 | $6.06 | $6.09 | $6.03 | $6.08 | $6.08 | 2,881,100 |
| 2021-12-30 | $6.03 | $6.11 | $6.03 | $6.08 | $6.08 | 3,396,970 |
| 2021-12-29 | $6.05 | $6.08 | $5.97 | $6.07 | $6.07 | 3,924,990 |
| 2021-12-28 | $6.10 | $6.17 | $6.01 | $6.05 | $6.05 | 7,722,140 |
| 2021-12-27 | $5.94 | $6.09 | $5.90 | $6.05 | $6.05 | 6,179,470 |
| 2021-12-24 | $5.94 | $6.04 | $5.85 | $5.98 | $5.98 | 7,742,500 |
| 2021-12-23 | $6.09 | $6.13 | $5.92 | $5.93 | $5.93 | 9,021,700 |
| 2021-12-22 | $6.31 | $6.31 | $6.06 | $6.07 | $6.07 | 19,541,360 |
| 2021-12-21 | $5.79 | $6.37 | $5.77 | $6.37 | $6.37 | 22,017,710 |
| 2021-12-20 | $5.74 | $5.88 | $5.73 | $5.79 | $5.79 | 4,019,400 |
| 2021-12-17 | $5.74 | $5.74 | $5.69 | $5.73 | $5.73 | 1,665,830 |
| 2021-12-16 | $5.71 | $5.74 | $5.67 | $5.73 | $5.73 | 2,999,240 |
| 2021-12-15 | $5.61 | $5.82 | $5.61 | $5.72 | $5.72 | 5,482,900 |
| 2021-12-14 | $5.63 | $5.63 | $5.59 | $5.61 | $5.61 | 1,914,700 |
| 2021-12-13 | $5.64 | $5.65 | $5.60 | $5.63 | $5.63 | 1,224,500 |
| 2021-12-10 | $5.62 | $5.66 | $5.61 | $5.62 | $5.62 | 2,039,400 |
| 2021-12-09 | $5.61 | $5.66 | $5.59 | $5.63 | $5.63 | 1,486,200 |
| 2021-12-08 | $5.62 | $5.65 | $5.58 | $5.61 | $5.61 | 1,501,900 |
| 2021-12-07 | $5.66 | $5.69 | $5.60 | $5.62 | $5.62 | 1,736,100 |
| 2021-12-06 | $5.70 | $5.75 | $5.60 | $5.61 | $5.61 | 1,928,300 |
| 2021-12-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,510,500 |
| 2021-12-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1,793,400 |
| 2021-12-01 | $5.59 | $5.66 | $5.57 | $5.66 | $5.66 | 1,519,890 |
| 2021-11-30 | $5.53 | $5.62 | $5.53 | $5.60 | $5.60 | 1,565,190 |
| 2021-11-29 | $5.55 | $5.60 | $5.52 | $5.53 | $5.53 | 1,273,700 |
| 2021-11-26 | $5.61 | $5.64 | $5.57 | $5.58 | $5.58 | 1,321,500 |
| 2021-11-25 | $5.63 | $5.67 | $5.61 | $5.61 | $5.61 | 1,166,700 |
| 2021-11-24 | $5.58 | $5.65 | $5.55 | $5.63 | $5.63 | 2,146,220 |
| 2021-11-23 | $5.59 | $5.64 | $5.55 | $5.60 | $5.60 | 1,169,000 |
| 2021-11-22 | $5.59 | $5.60 | $5.54 | $5.57 | $5.57 | 908,200 |
| 2021-11-19 | $5.52 | $5.58 | $5.51 | $5.57 | $5.57 | 1,079,900 |
| 2021-11-18 | $5.59 | $5.59 | $5.52 | $5.54 | $5.54 | 1,151,370 |
| 2021-11-17 | $5.56 | $5.60 | $5.55 | $5.58 | $5.58 | 1,028,110 |
| 2021-11-16 | $5.57 | $5.67 | $5.54 | $5.55 | $5.55 | 2,170,700 |
| 2021-11-15 | $5.55 | $5.58 | $5.51 | $5.57 | $5.57 | 1,331,700 |
| 2021-11-12 | $5.53 | $5.53 | $5.45 | $5.50 | $5.50 | 1,595,700 |
| 2021-11-11 | $5.44 | $5.55 | $5.41 | $5.52 | $5.52 | 1,829,300 |
| 2021-11-10 | $5.46 | $5.46 | $5.39 | $5.44 | $5.44 | 934,370 |
| 2021-11-09 | $5.42 | $5.44 | $5.38 | $5.44 | $5.44 | 853,400 |
| 2021-11-08 | $5.37 | $5.43 | $5.33 | $5.40 | $5.40 | 1,015,100 |
| 2021-11-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 1,038,300 |
| 2021-11-04 | $5.37 | $5.37 | $5.33 | $5.36 | $5.36 | 780,700 |
| 2021-11-03 | $5.33 | $5.36 | $5.30 | $5.34 | $5.34 | 559,300 |
| 2021-11-02 | $5.35 | $5.39 | $5.26 | $5.32 | $5.32 | 1,058,500 |
| 2021-11-01 | $5.38 | $5.43 | $5.31 | $5.36 | $5.36 | 1,075,400 |
| 2021-10-29 | $5.31 | $5.40 | $5.28 | $5.37 | $5.37 | 859,930 |
| 2021-10-28 | $5.44 | $5.44 | $5.27 | $5.30 | $5.30 | 1,764,200 |
| 2021-10-27 | $5.62 | $5.62 | $5.40 | $5.41 | $5.41 | 2,430,300 |
| 2021-10-26 | $5.61 | $5.64 | $5.59 | $5.62 | $5.62 | 1,326,940 |
| 2021-10-25 | $5.61 | $5.65 | $5.59 | $5.61 | $5.61 | 1,421,200 |
| 2021-10-22 | $5.66 | $5.74 | $5.62 | $5.64 | $5.64 | 1,535,000 |
| 2021-10-21 | $5.69 | $5.71 | $5.66 | $5.66 | $5.66 | 1,307,700 |
| 2021-10-20 | $5.78 | $5.78 | $5.66 | $5.67 | $5.67 | 1,471,670 |
| 2021-10-19 | $5.82 | $5.85 | $5.75 | $5.76 | $5.76 | 1,614,970 |
| 2021-10-18 | $5.95 | $5.95 | $5.78 | $5.82 | $5.82 | 2,126,000 |
| 2021-10-15 | $5.98 | $6.04 | $5.89 | $5.89 | $5.89 | 2,852,970 |
| 2021-10-14 | $5.93 | $6.05 | $5.93 | $5.99 | $5.99 | 2,678,700 |
| 2021-10-13 | $5.88 | $6.00 | $5.82 | $5.94 | $5.94 | 2,956,340 |
| 2021-10-12 | $5.76 | $5.87 | $5.76 | $5.87 | $5.87 | 2,472,100 |
| 2021-10-11 | $5.79 | $5.85 | $5.78 | $5.80 | $5.80 | 1,463,500 |
| 2021-10-08 | $5.74 | $5.82 | $5.73 | $5.82 | $5.82 | 1,626,440 |
| 2021-10-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2021-10-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2021-09-30 | $5.70 | $5.78 | $5.67 | $5.73 | $5.73 | 1,554,800 |
| 2021-09-29 | $5.67 | $5.71 | $5.63 | $5.67 | $5.67 | 1,318,170 |
| 2021-09-28 | $5.65 | $5.70 | $5.62 | $5.68 | $5.68 | 927,610 |
| 2021-09-27 | $5.85 | $5.90 | $5.60 | $5.61 | $5.61 | 2,671,200 |
| 2021-09-24 | $5.95 | $5.95 | $5.82 | $5.82 | $5.82 | 2,024,500 |
| 2021-09-23 | $5.85 | $5.96 | $5.84 | $5.95 | $5.95 | 2,124,540 |
| 2021-09-22 | $5.82 | $5.84 | $5.77 | $5.82 | $5.82 | 1,499,770 |
| 2021-09-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2021-09-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2021-09-17 | $5.93 | $5.97 | $5.81 | $5.85 | $5.85 | 2,598,800 |
| 2021-09-16 | $6.00 | $6.04 | $5.93 | $5.94 | $5.94 | 2,132,600 |
| 2021-09-15 | $6.00 | $6.04 | $5.92 | $5.98 | $5.98 | 2,119,170 |
| 2021-09-14 | $6.10 | $6.12 | $5.99 | $6.01 | $6.01 | 3,144,400 |
| 2021-09-13 | $6.05 | $6.16 | $6.03 | $6.11 | $6.11 | 2,348,740 |
| 2021-09-10 | $6.18 | $6.24 | $6.06 | $6.06 | $6.06 | 3,799,350 |
| 2021-09-09 | $6.03 | $6.26 | $5.99 | $6.18 | $6.18 | 6,490,700 |
| 2021-09-08 | $5.92 | $6.05 | $5.89 | $6.03 | $6.03 | 4,097,090 |
| 2021-09-07 | $5.86 | $5.95 | $5.86 | $5.92 | $5.92 | 3,247,150 |
| 2021-09-06 | $5.83 | $5.90 | $5.83 | $5.86 | $5.86 | 4,499,370 |
| 2021-09-03 | $5.84 | $5.90 | $5.81 | $5.85 | $5.85 | 2,291,920 |
| 2021-09-02 | $5.82 | $5.87 | $5.78 | $5.81 | $5.81 | 2,326,750 |
| 2021-09-01 | $5.77 | $5.83 | $5.72 | $5.83 | $5.83 | 3,255,500 |
| 2021-08-31 | $5.83 | $5.86 | $5.69 | $5.78 | $5.78 | 3,292,700 |
| 2021-08-30 | $5.68 | $5.89 | $5.68 | $5.82 | $5.82 | 4,206,060 |
| 2021-08-27 | $5.69 | $5.71 | $5.63 | $5.66 | $5.66 | 1,336,300 |
| 2021-08-26 | $5.77 | $5.78 | $5.68 | $5.68 | $5.68 | 1,959,700 |
| 2021-08-25 | $5.70 | $5.78 | $5.67 | $5.77 | $5.77 | 1,318,830 |
| 2021-08-24 | $5.72 | $5.76 | $5.69 | $5.70 | $5.70 | 1,220,300 |
| 2021-08-23 | $5.58 | $5.77 | $5.56 | $5.72 | $5.72 | 2,000,800 |
| 2021-08-20 | $5.67 | $5.69 | $5.55 | $5.58 | $5.58 | 1,867,390 |
| 2021-08-19 | $5.72 | $5.75 | $5.65 | $5.66 | $5.66 | 1,231,700 |
| 2021-08-18 | $5.68 | $5.79 | $5.65 | $5.74 | $5.74 | 1,471,550 |
| 2021-08-17 | $5.82 | $5.82 | $5.66 | $5.68 | $5.68 | 2,244,800 |
| 2021-08-16 | $5.76 | $5.84 | $5.75 | $5.83 | $5.83 | 2,016,940 |
| 2021-08-13 | $5.72 | $5.80 | $5.72 | $5.78 | $5.78 | 1,685,600 |
| 2021-08-12 | $5.80 | $5.84 | $5.70 | $5.72 | $5.72 | 1,706,820 |
| 2021-08-11 | $5.76 | $5.87 | $5.73 | $5.80 | $5.80 | 1,871,100 |
| 2021-08-10 | $5.73 | $5.77 | $5.68 | $5.76 | $5.76 | 1,640,790 |
| 2021-08-09 | $5.58 | $5.72 | $5.56 | $5.72 | $5.72 | 2,121,910 |
| 2021-08-06 | $5.63 | $5.63 | $5.54 | $5.57 | $5.57 | 1,458,800 |
| 2021-08-05 | $5.65 | $5.70 | $5.61 | $5.64 | $5.64 | 1,228,300 |
| 2021-08-04 | $5.67 | $5.73 | $5.64 | $5.65 | $5.65 | 1,265,500 |
| 2021-08-03 | $5.66 | $5.74 | $5.65 | $5.67 | $5.67 | 1,811,400 |
| 2021-08-02 | $5.61 | $5.72 | $5.55 | $5.69 | $5.69 | 1,836,900 |
| 2021-07-30 | $5.56 | $5.62 | $5.53 | $5.59 | $5.59 | 1,328,200 |
| 2021-07-29 | $5.54 | $5.66 | $5.54 | $5.56 | $5.56 | 1,855,500 |
| 2021-07-28 | $5.73 | $5.74 | $5.51 | $5.52 | $5.52 | 2,483,900 |
| 2021-07-27 | $5.80 | $5.87 | $5.74 | $5.75 | $5.75 | 1,691,600 |
| 2021-07-26 | $6.05 | $6.05 | $5.75 | $5.79 | $5.79 | 3,988,200 |
| 2021-07-23 | $6.15 | $6.16 | $6.04 | $6.06 | $6.06 | 1,645,800 |
| 2021-07-22 | $6.15 | $6.17 | $6.09 | $6.16 | $6.16 | 1,390,540 |
| 2021-07-21 | $6.11 | $6.25 | $6.11 | $6.14 | $6.14 | 1,446,340 |
| 2021-07-20 | $6.16 | $6.16 | $6.09 | $6.13 | $6.13 | 1,416,000 |
| 2021-07-19 | $6.30 | $6.30 | $6.12 | $6.18 | $6.18 | 2,020,290 |
| 2021-07-16 | $6.38 | $6.38 | $6.30 | $6.30 | $6.30 | 1,375,360 |
| 2021-07-15 | $6.46 | $6.46 | $6.33 | $6.35 | $6.35 | 1,809,800 |
| 2021-07-14 | $6.47 | $6.48 | $6.42 | $6.44 | $6.44 | 1,281,600 |
| 2021-07-13 | $6.47 | $6.53 | $6.45 | $6.47 | $6.47 | 1,165,700 |
| 2021-07-12 | $6.54 | $6.56 | $6.47 | $6.49 | $6.49 | 1,672,140 |
| 2021-07-09 | $6.41 | $6.53 | $6.41 | $6.49 | $6.49 | 1,140,900 |
| 2021-07-08 | $6.54 | $6.55 | $6.42 | $6.43 | $6.43 | 1,707,300 |
| 2021-07-07 | $6.56 | $6.58 | $6.52 | $6.53 | $6.53 | 1,053,600 |
| 2021-07-06 | $6.57 | $6.59 | $6.52 | $6.56 | $6.56 | 1,301,000 |
| 2021-07-05 | $6.45 | $6.62 | $6.44 | $6.57 | $6.57 | 1,944,850 |
| 2021-07-02 | $6.46 | $6.50 | $6.42 | $6.46 | $6.46 | 1,262,900 |
| 2021-07-01 | $6.50 | $6.52 | $6.45 | $6.47 | $6.47 | 1,196,200 |
| 2021-06-30 | $6.49 | $6.51 | $6.46 | $6.48 | $6.48 | 1,004,300 |
| 2021-06-29 | $6.60 | $6.60 | $6.48 | $6.49 | $6.49 | 2,639,500 |
| 2021-06-28 | $6.62 | $6.63 | $6.57 | $6.61 | $6.61 | 1,658,500 |
| 2021-06-25 | $6.62 | $6.63 | $6.59 | $6.62 | $6.62 | 1,228,500 |
| 2021-06-24 | $6.59 | $6.64 | $6.58 | $6.62 | $6.62 | 1,082,100 |
| 2021-06-23 | $6.68 | $6.68 | $6.59 | $6.60 | $6.60 | 1,518,040 |
| 2021-06-22 | $6.64 | $6.67 | $6.62 | $6.65 | $6.65 | 1,231,500 |
| 2021-06-21 | $6.61 | $6.65 | $6.57 | $6.63 | $6.63 | 1,399,300 |
| 2021-06-18 | $6.57 | $6.63 | $6.54 | $6.62 | $6.62 | 1,180,300 |
| 2021-06-17 | $6.58 | $6.58 | $6.54 | $6.57 | $6.57 | 1,001,950 |
| 2021-06-16 | $6.59 | $6.64 | $6.53 | $6.58 | $6.58 | 1,506,110 |
| 2021-06-15 | $6.83 | $6.85 | $6.59 | $6.59 | $6.59 | 3,938,200 |
| 2021-06-14 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-06-11 | $6.84 | $6.88 | $6.82 | $6.82 | $6.82 | 1,770,000 |
| 2021-06-10 | $6.87 | $6.87 | $6.82 | $6.84 | $6.84 | 1,984,600 |
| 2021-06-09 | $6.89 | $6.92 | $6.84 | $6.87 | $6.87 | 1,946,600 |
| 2021-06-08 | $6.86 | $6.91 | $6.83 | $6.88 | $6.88 | 1,849,000 |
| 2021-06-07 | $6.84 | $6.87 | $6.81 | $6.84 | $6.84 | 2,182,600 |
| 2021-06-04 | $6.93 | $7.11 | $6.84 | $6.85 | $6.85 | 5,326,800 |
| 2021-06-03 | $6.89 | $7.04 | $6.85 | $6.96 | $6.96 | 4,288,590 |
| 2021-06-02 | $6.89 | $6.93 | $6.85 | $6.88 | $6.88 | 2,769,800 |
| 2021-06-01 | $6.86 | $6.93 | $6.83 | $6.90 | $6.90 | 2,858,000 |
| 2021-05-31 | $6.85 | $6.87 | $6.80 | $6.85 | $6.85 | 2,380,490 |
| 2021-05-28 | $6.95 | $6.98 | $6.85 | $6.85 | $6.85 | 3,650,100 |
| 2021-05-27 | $6.93 | $7.15 | $6.91 | $7.00 | $7.00 | 5,086,210 |
| 2021-05-26 | $6.90 | $6.92 | $6.87 | $6.92 | $6.92 | 1,464,000 |
| 2021-05-25 | $6.84 | $6.90 | $6.81 | $6.89 | $6.89 | 1,512,400 |
| 2021-05-24 | $6.89 | $6.92 | $6.83 | $6.85 | $6.85 | 1,600,300 |
| 2021-05-21 | $6.95 | $6.95 | $6.86 | $6.88 | $6.88 | 1,577,140 |
| 2021-05-20 | $7.16 | $7.19 | $7.11 | $7.13 | $6.91 | 2,033,940 |
| 2021-05-19 | $7.27 | $7.29 | $7.17 | $7.20 | $6.98 | 2,586,090 |
| 2021-05-18 | $7.20 | $7.36 | $7.16 | $7.31 | $7.08 | 3,386,850 |
| 2021-05-17 | $7.22 | $7.23 | $7.14 | $7.15 | $6.93 | 2,256,960 |
| 2021-05-14 | $7.20 | $7.26 | $7.14 | $7.24 | $7.02 | 2,964,600 |
| 2021-05-13 | $7.10 | $7.24 | $7.09 | $7.19 | $6.97 | 3,586,390 |
| 2021-05-12 | $7.08 | $7.14 | $7.03 | $7.11 | $6.89 | 2,886,740 |
| 2021-05-11 | $7.09 | $7.20 | $7.03 | $7.12 | $6.90 | 2,521,600 |
| 2021-05-10 | $7.09 | $7.13 | $7.03 | $7.07 | $6.85 | 1,935,100 |
| 2021-05-07 | $7.17 | $7.17 | $7.07 | $7.07 | $6.85 | 2,164,600 |
| 2021-05-06 | $7.13 | $7.29 | $7.02 | $7.20 | $6.98 | 4,529,620 |
| 2021-05-05 | $7.10 | $7.10 | $7.10 | $7.10 | $6.88 | 0 |
| 2021-05-04 | $7.10 | $7.10 | $7.10 | $7.10 | $6.88 | 0 |
| 2021-04-30 | $7.14 | $7.20 | $7.07 | $7.10 | $6.88 | 2,066,440 |
| 2021-04-29 | $7.20 | $7.27 | $7.14 | $7.14 | $6.92 | 2,978,480 |
| 2021-04-28 | $7.45 | $7.46 | $7.18 | $7.19 | $6.97 | 4,006,400 |
| 2021-04-27 | $7.52 | $7.59 | $7.37 | $7.42 | $7.19 | 3,016,990 |
| 2021-04-26 | $7.55 | $7.75 | $7.55 | $7.60 | $7.36 | 2,774,200 |
| 2021-04-23 | $7.84 | $7.87 | $7.51 | $7.53 | $7.30 | 4,597,630 |
| 2021-04-22 | $7.88 | $7.95 | $7.83 | $7.84 | $7.60 | 1,973,100 |
| 2021-04-21 | $8.01 | $8.08 | $7.88 | $7.88 | $7.64 | 3,757,420 |
| 2021-04-20 | $8.16 | $8.21 | $8.01 | $8.03 | $7.78 | 3,344,890 |
| 2021-04-19 | $8.21 | $8.23 | $8.01 | $8.13 | $7.88 | 3,411,770 |
| 2021-04-16 | $8.13 | $8.32 | $8.13 | $8.19 | $7.94 | 3,969,670 |
| 2021-04-15 | $8.22 | $8.35 | $8.14 | $8.22 | $7.97 | 5,308,190 |
| 2021-04-14 | $7.90 | $8.43 | $7.82 | $8.21 | $7.96 | 6,909,830 |
| 2021-04-13 | $8.18 | $8.44 | $8.05 | $8.09 | $7.84 | 4,539,890 |
| 2021-04-12 | $8.60 | $8.99 | $8.19 | $8.21 | $7.96 | 5,964,680 |
| 2021-04-09 | $8.10 | $8.34 | $8.02 | $8.20 | $7.95 | 4,015,800 |
| 2021-04-08 | $8.18 | $8.47 | $8.13 | $8.15 | $7.90 | 5,641,830 |
| 2021-04-07 | $7.91 | $8.29 | $7.91 | $8.18 | $7.93 | 5,742,190 |
| 2021-04-06 | $7.93 | $7.99 | $7.87 | $7.95 | $7.70 | 2,083,500 |
| 2021-04-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.71 | 0 |
| 2021-04-02 | $7.92 | $8.02 | $7.78 | $7.96 | $7.71 | 3,496,050 |
| 2021-04-01 | $7.89 | $8.03 | $7.81 | $7.99 | $7.74 | 2,957,500 |
| 2021-03-31 | $7.79 | $7.90 | $7.70 | $7.88 | $7.64 | 2,015,600 |
| 2021-03-30 | $7.85 | $7.89 | $7.74 | $7.74 | $7.50 | 2,535,400 |
| 2021-03-29 | $7.83 | $7.98 | $7.83 | $7.90 | $7.66 | 2,184,900 |
| 2021-03-26 | $7.83 | $7.96 | $7.80 | $7.90 | $7.66 | 2,322,200 |
| 2021-03-25 | $7.83 | $7.94 | $7.78 | $7.83 | $7.59 | 2,668,800 |
| 2021-03-24 | $7.89 | $7.89 | $7.78 | $7.83 | $7.59 | 1,979,900 |
| 2021-03-23 | $8.08 | $8.08 | $7.82 | $7.86 | $7.62 | 2,943,500 |
| 2021-03-22 | $7.94 | $8.08 | $7.86 | $8.08 | $7.83 | 4,151,400 |
| 2021-03-19 | $7.70 | $7.91 | $7.70 | $7.91 | $7.66 | 3,411,590 |
| 2021-03-18 | $7.65 | $7.99 | $7.65 | $7.76 | $7.52 | 3,660,300 |
| 2021-03-17 | $7.67 | $7.78 | $7.63 | $7.73 | $7.49 | 2,427,000 |
| 2021-03-16 | $7.57 | $7.71 | $7.55 | $7.68 | $7.44 | 2,006,990 |
| 2021-03-15 | $7.58 | $7.65 | $7.52 | $7.56 | $7.33 | 950,200 |
| 2021-03-12 | $7.53 | $7.65 | $7.48 | $7.58 | $7.35 | 1,064,300 |
| 2021-03-11 | $7.45 | $7.60 | $7.40 | $7.53 | $7.30 | 1,320,800 |
| 2021-03-10 | $7.54 | $7.55 | $7.35 | $7.45 | $7.22 | 2,145,090 |
| 2021-03-09 | $7.70 | $7.79 | $7.43 | $7.50 | $7.27 | 2,863,590 |
| 2021-03-08 | $7.79 | $7.81 | $7.60 | $7.69 | $7.45 | 2,169,700 |
| 2021-03-05 | $7.61 | $7.77 | $7.55 | $7.75 | $7.51 | 3,012,120 |
| 2021-03-04 | $7.64 | $7.72 | $7.58 | $7.61 | $7.37 | 1,832,520 |
| 2021-03-03 | $7.60 | $7.67 | $7.59 | $7.64 | $7.40 | 1,426,190 |
| 2021-03-02 | $7.79 | $7.81 | $7.57 | $7.59 | $7.35 | 2,517,700 |
| 2021-03-01 | $7.78 | $7.85 | $7.72 | $7.80 | $7.56 | 2,133,900 |
| 2021-02-26 | $7.85 | $7.94 | $7.70 | $7.77 | $7.53 | 3,220,000 |
| 2021-02-25 | $7.84 | $8.13 | $7.74 | $8.01 | $7.76 | 5,421,760 |
| 2021-02-24 | $7.80 | $7.86 | $7.71 | $7.82 | $7.58 | 2,244,200 |
| 2021-02-23 | $7.82 | $7.91 | $7.71 | $7.78 | $7.54 | 2,333,690 |
| 2021-02-22 | $7.83 | $8.10 | $7.73 | $7.83 | $7.59 | 5,101,500 |
| 2021-02-19 | $7.49 | $7.90 | $7.42 | $7.83 | $7.59 | 4,849,730 |
| 2021-02-18 | $7.48 | $7.55 | $7.41 | $7.48 | $7.25 | 2,048,290 |
| 2021-02-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.17 | 0 |
| 2021-02-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.17 | 0 |
| 2021-02-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.17 | 0 |
| 2021-02-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.17 | 0 |
| 2021-02-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.17 | 0 |
| 2021-02-10 | $7.50 | $7.51 | $7.37 | $7.40 | $7.17 | 1,897,760 |
| 2021-02-09 | $7.18 | $7.55 | $7.18 | $7.51 | $7.28 | 3,582,670 |
| 2021-02-08 | $7.12 | $7.39 | $7.06 | $7.23 | $7.01 | 2,020,900 |
| 2021-02-05 | $7.10 | $7.27 | $7.05 | $7.12 | $6.90 | 932,700 |
| 2021-02-04 | $7.27 | $7.28 | $7.02 | $7.09 | $6.87 | 1,607,900 |
| 2021-02-03 | $7.33 | $7.39 | $7.25 | $7.27 | $7.04 | 1,542,500 |
| 2021-02-02 | $7.40 | $7.49 | $7.35 | $7.36 | $7.13 | 1,638,200 |
| 2021-02-01 | $7.28 | $7.55 | $7.26 | $7.47 | $7.24 | 2,316,410 |
| 2021-01-29 | $7.50 | $7.55 | $7.29 | $7.34 | $7.11 | 1,609,020 |
| 2021-01-28 | $7.35 | $7.62 | $7.27 | $7.43 | $7.20 | 2,405,460 |
| 2021-01-27 | $7.50 | $7.50 | $7.35 | $7.38 | $7.15 | 1,268,630 |
| 2021-01-26 | $7.37 | $7.54 | $7.30 | $7.42 | $7.19 | 2,549,000 |
| 2021-01-25 | $7.52 | $7.60 | $7.38 | $7.44 | $7.21 | 2,245,130 |
| 2021-01-22 | $7.69 | $7.69 | $7.46 | $7.51 | $7.28 | 1,282,900 |
| 2021-01-21 | $7.67 | $7.70 | $7.58 | $7.63 | $7.39 | 1,195,100 |
| 2021-01-20 | $7.79 | $7.79 | $7.66 | $7.68 | $7.44 | 1,332,690 |
| 2021-01-19 | $7.66 | $7.85 | $7.65 | $7.78 | $7.54 | 1,915,190 |
| 2021-01-18 | $7.62 | $7.73 | $7.53 | $7.66 | $7.42 | 1,704,120 |
| 2021-01-15 | $7.31 | $7.70 | $7.31 | $7.61 | $7.37 | 2,782,560 |
| 2021-01-14 | $7.20 | $7.34 | $7.15 | $7.31 | $7.08 | 1,611,800 |
| 2021-01-13 | $7.41 | $7.45 | $7.18 | $7.20 | $6.98 | 1,700,400 |
| 2021-01-12 | $7.36 | $7.51 | $7.35 | $7.46 | $7.23 | 1,105,870 |
| 2021-01-11 | $7.78 | $7.78 | $7.34 | $7.36 | $7.13 | 2,017,900 |
| 2021-01-08 | $7.73 | $7.79 | $7.41 | $7.67 | $7.43 | 1,668,900 |
| 2021-01-07 | $8.04 | $8.07 | $7.66 | $7.67 | $7.43 | 2,678,360 |
| 2021-01-06 | $8.18 | $8.21 | $8.03 | $8.03 | $7.78 | 1,618,850 |
| 2021-01-05 | $8.25 | $8.25 | $8.15 | $8.16 | $7.91 | 1,470,450 |
| 2021-01-04 | $8.34 | $8.34 | $8.19 | $8.25 | $7.99 | 1,768,900 |
| 2021-01-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.09 | 0 |
| 2020-12-31 | $8.10 | $8.45 | $8.07 | $8.35 | $8.09 | 3,152,220 |
| 2020-12-30 | $8.10 | $8.15 | $8.06 | $8.06 | $7.81 | 1,278,340 |
| 2020-12-29 | $8.10 | $8.15 | $8.02 | $8.09 | $7.84 | 1,405,850 |
| 2020-12-28 | $8.51 | $8.52 | $7.95 | $8.01 | $7.76 | 4,556,100 |
| 2020-12-25 | $8.83 | $8.99 | $8.60 | $8.61 | $8.34 | 4,085,420 |
| 2020-12-24 | $8.75 | $9.18 | $8.70 | $8.82 | $8.55 | 5,357,420 |
| 2020-12-23 | $8.61 | $9.02 | $8.61 | $8.84 | $8.57 | 2,316,250 |
| 2020-12-22 | $8.71 | $8.85 | $8.54 | $8.73 | $8.46 | 2,114,600 |
| 2020-12-21 | $8.60 | $8.76 | $8.59 | $8.70 | $8.43 | 972,220 |
| 2020-12-18 | $8.73 | $8.75 | $8.57 | $8.60 | $8.33 | 1,339,300 |
| 2020-12-17 | $8.77 | $8.78 | $8.50 | $8.71 | $8.44 | 1,859,340 |
| 2020-12-16 | $8.96 | $9.02 | $8.77 | $8.77 | $8.50 | 1,535,100 |
| 2020-12-15 | $9.01 | $9.05 | $8.97 | $8.97 | $8.69 | 712,200 |
| 2020-12-14 | $8.90 | $9.16 | $8.90 | $9.04 | $8.76 | 955,300 |
| 2020-12-11 | $9.09 | $9.12 | $8.84 | $8.94 | $8.66 | 1,778,840 |
| 2020-12-10 | $9.08 | $9.13 | $8.96 | $9.09 | $8.81 | 1,246,520 |
| 2020-12-09 | $9.16 | $9.20 | $9.02 | $9.02 | $8.74 | 1,494,700 |
| 2020-12-08 | $9.16 | $9.24 | $9.11 | $9.15 | $8.87 | 1,283,720 |
| 2020-12-07 | $9.30 | $9.32 | $9.17 | $9.19 | $8.91 | 1,418,500 |
| 2020-12-04 | $9.30 | $9.33 | $9.27 | $9.29 | $9.00 | 1,218,100 |
| 2020-12-03 | $9.44 | $9.44 | $9.29 | $9.30 | $9.01 | 1,938,820 |
| 2020-12-02 | $9.40 | $9.51 | $9.38 | $9.44 | $9.15 | 2,235,200 |
| 2020-12-01 | $9.36 | $9.52 | $9.31 | $9.51 | $9.22 | 5,794,830 |
| 2020-11-30 | $9.11 | $9.70 | $9.11 | $9.45 | $9.16 | 6,570,940 |
| 2020-11-27 | $9.16 | $9.20 | $9.03 | $9.13 | $8.85 | 1,627,900 |
| 2020-11-26 | $9.23 | $9.27 | $9.13 | $9.16 | $8.88 | 1,631,800 |
| 2020-11-25 | $9.32 | $9.38 | $9.23 | $9.25 | $8.96 | 1,592,500 |
| 2020-11-24 | $9.31 | $9.39 | $9.27 | $9.32 | $9.03 | 1,127,840 |
| 2020-11-23 | $9.41 | $9.42 | $9.29 | $9.31 | $9.02 | 1,642,200 |
| 2020-11-20 | $9.40 | $9.46 | $9.37 | $9.38 | $9.09 | 1,161,600 |
| 2020-11-19 | $9.41 | $9.50 | $9.37 | $9.45 | $9.16 | 1,836,170 |
| 2020-11-18 | $9.29 | $9.50 | $9.26 | $9.45 | $9.16 | 2,055,390 |
| 2020-11-17 | $9.35 | $9.35 | $9.20 | $9.29 | $9.00 | 1,157,640 |
| 2020-11-16 | $9.38 | $9.38 | $9.29 | $9.34 | $9.05 | 1,085,190 |
| 2020-11-13 | $9.31 | $9.32 | $9.23 | $9.29 | $9.00 | 1,353,370 |
| 2020-11-12 | $9.20 | $9.35 | $9.20 | $9.30 | $9.01 | 1,624,000 |
| 2020-11-11 | $9.22 | $9.32 | $9.19 | $9.22 | $8.93 | 1,309,500 |
| 2020-11-10 | $9.32 | $9.37 | $9.19 | $9.23 | $8.94 | 1,557,100 |
| 2020-11-09 | $9.27 | $9.39 | $9.26 | $9.31 | $9.02 | 1,926,060 |
| 2020-11-06 | $9.22 | $9.30 | $9.17 | $9.24 | $8.95 | 1,465,200 |
| 2020-11-05 | $9.13 | $9.27 | $9.05 | $9.22 | $8.93 | 1,565,300 |
| 2020-11-04 | $9.12 | $9.12 | $8.94 | $9.07 | $8.79 | 1,470,030 |
| 2020-11-03 | $8.87 | $9.05 | $8.83 | $9.02 | $8.74 | 1,579,460 |
| 2020-11-02 | $9.01 | $9.07 | $8.75 | $8.82 | $8.55 | 2,755,050 |
| 2020-10-30 | $9.24 | $9.36 | $8.97 | $9.00 | $8.72 | 2,424,020 |
| 2020-10-29 | $9.21 | $9.34 | $9.20 | $9.26 | $8.97 | 1,310,780 |
| 2020-10-28 | $9.35 | $9.43 | $9.21 | $9.37 | $9.08 | 1,607,720 |
| 2020-10-27 | $9.39 | $9.44 | $9.27 | $9.35 | $9.06 | 1,656,220 |
| 2020-10-26 | $9.55 | $9.55 | $9.37 | $9.43 | $9.14 | 1,521,400 |
| 2020-10-23 | $9.71 | $9.78 | $9.51 | $9.52 | $9.23 | 2,096,440 |
| 2020-10-22 | $9.80 | $9.80 | $9.65 | $9.71 | $9.41 | 1,535,700 |
| 2020-10-21 | $9.82 | $9.92 | $9.74 | $9.83 | $9.53 | 2,433,300 |
| 2020-10-20 | $9.80 | $9.82 | $9.62 | $9.80 | $9.50 | 1,726,030 |
| 2020-10-19 | $9.80 | $9.90 | $9.75 | $9.77 | $9.47 | 1,806,800 |
| 2020-10-16 | $9.99 | $9.99 | $9.77 | $9.86 | $9.55 | 2,735,630 |
| 2020-10-15 | $10.31 | $10.47 | $10.24 | $10.40 | $9.71 | 3,188,560 |
| 2020-10-14 | $10.45 | $10.45 | $10.26 | $10.31 | $9.63 | 2,569,510 |
| 2020-10-13 | $10.49 | $10.49 | $10.32 | $10.45 | $9.76 | 2,097,800 |
| 2020-10-12 | $10.33 | $10.52 | $10.31 | $10.46 | $9.77 | 3,039,930 |
| 2020-10-09 | $10.12 | $10.35 | $10.06 | $10.25 | $9.57 | 3,161,860 |
| 2020-10-08 | $10.11 | $10.11 | $10.11 | $10.11 | $9.44 | 0 |
| 2020-10-07 | $10.11 | $10.11 | $10.11 | $10.11 | $9.44 | 0 |
| 2020-10-06 | $10.11 | $10.11 | $10.11 | $10.11 | $9.44 | 0 |
| 2020-10-05 | $10.11 | $10.11 | $10.11 | $10.11 | $9.44 | 0 |
| 2020-10-02 | $10.11 | $10.11 | $10.11 | $10.11 | $9.44 | 0 |
| 2020-10-01 | $10.11 | $10.11 | $10.11 | $10.11 | $9.44 | 0 |
| 2020-09-30 | $10.50 | $10.88 | $9.71 | $10.11 | $9.44 | 8,604,340 |
| 2020-09-29 | $11.50 | $11.70 | $10.53 | $10.53 | $9.83 | 14,199,930 |
| 2020-09-28 | $11.27 | $12.21 | $11.23 | $11.70 | $10.93 | 6,816,700 |
| 2020-09-25 | $11.39 | $11.42 | $11.09 | $11.38 | $10.63 | 2,804,430 |
| 2020-09-24 | $11.29 | $11.47 | $11.27 | $11.36 | $10.61 | 4,782,570 |
| 2020-09-23 | $10.90 | $11.44 | $10.87 | $11.42 | $10.67 | 6,356,620 |
| 2020-09-22 | $10.90 | $10.96 | $10.86 | $10.87 | $10.15 | 1,988,620 |
| 2020-09-21 | $11.07 | $11.12 | $10.98 | $10.99 | $10.26 | 1,953,700 |
| 2020-09-18 | $11.00 | $11.10 | $10.93 | $11.07 | $10.34 | 2,350,910 |
| 2020-09-17 | $10.90 | $11.04 | $10.86 | $10.98 | $10.25 | 2,851,000 |
| 2020-09-16 | $11.12 | $11.13 | $10.86 | $10.91 | $10.19 | 4,152,300 |
| 2020-09-15 | $11.23 | $11.23 | $11.09 | $11.13 | $10.40 | 2,863,650 |
| 2020-09-14 | $11.27 | $11.30 | $11.15 | $11.20 | $10.46 | 2,937,600 |
| 2020-09-11 | $11.15 | $11.29 | $11.03 | $11.24 | $10.50 | 3,053,250 |
| 2020-09-10 | $11.73 | $11.85 | $11.15 | $11.18 | $10.44 | 7,825,840 |
| 2020-09-09 | $11.76 | $12.25 | $11.69 | $11.69 | $10.92 | 10,472,450 |
| 2020-09-08 | $12.02 | $12.15 | $11.75 | $11.95 | $11.16 | 7,461,830 |
| 2020-09-07 | $11.60 | $12.25 | $11.53 | $11.92 | $11.13 | 12,418,700 |
| 2020-09-04 | $11.54 | $11.78 | $11.38 | $11.64 | $10.87 | 7,070,640 |
| 2020-09-03 | $11.40 | $11.97 | $11.36 | $11.72 | $10.95 | 11,270,550 |
| 2020-09-02 | $11.14 | $11.69 | $11.14 | $11.43 | $10.68 | 8,192,180 |
| 2020-09-01 | $11.16 | $11.24 | $11.11 | $11.19 | $10.45 | 2,489,920 |
| 2020-08-31 | $11.25 | $11.29 | $11.18 | $11.21 | $10.47 | 2,928,830 |
| 2020-08-28 | $11.20 | $11.22 | $11.08 | $11.20 | $10.46 | 2,434,030 |
| 2020-08-27 | $11.13 | $11.23 | $11.07 | $11.19 | $10.45 | 2,559,050 |
| 2020-08-26 | $11.34 | $11.35 | $11.06 | $11.12 | $10.39 | 5,186,550 |
| 2020-08-25 | $11.49 | $11.55 | $11.31 | $11.35 | $10.60 | 4,559,380 |
| 2020-08-24 | $11.48 | $11.73 | $11.37 | $11.54 | $10.78 | 5,505,790 |
| 2020-08-21 | $11.30 | $11.57 | $11.26 | $11.45 | $10.69 | 7,118,000 |
| 2020-08-20 | $11.15 | $11.23 | $11.04 | $11.15 | $10.41 | 2,443,760 |
| 2020-08-19 | $11.39 | $11.40 | $11.16 | $11.18 | $10.44 | 4,244,260 |
| 2020-08-18 | $11.34 | $11.49 | $11.28 | $11.40 | $10.65 | 5,110,400 |
| 2020-08-17 | $11.22 | $11.42 | $11.18 | $11.35 | $10.60 | 5,025,250 |
| 2020-08-14 | $11.24 | $11.27 | $11.04 | $11.22 | $10.48 | 3,358,780 |
| 2020-08-13 | $11.26 | $11.32 | $11.20 | $11.22 | $10.48 | 3,743,520 |
| 2020-08-12 | $11.06 | $11.28 | $10.90 | $11.26 | $10.52 | 5,364,740 |
| 2020-08-11 | $11.28 | $11.30 | $11.04 | $11.07 | $10.34 | 4,482,400 |
| 2020-08-10 | $10.97 | $11.34 | $10.97 | $11.28 | $10.54 | 5,902,820 |
| 2020-08-07 | $11.21 | $11.28 | $10.90 | $11.03 | $10.30 | 6,313,070 |
| 2020-08-06 | $11.30 | $11.40 | $11.13 | $11.25 | $10.51 | 5,401,420 |
| 2020-08-05 | $11.44 | $11.45 | $11.15 | $11.32 | $10.57 | 6,114,260 |
| 2020-08-04 | $11.57 | $11.63 | $11.38 | $11.44 | $10.68 | 6,020,260 |
| 2020-08-03 | $11.39 | $11.56 | $11.38 | $11.56 | $10.80 | 5,842,460 |
| 2020-07-31 | $11.27 | $11.43 | $11.20 | $11.33 | $10.58 | 4,826,510 |
| 2020-07-30 | $11.41 | $11.48 | $11.21 | $11.24 | $10.50 | 6,040,640 |
| 2020-07-29 | $11.19 | $11.45 | $11.13 | $11.44 | $10.68 | 4,854,090 |
| 2020-07-28 | $11.16 | $11.31 | $11.13 | $11.25 | $10.51 | 4,243,420 |
| 2020-07-27 | $11.20 | $11.26 | $10.95 | $11.10 | $10.37 | 5,390,090 |
| 2020-07-24 | $11.86 | $11.97 | $11.02 | $11.18 | $10.44 | 9,892,460 |
| 2020-07-23 | $11.92 | $12.02 | $11.65 | $11.89 | $11.10 | 8,972,700 |
| 2020-07-22 | $12.26 | $12.39 | $12.02 | $12.08 | $11.28 | 9,603,220 |
| 2020-07-21 | $12.30 | $12.48 | $12.22 | $12.27 | $11.46 | 6,975,740 |
| 2020-07-20 | $12.00 | $12.44 | $11.96 | $12.39 | $11.57 | 10,291,680 |
| 2020-07-17 | $11.88 | $12.24 | $11.65 | $12.07 | $11.27 | 10,545,630 |
| 2020-07-16 | $12.33 | $12.49 | $11.75 | $11.78 | $11.00 | 10,695,330 |
| 2020-07-15 | $12.92 | $13.00 | $12.29 | $12.30 | $11.49 | 12,329,700 |
| 2020-07-14 | $13.30 | $13.47 | $12.52 | $12.94 | $12.09 | 16,946,350 |
| 2020-07-13 | $13.14 | $13.49 | $12.84 | $13.40 | $12.52 | 20,988,380 |
| 2020-07-10 | $13.00 | $13.68 | $12.83 | $13.25 | $12.38 | 24,663,460 |
| 2020-07-09 | $12.47 | $13.30 | $12.40 | $13.08 | $12.22 | 24,155,450 |
| 2020-07-08 | $12.20 | $12.68 | $12.20 | $12.51 | $11.68 | 18,860,060 |
| 2020-07-07 | $12.27 | $12.77 | $12.02 | $12.28 | $11.47 | 22,491,940 |
| 2020-07-06 | $11.77 | $12.34 | $11.77 | $12.23 | $11.42 | 20,321,090 |
| 2020-07-03 | $11.73 | $12.10 | $11.68 | $11.82 | $11.04 | 17,579,960 |
| 2020-07-02 | $11.72 | $11.92 | $11.45 | $11.80 | $11.02 | 15,603,720 |
| 2020-07-01 | $11.52 | $11.94 | $11.35 | $11.72 | $10.95 | 16,684,590 |
| 2020-06-30 | $11.48 | $11.64 | $11.30 | $11.51 | $10.75 | 10,981,030 |
| 2020-06-29 | $11.65 | $11.76 | $11.26 | $11.46 | $10.70 | 14,621,300 |
| 2020-06-26 | $11.91 | $11.91 | $11.91 | $11.91 | $11.12 | 0 |
| 2020-06-25 | $11.91 | $11.91 | $11.91 | $11.91 | $11.12 | 0 |
| 2020-06-24 | $11.40 | $12.20 | $11.32 | $11.91 | $11.12 | 23,681,900 |
| 2020-06-23 | $11.77 | $11.83 | $11.18 | $11.36 | $10.61 | 15,477,320 |
| 2020-06-22 | $11.90 | $12.16 | $11.65 | $11.73 | $10.96 | 23,662,350 |
| 2020-06-19 | $11.08 | $12.17 | $11.08 | $12.17 | $11.37 | 26,626,800 |
| 2020-06-18 | $11.12 | $11.19 | $10.92 | $11.06 | $10.33 | 8,927,160 |
| 2020-06-17 | $11.35 | $11.36 | $10.98 | $11.09 | $10.36 | 13,277,640 |
| 2020-06-16 | $11.38 | $11.49 | $11.18 | $11.35 | $10.60 | 11,992,990 |
| 2020-06-15 | $11.63 | $11.88 | $11.30 | $11.30 | $10.55 | 14,891,940 |
| 2020-06-12 | $11.33 | $11.88 | $11.21 | $11.65 | $10.88 | 15,515,100 |
| 2020-06-11 | $11.70 | $11.91 | $11.53 | $11.69 | $10.92 | 14,599,890 |
| 2020-06-10 | $11.73 | $11.87 | $11.38 | $11.76 | $10.98 | 16,962,880 |
| 2020-06-09 | $11.76 | $12.08 | $11.61 | $11.80 | $11.02 | 21,075,080 |
| 2020-06-08 | $12.12 | $12.38 | $11.72 | $11.86 | $11.08 | 33,583,120 |
| 2020-06-05 | $13.99 | $14.63 | $12.80 | $12.95 | $12.09 | 57,085,320 |
| 2020-06-04 | $13.00 | $13.50 | $12.80 | $13.50 | $12.61 | 27,534,250 |
| 2020-06-03 | $11.35 | $12.27 | $11.15 | $12.27 | $11.46 | 25,666,200 |
| 2020-06-02 | $10.95 | $11.38 | $10.86 | $11.15 | $10.41 | 13,294,890 |
| 2020-06-01 | $10.64 | $11.11 | $10.64 | $10.94 | $10.22 | 10,682,810 |
| 2020-05-29 | $11.10 | $11.17 | $10.61 | $10.67 | $9.97 | 14,489,740 |
| 2020-05-28 | $11.60 | $11.62 | $10.88 | $11.10 | $10.37 | 16,796,180 |
| 2020-05-27 | $11.38 | $11.75 | $11.17 | $11.58 | $10.82 | 20,049,390 |
| 2020-05-26 | $11.21 | $11.58 | $11.06 | $11.47 | $10.71 | 15,891,790 |
| 2020-05-25 | $11.89 | $12.07 | $11.01 | $11.35 | $10.60 | 22,262,100 |
| 2020-05-22 | $12.10 | $12.35 | $11.58 | $11.85 | $11.07 | 26,719,500 |
| 2020-05-21 | $12.04 | $13.18 | $11.80 | $12.76 | $11.92 | 41,816,890 |
| 2020-05-20 | $12.11 | $12.88 | $11.78 | $12.03 | $11.24 | 51,151,240 |
| 2020-05-19 | $10.68 | $11.73 | $10.68 | $11.73 | $10.96 | 29,845,550 |
| 2020-05-18 | $10.83 | $11.30 | $10.58 | $10.66 | $9.96 | 21,792,560 |
| 2020-05-15 | $11.48 | $11.59 | $10.90 | $10.98 | $10.25 | 26,177,780 |
| 2020-05-14 | $11.01 | $11.96 | $10.92 | $11.67 | $10.90 | 33,655,590 |
| 2020-05-13 | $10.95 | $11.74 | $10.88 | $11.12 | $10.39 | 25,620,380 |
| 2020-05-12 | $10.82 | $11.14 | $10.44 | $11.10 | $10.37 | 25,616,070 |
| 2020-05-11 | $10.79 | $11.59 | $10.68 | $10.90 | $10.18 | 27,869,410 |
| 2020-05-08 | $10.45 | $11.19 | $10.42 | $10.87 | $10.15 | 30,541,640 |
| 2020-05-07 | $10.28 | $10.86 | $10.11 | $10.68 | $9.97 | 28,286,260 |
| 2020-05-06 | $9.87 | $10.73 | $9.79 | $10.39 | $9.70 | 23,103,770 |
| 2020-05-05 | $10.12 | $10.12 | $10.12 | $10.12 | $9.45 | 0 |
| 2020-05-04 | $10.12 | $10.12 | $10.12 | $10.12 | $9.45 | 0 |
| 2020-05-01 | $10.12 | $10.12 | $10.12 | $10.12 | $9.45 | 0 |
| 2020-04-30 | $10.21 | $10.57 | $9.89 | $10.12 | $9.45 | 28,382,600 |
| 2020-04-29 | $9.33 | $10.32 | $9.33 | $10.32 | $9.64 | 26,507,350 |
| 2020-04-28 | $10.00 | $10.00 | $9.22 | $9.38 | $8.76 | 21,846,080 |
| 2020-04-27 | $10.40 | $10.58 | $9.87 | $10.05 | $9.39 | 27,990,370 |
| 2020-04-24 | $11.80 | $11.81 | $10.97 | $10.97 | $10.25 | 23,633,280 |
| 2020-04-23 | $13.00 | $13.13 | $11.91 | $12.19 | $11.39 | 53,016,640 |
| 2020-04-22 | $12.53 | $12.53 | $12.53 | $12.53 | $11.70 | 5,977,370 |
| 2020-04-21 | $9.49 | $11.39 | $9.49 | $11.39 | $10.64 | 1,273,700 |
Shanghai Golden Union Business Management Company. Ltd (603682) News Headlines
Recent Shanghai Golden Union Business Management Company. Ltd (603682) News
Similar Companies to Shanghai Golden Union Business Management Company. Ltd (603682) 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 | -- | -- | -- |