Fullgoal Fund Management Co Ltd (518680) Exchange: SHG
Data as of July 10, 2025
$7.72 ($0.05) 0.65%
Fullgoal Fund Management Co Ltd - Daily Information
Click for more stock information on Fullgoal Fund Management Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.72 |
| Previous Close | $7.72 |
| High | $7.72 |
| Low | $7.68 |
| Adjusted Open | $7.72 |
| Previous Adjusted Close | $7.72 |
| Adjusted High | $7.72 |
| Adjusted Low | $7.68 |
About Fullgoal Fund Management Co Ltd (518680)
Fullgoal Fund Management Co Ltd
Invest in Fullgoal Fund Management Co Ltd (518680)
Historical Stock Data for Fullgoal Fund Management Co Ltd (518680)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $7.72 | $7.72 | $7.68 | $7.72 | $7.72 | 6,565,110 |
| 2025-07-07 | $7.67 | $7.68 | $7.66 | $7.67 | $7.67 | 8,110,510 |
| 2025-07-04 | $7.72 | $7.73 | $7.69 | $7.73 | $7.73 | 10,789,500 |
| 2025-07-03 | $7.72 | $7.77 | $7.72 | $7.76 | $7.76 | 8,611,980 |
| 2025-07-02 | $7.71 | $7.73 | $7.70 | $7.71 | $7.71 | 8,139,670 |
| 2025-06-30 | $7.60 | $7.63 | $7.59 | $7.63 | $7.63 | 11,781,040 |
| 2025-06-27 | $7.68 | $7.69 | $7.62 | $7.64 | $7.64 | 16,995,180 |
| 2025-06-26 | $7.71 | $7.72 | $7.70 | $7.72 | $7.72 | 11,107,200 |
| 2025-06-25 | $7.70 | $7.71 | $7.69 | $7.71 | $7.71 | 13,377,720 |
| 2025-06-24 | $7.74 | $7.76 | $7.67 | $7.69 | $7.69 | 19,459,150 |
| 2025-06-23 | $7.78 | $7.80 | $7.76 | $7.78 | $7.78 | 12,690,620 |
| 2025-06-20 | $7.77 | $7.78 | $7.74 | $7.75 | $7.75 | 13,109,920 |
| 2025-06-19 | $7.82 | $7.83 | $7.76 | $7.78 | $7.78 | 22,292,180 |
| 2025-06-18 | $7.82 | $7.85 | $7.79 | $7.82 | $7.82 | 28,057,730 |
| 2025-06-17 | $7.84 | $7.85 | $7.79 | $7.82 | $7.82 | 28,079,140 |
| 2025-06-13 | $7.94 | $7.98 | $7.89 | $7.92 | $7.92 | 39,356,300 |
| 2025-06-12 | $7.83 | $7.83 | $7.79 | $7.82 | $7.82 | 14,010,770 |
| 2025-06-11 | $7.74 | $7.76 | $7.72 | $7.74 | $7.74 | 13,052,980 |
| 2025-06-10 | $7.67 | $7.73 | $7.67 | $7.72 | $7.72 | 22,386,950 |
| 2025-06-09 | $7.69 | $7.72 | $7.64 | $7.72 | $7.72 | 35,407,080 |
| 2025-06-06 | $7.80 | $7.81 | $7.78 | $7.80 | $7.80 | 9,186,390 |
| 2025-06-05 | $7.81 | $7.82 | $7.79 | $7.80 | $7.80 | 9,236,150 |
| 2025-06-04 | $7.80 | $7.82 | $7.77 | $7.79 | $7.79 | 14,973,720 |
| 2025-06-03 | $7.82 | $7.84 | $7.78 | $7.79 | $7.79 | 20,963,830 |
| 2025-05-30 | $7.71 | $7.71 | $7.65 | $7.68 | $7.68 | 17,063,090 |
| 2025-05-29 | $7.58 | $7.62 | $7.57 | $7.61 | $7.61 | 24,293,780 |
| 2025-05-28 | $7.68 | $7.70 | $7.65 | $7.69 | $7.69 | 16,498,620 |
| 2025-05-27 | $7.76 | $7.78 | $7.67 | $7.68 | $7.68 | 25,095,990 |
| 2025-05-26 | $7.76 | $7.79 | $7.74 | $7.74 | $7.74 | 19,427,750 |
| 2025-05-23 | $7.72 | $7.77 | $7.68 | $7.77 | $7.77 | 26,826,750 |
| 2025-05-22 | $7.81 | $7.83 | $7.76 | $7.76 | $7.76 | 31,566,910 |
| 2025-05-21 | $7.68 | $7.76 | $7.68 | $7.75 | $7.75 | 30,317,310 |
| 2025-05-20 | $7.53 | $7.54 | $7.50 | $7.51 | $7.51 | 17,347,410 |
| 2025-05-19 | $7.52 | $7.54 | $7.50 | $7.53 | $7.53 | 27,615,040 |
| 2025-05-16 | $7.50 | $7.51 | $7.46 | $7.48 | $7.48 | 33,073,510 |
| 2025-05-15 | $7.45 | $7.49 | $7.30 | $7.36 | $7.36 | 47,244,950 |
| 2025-05-14 | $7.61 | $7.63 | $7.57 | $7.58 | $7.58 | 22,083,140 |
| 2025-05-13 | $7.59 | $7.65 | $7.53 | $7.63 | $7.63 | 35,518,240 |
| 2025-05-12 | $7.65 | $7.71 | $7.65 | $7.69 | $7.69 | 25,221,250 |
| 2025-05-09 | $7.81 | $7.87 | $7.74 | $7.85 | $7.85 | 33,416,980 |
| 2025-05-08 | $8.00 | $8.06 | $7.85 | $7.88 | $7.88 | 42,272,120 |
| 2025-05-07 | $7.94 | $8.00 | $7.90 | $7.99 | $7.99 | 24,758,320 |
| 2025-05-06 | $7.91 | $7.98 | $7.89 | $7.93 | $7.93 | 36,595,270 |
| 2025-04-30 | $7.84 | $7.84 | $7.78 | $7.78 | $7.78 | 17,180,400 |
| 2025-04-29 | $7.85 | $7.91 | $7.80 | $7.83 | $7.83 | 25,723,290 |
| 2025-04-28 | $7.84 | $7.84 | $7.76 | $7.78 | $7.78 | 24,813,580 |
| 2025-04-25 | $7.98 | $7.98 | $7.80 | $7.85 | $7.85 | 36,139,960 |
| 2025-04-24 | $7.99 | $8.04 | $7.87 | $7.90 | $7.90 | 50,222,340 |
| 2025-04-23 | $8.08 | $8.15 | $7.81 | $7.84 | $7.84 | 74,173,280 |
| 2025-04-22 | $8.15 | $8.46 | $8.15 | $8.30 | $8.30 | 70,996,360 |
| 2025-04-21 | $8.00 | $8.14 | $7.99 | $8.04 | $8.04 | 24,219,050 |
| 2025-04-18 | $7.55 | $7.57 | $7.51 | $7.57 | $7.57 | 27,113,100 |
| 2025-04-17 | $7.69 | $7.69 | $7.53 | $7.55 | $7.55 | 42,802,600 |
| 2025-04-16 | $7.42 | $7.49 | $7.40 | $7.48 | $7.48 | 35,526,800 |
| 2025-04-15 | $7.31 | $7.32 | $7.30 | $7.31 | $7.31 | 12,224,200 |
| 2025-04-14 | $7.26 | $7.34 | $7.26 | $7.31 | $7.31 | 20,705,000 |
| 2025-04-11 | $7.38 | $7.38 | $7.20 | $7.25 | $7.25 | 32,580,300 |
| 2025-04-10 | $7.08 | $7.18 | $7.06 | $7.14 | $7.14 | 24,186,500 |
| 2025-04-09 | $6.85 | $6.99 | $6.85 | $6.98 | $6.98 | 23,542,400 |
| 2025-04-08 | $6.84 | $6.89 | $6.83 | $6.89 | $6.89 | 17,414,500 |
| 2025-04-07 | $6.80 | $6.99 | $6.80 | $6.86 | $6.86 | 35,172,690 |
| 2025-04-03 | $7.15 | $7.19 | $7.05 | $7.08 | $7.08 | 31,825,800 |
| 2025-04-02 | $7.05 | $7.08 | $7.00 | $7.01 | $7.01 | 16,970,200 |
| 2025-04-01 | $7.05 | $7.08 | $7.02 | $7.05 | $7.05 | 27,467,700 |
| 2025-03-31 | $6.93 | $7.27 | $6.93 | $6.99 | $6.99 | 33,585,200 |
| 2025-03-28 | $6.87 | $6.92 | $6.87 | $6.92 | $6.92 | 12,354,500 |
| 2025-03-27 | $6.78 | $6.81 | $6.77 | $6.79 | $6.79 | 4,001,900 |
| 2025-03-26 | $6.76 | $6.78 | $6.76 | $6.78 | $6.78 | 4,267,200 |
| 2025-03-25 | $6.75 | $6.76 | $6.74 | $6.76 | $6.76 | 3,320,900 |
| 2025-03-24 | $6.76 | $6.76 | $6.74 | $6.76 | $6.76 | 4,450,590 |
| 2025-03-21 | $6.79 | $6.80 | $6.75 | $6.76 | $6.76 | 7,728,600 |
| 2025-03-20 | $6.82 | $6.82 | $6.79 | $6.79 | $6.79 | 8,394,100 |
| 2025-03-19 | $6.74 | $6.79 | $6.74 | $6.78 | $6.78 | 10,063,900 |
| 2025-03-18 | $6.67 | $6.72 | $6.67 | $6.71 | $6.71 | 7,516,500 |
| 2025-03-17 | $6.66 | $6.66 | $6.64 | $6.66 | $6.66 | 5,026,300 |
| 2025-03-14 | $6.68 | $6.68 | $6.61 | $6.66 | $6.66 | 6,951,300 |
| 2025-03-13 | $6.55 | $6.57 | $6.55 | $6.56 | $6.56 | 6,506,700 |
| 2025-03-12 | $6.50 | $6.52 | $6.49 | $6.51 | $6.51 | 3,618,900 |
| 2025-03-11 | $6.49 | $6.49 | $6.46 | $6.49 | $6.49 | 4,823,900 |
| 2025-03-10 | $6.54 | $6.54 | $6.51 | $6.53 | $6.53 | 2,652,900 |
| 2025-03-07 | $6.51 | $6.52 | $6.49 | $6.51 | $6.51 | 4,026,900 |
| 2025-03-06 | $6.53 | $6.53 | $6.51 | $6.52 | $6.52 | 6,192,300 |
| 2025-03-05 | $6.50 | $6.53 | $6.50 | $6.53 | $6.53 | 5,697,300 |
| 2025-03-04 | $6.48 | $6.49 | $6.46 | $6.48 | $6.48 | 7,211,200 |
| 2025-03-03 | $6.43 | $6.45 | $6.42 | $6.44 | $6.44 | 5,570,800 |
| 2025-02-28 | $6.47 | $6.47 | $6.42 | $6.43 | $6.43 | 7,179,500 |
| 2025-02-27 | $6.51 | $6.53 | $6.47 | $6.48 | $6.48 | 4,359,400 |
| 2025-02-26 | $6.55 | $6.55 | $6.50 | $6.50 | $6.50 | 6,296,600 |
| 2025-02-25 | $6.58 | $6.60 | $6.56 | $6.57 | $6.57 | 6,030,100 |
| 2025-02-24 | $6.53 | $6.57 | $6.53 | $6.56 | $6.56 | 6,939,800 |
| 2025-02-20 | $6.59 | $6.61 | $6.58 | $6.60 | $6.60 | 3,841,700 |
| 2025-02-19 | $6.57 | $6.61 | $6.56 | $6.58 | $6.58 | 5,095,770 |
| 2025-02-18 | $6.48 | $6.60 | $6.48 | $6.54 | $6.54 | 5,454,570 |
| 2025-02-17 | $6.46 | $6.49 | $6.46 | $6.47 | $6.47 | 7,779,850 |
| 2025-02-14 | $6.58 | $6.59 | $6.57 | $6.58 | $6.58 | 6,837,100 |
| 2025-02-13 | $6.55 | $6.57 | $6.54 | $6.55 | $6.55 | 5,246,200 |
| 2025-02-12 | $6.53 | $6.53 | $6.49 | $6.52 | $6.52 | 6,084,200 |
| 2025-02-11 | $6.60 | $6.65 | $6.52 | $6.58 | $6.58 | 13,864,700 |
| 2025-02-10 | $6.44 | $6.50 | $6.44 | $6.50 | $6.50 | 7,476,200 |
| 2025-02-07 | $6.41 | $6.42 | $6.40 | $6.40 | $6.40 | 5,576,800 |
| 2025-02-06 | $6.42 | $6.50 | $6.39 | $6.39 | $6.39 | 9,175,200 |
| 2025-02-05 | $6.38 | $6.71 | $6.37 | $6.42 | $6.42 | 9,369,820 |
| 2025-01-27 | $6.20 | $6.20 | $6.16 | $6.18 | $6.18 | 6,063,000 |
| 2025-01-24 | $6.18 | $6.21 | $6.18 | $6.20 | $6.20 | 4,277,500 |
| 2025-01-23 | $6.17 | $6.18 | $6.16 | $6.17 | $6.17 | 2,693,400 |
| 2025-01-22 | $6.16 | $6.20 | $6.15 | $6.16 | $6.16 | 6,916,100 |
| 2025-01-21 | $6.08 | $6.11 | $6.08 | $6.11 | $6.11 | 3,869,500 |
| 2025-01-20 | $6.09 | $6.11 | $6.07 | $6.11 | $6.11 | 7,327,120 |
| 2025-01-17 | $6.12 | $6.14 | $6.12 | $6.12 | $6.12 | 5,187,100 |
| 2025-01-16 | $6.11 | $6.13 | $6.09 | $6.10 | $6.10 | 4,104,000 |
| 2025-01-15 | $6.06 | $6.11 | $6.05 | $6.08 | $6.08 | 4,161,100 |
| 2025-01-14 | $6.05 | $6.06 | $6.05 | $6.05 | $6.05 | 4,706,400 |
| 2025-01-13 | $6.14 | $6.14 | $6.08 | $6.09 | $6.09 | 7,312,000 |
| 2025-01-09 | $6.18 | $6.18 | $6.01 | $6.04 | $6.04 | 2,767,300 |
| 2025-01-08 | $5.99 | $6.02 | $5.99 | $6.02 | $6.02 | 4,209,400 |
| 2025-01-07 | $5.98 | $5.99 | $5.97 | $5.98 | $5.98 | 2,268,200 |
| 2025-01-06 | $6.01 | $6.01 | $5.97 | $5.98 | $5.98 | 2,793,600 |
| 2025-01-03 | $6.00 | $6.02 | $6.00 | $6.01 | $6.01 | 4,225,400 |
| 2025-01-02 | $5.95 | $5.96 | $5.94 | $5.95 | $5.95 | 6,341,300 |
| 2024-12-31 | $5.90 | $5.91 | $5.88 | $5.91 | $5.91 | 901,110 |
| 2024-12-30 | $5.92 | $5.92 | $5.91 | $5.91 | $5.91 | 1,197,800 |
| 2024-12-27 | $5.93 | $5.94 | $5.92 | $5.93 | $5.93 | 1,348,810 |
| 2024-12-26 | $5.94 | $5.94 | $5.92 | $5.92 | $5.92 | 812,000 |
| 2024-12-25 | $5.91 | $5.92 | $5.91 | $5.92 | $5.92 | 1,263,900 |
| 2024-12-24 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 847,100 |
| 2024-12-23 | $5.89 | $5.93 | $5.89 | $5.93 | $5.93 | 1,964,700 |
| 2024-12-20 | $5.86 | $5.87 | $5.85 | $5.87 | $5.87 | 1,932,300 |
| 2024-12-19 | $5.85 | $5.91 | $5.85 | $5.87 | $5.87 | 3,659,100 |
| 2024-12-18 | $5.92 | $5.93 | $5.91 | $5.91 | $5.91 | 3,859,500 |
| 2024-12-17 | $5.93 | $5.95 | $5.92 | $5.92 | $5.92 | 1,790,100 |
| 2024-12-16 | $5.93 | $5.93 | $5.91 | $5.93 | $5.93 | 2,191,300 |
| 2024-12-13 | $6.00 | $6.00 | $5.97 | $5.98 | $5.98 | 1,506,500 |
| 2024-12-12 | $6.01 | $6.03 | $6.01 | $6.03 | $6.03 | 3,105,000 |
| 2024-12-11 | $6.00 | $6.02 | $5.95 | $6.00 | $6.00 | 2,303,700 |
| 2024-12-10 | $5.95 | $5.97 | $5.93 | $5.94 | $5.94 | 2,442,800 |
| 2024-12-09 | $5.92 | $5.93 | $5.91 | $5.92 | $5.92 | 3,219,000 |
| 2024-12-06 | $5.85 | $5.92 | $5.85 | $5.88 | $5.88 | 5,838,800 |
| 2024-12-05 | $5.91 | $5.93 | $5.90 | $5.91 | $5.91 | 2,682,190 |
| 2024-12-04 | $5.91 | $5.92 | $5.89 | $5.91 | $5.91 | 2,445,520 |
| 2024-12-03 | $5.89 | $5.92 | $5.89 | $5.91 | $5.91 | 6,790,640 |
| 2024-12-02 | $5.84 | $5.91 | $5.83 | $5.85 | $5.85 | 8,706,000 |
| 2024-11-29 | $5.86 | $5.92 | $5.86 | $5.91 | $5.91 | 8,061,710 |
| 2024-11-28 | $5.81 | $5.86 | $5.80 | $5.85 | $5.85 | 9,294,300 |
| 2024-11-27 | $5.83 | $5.88 | $5.83 | $5.88 | $5.88 | 3,337,500 |
| 2024-11-26 | $5.81 | $5.89 | $5.81 | $5.82 | $5.82 | 5,193,600 |
| 2024-11-25 | $5.99 | $5.99 | $5.88 | $5.89 | $5.89 | 8,370,400 |
| 2024-11-22 | $5.94 | $5.99 | $5.94 | $5.99 | $5.99 | 7,117,900 |
| 2024-11-21 | $5.91 | $5.91 | $5.89 | $5.91 | $5.91 | 2,791,100 |
| 2024-11-20 | $5.86 | $5.87 | $5.84 | $5.84 | $5.84 | 2,696,000 |
| 2024-11-19 | $5.79 | $5.84 | $5.78 | $5.84 | $5.84 | 3,732,400 |
| 2024-11-18 | $5.74 | $5.77 | $5.72 | $5.74 | $5.74 | 4,860,590 |
| 2024-11-15 | $5.69 | $5.70 | $5.66 | $5.67 | $5.67 | 3,453,600 |
| 2024-11-14 | $5.71 | $5.71 | $5.66 | $5.67 | $5.67 | 3,018,400 |
| 2024-11-13 | $5.79 | $5.79 | $5.78 | $5.78 | $5.78 | 1,486,300 |
| 2024-11-12 | $5.80 | $5.82 | $5.78 | $5.79 | $5.79 | 2,526,800 |
| 2024-11-11 | $5.89 | $5.90 | $5.88 | $5.89 | $5.89 | 2,624,560 |
| 2024-11-08 | $5.90 | $5.93 | $5.87 | $5.89 | $5.89 | 3,452,800 |
| 2024-11-07 | $5.85 | $5.87 | $5.84 | $5.84 | $5.84 | 4,879,700 |
| 2024-11-06 | $5.99 | $6.04 | $5.95 | $5.98 | $5.98 | 5,750,380 |
| 2024-11-05 | $5.98 | $5.98 | $5.95 | $5.98 | $5.98 | 2,254,100 |
| 2024-11-04 | $6.01 | $6.01 | $5.97 | $5.98 | $5.98 | 2,833,500 |
| 2024-11-01 | $6.00 | $6.05 | $5.99 | $6.03 | $6.03 | 1,866,000 |
| 2024-10-31 | $6.12 | $6.13 | $6.08 | $6.09 | $6.09 | 3,916,600 |
| 2024-10-30 | $6.08 | $6.12 | $6.08 | $6.12 | $6.12 | 2,614,800 |
| 2024-10-29 | $6.01 | $6.05 | $6.01 | $6.05 | $6.05 | 1,716,300 |
| 2024-10-28 | $6.00 | $6.01 | $5.97 | $5.99 | $5.99 | 1,350,500 |
| 2024-10-25 | $5.97 | $5.98 | $5.97 | $5.98 | $5.98 | 5,109,190 |
| 2024-10-24 | $5.98 | $5.98 | $5.95 | $5.97 | $5.97 | 4,491,100 |
| 2024-10-23 | $6.01 | $6.03 | $6.00 | $6.03 | $6.03 | 3,211,700 |
| 2024-10-22 | $6.00 | $6.00 | $5.98 | $6.00 | $6.00 | 2,599,200 |
| 2024-10-21 | $5.96 | $5.99 | $5.96 | $5.99 | $5.99 | 3,094,900 |
| 2024-10-18 | $5.92 | $5.99 | $5.90 | $5.92 | $5.92 | 4,639,300 |
| 2024-10-17 | $5.87 | $5.98 | $5.86 | $5.88 | $5.88 | 3,324,900 |
| 2024-10-16 | $5.82 | $5.87 | $5.82 | $5.87 | $5.87 | 3,257,600 |
| 2024-10-15 | $5.78 | $5.78 | $5.74 | $5.78 | $5.78 | 4,693,800 |
| 2024-10-14 | $5.72 | $5.80 | $5.72 | $5.78 | $5.78 | 2,138,300 |
| 2024-10-11 | $5.70 | $5.80 | $5.69 | $5.71 | $5.71 | 2,091,600 |
| 2024-10-10 | $5.63 | $5.69 | $5.62 | $5.65 | $5.65 | 935,900 |
| 2024-10-09 | $5.71 | $5.72 | $5.62 | $5.62 | $5.62 | 891,300 |
| 2024-10-08 | $6.00 | $6.27 | $5.69 | $5.71 | $5.71 | 2,779,700 |
| 2024-09-30 | $5.60 | $5.73 | $5.60 | $5.70 | $5.70 | 1,487,250 |
| 2024-09-27 | $5.74 | $5.75 | $5.62 | $5.74 | $5.74 | 381,700 |
| 2024-09-26 | $5.74 | $5.74 | $5.73 | $5.74 | $5.74 | 1,599,500 |
| 2024-09-25 | $5.69 | $5.75 | $5.69 | $5.73 | $5.73 | 1,746,600 |
| 2024-09-24 | $5.70 | $5.75 | $5.67 | $5.68 | $5.68 | 1,605,700 |
| 2024-09-23 | $5.68 | $5.71 | $5.66 | $5.69 | $5.69 | 2,503,700 |
| 2024-09-20 | $5.60 | $5.65 | $5.60 | $5.65 | $5.65 | 1,772,800 |
| 2024-09-19 | $5.59 | $5.59 | $5.56 | $5.58 | $5.58 | 2,488,200 |
| 2024-09-18 | $5.62 | $5.62 | $5.58 | $5.59 | $5.59 | 1,814,730 |
| 2024-09-13 | $5.58 | $5.61 | $5.58 | $5.59 | $5.59 | 2,083,500 |
| 2024-09-12 | $5.52 | $5.52 | $5.50 | $5.51 | $5.51 | 1,230,800 |
| 2024-09-11 | $5.51 | $5.52 | $5.51 | $5.52 | $5.52 | 1,686,000 |
| 2024-09-10 | $5.49 | $5.50 | $5.49 | $5.49 | $5.49 | 606,200 |
| 2024-09-09 | $5.49 | $5.49 | $5.42 | $5.46 | $5.46 | 1,511,200 |
| 2024-09-06 | $5.49 | $5.52 | $5.49 | $5.50 | $5.50 | 1,179,600 |
| 2024-09-05 | $5.46 | $5.50 | $5.46 | $5.48 | $5.48 | 721,400 |
| 2024-09-04 | $5.48 | $5.48 | $5.44 | $5.45 | $5.45 | 2,598,100 |
| 2024-09-03 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 522,300 |
| 2024-09-02 | $5.46 | $5.48 | $5.46 | $5.47 | $5.47 | 941,200 |
| 2024-08-30 | $5.51 | $5.52 | $5.49 | $5.51 | $5.51 | 1,048,300 |
| 2024-08-29 | $5.52 | $5.53 | $5.51 | $5.52 | $5.52 | 887,300 |
| 2024-08-28 | $5.53 | $5.55 | $5.50 | $5.51 | $5.51 | 734,700 |
| 2024-08-27 | $5.51 | $5.53 | $5.50 | $5.52 | $5.52 | 771,500 |
| 2024-08-26 | $5.50 | $5.54 | $5.50 | $5.51 | $5.51 | 838,900 |
| 2024-08-23 | $5.49 | $5.49 | $5.48 | $5.49 | $5.49 | 4,009,300 |
| 2024-08-22 | $5.51 | $5.51 | $5.49 | $5.50 | $5.50 | 2,630,200 |
| 2024-08-21 | $5.51 | $5.53 | $5.50 | $5.51 | $5.51 | 1,533,070 |
| 2024-08-20 | $5.49 | $5.50 | $5.48 | $5.50 | $5.50 | 964,100 |
| 2024-08-19 | $5.50 | $5.51 | $5.44 | $5.49 | $5.49 | 1,832,700 |
| 2024-08-16 | $5.44 | $5.50 | $5.42 | $5.43 | $5.43 | 1,211,700 |
| 2024-08-15 | $5.43 | $5.43 | $5.41 | $5.43 | $5.43 | 1,723,800 |
| 2024-08-14 | $5.44 | $5.45 | $5.41 | $5.44 | $5.44 | 1,730,640 |
| 2024-08-13 | $5.44 | $5.47 | $5.44 | $5.45 | $5.45 | 1,427,800 |
| 2024-08-12 | $5.39 | $5.42 | $5.38 | $5.41 | $5.41 | 2,226,300 |
| 2024-08-09 | $5.39 | $5.40 | $5.36 | $5.38 | $5.38 | 928,400 |
| 2024-08-08 | $5.34 | $5.34 | $5.31 | $5.33 | $5.33 | 1,149,200 |
| 2024-08-07 | $5.30 | $5.34 | $5.30 | $5.34 | $5.34 | 1,758,600 |
| 2024-08-06 | $5.34 | $5.35 | $5.09 | $5.31 | $5.31 | 1,923,800 |
| 2024-08-05 | $5.45 | $5.45 | $5.33 | $5.36 | $5.36 | 3,406,700 |
| 2024-08-02 | $5.47 | $5.49 | $5.43 | $5.48 | $5.48 | 5,619,400 |
| 2024-08-01 | $5.44 | $5.56 | $5.44 | $5.47 | $5.47 | 3,789,800 |
| 2024-07-31 | $5.39 | $5.43 | $5.39 | $5.42 | $5.42 | 2,584,400 |
| 2024-07-30 | $5.36 | $5.37 | $5.34 | $5.37 | $5.37 | 635,400 |
| 2024-07-29 | $5.37 | $5.38 | $5.36 | $5.37 | $5.37 | 677,400 |
| 2024-07-26 | $5.30 | $5.35 | $5.30 | $5.33 | $5.33 | 986,400 |
| 2024-07-25 | $5.35 | $5.37 | $5.31 | $5.31 | $5.31 | 8,621,300 |
| 2024-07-24 | $5.41 | $5.45 | $5.41 | $5.45 | $5.45 | 1,182,100 |
| 2024-07-23 | $5.40 | $5.43 | $5.37 | $5.38 | $5.38 | 5,458,300 |
| 2024-07-22 | $5.40 | $5.42 | $5.40 | $5.42 | $5.42 | 942,500 |
| 2024-07-19 | $5.49 | $5.49 | $5.39 | $5.41 | $5.41 | 1,411,200 |
| 2024-07-18 | $5.55 | $5.55 | $5.51 | $5.55 | $5.55 | 1,539,800 |
| 2024-07-17 | $5.56 | $5.59 | $5.54 | $5.55 | $5.55 | 4,967,800 |
| 2024-07-16 | $5.46 | $5.49 | $5.46 | $5.48 | $5.48 | 2,390,300 |
| 2024-07-15 | $5.43 | $5.45 | $5.42 | $5.43 | $5.43 | 2,199,200 |
| 2024-07-12 | $5.44 | $5.55 | $5.43 | $5.43 | $5.43 | 837,000 |
| 2024-07-11 | $5.39 | $5.40 | $5.38 | $5.40 | $5.40 | 685,700 |
| 2024-07-10 | $5.36 | $5.38 | $5.35 | $5.38 | $5.38 | 2,269,800 |
| 2024-07-09 | $5.36 | $5.36 | $5.34 | $5.35 | $5.35 | 1,311,640 |
| 2024-07-08 | $5.41 | $5.41 | $5.37 | $5.37 | $5.37 | 1,522,350 |
| 2024-07-05 | $5.35 | $5.37 | $5.34 | $5.36 | $5.36 | 2,608,100 |
| 2024-07-04 | $5.35 | $5.37 | $5.34 | $5.35 | $5.35 | 1,690,700 |
| 2024-07-03 | $5.29 | $5.33 | $5.29 | $5.32 | $5.32 | 1,344,640 |
| 2024-07-02 | $5.28 | $5.30 | $5.28 | $5.29 | $5.29 | 2,268,800 |
| 2024-07-01 | $5.28 | $5.29 | $5.27 | $5.28 | $5.28 | 2,250,800 |
| 2024-06-28 | $5.26 | $5.28 | $5.26 | $5.28 | $5.28 | 1,939,900 |
| 2024-06-27 | $5.24 | $5.24 | $5.21 | $5.22 | $5.22 | 1,759,800 |
| 2024-06-26 | $5.27 | $5.27 | $5.23 | $5.25 | $5.25 | 1,297,100 |
| 2024-06-25 | $5.28 | $5.29 | $5.28 | $5.28 | $5.28 | 363,000 |
| 2024-06-24 | $5.34 | $5.34 | $5.27 | $5.27 | $5.27 | 1,908,300 |
| 2024-06-21 | $5.35 | $5.37 | $5.35 | $5.36 | $5.36 | 1,768,000 |
| 2024-06-20 | $5.30 | $5.33 | $5.30 | $5.33 | $5.33 | 3,351,300 |
| 2024-06-19 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 331,900 |
| 2024-06-18 | $5.28 | $5.28 | $5.26 | $5.27 | $5.27 | 346,400 |
| 2024-06-17 | $5.27 | $5.29 | $5.26 | $5.26 | $5.26 | 980,600 |
| 2024-06-14 | $5.25 | $5.25 | $5.23 | $5.25 | $5.25 | 491,000 |
| 2024-06-13 | $5.25 | $5.25 | $5.23 | $5.25 | $5.25 | 754,200 |
| 2024-06-12 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 853,200 |
| 2024-06-11 | $5.33 | $5.33 | $5.21 | $5.22 | $5.22 | 2,088,100 |
| 2024-06-07 | $5.38 | $5.41 | $5.37 | $5.39 | $5.39 | 1,005,870 |
| 2024-06-06 | $5.37 | $5.46 | $5.36 | $5.37 | $5.37 | 1,347,790 |
| 2024-06-05 | $5.29 | $5.32 | $5.29 | $5.30 | $5.30 | 867,900 |
| 2024-06-04 | $5.31 | $5.34 | $5.31 | $5.32 | $5.32 | 1,189,900 |
| 2024-06-03 | $5.32 | $5.32 | $5.25 | $5.28 | $5.28 | 1,764,100 |
| 2024-05-31 | $5.31 | $5.33 | $5.30 | $5.33 | $5.33 | 564,400 |
| 2024-05-30 | $5.34 | $5.34 | $5.28 | $5.30 | $5.30 | 1,845,000 |
| 2024-05-29 | $5.33 | $5.36 | $5.33 | $5.35 | $5.35 | 2,265,200 |
| 2024-05-28 | $5.33 | $5.35 | $5.32 | $5.32 | $5.32 | 1,881,400 |
| 2024-05-27 | $5.31 | $5.33 | $5.31 | $5.31 | $5.31 | 2,152,200 |
| 2024-05-24 | $5.29 | $5.31 | $5.27 | $5.31 | $5.31 | 766,500 |
| 2024-05-23 | $5.38 | $5.38 | $5.09 | $5.34 | $5.34 | 2,506,000 |
| 2024-05-22 | $5.48 | $5.49 | $5.46 | $5.47 | $5.47 | 1,245,700 |
| 2024-05-21 | $5.54 | $5.54 | $5.45 | $5.46 | $5.46 | 2,886,600 |
| 2024-05-20 | $5.50 | $5.57 | $5.50 | $5.53 | $5.53 | 7,235,300 |
| 2024-05-17 | $5.39 | $5.40 | $5.35 | $5.40 | $5.40 | 558,400 |
| 2024-05-16 | $5.41 | $5.42 | $5.40 | $5.40 | $5.40 | 1,325,900 |
| 2024-05-15 | $5.34 | $5.36 | $5.33 | $5.34 | $5.34 | 1,489,550 |
| 2024-05-14 | $5.31 | $5.32 | $5.29 | $5.31 | $5.31 | 738,350 |
| 2024-05-13 | $5.36 | $5.36 | $5.31 | $5.31 | $5.31 | 2,339,700 |
| 2024-05-10 | $5.74 | $5.74 | $5.29 | $5.36 | $5.36 | 4,610,000 |
| 2024-05-09 | $5.24 | $5.24 | $5.22 | $5.22 | $5.22 | 1,230,550 |
| 2024-05-08 | $5.23 | $5.26 | $5.22 | $5.24 | $5.24 | 2,172,600 |
| 2024-05-07 | $5.26 | $5.27 | $5.25 | $5.25 | $5.25 | 2,211,100 |
| 2024-05-06 | $5.22 | $5.26 | $5.20 | $5.23 | $5.23 | 715,990 |
| 2024-04-30 | $5.28 | $5.29 | $5.25 | $5.26 | $5.26 | 3,102,300 |
| 2024-04-29 | $5.31 | $5.31 | $5.26 | $5.29 | $5.29 | 1,138,900 |
| 2024-04-26 | $5.27 | $5.32 | $5.26 | $5.31 | $5.31 | 1,807,680 |
| 2024-04-25 | $5.25 | $5.27 | $5.23 | $5.26 | $5.26 | 2,779,390 |
| 2024-04-24 | $5.26 | $5.29 | $5.24 | $5.27 | $5.27 | 1,105,400 |
| 2024-04-23 | $5.34 | $5.34 | $5.20 | $5.21 | $5.21 | 4,620,000 |
| 2024-04-22 | $5.44 | $5.44 | $5.34 | $5.34 | $5.34 | 4,691,610 |
| 2024-04-19 | $5.44 | $5.53 | $5.43 | $5.45 | $5.45 | 12,123,300 |
| 2024-04-18 | $5.44 | $5.44 | $5.39 | $5.42 | $5.42 | 4,028,010 |
| 2024-04-17 | $5.44 | $5.46 | $5.43 | $5.44 | $5.44 | 3,984,110 |
| 2024-04-16 | $5.43 | $5.48 | $5.42 | $5.43 | $5.43 | 6,454,800 |
| 2024-04-15 | $5.43 | $5.46 | $5.35 | $5.40 | $5.40 | 4,072,750 |
| 2024-04-12 | $5.42 | $5.48 | $5.42 | $5.47 | $5.47 | 3,278,510 |
| 2024-04-11 | $5.38 | $5.38 | $5.32 | $5.33 | $5.33 | 3,193,400 |
| 2024-04-10 | $5.37 | $5.39 | $5.36 | $5.38 | $5.38 | 3,271,870 |
| 2024-04-09 | $5.36 | $5.38 | $5.35 | $5.36 | $5.36 | 2,220,780 |
| 2024-04-08 | $5.24 | $5.39 | $5.24 | $5.34 | $5.34 | 8,490,690 |
| 2024-04-03 | $5.18 | $5.21 | $5.18 | $5.21 | $5.21 | 3,817,500 |
| 2024-04-02 | $5.14 | $5.14 | $5.11 | $5.14 | $5.14 | 2,619,600 |
| 2024-04-01 | $5.16 | $5.16 | $5.12 | $5.14 | $5.14 | 4,691,400 |
| 2024-03-29 | $5.06 | $5.15 | $5.06 | $5.11 | $5.11 | 5,542,900 |
| 2024-03-28 | $4.98 | $5.01 | $4.97 | $5.01 | $5.01 | 2,906,840 |
| 2024-03-27 | $4.95 | $4.98 | $4.95 | $4.96 | $4.96 | 3,555,820 |
| 2024-03-26 | $4.94 | $4.95 | $4.94 | $4.94 | $4.94 | 2,348,700 |
| 2024-03-25 | $4.94 | $4.96 | $4.93 | $4.94 | $4.94 | 10,429,200 |
| 2024-03-22 | $4.96 | $4.96 | $4.91 | $4.93 | $4.93 | 2,923,700 |
| 2024-03-21 | $4.94 | $4.96 | $4.93 | $4.96 | $4.96 | 3,270,300 |
| 2024-03-20 | $4.86 | $4.87 | $4.86 | $4.87 | $4.87 | 2,322,600 |
| 2024-03-19 | $4.86 | $4.87 | $4.85 | $4.86 | $4.86 | 5,465,600 |
| 2024-03-18 | $4.87 | $4.87 | $4.84 | $4.85 | $4.85 | 4,828,800 |
| 2024-03-15 | $4.87 | $4.88 | $4.86 | $4.88 | $4.88 | 4,232,900 |
| 2024-03-14 | $4.88 | $4.89 | $4.86 | $4.86 | $4.86 | 2,375,300 |
| 2024-03-13 | $4.86 | $4.86 | $4.83 | $4.86 | $4.86 | 3,234,200 |
| 2024-03-12 | $4.89 | $4.89 | $4.86 | $4.87 | $4.87 | 4,822,300 |
| 2024-03-11 | $4.88 | $4.91 | $4.88 | $4.89 | $4.89 | 5,506,100 |
| 2024-03-08 | $4.88 | $4.88 | $4.85 | $4.86 | $4.86 | 7,173,000 |
| 2024-03-07 | $4.83 | $4.88 | $4.83 | $4.87 | $4.87 | 7,447,800 |
| 2024-03-06 | $4.79 | $4.81 | $4.79 | $4.81 | $4.81 | 5,860,200 |
| 2024-03-05 | $4.76 | $4.79 | $4.76 | $4.78 | $4.78 | 10,722,400 |
| 2024-03-04 | $4.71 | $4.73 | $4.71 | $4.71 | $4.71 | 4,982,800 |
| 2024-03-01 | $4.65 | $4.66 | $4.64 | $4.66 | $4.66 | 3,639,800 |
| 2024-02-29 | $4.64 | $4.64 | $4.63 | $4.63 | $4.63 | 4,011,300 |
| 2024-02-28 | $4.65 | $4.65 | $4.63 | $4.63 | $4.63 | 1,662,900 |
| 2024-02-27 | $4.65 | $4.65 | $4.50 | $4.64 | $4.64 | 936,800 |
| 2024-02-26 | $4.62 | $4.65 | $4.62 | $4.64 | $4.64 | 2,276,100 |
| 2024-02-23 | $4.63 | $4.63 | $4.61 | $4.62 | $4.62 | 2,605,500 |
| 2024-02-22 | $4.64 | $4.64 | $4.62 | $4.62 | $4.62 | 2,719,500 |
| 2024-02-21 | $4.63 | $4.63 | $4.61 | $4.63 | $4.63 | 2,724,500 |
| 2024-02-20 | $4.63 | $4.63 | $4.62 | $4.63 | $4.63 | 4,959,500 |
| 2024-02-19 | $4.65 | $4.65 | $4.61 | $4.63 | $4.63 | 4,286,650 |
| 2024-02-08 | $4.67 | $4.67 | $4.64 | $4.65 | $4.65 | 4,250,900 |
| 2024-02-07 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 2,634,300 |
| 2024-02-06 | $4.64 | $4.64 | $4.62 | $4.63 | $4.63 | 1,679,400 |
| 2024-02-05 | $4.67 | $4.67 | $4.63 | $4.63 | $4.63 | 3,423,400 |
| 2024-02-02 | $4.67 | $4.67 | $4.66 | $4.67 | $4.67 | 3,538,400 |
| 2024-02-01 | $4.64 | $4.65 | $4.64 | $4.65 | $4.65 | 3,360,500 |
| 2024-01-31 | $4.65 | $4.65 | $4.63 | $4.64 | $4.64 | 1,193,400 |
| 2024-01-30 | $4.64 | $4.64 | $4.62 | $4.64 | $4.64 | 1,428,700 |
| 2024-01-29 | $4.62 | $4.63 | $4.62 | $4.63 | $4.63 | 3,682,300 |
| 2024-01-26 | $4.61 | $4.62 | $4.61 | $4.62 | $4.62 | 1,643,700 |
| 2024-01-25 | $4.58 | $4.61 | $4.58 | $4.60 | $4.60 | 1,604,000 |
| 2024-01-24 | $4.62 | $4.65 | $4.61 | $4.62 | $4.62 | 1,039,400 |
| 2024-01-23 | $4.63 | $4.63 | $4.61 | $4.62 | $4.62 | 2,372,900 |
| 2024-01-22 | $4.64 | $4.64 | $4.62 | $4.63 | $4.63 | 1,550,800 |
| 2024-01-19 | $4.62 | $4.64 | $4.62 | $4.64 | $4.64 | 1,169,200 |
| 2024-01-18 | $4.62 | $4.62 | $4.60 | $4.61 | $4.61 | 2,815,900 |
| 2024-01-17 | $4.66 | $4.66 | $4.62 | $4.62 | $4.62 | 2,900,700 |
| 2024-01-16 | $4.66 | $4.66 | $4.65 | $4.66 | $4.66 | 1,195,700 |
| 2024-01-15 | $4.64 | $4.67 | $4.64 | $4.66 | $4.66 | 3,230,600 |
| 2024-01-12 | $4.63 | $4.63 | $4.62 | $4.63 | $4.63 | 1,030,500 |
| 2024-01-11 | $4.63 | $4.63 | $4.62 | $4.63 | $4.63 | 4,522,000 |
| 2024-01-10 | $4.64 | $4.64 | $4.62 | $4.63 | $4.63 | 4,350,300 |
| 2024-01-09 | $4.64 | $4.65 | $4.63 | $4.64 | $4.64 | 6,542,400 |
| 2024-01-08 | $4.64 | $4.65 | $4.64 | $4.64 | $4.64 | 6,102,100 |
| 2024-01-05 | $4.65 | $4.69 | $4.64 | $4.65 | $4.65 | 1,695,700 |
| 2024-01-04 | $4.66 | $4.66 | $4.62 | $4.64 | $4.64 | 2,982,900 |
| 2024-01-03 | $4.66 | $4.68 | $4.64 | $4.65 | $4.65 | 5,388,660 |
| 2024-01-02 | $4.63 | $4.66 | $4.63 | $4.66 | $4.66 | 3,587,500 |
| 2024-01-01 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-12-29 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 5,321,600 |
| 2023-12-28 | $4.67 | $4.68 | $4.65 | $4.66 | $4.66 | 3,043,500 |
| 2023-12-27 | $4.68 | $4.68 | $4.64 | $4.65 | $4.65 | 10,314,800 |
| 2023-12-26 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 5,827,700 |
| 2023-12-25 | $4.62 | $4.63 | $4.62 | $4.62 | $4.62 | 4,244,800 |
| 2023-12-22 | $4.61 | $4.63 | $4.61 | $4.62 | $4.62 | 2,748,900 |
| 2023-12-21 | $4.60 | $4.60 | $4.57 | $4.60 | $4.60 | 3,279,550 |
| 2023-12-20 | $4.59 | $4.60 | $4.59 | $4.60 | $4.60 | 1,653,800 |
| 2023-12-19 | $4.57 | $4.59 | $4.57 | $4.58 | $4.58 | 1,766,990 |
| 2023-12-18 | $4.58 | $4.58 | $4.56 | $4.57 | $4.57 | 3,157,900 |
| 2023-12-15 | $4.63 | $4.63 | $4.57 | $4.58 | $4.58 | 2,687,000 |
| 2023-12-14 | $4.56 | $4.59 | $4.56 | $4.59 | $4.59 | 2,579,900 |
| 2023-12-13 | $4.54 | $4.54 | $4.52 | $4.52 | $4.52 | 3,805,700 |
| 2023-12-12 | $4.52 | $4.53 | $4.51 | $4.53 | $4.53 | 5,375,800 |
| 2023-12-11 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 2,770,500 |
| 2023-12-08 | $4.58 | $4.59 | $4.57 | $4.58 | $4.58 | 1,260,000 |
| 2023-12-07 | $4.58 | $4.58 | $4.57 | $4.57 | $4.57 | 1,762,600 |
| 2023-12-06 | $4.57 | $4.57 | $4.55 | $4.57 | $4.57 | 7,630,000 |
| 2023-12-05 | $4.60 | $4.60 | $4.57 | $4.57 | $4.57 | 5,054,680 |
| 2023-12-04 | $4.65 | $4.70 | $4.63 | $4.63 | $4.63 | 4,698,820 |
| 2023-12-01 | $4.58 | $4.59 | $4.58 | $4.58 | $4.58 | 2,168,900 |
| 2023-11-30 | $4.59 | $4.59 | $4.58 | $4.58 | $4.58 | 3,137,750 |
| 2023-11-29 | $4.59 | $4.60 | $4.58 | $4.58 | $4.58 | 4,297,000 |
| 2023-11-28 | $4.55 | $4.55 | $4.54 | $4.55 | $4.55 | 3,267,300 |
| 2023-11-27 | $4.51 | $4.54 | $4.51 | $4.54 | $4.54 | 11,386,370 |
| 2023-11-24 | $4.48 | $4.49 | $4.48 | $4.49 | $4.49 | 2,269,400 |
| 2023-11-23 | $4.50 | $4.50 | $4.48 | $4.49 | $4.49 | 4,571,400 |
| 2023-11-22 | $4.52 | $4.52 | $4.49 | $4.50 | $4.50 | 4,028,900 |
| 2023-11-21 | $4.51 | $4.51 | $4.50 | $4.51 | $4.51 | 6,658,300 |
| 2023-11-20 | $4.56 | $4.56 | $4.52 | $4.52 | $4.52 | 12,413,100 |
| 2023-11-17 | $4.56 | $4.57 | $4.56 | $4.57 | $4.57 | 1,849,050 |
| 2023-11-16 | $4.56 | $4.56 | $4.55 | $4.55 | $4.55 | 8,436,500 |
| 2023-11-15 | $4.56 | $4.57 | $4.56 | $4.56 | $4.56 | 4,215,900 |
| 2023-11-14 | $4.55 | $4.55 | $4.54 | $4.55 | $4.55 | 4,901,200 |
| 2023-11-13 | $4.55 | $4.55 | $4.52 | $4.53 | $4.53 | 7,524,850 |
| 2023-11-10 | $4.54 | $4.61 | $4.47 | $4.54 | $4.54 | 7,003,080 |
| 2023-11-09 | $4.53 | $4.53 | $4.52 | $4.52 | $4.52 | 5,884,300 |
| 2023-11-08 | $4.56 | $4.56 | $4.53 | $4.55 | $4.55 | 9,693,300 |
| 2023-11-07 | $4.57 | $4.57 | $4.56 | $4.57 | $4.57 | 6,531,580 |
| 2023-11-06 | $4.61 | $4.61 | $4.58 | $4.58 | $4.58 | 12,918,000 |
| 2023-11-03 | $4.61 | $4.61 | $4.59 | $4.61 | $4.61 | 5,269,900 |
| 2023-11-02 | $4.59 | $4.61 | $4.59 | $4.61 | $4.61 | 1,745,600 |
| 2023-11-01 | $4.61 | $4.61 | $4.59 | $4.60 | $4.60 | 6,207,900 |
| 2023-10-31 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 7,169,400 |
| 2023-10-30 | $4.62 | $4.64 | $4.60 | $4.61 | $4.61 | 2,156,100 |
| 2023-10-27 | $4.58 | $4.60 | $4.57 | $4.60 | $4.60 | 4,435,450 |
| 2023-10-26 | $4.57 | $4.59 | $4.57 | $4.58 | $4.58 | 3,098,500 |
| 2023-10-25 | $4.57 | $4.57 | $4.56 | $4.56 | $4.56 | 3,888,780 |
| 2023-10-24 | $4.57 | $4.57 | $4.56 | $4.57 | $4.57 | 6,031,600 |
| 2023-10-23 | $4.60 | $4.60 | $4.56 | $4.57 | $4.57 | 6,508,100 |
| 2023-10-20 | $4.59 | $4.60 | $4.57 | $4.59 | $4.59 | 6,342,760 |
| 2023-10-19 | $4.53 | $4.56 | $4.53 | $4.54 | $4.54 | 3,660,870 |
| 2023-10-18 | $4.49 | $4.52 | $4.49 | $4.51 | $4.51 | 7,073,950 |
| 2023-10-17 | $4.47 | $4.50 | $4.46 | $4.48 | $4.48 | 3,919,600 |
| 2023-10-16 | $4.47 | $4.62 | $4.46 | $4.46 | $4.46 | 2,629,600 |
| 2023-10-13 | $4.39 | $4.40 | $4.37 | $4.40 | $4.40 | 2,634,400 |
| 2023-10-12 | $4.35 | $4.39 | $4.35 | $4.39 | $4.39 | 3,028,300 |
| 2023-10-11 | $4.34 | $4.35 | $4.29 | $4.35 | $4.35 | 4,998,300 |
| 2023-10-10 | $4.40 | $4.40 | $4.33 | $4.34 | $4.34 | 9,662,000 |
| 2023-10-09 | $4.47 | $4.50 | $4.39 | $4.40 | $4.40 | 6,907,940 |
| 2023-09-28 | $4.46 | $4.47 | $4.41 | $4.44 | $4.44 | 5,579,200 |
| 2023-09-27 | $4.59 | $4.59 | $4.50 | $4.51 | $4.51 | 4,335,510 |
| 2023-09-26 | $4.58 | $4.60 | $4.57 | $4.58 | $4.58 | 1,491,400 |
| 2023-09-25 | $4.57 | $4.58 | $4.56 | $4.58 | $4.58 | 1,603,350 |
| 2023-09-22 | $4.57 | $4.62 | $4.54 | $4.56 | $4.56 | 3,229,900 |
| 2023-09-21 | $4.57 | $4.60 | $4.57 | $4.57 | $4.57 | 4,296,830 |
| 2023-09-20 | $4.56 | $4.59 | $4.56 | $4.58 | $4.58 | 2,737,390 |
| 2023-09-19 | $4.53 | $4.56 | $4.53 | $4.55 | $4.55 | 6,933,300 |
| 2023-09-18 | $4.54 | $4.54 | $4.50 | $4.52 | $4.52 | 11,975,700 |
| 2023-09-15 | $4.63 | $4.73 | $4.52 | $4.54 | $4.54 | 5,638,900 |
| 2023-09-14 | $4.55 | $4.60 | $4.55 | $4.59 | $4.59 | 4,027,280 |
| 2023-09-13 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 3,636,430 |
| 2023-09-12 | $4.53 | $4.54 | $4.53 | $4.53 | $4.53 | 3,299,800 |
| 2023-09-11 | $4.52 | $4.53 | $4.52 | $4.53 | $4.53 | 6,776,300 |
| 2023-09-08 | $4.51 | $4.53 | $4.51 | $4.52 | $4.52 | 3,739,700 |
| 2023-09-07 | $4.50 | $4.51 | $4.49 | $4.49 | $4.49 | 2,515,600 |
| 2023-09-06 | $4.50 | $4.51 | $4.50 | $4.50 | $4.50 | 5,529,700 |
| 2023-09-05 | $4.51 | $4.51 | $4.49 | $4.50 | $4.50 | 3,987,400 |
| 2023-09-04 | $4.48 | $4.51 | $4.48 | $4.50 | $4.50 | 7,296,600 |
| 2023-09-01 | $4.47 | $4.48 | $4.47 | $4.48 | $4.48 | 5,380,300 |
| 2023-08-31 | $4.47 | $4.48 | $4.47 | $4.48 | $4.48 | 5,176,140 |
| 2023-08-30 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 5,144,900 |
| 2023-08-29 | $4.45 | $4.46 | $4.45 | $4.46 | $4.46 | 5,614,500 |
| 2023-08-28 | $4.44 | $4.44 | $4.40 | $4.44 | $4.44 | 3,095,800 |
| 2023-08-25 | $4.45 | $4.45 | $4.44 | $4.44 | $4.44 | 2,540,500 |
| 2023-08-24 | $4.45 | $4.46 | $4.45 | $4.45 | $4.45 | 6,045,100 |
| 2023-08-23 | $4.43 | $4.45 | $4.43 | $4.44 | $4.44 | 4,515,500 |
| 2023-08-22 | $4.43 | $4.43 | $4.42 | $4.43 | $4.43 | 4,061,500 |
| 2023-08-21 | $4.41 | $4.43 | $4.41 | $4.43 | $4.43 | 4,911,100 |
| 2023-08-18 | $4.42 | $4.42 | $4.41 | $4.41 | $4.41 | 4,230,000 |
| 2023-08-17 | $4.42 | $4.43 | $4.41 | $4.42 | $4.42 | 3,045,900 |
| 2023-08-16 | $4.42 | $4.43 | $4.42 | $4.42 | $4.42 | 7,202,900 |
| 2023-08-15 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 2,920,900 |
| 2023-08-14 | $4.41 | $4.42 | $4.41 | $4.41 | $4.41 | 3,005,800 |
| 2023-08-11 | $4.40 | $4.41 | $4.40 | $4.40 | $4.40 | 5,345,650 |
| 2023-08-10 | $4.40 | $4.40 | $4.39 | $4.39 | $4.39 | 4,039,500 |
| 2023-08-09 | $4.41 | $4.41 | $4.40 | $4.41 | $4.41 | 6,785,700 |
| 2023-08-08 | $4.40 | $4.41 | $4.40 | $4.41 | $4.41 | 5,789,800 |
| 2023-08-07 | $4.41 | $4.43 | $4.40 | $4.41 | $4.41 | 6,254,400 |
| 2023-08-04 | $4.39 | $4.40 | $4.39 | $4.40 | $4.40 | 7,836,600 |
| 2023-08-03 | $4.41 | $4.41 | $4.39 | $4.40 | $4.40 | 7,940,850 |
| 2023-08-02 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 5,773,700 |
| 2023-08-01 | $4.41 | $4.44 | $4.41 | $4.42 | $4.42 | 2,867,600 |
| 2023-07-31 | $4.41 | $4.41 | $4.40 | $4.40 | $4.40 | 6,458,300 |
| 2023-07-28 | $4.41 | $4.41 | $4.40 | $4.40 | $4.40 | 9,548,800 |
| 2023-07-27 | $4.43 | $4.45 | $4.43 | $4.45 | $4.45 | 7,503,600 |
| 2023-07-26 | $4.42 | $4.44 | $4.42 | $4.44 | $4.44 | 8,091,500 |
| 2023-07-25 | $4.44 | $4.44 | $4.42 | $4.42 | $4.42 | 13,171,550 |
| 2023-07-24 | $4.44 | $4.44 | $4.43 | $4.44 | $4.44 | 10,512,650 |
| 2023-07-21 | $4.45 | $4.45 | $4.43 | $4.44 | $4.44 | 13,857,400 |
| 2023-07-20 | $4.47 | $4.47 | $4.45 | $4.46 | $4.46 | 16,388,300 |
| 2023-07-19 | $4.46 | $4.47 | $4.46 | $4.47 | $4.47 | 13,028,330 |
| 2023-07-18 | $4.40 | $4.43 | $4.40 | $4.41 | $4.41 | 6,144,300 |
| 2023-07-17 | $4.39 | $4.40 | $4.39 | $4.40 | $4.40 | 5,429,600 |
| 2023-07-14 | $4.39 | $4.40 | $4.38 | $4.38 | $4.38 | 8,647,400 |
| 2023-07-13 | $4.39 | $4.41 | $4.39 | $4.41 | $4.41 | 8,191,530 |
| 2023-07-12 | $4.37 | $4.38 | $4.37 | $4.37 | $4.37 | 6,576,700 |
| 2023-07-11 | $4.37 | $4.38 | $4.36 | $4.38 | $4.38 | 7,176,900 |
| 2023-07-10 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 2,278,400 |
| 2023-07-07 | $4.35 | $4.36 | $4.35 | $4.36 | $4.36 | 2,667,400 |
| 2023-07-06 | $4.36 | $4.37 | $4.36 | $4.36 | $4.36 | 4,779,300 |
| 2023-07-05 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 2,468,270 |
| 2023-07-04 | $4.36 | $4.37 | $4.36 | $4.36 | $4.36 | 7,241,800 |
| 2023-07-03 | $4.35 | $4.37 | $4.35 | $4.35 | $4.35 | 10,396,700 |
| 2023-06-30 | $4.34 | $4.35 | $4.34 | $4.35 | $4.35 | 6,101,600 |
| 2023-06-29 | $4.33 | $4.34 | $4.33 | $4.34 | $4.34 | 5,165,500 |
| 2023-06-28 | $4.33 | $4.34 | $4.33 | $4.33 | $4.33 | 15,951,400 |
| 2023-06-27 | $4.35 | $4.36 | $4.34 | $4.35 | $4.35 | 10,570,700 |
| 2023-06-26 | $4.35 | $4.36 | $4.34 | $4.35 | $4.35 | 14,790,800 |
| 2023-06-21 | $4.37 | $4.37 | $4.35 | $4.35 | $4.35 | 7,242,400 |
| 2023-06-20 | $4.39 | $4.39 | $4.36 | $4.37 | $4.37 | 9,331,850 |
| 2023-06-19 | $4.37 | $4.37 | $4.36 | $4.37 | $4.37 | 1,369,400 |
| 2023-06-16 | $4.35 | $4.37 | $4.35 | $4.37 | $4.37 | 9,461,000 |
| 2023-06-15 | $4.34 | $4.34 | $4.33 | $4.34 | $4.34 | 9,170,500 |
| 2023-06-14 | $4.38 | $4.39 | $4.36 | $4.36 | $4.36 | 5,844,750 |
| 2023-06-13 | $4.38 | $4.42 | $4.38 | $4.39 | $4.39 | 5,330,400 |
| 2023-06-12 | $4.37 | $4.38 | $4.36 | $4.38 | $4.38 | 4,825,250 |
| 2023-06-09 | $4.34 | $4.37 | $4.34 | $4.37 | $4.37 | 4,788,100 |
| 2023-06-08 | $4.35 | $4.35 | $4.33 | $4.34 | $4.34 | 8,746,800 |
| 2023-06-07 | $4.36 | $4.40 | $4.36 | $4.36 | $4.36 | 4,551,200 |
| 2023-06-06 | $4.33 | $4.37 | $4.33 | $4.36 | $4.36 | 2,710,870 |
| 2023-06-05 | $4.34 | $4.34 | $4.32 | $4.32 | $4.32 | 3,843,300 |
| 2023-06-02 | $4.37 | $4.39 | $4.37 | $4.37 | $4.37 | 3,921,050 |
| 2023-06-01 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 2,924,600 |
| 2023-05-31 | $4.33 | $4.36 | $4.33 | $4.36 | $4.36 | 3,434,490 |
| 2023-05-30 | $4.30 | $4.31 | $4.29 | $4.30 | $4.30 | 8,207,400 |
| 2023-05-29 | $4.30 | $4.31 | $4.30 | $4.31 | $4.31 | 4,007,360 |
| 2023-05-26 | $4.32 | $4.32 | $4.31 | $4.31 | $4.31 | 4,112,600 |
| 2023-05-25 | $4.31 | $4.34 | $4.31 | $4.33 | $4.33 | 2,461,850 |
| 2023-05-24 | $4.35 | $4.37 | $4.35 | $4.35 | $4.35 | 4,523,700 |
| 2023-05-23 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 4,373,400 |
| 2023-05-22 | $4.34 | $4.36 | $4.34 | $4.34 | $4.34 | 4,674,400 |
| 2023-05-19 | $4.32 | $4.33 | $4.32 | $4.33 | $4.33 | 5,775,600 |
| 2023-05-18 | $4.35 | $4.35 | $4.34 | $4.34 | $4.34 | 5,540,900 |
| 2023-05-17 | $4.37 | $4.37 | $4.35 | $4.35 | $4.35 | 3,136,970 |
| 2023-05-16 | $4.39 | $4.39 | $4.36 | $4.37 | $4.37 | 6,329,850 |
| 2023-05-15 | $4.37 | $4.39 | $4.37 | $4.38 | $4.38 | 4,268,800 |
| 2023-05-12 | $4.38 | $4.38 | $4.36 | $4.36 | $4.36 | 5,989,840 |
| 2023-05-11 | $4.39 | $4.40 | $4.39 | $4.39 | $4.39 | 4,373,300 |
| 2023-05-10 | $4.39 | $4.40 | $4.38 | $4.39 | $4.39 | 5,485,200 |
| 2023-05-09 | $4.36 | $4.38 | $4.36 | $4.38 | $4.38 | 10,208,500 |
| 2023-05-08 | $4.40 | $4.40 | $4.35 | $4.36 | $4.36 | 6,157,770 |
| 2023-05-05 | $4.41 | $4.42 | $4.41 | $4.41 | $4.41 | 8,496,060 |
| 2023-05-04 | $4.40 | $4.41 | $4.39 | $4.40 | $4.40 | 9,367,880 |
| 2023-05-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-05-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-04-28 | $4.30 | $4.31 | $4.29 | $4.30 | $4.30 | 6,321,900 |
| 2023-04-27 | $4.33 | $4.37 | $4.32 | $4.33 | $4.33 | 7,647,800 |
| 2023-04-26 | $4.33 | $4.33 | $4.32 | $4.32 | $4.32 | 8,130,300 |
| 2023-04-25 | $4.30 | $4.31 | $4.30 | $4.31 | $4.31 | 8,728,670 |
| 2023-04-24 | $4.29 | $4.29 | $4.27 | $4.28 | $4.28 | 7,268,950 |
| 2023-04-21 | $4.31 | $4.32 | $4.28 | $4.29 | $4.29 | 6,919,000 |
| 2023-04-20 | $4.30 | $4.31 | $4.30 | $4.31 | $4.31 | 5,774,200 |
| 2023-04-19 | $4.32 | $4.32 | $4.30 | $4.30 | $4.30 | 5,091,200 |
| 2023-04-18 | $4.31 | $4.31 | $4.28 | $4.30 | $4.30 | 5,877,400 |
| 2023-04-17 | $4.36 | $4.36 | $4.29 | $4.32 | $4.32 | 2,905,950 |
| 2023-04-14 | $4.37 | $4.40 | $4.35 | $4.36 | $4.36 | 4,705,500 |
| 2023-04-13 | $4.34 | $4.34 | $4.33 | $4.34 | $4.34 | 4,757,790 |
| 2023-04-12 | $4.31 | $4.35 | $4.31 | $4.34 | $4.34 | 4,929,100 |
| 2023-04-11 | $4.28 | $4.30 | $4.28 | $4.30 | $4.30 | 2,582,930 |
| 2023-04-10 | $4.33 | $4.33 | $4.28 | $4.28 | $4.28 | 2,894,280 |
| 2023-04-07 | $4.30 | $4.33 | $4.30 | $4.33 | $4.33 | 4,752,000 |
| 2023-04-06 | $4.31 | $4.33 | $4.28 | $4.33 | $4.33 | 5,644,050 |
| 2023-04-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2023-04-04 | $4.24 | $4.27 | $4.24 | $4.27 | $4.27 | 2,499,090 |
| 2023-04-03 | $4.26 | $4.26 | $4.21 | $4.22 | $4.22 | 3,504,400 |
| 2023-03-31 | $4.26 | $4.27 | $4.25 | $4.27 | $4.27 | 2,555,270 |
| 2023-03-30 | $4.24 | $4.25 | $4.24 | $4.25 | $4.25 | 4,846,260 |
| 2023-03-29 | $4.23 | $4.25 | $4.23 | $4.24 | $4.24 | 4,093,200 |
| 2023-03-28 | $4.24 | $4.24 | $4.22 | $4.22 | $4.22 | 3,751,900 |
| 2023-03-27 | $4.27 | $4.27 | $4.24 | $4.24 | $4.24 | 5,092,600 |
| 2023-03-24 | $4.27 | $4.28 | $4.26 | $4.27 | $4.27 | 7,900,720 |
| 2023-03-23 | $4.25 | $4.27 | $4.25 | $4.25 | $4.25 | 3,653,800 |
| 2023-03-22 | $4.28 | $4.28 | $4.17 | $4.22 | $4.22 | 5,363,990 |
| 2023-03-21 | $4.31 | $4.31 | $4.28 | $4.29 | $4.29 | 4,348,440 |
| 2023-03-20 | $4.26 | $4.33 | $4.24 | $4.31 | $4.31 | 8,573,590 |
| 2023-03-17 | $4.17 | $4.19 | $4.17 | $4.19 | $4.19 | 5,797,740 |
| 2023-03-16 | $4.14 | $4.18 | $4.14 | $4.17 | $4.17 | 7,495,580 |
| 2023-03-15 | $4.14 | $4.14 | $4.13 | $4.14 | $4.14 | 4,296,000 |
| 2023-03-14 | $4.12 | $4.14 | $4.12 | $4.14 | $4.14 | 4,977,780 |
| 2023-03-13 | $4.11 | $4.11 | $4.09 | $4.09 | $4.09 | 5,873,790 |
| 2023-03-10 | $4.05 | $4.06 | $4.05 | $4.05 | $4.05 | 2,877,850 |
| 2023-03-09 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 2,839,600 |
| 2023-03-08 | $4.07 | $4.07 | $4.03 | $4.03 | $4.03 | 2,977,100 |
| 2023-03-07 | $4.07 | $4.08 | $4.07 | $4.07 | $4.07 | 2,307,850 |
| 2023-03-06 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 3,292,800 |
| 2023-03-03 | $4.03 | $4.06 | $4.03 | $4.04 | $4.04 | 2,877,750 |
| 2023-03-02 | $4.03 | $4.03 | $4.02 | $4.02 | $4.02 | 2,415,500 |
| 2023-03-01 | $4.02 | $4.03 | $4.02 | $4.03 | $4.03 | 4,451,950 |
| 2023-02-28 | $4.02 | $4.02 | $4.01 | $4.02 | $4.02 | 4,283,300 |
| 2023-02-27 | $4.02 | $4.02 | $4.01 | $4.01 | $4.01 | 5,294,900 |
| 2023-02-24 | $4.01 | $4.03 | $4.01 | $4.02 | $4.02 | 5,188,700 |
| 2023-02-23 | $4.01 | $4.01 | $4.00 | $4.01 | $4.01 | 6,617,300 |
| 2023-02-22 | $4.02 | $4.02 | $4.01 | $4.02 | $4.02 | 4,269,250 |
| 2023-02-21 | $4.01 | $4.02 | $4.01 | $4.01 | $4.01 | 4,521,300 |
| 2023-02-20 | $4.00 | $4.02 | $4.00 | $4.01 | $4.01 | 4,345,900 |
| 2023-02-17 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 5,256,300 |
| 2023-02-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3,069,900 |
| 2023-02-15 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 3,273,480 |
| 2023-02-14 | $4.01 | $4.02 | $4.00 | $4.02 | $4.02 | 3,444,290 |
| 2023-02-13 | $3.99 | $4.03 | $3.99 | $4.02 | $4.02 | 3,177,680 |
| 2023-02-10 | $4.02 | $4.02 | $3.99 | $3.99 | $3.99 | 2,636,900 |
| 2023-02-09 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 3,014,880 |
| 2023-02-08 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 3,936,920 |
| 2023-02-07 | $4.02 | $4.02 | $4.01 | $4.01 | $4.01 | 2,901,690 |
| 2023-02-06 | $4.07 | $4.07 | $4.01 | $4.02 | $4.02 | 3,872,100 |
| 2023-02-03 | $4.12 | $4.16 | $4.07 | $4.07 | $4.07 | 2,701,290 |
| 2023-02-02 | $4.12 | $4.16 | $4.12 | $4.12 | $4.12 | 2,316,200 |
| 2023-02-01 | $4.07 | $4.10 | $4.07 | $4.09 | $4.09 | 2,879,500 |
| 2023-01-31 | $4.09 | $4.10 | $4.07 | $4.07 | $4.07 | 3,410,900 |
| 2023-01-30 | $4.10 | $4.10 | $4.09 | $4.10 | $4.10 | 4,977,350 |
| 2023-01-20 | $4.09 | $4.11 | $4.09 | $4.10 | $4.10 | 3,824,830 |
| 2023-01-19 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 3,237,580 |
| 2023-01-18 | $4.07 | $4.07 | $4.05 | $4.06 | $4.06 | 6,472,400 |
| 2023-01-17 | $4.06 | $4.07 | $4.05 | $4.07 | $4.07 | 5,527,100 |
| 2023-01-16 | $4.04 | $4.10 | $4.04 | $4.05 | $4.05 | 3,893,800 |
| 2023-01-13 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 3,055,050 |
| 2023-01-12 | $4.03 | $4.03 | $4.01 | $4.02 | $4.02 | 3,342,480 |
| 2023-01-11 | $4.02 | $4.03 | $4.02 | $4.03 | $4.03 | 3,328,150 |
| 2023-01-10 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 2,540,500 |
| 2023-01-09 | $4.01 | $4.03 | $4.01 | $4.02 | $4.02 | 3,047,770 |
| 2023-01-06 | $4.01 | $4.01 | $3.97 | $3.98 | $3.98 | 4,579,100 |
| 2023-01-05 | $4.01 | $4.03 | $4.01 | $4.01 | $4.01 | 2,732,740 |
| 2023-01-04 | $3.99 | $4.01 | $3.99 | $4.01 | $4.01 | 3,244,130 |
| 2023-01-03 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 3,829,270 |
| 2023-01-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-12-30 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 3,205,500 |
| 2022-12-29 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 4,616,200 |
| 2022-12-28 | $3.97 | $3.98 | $3.97 | $3.97 | $3.97 | 3,263,200 |
| 2022-12-27 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 4,251,500 |
| 2022-12-26 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 2,681,800 |
| 2022-12-23 | $3.96 | $3.96 | $3.95 | $3.95 | $3.95 | 3,687,590 |
| 2022-12-22 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 3,148,400 |
| 2022-12-21 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 3,369,870 |
| 2022-12-20 | $3.94 | $3.96 | $3.94 | $3.96 | $3.96 | 4,672,600 |
| 2022-12-19 | $3.93 | $3.96 | $3.93 | $3.95 | $3.95 | 3,493,000 |
| 2022-12-16 | $3.93 | $3.93 | $3.91 | $3.92 | $3.92 | 3,859,100 |
| 2022-12-15 | $3.95 | $3.95 | $3.94 | $3.94 | $3.94 | 5,318,100 |
| 2022-12-14 | $3.96 | $3.98 | $3.96 | $3.98 | $3.98 | 4,593,000 |
| 2022-12-13 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 2,547,200 |
| 2022-12-12 | $3.94 | $3.94 | $3.93 | $3.93 | $3.93 | 4,186,950 |
| 2022-12-09 | $3.92 | $3.94 | $3.92 | $3.93 | $3.93 | 3,118,570 |
| 2022-12-08 | $3.91 | $3.92 | $3.91 | $3.92 | $3.92 | 5,559,600 |
| 2022-12-07 | $3.91 | $3.91 | $3.90 | $3.91 | $3.91 | 2,819,100 |
| 2022-12-06 | $3.91 | $3.99 | $3.91 | $3.91 | $3.91 | 2,645,600 |
| 2022-12-05 | $3.99 | $3.99 | $3.96 | $3.96 | $3.96 | 5,153,000 |
| 2022-12-01 | $4.07 | $4.07 | $3.76 | $3.96 | $3.96 | 3,485,190 |
| 2022-11-30 | $3.92 | $3.95 | $3.92 | $3.95 | $3.95 | 2,956,400 |
| 2022-11-29 | $3.96 | $3.96 | $3.95 | $3.96 | $3.96 | 2,396,000 |
| 2022-11-28 | $3.97 | $4.00 | $3.97 | $3.97 | $3.97 | 2,745,600 |
| 2022-11-25 | $3.96 | $3.97 | $3.96 | $3.96 | $3.96 | 2,618,300 |
| 2022-11-24 | $3.95 | $3.96 | $3.95 | $3.95 | $3.95 | 1,780,800 |
| 2022-11-23 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 4,277,290 |
| 2022-11-22 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 1,753,500 |
| 2022-11-21 | $3.93 | $3.94 | $3.93 | $3.94 | $3.94 | 3,855,400 |
| 2022-11-18 | $3.96 | $3.97 | $3.96 | $3.96 | $3.96 | 2,233,200 |
| 2022-11-17 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 1,694,100 |
| 2022-11-16 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 2,002,400 |
| 2022-11-15 | $3.93 | $3.95 | $3.93 | $3.94 | $3.94 | 4,460,600 |
| 2022-11-14 | $3.96 | $3.96 | $3.93 | $3.93 | $3.93 | 4,824,200 |
| 2022-11-11 | $3.99 | $3.99 | $3.96 | $3.96 | $3.96 | 6,127,800 |
| 2022-11-10 | $3.93 | $3.94 | $3.92 | $3.94 | $3.94 | 4,852,050 |
| 2022-11-09 | $3.87 | $3.97 | $3.87 | $3.93 | $3.93 | 5,610,700 |
| 2022-11-08 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 4,622,100 |
| 2022-11-07 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 2,481,600 |
| 2022-11-04 | $3.82 | $3.82 | $3.81 | $3.82 | $3.82 | 2,554,100 |
| 2022-11-03 | $3.82 | $3.82 | $3.81 | $3.82 | $3.82 | 2,391,300 |
| 2022-11-02 | $3.83 | $3.83 | $3.82 | $3.82 | $3.82 | 2,806,630 |
| 2022-11-01 | $3.82 | $3.82 | $3.81 | $3.82 | $3.82 | 4,687,300 |
| 2022-10-31 | $3.82 | $3.82 | $3.81 | $3.82 | $3.82 | 1,905,100 |
| 2022-10-28 | $3.83 | $3.84 | $3.83 | $3.83 | $3.83 | 2,913,200 |
| 2022-10-27 | $3.82 | $3.83 | $3.82 | $3.83 | $3.83 | 2,673,100 |
| 2022-10-26 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 4,410,800 |
| 2022-10-25 | $3.83 | $3.84 | $3.83 | $3.84 | $3.84 | 4,119,900 |
| 2022-10-24 | $3.81 | $3.84 | $3.81 | $3.83 | $3.83 | 3,726,100 |
| 2022-10-21 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 4,167,750 |
| 2022-10-20 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 4,991,500 |
| 2022-10-19 | $3.81 | $3.82 | $3.81 | $3.81 | $3.81 | 5,494,250 |
| 2022-10-18 | $3.81 | $3.82 | $3.81 | $3.81 | $3.81 | 4,156,000 |
| 2022-10-17 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 4,757,100 |
| 2022-10-14 | $3.80 | $3.83 | $3.80 | $3.82 | $3.82 | 3,974,000 |
| 2022-10-13 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 4,002,900 |
| 2022-10-12 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 4,389,550 |
| 2022-10-11 | $3.83 | $3.83 | $3.77 | $3.82 | $3.82 | 9,630,700 |
| 2022-10-10 | $3.84 | $3.85 | $3.83 | $3.83 | $3.83 | 8,782,380 |
| 2022-09-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 3,279,400 |
| 2022-09-29 | $3.80 | $3.80 | $3.79 | $3.80 | $3.80 | 7,457,200 |
| 2022-09-28 | $3.71 | $3.77 | $3.71 | $3.77 | $3.77 | 4,913,100 |
| 2022-09-27 | $3.75 | $3.76 | $3.74 | $3.76 | $3.76 | 4,137,650 |
| 2022-09-26 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 7,882,200 |
| 2022-09-23 | $3.79 | $3.79 | $3.78 | $3.78 | $3.78 | 2,846,100 |
| 2022-09-22 | $3.77 | $3.77 | $3.76 | $3.77 | $3.77 | 5,181,900 |
| 2022-09-21 | $3.76 | $3.78 | $3.76 | $3.77 | $3.77 | 4,967,100 |
| 2022-09-20 | $3.76 | $3.77 | $3.76 | $3.77 | $3.77 | 3,906,400 |
| 2022-09-19 | $3.74 | $3.76 | $3.74 | $3.76 | $3.76 | 5,075,800 |
| 2022-09-16 | $3.75 | $3.75 | $3.74 | $3.75 | $3.75 | 4,954,300 |
| 2022-09-15 | $3.52 | $4.10 | $3.52 | $3.76 | $3.76 | 6,903,600 |
| 2022-09-14 | $3.81 | $3.81 | $3.77 | $3.78 | $3.78 | 5,732,950 |
| 2022-09-13 | $3.79 | $3.81 | $3.79 | $3.80 | $3.80 | 4,816,100 |
| 2022-09-12 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-09-09 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 1,079,400 |
| 2022-09-08 | $3.80 | $3.81 | $3.80 | $3.81 | $3.81 | 3,153,300 |
| 2022-09-07 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 4,795,600 |
| 2022-09-06 | $3.80 | $3.80 | $3.79 | $3.80 | $3.80 | 4,926,300 |
| 2022-09-05 | $3.75 | $3.78 | $3.75 | $3.78 | $3.78 | 6,503,800 |
| 2022-09-02 | $3.74 | $3.75 | $3.73 | $3.75 | $3.75 | 2,904,300 |
| 2022-09-01 | $3.75 | $3.75 | $3.74 | $3.75 | $3.75 | 2,818,950 |
| 2022-08-31 | $3.78 | $3.78 | $3.77 | $3.78 | $3.78 | 6,937,300 |
| 2022-08-30 | $3.79 | $3.81 | $3.79 | $3.80 | $3.80 | 2,134,890 |
| 2022-08-29 | $3.82 | $3.82 | $3.78 | $3.78 | $3.78 | 4,412,100 |
| 2022-08-26 | $3.82 | $3.82 | $3.80 | $3.82 | $3.82 | 3,286,000 |
| 2022-08-25 | $3.81 | $3.82 | $3.81 | $3.82 | $3.82 | 2,938,800 |
| 2022-08-24 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 4,027,200 |
| 2022-08-23 | $3.77 | $3.78 | $3.77 | $3.78 | $3.78 | 4,134,600 |
| 2022-08-22 | $3.77 | $3.78 | $3.76 | $3.77 | $3.77 | 4,842,700 |
| 2022-08-19 | $3.77 | $3.78 | $3.77 | $3.78 | $3.78 | 4,001,800 |
| 2022-08-18 | $3.78 | $3.80 | $3.78 | $3.78 | $3.78 | 3,721,750 |
| 2022-08-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 4,401,700 |
| 2022-08-16 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 3,336,600 |
| 2022-08-15 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 4,571,500 |
| 2022-08-12 | $3.79 | $3.81 | $3.79 | $3.81 | $3.81 | 5,240,900 |
| 2022-08-11 | $3.78 | $3.80 | $3.78 | $3.79 | $3.79 | 5,248,600 |
| 2022-08-10 | $3.81 | $3.82 | $3.81 | $3.81 | $3.81 | 4,854,400 |
| 2022-08-09 | $3.79 | $3.81 | $3.79 | $3.81 | $3.81 | 6,260,600 |
| 2022-08-08 | $3.80 | $3.80 | $3.78 | $3.79 | $3.79 | 4,080,600 |
| 2022-08-05 | $3.79 | $3.81 | $3.79 | $3.81 | $3.81 | 4,754,900 |
| 2022-08-04 | $3.77 | $3.80 | $3.77 | $3.78 | $3.78 | 6,470,300 |
| 2022-08-03 | $3.76 | $3.77 | $3.75 | $3.77 | $3.77 | 5,504,300 |
| 2022-08-02 | $3.79 | $3.80 | $3.79 | $3.79 | $3.79 | 6,370,300 |
| 2022-08-01 | $3.76 | $3.77 | $3.76 | $3.76 | $3.76 | 5,269,800 |
| 2022-07-29 | $3.73 | $3.77 | $3.73 | $3.76 | $3.76 | 4,432,400 |
| 2022-07-28 | $3.70 | $3.71 | $3.70 | $3.71 | $3.71 | 4,467,700 |
| 2022-07-27 | $3.69 | $3.69 | $3.67 | $3.68 | $3.68 | 3,508,400 |
| 2022-07-26 | $3.69 | $3.70 | $3.68 | $3.68 | $3.68 | 4,078,000 |
| 2022-07-25 | $3.67 | $3.69 | $3.67 | $3.68 | $3.68 | 2,826,000 |
| 2022-07-22 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | 4,444,700 |
| 2022-07-21 | $3.64 | $3.64 | $3.61 | $3.62 | $3.62 | 4,918,700 |
| 2022-07-20 | $3.65 | $3.65 | $3.64 | $3.64 | $3.64 | 2,577,800 |
| 2022-07-19 | $3.64 | $3.65 | $3.64 | $3.64 | $3.64 | 3,817,300 |
| 2022-07-18 | $3.64 | $3.69 | $3.64 | $3.65 | $3.65 | 3,793,800 |
| 2022-07-15 | $3.65 | $3.65 | $3.64 | $3.64 | $3.64 | 5,248,500 |
| 2022-07-14 | $3.67 | $3.68 | $3.67 | $3.67 | $3.67 | 7,205,400 |
| 2022-07-13 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 5,826,970 |
| 2022-07-12 | $3.68 | $3.77 | $3.68 | $3.69 | $3.69 | 8,266,000 |
| 2022-07-11 | $3.70 | $3.70 | $3.68 | $3.69 | $3.69 | 3,439,600 |
| 2022-07-08 | $3.68 | $3.70 | $3.68 | $3.69 | $3.69 | 4,626,700 |
| 2022-07-07 | $3.73 | $3.73 | $3.65 | $3.69 | $3.69 | 5,382,800 |
| 2022-07-06 | $3.80 | $3.80 | $3.73 | $3.74 | $3.74 | 5,943,800 |
| 2022-07-05 | $3.82 | $3.82 | $3.81 | $3.82 | $3.82 | 5,218,400 |
| 2022-07-04 | $3.81 | $3.83 | $3.81 | $3.82 | $3.82 | 5,528,200 |
| 2022-07-01 | $3.82 | $3.82 | $3.78 | $3.80 | $3.80 | 11,233,500 |
| 2022-06-30 | $3.84 | $3.85 | $3.83 | $3.83 | $3.83 | 7,444,290 |
| 2022-06-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 4,826,400 |
| 2022-06-28 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 4,553,300 |
| 2022-06-27 | $3.85 | $3.87 | $3.85 | $3.87 | $3.87 | 5,299,800 |
| 2022-06-24 | $3.87 | $3.87 | $3.85 | $3.85 | $3.85 | 9,437,500 |
| 2022-06-23 | $3.88 | $3.88 | $3.87 | $3.87 | $3.87 | 6,699,000 |
| 2022-06-22 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 5,535,100 |
| 2022-06-21 | $3.88 | $3.88 | $3.87 | $3.87 | $3.87 | 5,968,800 |
| 2022-06-20 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 6,351,100 |
| 2022-06-17 | $3.89 | $3.90 | $3.89 | $3.89 | $3.89 | 8,168,300 |
| 2022-06-16 | $3.86 | $3.87 | $3.86 | $3.87 | $3.87 | 7,740,950 |
| 2022-06-15 | $3.88 | $3.88 | $3.85 | $3.85 | $3.85 | 8,676,900 |
| 2022-06-14 | $3.95 | $3.95 | $3.87 | $3.87 | $3.87 | 5,403,600 |
| 2022-06-13 | $3.94 | $3.96 | $3.94 | $3.95 | $3.95 | 6,875,500 |
| 2022-06-10 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 3,110,300 |
| 2022-06-09 | $3.90 | $3.91 | $3.90 | $3.90 | $3.90 | 6,323,500 |
| 2022-06-08 | $3.88 | $3.90 | $3.88 | $3.89 | $3.89 | 3,847,390 |
| 2022-06-07 | $3.87 | $3.89 | $3.87 | $3.88 | $3.88 | 4,308,500 |
| 2022-06-06 | $3.89 | $3.89 | $3.88 | $3.89 | $3.89 | 3,938,300 |
| 2022-06-02 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 4,233,800 |
| 2022-06-01 | $3.86 | $3.90 | $3.86 | $3.87 | $3.87 | 5,448,500 |
| 2022-05-31 | $3.91 | $3.91 | $3.89 | $3.90 | $3.90 | 4,782,090 |
| 2022-05-30 | $3.94 | $3.94 | $3.91 | $3.91 | $3.91 | 6,056,800 |
| 2022-05-27 | $3.93 | $3.94 | $3.93 | $3.94 | $3.94 | 4,825,970 |
| 2022-05-26 | $3.91 | $3.93 | $3.91 | $3.92 | $3.92 | 5,726,100 |
| 2022-05-25 | $3.90 | $3.92 | $3.90 | $3.91 | $3.91 | 5,662,650 |
| 2022-05-24 | $3.89 | $3.91 | $3.89 | $3.90 | $3.90 | 3,299,500 |
| 2022-05-23 | $3.90 | $3.91 | $3.90 | $3.90 | $3.90 | 6,783,700 |
| 2022-05-20 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 4,880,100 |
| 2022-05-19 | $3.86 | $3.88 | $3.86 | $3.87 | $3.87 | 6,206,700 |
| 2022-05-18 | $3.90 | $3.90 | $3.85 | $3.86 | $3.86 | 5,807,100 |
| 2022-05-17 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 6,178,700 |
| 2022-05-16 | $3.89 | $3.89 | $3.87 | $3.88 | $3.88 | 5,242,500 |
| 2022-05-13 | $3.91 | $3.92 | $3.91 | $3.91 | $3.91 | 7,538,800 |
| 2022-05-12 | $3.94 | $3.96 | $3.94 | $3.95 | $3.95 | 6,263,100 |
| 2022-05-11 | $3.90 | $3.91 | $3.89 | $3.91 | $3.91 | 5,511,740 |
| 2022-05-10 | $3.96 | $3.96 | $3.93 | $3.94 | $3.94 | 4,369,500 |
| 2022-05-09 | $3.95 | $3.97 | $3.95 | $3.96 | $3.96 | 6,134,400 |
| 2022-05-06 | $3.96 | $3.96 | $3.93 | $3.94 | $3.94 | 5,703,000 |
| 2022-05-05 | $3.97 | $3.97 | $3.95 | $3.96 | $3.96 | 3,075,400 |
| 2022-05-04 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-05-03 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-04-29 | $3.94 | $3.98 | $3.94 | $3.96 | $3.96 | 5,778,160 |
| 2022-04-28 | $3.87 | $3.91 | $3.87 | $3.91 | $3.91 | 7,808,640 |
| 2022-04-27 | $3.91 | $3.93 | $3.91 | $3.92 | $3.92 | 3,988,400 |
| 2022-04-26 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 660,950 |
| 2022-04-25 | $3.94 | $3.98 | $3.94 | $3.95 | $3.95 | 6,499,500 |
| 2022-04-22 | $3.96 | $3.98 | $3.96 | $3.98 | $3.98 | 2,816,050 |
| 2022-04-21 | $3.93 | $3.96 | $3.93 | $3.96 | $3.96 | 3,418,580 |
| 2022-04-20 | $3.96 | $3.96 | $3.91 | $3.91 | $3.91 | 5,627,750 |
| 2022-04-19 | $3.99 | $3.99 | $3.96 | $3.96 | $3.96 | 6,892,630 |
| 2022-04-18 | $3.99 | $3.99 | $3.94 | $3.99 | $3.99 | 5,431,230 |
| 2022-04-15 | $3.95 | $3.97 | $3.95 | $3.97 | $3.97 | 2,256,900 |
| 2022-04-14 | $3.95 | $3.97 | $3.95 | $3.95 | $3.95 | 4,800,100 |
| 2022-04-13 | $3.95 | $3.95 | $3.94 | $3.95 | $3.95 | 5,468,470 |
| 2022-04-12 | $3.93 | $3.94 | $3.93 | $3.93 | $3.93 | 3,026,300 |
| 2022-04-11 | $3.89 | $3.92 | $3.89 | $3.91 | $3.91 | 2,022,350 |
| 2022-04-08 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 7,564,030 |
| 2022-04-07 | $3.86 | $3.87 | $3.86 | $3.87 | $3.87 | 4,726,700 |
| 2022-04-06 | $3.88 | $3.88 | $3.86 | $3.86 | $3.86 | 171,400 |
| 2022-04-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-04-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-04-01 | $3.86 | $3.89 | $3.86 | $3.88 | $3.88 | 842,880 |
| 2022-03-31 | $3.94 | $3.94 | $3.82 | $3.86 | $3.86 | 2,423,770 |
| 2022-03-30 | $3.86 | $3.87 | $3.86 | $3.87 | $3.87 | 6,183,000 |
| 2022-03-29 | $3.89 | $3.89 | $3.87 | $3.87 | $3.87 | 1,140,700 |
| 2022-03-28 | $3.93 | $3.93 | $3.89 | $3.89 | $3.89 | 1,418,500 |
| 2022-03-25 | $3.92 | $4.00 | $3.92 | $3.94 | $3.94 | 1,289,550 |
| 2022-03-24 | $4.00 | $4.00 | $3.90 | $3.91 | $3.91 | 398,350 |
| 2022-03-23 | $3.86 | $3.87 | $3.86 | $3.86 | $3.86 | 693,600 |
| 2022-03-22 | $3.94 | $3.94 | $3.88 | $3.89 | $3.89 | 1,324,780 |
| 2022-03-21 | $3.87 | $3.87 | $3.86 | $3.86 | $3.86 | 830,400 |
| 2022-03-18 | $3.87 | $3.89 | $3.87 | $3.87 | $3.87 | 626,950 |
| 2022-03-17 | $3.83 | $3.87 | $3.83 | $3.86 | $3.86 | 1,135,250 |
| 2022-03-16 | $3.86 | $3.86 | $3.82 | $3.83 | $3.83 | 1,147,090 |
| 2022-03-15 | $3.94 | $3.94 | $3.85 | $3.86 | $3.86 | 2,818,770 |
| 2022-03-14 | $3.91 | $3.96 | $3.91 | $3.94 | $3.94 | 1,532,510 |
| 2022-03-11 | $3.96 | $3.98 | $3.95 | $3.96 | $3.96 | 4,125,340 |
| 2022-03-10 | $4.07 | $4.07 | $3.90 | $3.96 | $3.96 | 5,693,050 |
| 2022-03-09 | $4.06 | $4.10 | $3.96 | $4.09 | $4.09 | 4,385,230 |
| 2022-03-08 | $3.97 | $4.05 | $3.95 | $4.04 | $4.04 | 4,725,500 |
| 2022-03-07 | $3.93 | $3.98 | $3.93 | $3.95 | $3.95 | 7,211,710 |
| 2022-03-04 | $3.86 | $3.90 | $3.86 | $3.87 | $3.87 | 2,783,400 |
| 2022-03-03 | $3.86 | $3.86 | $3.84 | $3.85 | $3.85 | 1,806,100 |
| 2022-03-02 | $3.84 | $3.87 | $3.84 | $3.86 | $3.86 | 2,904,400 |
| 2022-03-01 | $3.81 | $4.00 | $3.80 | $3.81 | $3.81 | 2,147,300 |
| 2022-02-28 | $3.80 | $3.83 | $3.80 | $3.81 | $3.81 | 1,225,400 |
| 2022-02-25 | $3.93 | $3.93 | $3.81 | $3.83 | $3.83 | 1,247,200 |
| 2022-02-24 | $3.81 | $3.99 | $3.81 | $3.88 | $3.88 | 3,896,480 |
| 2022-02-23 | $3.82 | $3.82 | $3.79 | $3.79 | $3.79 | 634,620 |
| 2022-02-22 | $3.82 | $3.83 | $3.82 | $3.83 | $3.83 | 621,970 |
| 2022-02-21 | $3.79 | $3.79 | $3.74 | $3.78 | $3.78 | 675,300 |
| 2022-02-18 | $3.78 | $3.81 | $3.78 | $3.78 | $3.78 | 1,291,540 |
| 2022-02-17 | $3.74 | $3.76 | $3.74 | $3.76 | $3.76 | 1,957,400 |
| 2022-02-16 | $3.65 | $3.72 | $3.65 | $3.72 | $3.72 | 292,900 |
| 2022-02-15 | $3.76 | $3.77 | $3.76 | $3.77 | $3.77 | 846,870 |
| 2022-02-14 | $3.74 | $3.74 | $3.73 | $3.73 | $3.73 | 1,420,400 |
| 2022-02-11 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 1,759,890 |
| 2022-02-10 | $3.70 | $3.70 | $3.69 | $3.69 | $3.69 | 465,550 |
| 2022-02-09 | $3.68 | $3.69 | $3.68 | $3.69 | $3.69 | 544,100 |
| 2022-02-08 | $3.65 | $3.67 | $3.65 | $3.67 | $3.67 | 895,390 |
| 2022-02-07 | $3.63 | $3.75 | $3.63 | $3.65 | $3.65 | 553,860 |
| 2022-02-04 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2022-02-03 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2022-02-02 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2022-02-01 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2022-01-28 | $3.63 | $3.63 | $3.62 | $3.62 | $3.62 | 195,500 |
| 2022-01-27 | $3.65 | $3.66 | $3.63 | $3.63 | $3.63 | 231,400 |
| 2022-01-26 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 277,900 |
| 2022-01-25 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 240,500 |
| 2022-01-24 | $3.69 | $3.70 | $3.69 | $3.69 | $3.69 | 729,550 |
| 2022-01-21 | $3.69 | $3.71 | $3.69 | $3.70 | $3.70 | 495,200 |
| 2022-01-20 | $3.69 | $3.71 | $3.69 | $3.70 | $3.70 | 531,000 |
| 2022-01-19 | $3.65 | $3.66 | $3.65 | $3.65 | $3.65 | 159,100 |
| 2022-01-18 | $3.67 | $3.67 | $3.65 | $3.65 | $3.65 | 161,680 |
| 2022-01-17 | $3.66 | $3.67 | $3.66 | $3.66 | $3.66 | 234,400 |
| 2022-01-14 | $3.68 | $3.69 | $3.68 | $3.68 | $3.68 | 349,280 |
| 2022-01-13 | $3.68 | $3.69 | $3.68 | $3.68 | $3.68 | 819,500 |
| 2022-01-12 | $3.66 | $3.68 | $3.66 | $3.68 | $3.68 | 631,250 |
| 2022-01-11 | $3.64 | $3.66 | $3.64 | $3.66 | $3.66 | 399,890 |
| 2022-01-10 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 475,070 |
| 2022-01-07 | $3.59 | $3.64 | $3.28 | $3.63 | $3.63 | 463,400 |
| 2022-01-06 | $3.66 | $3.66 | $3.64 | $3.64 | $3.64 | 1,145,800 |
| 2022-01-05 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 222,900 |
| 2022-01-04 | $3.65 | $3.66 | $3.65 | $3.65 | $3.65 | 248,200 |
| 2022-01-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2021-12-31 | $3.64 | $3.68 | $3.64 | $3.68 | $3.68 | 422,090 |
| 2021-12-30 | $3.63 | $3.65 | $3.63 | $3.64 | $3.64 | 559,070 |
| 2021-12-29 | $3.66 | $3.66 | $3.65 | $3.66 | $3.66 | 308,500 |
| 2021-12-28 | $3.65 | $3.67 | $3.65 | $3.67 | $3.67 | 1,119,780 |
| 2021-12-27 | $3.67 | $3.67 | $3.65 | $3.66 | $3.66 | 417,700 |
| 2021-12-24 | $3.66 | $3.67 | $3.66 | $3.66 | $3.66 | 621,440 |
| 2021-12-23 | $3.64 | $3.68 | $3.64 | $3.66 | $3.66 | 396,100 |
| 2021-12-22 | $3.63 | $3.63 | $3.62 | $3.62 | $3.62 | 476,900 |
| 2021-12-21 | $3.65 | $3.65 | $3.63 | $3.63 | $3.63 | 763,100 |
| 2021-12-20 | $3.66 | $3.66 | $3.64 | $3.65 | $3.65 | 1,062,090 |
| 2021-12-17 | $3.63 | $3.66 | $3.63 | $3.66 | $3.66 | 904,680 |
| 2021-12-16 | $3.59 | $3.62 | $3.59 | $3.62 | $3.62 | 498,400 |
| 2021-12-15 | $3.62 | $3.62 | $3.58 | $3.58 | $3.58 | 1,997,700 |
| 2021-12-14 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 349,500 |
| 2021-12-13 | $3.60 | $3.63 | $3.60 | $3.62 | $3.62 | 668,300 |
| 2021-12-10 | $3.61 | $3.67 | $3.59 | $3.59 | $3.59 | 356,400 |
| 2021-12-09 | $3.62 | $3.76 | $3.60 | $3.61 | $3.61 | 517,100 |
| 2021-12-08 | $3.62 | $3.63 | $3.62 | $3.62 | $3.62 | 616,400 |
| 2021-12-07 | $3.62 | $3.62 | $3.61 | $3.62 | $3.62 | 1,208,800 |
| 2021-12-06 | $3.61 | $3.64 | $3.61 | $3.62 | $3.62 | 113,980 |
| 2021-12-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,053,750 |
| 2021-12-02 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 485,300 |
| 2021-12-01 | $3.60 | $3.63 | $3.60 | $3.63 | $3.63 | 1,192,190 |
| 2021-11-30 | $3.63 | $3.64 | $3.62 | $3.63 | $3.63 | 1,133,200 |
| 2021-11-29 | $3.66 | $3.68 | $3.64 | $3.65 | $3.65 | 266,500 |
| 2021-11-26 | $3.64 | $3.66 | $3.64 | $3.66 | $3.66 | 306,890 |
| 2021-11-25 | $3.65 | $3.66 | $3.64 | $3.64 | $3.64 | 803,900 |
| 2021-11-24 | $3.64 | $3.65 | $3.63 | $3.64 | $3.64 | 2,528,000 |
| 2021-11-23 | $3.72 | $3.72 | $3.66 | $3.66 | $3.66 | 856,280 |
| 2021-11-22 | $3.76 | $3.76 | $3.72 | $3.72 | $3.72 | 1,754,500 |
| 2021-11-19 | $3.87 | $3.87 | $3.73 | $3.76 | $3.76 | 702,500 |
| 2021-11-18 | $3.76 | $3.78 | $3.76 | $3.77 | $3.77 | 591,000 |
| 2021-11-17 | $3.75 | $3.76 | $3.74 | $3.76 | $3.76 | 1,240,900 |
| 2021-11-16 | $3.77 | $3.77 | $3.76 | $3.76 | $3.76 | 169,880 |
| 2021-11-15 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 972,400 |
| 2021-11-12 | $3.77 | $3.77 | $3.76 | $3.76 | $3.76 | 1,144,000 |
| 2021-11-11 | $3.74 | $3.77 | $3.74 | $3.76 | $3.76 | 1,273,890 |
| 2021-11-10 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 772,700 |
| 2021-11-09 | $3.70 | $3.71 | $3.70 | $3.70 | $3.70 | 818,200 |
| 2021-11-08 | $3.70 | $3.70 | $3.69 | $3.69 | $3.69 | 1,088,600 |
| 2021-11-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 689,490 |
| 2021-11-04 | $3.62 | $3.62 | $3.60 | $3.61 | $3.61 | 573,600 |
| 2021-11-03 | $3.65 | $3.65 | $3.62 | $3.62 | $3.62 | 1,260,200 |
| 2021-11-02 | $3.63 | $3.65 | $3.63 | $3.65 | $3.65 | 726,400 |
| 2021-11-01 | $3.64 | $3.64 | $3.62 | $3.62 | $3.62 | 467,900 |
| 2021-10-29 | $3.65 | $3.65 | $3.64 | $3.64 | $3.64 | 416,600 |
| 2021-10-28 | $3.62 | $3.66 | $3.62 | $3.66 | $3.66 | 633,650 |
| 2021-10-27 | $3.64 | $3.64 | $3.61 | $3.62 | $3.62 | 535,800 |
| 2021-10-26 | $3.65 | $3.66 | $3.65 | $3.65 | $3.65 | 748,940 |
| 2021-10-25 | $3.64 | $3.65 | $3.64 | $3.64 | $3.64 | 474,490 |
| 2021-10-22 | $3.63 | $3.65 | $3.63 | $3.65 | $3.65 | 553,780 |
| 2021-10-21 | $3.62 | $3.64 | $3.62 | $3.63 | $3.63 | 357,190 |
| 2021-10-20 | $3.62 | $3.62 | $3.60 | $3.61 | $3.61 | 238,170 |
| 2021-10-19 | $3.62 | $3.63 | $3.62 | $3.63 | $3.63 | 326,010 |
| 2021-10-18 | $3.66 | $3.66 | $3.61 | $3.62 | $3.62 | 892,700 |
| 2021-10-15 | $3.67 | $3.68 | $3.67 | $3.67 | $3.67 | 381,350 |
| 2021-10-14 | $3.66 | $3.68 | $3.66 | $3.67 | $3.67 | 467,000 |
| 2021-10-13 | $3.63 | $3.63 | $3.62 | $3.63 | $3.63 | 330,800 |
| 2021-10-12 | $3.61 | $3.63 | $3.61 | $3.63 | $3.63 | 845,600 |
| 2021-10-11 | $3.62 | $3.63 | $3.61 | $3.61 | $3.61 | 584,880 |
| 2021-10-08 | $3.59 | $3.63 | $3.59 | $3.62 | $3.62 | 1,249,300 |
| 2021-10-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2021-10-06 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2021-09-30 | $3.59 | $3.59 | $3.58 | $3.58 | $3.58 | 1,831,500 |
| 2021-09-29 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 236,050 |
| 2021-09-28 | $3.62 | $3.62 | $3.59 | $3.60 | $3.60 | 329,450 |
| 2021-09-27 | $3.62 | $3.64 | $3.62 | $3.63 | $3.63 | 173,700 |
| 2021-09-24 | $3.64 | $3.64 | $3.61 | $3.62 | $3.62 | 416,450 |
| 2021-09-23 | $3.66 | $3.66 | $3.62 | $3.64 | $3.64 | 717,100 |
| 2021-09-22 | $3.65 | $3.68 | $3.65 | $3.67 | $3.67 | 335,400 |
| 2021-09-21 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2021-09-20 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2021-09-17 | $3.64 | $3.64 | $3.61 | $3.63 | $3.63 | 692,600 |
| 2021-09-16 | $3.69 | $3.69 | $3.66 | $3.66 | $3.66 | 1,129,000 |
| 2021-09-15 | $3.69 | $3.71 | $3.69 | $3.70 | $3.70 | 1,067,700 |
| 2021-09-14 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 248,500 |
| 2021-09-13 | $3.69 | $3.69 | $3.67 | $3.68 | $3.68 | 183,900 |
| 2021-09-10 | $3.68 | $3.70 | $3.68 | $3.70 | $3.70 | 263,550 |
| 2021-09-09 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 1,487,070 |
| 2021-09-08 | $3.73 | $3.73 | $3.69 | $3.69 | $3.69 | 351,980 |
| 2021-09-07 | $3.75 | $3.75 | $3.73 | $3.73 | $3.73 | 251,200 |
| 2021-09-06 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 467,800 |
| 2021-09-03 | $3.73 | $3.73 | $3.72 | $3.73 | $3.73 | 224,500 |
| 2021-09-02 | $3.73 | $3.73 | $3.72 | $3.73 | $3.73 | 240,470 |
| 2021-09-01 | $3.72 | $3.73 | $3.72 | $3.73 | $3.73 | 586,500 |
| 2021-08-31 | $3.73 | $3.74 | $3.73 | $3.73 | $3.73 | 489,910 |
| 2021-08-30 | $3.73 | $3.75 | $3.73 | $3.74 | $3.74 | 380,890 |
| 2021-08-27 | $3.69 | $3.72 | $3.69 | $3.72 | $3.72 | 890,240 |
| 2021-08-26 | $3.70 | $3.70 | $3.68 | $3.68 | $3.68 | 588,170 |
| 2021-08-25 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 1,272,300 |
| 2021-08-24 | $3.70 | $3.72 | $3.70 | $3.72 | $3.72 | 664,400 |
| 2021-08-23 | $3.70 | $3.70 | $3.68 | $3.69 | $3.69 | 572,540 |
| 2021-08-20 | $3.69 | $3.70 | $3.69 | $3.70 | $3.70 | 322,550 |
| 2021-08-19 | $3.70 | $3.70 | $3.67 | $3.69 | $3.69 | 1,034,200 |
| 2021-08-18 | $3.69 | $3.70 | $3.69 | $3.70 | $3.70 | 309,900 |
| 2021-08-17 | $3.67 | $3.70 | $3.67 | $3.70 | $3.70 | 469,240 |
| 2021-08-16 | $3.66 | $3.67 | $3.66 | $3.66 | $3.66 | 591,750 |
| 2021-08-13 | $3.62 | $3.63 | $3.62 | $3.63 | $3.63 | 924,430 |
| 2021-08-12 | $3.59 | $3.62 | $3.59 | $3.62 | $3.62 | 861,000 |
| 2021-08-11 | $3.55 | $3.60 | $3.55 | $3.59 | $3.59 | 728,800 |
| 2021-08-10 | $3.60 | $3.60 | $3.57 | $3.59 | $3.59 | 2,898,930 |
| 2021-08-09 | $3.65 | $3.65 | $3.58 | $3.61 | $3.61 | 1,933,000 |
| 2021-08-06 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 1,077,370 |
| 2021-08-05 | $3.73 | $3.73 | $3.72 | $3.72 | $3.72 | 916,350 |
| 2021-08-04 | $3.72 | $3.73 | $3.72 | $3.73 | $3.73 | 904,460 |
| 2021-08-03 | $3.72 | $3.73 | $3.72 | $3.72 | $3.72 | 822,280 |
| 2021-08-02 | $3.76 | $3.76 | $3.72 | $3.72 | $3.72 | 1,110,340 |
| 2021-07-30 | $3.76 | $3.77 | $3.75 | $3.76 | $3.76 | 498,600 |
| 2021-07-29 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 540,950 |
| 2021-07-28 | $3.72 | $3.87 | $3.72 | $3.74 | $3.74 | 978,600 |
| 2021-07-27 | $3.73 | $3.73 | $3.70 | $3.70 | $3.70 | 403,390 |
| 2021-07-26 | $3.73 | $3.74 | $3.72 | $3.73 | $3.73 | 648,980 |
| 2021-07-23 | $3.71 | $3.73 | $3.71 | $3.72 | $3.72 | 675,540 |
| 2021-07-22 | $3.73 | $3.73 | $3.70 | $3.71 | $3.71 | 354,080 |
| 2021-07-21 | $3.74 | $3.74 | $3.72 | $3.74 | $3.74 | 505,200 |
| 2021-07-20 | $3.73 | $3.75 | $3.73 | $3.75 | $3.75 | 888,730 |
| 2021-07-19 | $3.74 | $3.74 | $3.72 | $3.72 | $3.72 | 146,190 |
| 2021-07-16 | $3.76 | $3.76 | $3.75 | $3.76 | $3.76 | 424,500 |
| 2021-07-15 | $3.75 | $3.77 | $3.75 | $3.76 | $3.76 | 476,450 |
| 2021-07-14 | $3.73 | $3.74 | $3.73 | $3.73 | $3.73 | 1,032,720 |
| 2021-07-13 | $3.73 | $3.73 | $3.72 | $3.73 | $3.73 | 335,830 |
| 2021-07-12 | $3.80 | $3.80 | $3.71 | $3.72 | $3.72 | 860,190 |
| 2021-07-09 | $3.72 | $3.74 | $3.72 | $3.72 | $3.72 | 612,380 |
| 2021-07-08 | $3.72 | $3.72 | $3.71 | $3.71 | $3.71 | 392,100 |
| 2021-07-07 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 362,000 |
| 2021-07-06 | $3.69 | $3.72 | $3.69 | $3.72 | $3.72 | 1,294,030 |
| 2021-07-05 | $3.68 | $3.69 | $3.68 | $3.68 | $3.68 | 599,600 |
| 2021-07-02 | $3.68 | $3.68 | $3.67 | $3.68 | $3.68 | 1,750,990 |
| 2021-07-01 | $3.65 | $3.67 | $3.65 | $3.67 | $3.67 | 898,950 |
| 2021-06-30 | $3.66 | $3.66 | $3.62 | $3.63 | $3.63 | 892,240 |
| 2021-06-29 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 723,600 |
| 2021-06-28 | $3.67 | $3.68 | $3.66 | $3.67 | $3.67 | 1,046,050 |
| 2021-06-25 | $3.67 | $3.68 | $3.67 | $3.67 | $3.67 | 519,500 |
| 2021-06-24 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 1,282,440 |
| 2021-06-23 | $3.68 | $3.69 | $3.68 | $3.69 | $3.69 | 405,720 |
| 2021-06-22 | $3.68 | $3.69 | $3.67 | $3.68 | $3.68 | 1,368,580 |
| 2021-06-21 | $3.67 | $3.68 | $3.65 | $3.68 | $3.68 | 1,001,950 |
| 2021-06-18 | $3.70 | $3.70 | $3.66 | $3.67 | $3.67 | 1,171,780 |
| 2021-06-17 | $3.77 | $3.77 | $3.70 | $3.71 | $3.71 | 2,162,790 |
| 2021-06-16 | $3.76 | $3.77 | $3.75 | $3.77 | $3.77 | 1,157,100 |
| 2021-06-15 | $3.81 | $3.81 | $3.75 | $3.78 | $3.78 | 920,350 |
| 2021-06-14 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2021-06-11 | $3.83 | $3.88 | $3.83 | $3.84 | $3.84 | 649,400 |
| 2021-06-10 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 836,190 |
| 2021-06-09 | $3.82 | $3.83 | $3.82 | $3.82 | $3.82 | 827,400 |
| 2021-06-08 | $3.83 | $3.87 | $3.82 | $3.83 | $3.83 | 767,500 |
| 2021-06-07 | $3.79 | $3.81 | $3.79 | $3.80 | $3.80 | 1,160,140 |
| 2021-06-04 | $3.82 | $3.82 | $3.72 | $3.77 | $3.77 | 1,112,300 |
| 2021-06-03 | $3.85 | $3.86 | $3.81 | $3.82 | $3.82 | 1,682,290 |
| 2021-06-02 | $3.90 | $3.90 | $3.83 | $3.84 | $3.84 | 1,609,040 |
| 2021-06-01 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 568,100 |
| 2021-05-31 | $3.87 | $3.89 | $3.87 | $3.88 | $3.88 | 721,900 |
| 2021-05-28 | $3.86 | $3.87 | $3.85 | $3.85 | $3.85 | 787,070 |
| 2021-05-27 | $3.90 | $3.90 | $3.87 | $3.88 | $3.88 | 1,330,080 |
| 2021-05-26 | $3.88 | $3.91 | $3.88 | $3.90 | $3.90 | 1,605,620 |
| 2021-05-25 | $3.87 | $3.87 | $3.84 | $3.86 | $3.86 | 1,147,740 |
| 2021-05-24 | $3.87 | $3.89 | $3.87 | $3.87 | $3.87 | 2,526,440 |
| 2021-05-21 | $3.86 | $3.87 | $3.85 | $3.86 | $3.86 | 1,841,150 |
| 2021-05-20 | $3.85 | $3.87 | $3.85 | $3.86 | $3.86 | 175,950 |
| 2021-05-19 | $3.85 | $3.86 | $3.84 | $3.86 | $3.86 | 486,600 |
| 2021-05-18 | $3.84 | $3.87 | $3.84 | $3.85 | $3.85 | 577,910 |
| 2021-05-17 | $3.81 | $3.84 | $3.81 | $3.83 | $3.83 | 861,430 |
| 2021-05-14 | $3.77 | $3.79 | $3.76 | $3.79 | $3.79 | 550,100 |
| 2021-05-13 | $3.78 | $3.78 | $3.75 | $3.76 | $3.76 | 243,630 |
| 2021-05-12 | $3.77 | $3.78 | $3.76 | $3.78 | $3.78 | 384,550 |
| 2021-05-11 | $3.78 | $3.78 | $3.77 | $3.78 | $3.78 | 761,690 |
| 2021-05-10 | $3.77 | $3.79 | $3.77 | $3.78 | $3.78 | 294,930 |
| 2021-05-07 | $3.74 | $3.77 | $3.74 | $3.76 | $3.76 | 768,580 |
| 2021-05-06 | $3.71 | $3.73 | $3.71 | $3.72 | $3.72 | 632,560 |
| 2021-05-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2021-05-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2021-04-30 | $3.69 | $3.69 | $3.66 | $3.67 | $3.67 | 451,950 |
| 2021-04-29 | $3.70 | $3.71 | $3.69 | $3.69 | $3.69 | 941,390 |
| 2021-04-28 | $3.70 | $3.70 | $3.67 | $3.68 | $3.68 | 382,940 |
| 2021-04-27 | $3.69 | $3.70 | $3.69 | $3.70 | $3.70 | 609,550 |
| 2021-04-26 | $3.71 | $3.71 | $3.69 | $3.69 | $3.69 | 465,000 |
| 2021-04-23 | $3.72 | $3.72 | $3.71 | $3.71 | $3.71 | 665,530 |
| 2021-04-22 | $3.73 | $3.74 | $3.72 | $3.72 | $3.72 | 580,500 |
| 2021-04-21 | $3.69 | $3.72 | $3.69 | $3.72 | $3.72 | 771,280 |
| 2021-04-20 | $3.71 | $3.71 | $3.68 | $3.68 | $3.68 | 1,117,600 |
| 2021-04-19 | $3.71 | $3.72 | $3.71 | $3.72 | $3.72 | 746,180 |
| 2021-04-16 | $3.68 | $3.70 | $3.68 | $3.69 | $3.69 | 607,690 |
| 2021-04-15 | $3.66 | $3.66 | $3.63 | $3.66 | $3.66 | 730,700 |
| 2021-04-14 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 740,500 |
| 2021-04-13 | $3.65 | $3.65 | $3.62 | $3.62 | $3.62 | 1,187,900 |
| 2021-04-12 | $3.67 | $3.67 | $3.65 | $3.66 | $3.66 | 469,400 |
| 2021-04-09 | $3.68 | $3.69 | $3.68 | $3.68 | $3.68 | 897,120 |
| 2021-04-08 | $3.65 | $3.67 | $3.64 | $3.66 | $3.66 | 1,802,280 |
| 2021-04-07 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 561,400 |
| 2021-04-06 | $3.66 | $3.66 | $3.64 | $3.64 | $3.64 | 606,880 |
| 2021-04-05 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2021-04-02 | $3.62 | $3.66 | $3.62 | $3.66 | $3.66 | 411,400 |
| 2021-04-01 | $3.57 | $3.62 | $3.57 | $3.61 | $3.61 | 1,108,600 |
| 2021-03-31 | $3.56 | $3.56 | $3.53 | $3.54 | $3.54 | 1,786,300 |
| 2021-03-30 | $3.68 | $3.68 | $3.58 | $3.59 | $3.59 | 2,580,900 |
| 2021-03-29 | $3.62 | $3.69 | $3.62 | $3.68 | $3.68 | 642,500 |
| 2021-03-26 | $3.63 | $3.63 | $3.62 | $3.63 | $3.63 | 1,117,490 |
| 2021-03-25 | $3.63 | $3.65 | $3.63 | $3.64 | $3.64 | 367,100 |
| 2021-03-24 | $3.63 | $3.63 | $3.62 | $3.63 | $3.63 | 3,400,700 |
| 2021-03-23 | $3.60 | $3.63 | $3.60 | $3.63 | $3.63 | 671,900 |
| 2021-03-22 | $3.63 | $3.64 | $3.61 | $3.62 | $3.62 | 1,519,500 |
| 2021-03-19 | $3.62 | $3.64 | $3.62 | $3.64 | $3.64 | 700,950 |
| 2021-03-18 | $3.64 | $3.66 | $3.64 | $3.66 | $3.66 | 2,082,850 |
| 2021-03-17 | $3.62 | $3.63 | $3.62 | $3.62 | $3.62 | 712,670 |
| 2021-03-16 | $3.61 | $3.63 | $3.61 | $3.61 | $3.61 | 676,300 |
| 2021-03-15 | $3.60 | $3.63 | $3.60 | $3.61 | $3.61 | 1,464,090 |
| 2021-03-12 | $3.60 | $3.60 | $3.57 | $3.57 | $3.57 | 2,317,300 |
| 2021-03-11 | $3.60 | $3.63 | $3.60 | $3.62 | $3.62 | 1,269,200 |
| 2021-03-10 | $3.56 | $3.60 | $3.56 | $3.59 | $3.59 | 1,402,890 |
| 2021-03-09 | $3.56 | $3.56 | $3.53 | $3.55 | $3.55 | 869,090 |
| 2021-03-08 | $3.56 | $3.58 | $3.56 | $3.57 | $3.57 | 1,092,080 |
| 2021-03-05 | $3.56 | $3.56 | $3.51 | $3.53 | $3.53 | 1,022,950 |
| 2021-03-04 | $3.60 | $3.60 | $3.55 | $3.56 | $3.56 | 1,830,880 |
| 2021-03-03 | $3.59 | $3.61 | $3.59 | $3.60 | $3.60 | 873,100 |
| 2021-03-02 | $3.64 | $3.64 | $3.55 | $3.59 | $3.59 | 3,243,590 |
| 2021-03-01 | $3.64 | $3.65 | $3.62 | $3.64 | $3.64 | 2,593,600 |
| 2021-02-26 | $3.71 | $3.71 | $3.65 | $3.66 | $3.66 | 2,543,170 |
| 2021-02-25 | $3.75 | $3.75 | $3.71 | $3.72 | $3.72 | 1,629,600 |
| 2021-02-24 | $3.77 | $3.77 | $3.75 | $3.75 | $3.75 | 989,280 |
| 2021-02-23 | $3.74 | $3.97 | $3.74 | $3.76 | $3.76 | 1,966,000 |
| 2021-02-22 | $3.69 | $3.74 | $3.69 | $3.72 | $3.72 | 1,741,550 |
| 2021-02-19 | $3.69 | $3.69 | $3.65 | $3.68 | $3.68 | 770,660 |
| 2021-02-18 | $3.79 | $3.80 | $3.64 | $3.70 | $3.70 | 3,175,290 |
| 2021-02-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-02-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-02-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-02-12 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-02-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-02-10 | $3.79 | $3.81 | $3.79 | $3.80 | $3.80 | 1,487,590 |
| 2021-02-09 | $3.77 | $3.81 | $3.77 | $3.81 | $3.81 | 1,013,270 |
| 2021-02-08 | $3.74 | $3.76 | $3.74 | $3.76 | $3.76 | 1,590,000 |
| 2021-02-05 | $3.77 | $3.77 | $3.72 | $3.73 | $3.73 | 1,059,980 |
| 2021-02-04 | $3.80 | $3.80 | $3.75 | $3.77 | $3.77 | 5,374,160 |
| 2021-02-03 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 4,870,490 |
| 2021-02-02 | $3.87 | $3.87 | $3.84 | $3.84 | $3.84 | 3,240,150 |
| 2021-02-01 | $3.83 | $3.88 | $3.82 | $3.87 | $3.87 | 2,236,990 |
| 2021-01-29 | $3.82 | $3.83 | $3.81 | $3.83 | $3.83 | 1,283,100 |
| 2021-01-28 | $3.81 | $3.82 | $3.81 | $3.81 | $3.81 | 776,550 |
| 2021-01-27 | $3.85 | $3.85 | $3.81 | $3.83 | $3.83 | 1,800,700 |
| 2021-01-26 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 837,480 |
| 2021-01-25 | $3.86 | $3.86 | $3.65 | $3.84 | $3.84 | 1,631,080 |
| 2021-01-22 | $3.87 | $3.87 | $3.85 | $3.86 | $3.86 | 1,215,750 |
| 2021-01-21 | $3.85 | $3.88 | $3.85 | $3.88 | $3.88 | 2,545,930 |
| 2021-01-20 | $3.83 | $3.85 | $3.83 | $3.84 | $3.84 | 1,110,350 |
| 2021-01-19 | $3.83 | $3.84 | $3.83 | $3.83 | $3.83 | 1,853,950 |
| 2021-01-18 | $3.80 | $3.83 | $3.80 | $3.83 | $3.83 | 1,555,550 |
| 2021-01-15 | $3.84 | $3.85 | $3.83 | $3.84 | $3.84 | 701,100 |
| 2021-01-14 | $3.84 | $3.84 | $3.80 | $3.83 | $3.83 | 2,309,200 |
| 2021-01-13 | $3.86 | $3.87 | $3.85 | $3.85 | $3.85 | 2,001,590 |
| 2021-01-12 | $3.83 | $3.89 | $3.82 | $3.86 | $3.86 | 1,686,790 |
| 2021-01-11 | $3.93 | $3.93 | $3.78 | $3.83 | $3.83 | 2,081,690 |
| 2021-01-08 | $3.94 | $3.95 | $3.93 | $3.93 | $3.93 | 691,890 |
| 2021-01-07 | $3.98 | $3.98 | $3.92 | $3.95 | $3.95 | 2,257,820 |
| 2021-01-06 | $3.98 | $3.99 | $3.98 | $3.98 | $3.98 | 4,047,130 |
| 2021-01-05 | $3.96 | $3.98 | $3.96 | $3.97 | $3.97 | 2,309,980 |
| 2021-01-04 | $3.94 | $3.96 | $3.91 | $3.95 | $3.95 | 1,843,540 |
| 2021-01-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2020-12-31 | $3.91 | $3.92 | $3.88 | $3.90 | $3.90 | 283,400 |
| 2020-12-30 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 396,190 |
| 2020-12-29 | $3.91 | $3.91 | $3.89 | $3.89 | $3.89 | 1,467,090 |
| 2020-12-28 | $3.92 | $3.94 | $3.88 | $3.92 | $3.92 | 1,304,180 |
| 2020-12-25 | $3.89 | $3.91 | $3.89 | $3.91 | $3.91 | 651,110 |
| 2020-12-24 | $3.88 | $3.90 | $3.88 | $3.89 | $3.89 | 877,120 |
| 2020-12-23 | $3.89 | $3.89 | $3.87 | $3.87 | $3.87 | 973,950 |
| 2020-12-22 | $3.88 | $3.91 | $3.88 | $3.88 | $3.88 | 646,670 |
| 2020-12-21 | $3.92 | $3.96 | $3.92 | $3.94 | $3.94 | 2,670,630 |
| 2020-12-18 | $3.88 | $3.90 | $3.88 | $3.89 | $3.89 | 1,229,140 |
| 2020-12-17 | $3.86 | $3.87 | $3.85 | $3.87 | $3.87 | 1,358,630 |
| 2020-12-16 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 849,240 |
| 2020-12-15 | $3.78 | $3.82 | $3.78 | $3.82 | $3.82 | 1,958,550 |
| 2020-12-14 | $3.79 | $3.80 | $3.79 | $3.79 | $3.79 | 2,080,790 |
| 2020-12-11 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 1,459,080 |
| 2020-12-10 | $3.80 | $3.81 | $3.79 | $3.80 | $3.80 | 1,678,440 |
| 2020-12-09 | $3.85 | $3.85 | $3.83 | $3.83 | $3.83 | 1,537,680 |
| 2020-12-08 | $3.82 | $3.86 | $3.82 | $3.86 | $3.86 | 1,242,390 |
| 2020-12-07 | $3.80 | $3.81 | $3.79 | $3.80 | $3.80 | 1,590,890 |
| 2020-12-04 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 1,384,380 |
| 2020-12-03 | $3.78 | $3.81 | $3.78 | $3.80 | $3.80 | 2,274,750 |
| 2020-12-02 | $3.74 | $3.76 | $3.74 | $3.76 | $3.76 | 1,595,020 |
| 2020-12-01 | $3.70 | $3.71 | $3.69 | $3.71 | $3.71 | 2,095,400 |
| 2020-11-30 | $3.73 | $3.73 | $3.65 | $3.68 | $3.68 | 5,760,460 |
| 2020-11-27 | $3.77 | $3.78 | $3.76 | $3.77 | $3.77 | 2,066,200 |
| 2020-11-26 | $3.77 | $3.77 | $3.76 | $3.77 | $3.77 | 814,350 |
| 2020-11-25 | $3.80 | $3.80 | $3.76 | $3.77 | $3.77 | 4,035,270 |
| 2020-11-24 | $3.88 | $3.88 | $3.80 | $3.81 | $3.81 | 2,737,010 |
| 2020-11-23 | $3.91 | $3.91 | $3.90 | $3.91 | $3.91 | 1,454,230 |
| 2020-11-20 | $3.90 | $3.90 | $3.89 | $3.90 | $3.90 | 1,299,300 |
| 2020-11-19 | $3.91 | $3.91 | $3.89 | $3.90 | $3.90 | 2,143,860 |
| 2020-11-18 | $3.94 | $3.94 | $3.91 | $3.91 | $3.91 | 1,905,500 |
| 2020-11-17 | $3.95 | $3.95 | $3.93 | $3.94 | $3.94 | 2,127,570 |
| 2020-11-16 | $3.95 | $3.97 | $3.94 | $3.95 | $3.95 | 1,043,960 |
| 2020-11-13 | $3.95 | $3.95 | $3.94 | $3.95 | $3.95 | 1,858,340 |
| 2020-11-12 | $3.92 | $3.93 | $3.92 | $3.93 | $3.93 | 1,654,800 |
| 2020-11-11 | $3.94 | $3.95 | $3.92 | $3.94 | $3.94 | 1,961,060 |
| 2020-11-10 | $4.00 | $4.00 | $3.91 | $3.95 | $3.95 | 3,349,440 |
| 2020-11-09 | $4.06 | $4.08 | $4.05 | $4.05 | $4.05 | 2,227,030 |
| 2020-11-06 | $4.04 | $4.07 | $4.04 | $4.06 | $4.06 | 1,749,900 |
| 2020-11-05 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 824,350 |
| 2020-11-04 | $4.01 | $4.03 | $4.01 | $4.02 | $4.02 | 804,720 |
| 2020-11-03 | $3.99 | $4.01 | $3.99 | $4.00 | $4.00 | 3,871,260 |
| 2020-11-02 | $3.96 | $3.99 | $3.96 | $3.99 | $3.99 | 271,100 |
| 2020-10-30 | $3.95 | $3.96 | $3.94 | $3.96 | $3.96 | 728,550 |
| 2020-10-29 | $4.03 | $4.03 | $3.97 | $3.98 | $3.98 | 1,471,100 |
| 2020-10-28 | $4.03 | $4.04 | $4.03 | $4.03 | $4.03 | 3,079,670 |
| 2020-10-27 | $4.01 | $4.03 | $4.01 | $4.03 | $4.03 | 1,560,420 |
| 2020-10-26 | $4.00 | $4.00 | $3.99 | $4.00 | $4.00 | 1,748,060 |
| 2020-10-23 | $4.02 | $4.02 | $4.01 | $4.01 | $4.01 | 572,700 |
| 2020-10-22 | $4.02 | $4.03 | $4.01 | $4.03 | $4.03 | 1,482,160 |
| 2020-10-21 | $4.02 | $4.03 | $4.02 | $4.02 | $4.02 | 1,854,360 |
| 2020-10-20 | $4.02 | $4.02 | $4.00 | $4.01 | $4.01 | 1,391,790 |
| 2020-10-19 | $4.01 | $4.03 | $4.01 | $4.03 | $4.03 | 1,607,830 |
| 2020-10-16 | $4.02 | $4.03 | $4.02 | $4.02 | $4.02 | 1,778,030 |
| 2020-10-15 | $4.00 | $4.02 | $4.00 | $4.01 | $4.01 | 2,710,280 |
| 2020-10-14 | $4.06 | $4.06 | $3.99 | $4.02 | $4.02 | 3,161,320 |
| 2020-10-13 | $4.08 | $4.08 | $4.06 | $4.06 | $4.06 | 339,950 |
| 2020-10-12 | $4.06 | $4.09 | $4.06 | $4.08 | $4.08 | 1,076,470 |
| 2020-10-09 | $4.03 | $4.05 | $4.02 | $4.03 | $4.03 | 1,400,810 |
| 2020-10-08 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-10-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-10-06 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-10-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-10-02 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-10-01 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-09-30 | $4.03 | $4.05 | $4.03 | $4.03 | $4.03 | 1,172,940 |
| 2020-09-29 | $4.01 | $4.03 | $4.00 | $4.03 | $4.03 | 4,986,380 |
| 2020-09-28 | $3.98 | $3.99 | $3.97 | $3.98 | $3.98 | 4,235,250 |
| 2020-09-25 | $3.96 | $4.04 | $3.96 | $3.99 | $3.99 | 3,719,070 |
| 2020-09-24 | $3.98 | $3.98 | $3.93 | $3.94 | $3.94 | 3,122,690 |
| 2020-09-23 | $4.04 | $4.05 | $3.97 | $3.99 | $3.99 | 4,037,960 |
| 2020-09-22 | $4.13 | $4.13 | $4.03 | $4.05 | $4.05 | 4,354,980 |
| 2020-09-21 | $4.14 | $4.15 | $4.14 | $4.14 | $4.14 | 2,066,790 |
| 2020-09-18 | $4.13 | $4.14 | $4.13 | $4.14 | $4.14 | 2,754,750 |
| 2020-09-17 | $4.14 | $4.14 | $4.11 | $4.12 | $4.12 | 1,573,220 |
| 2020-09-16 | $4.15 | $4.15 | $4.14 | $4.15 | $4.15 | 719,180 |
| 2020-09-15 | $4.15 | $4.17 | $4.15 | $4.16 | $4.16 | 2,485,350 |
| 2020-09-14 | $4.15 | $4.16 | $4.15 | $4.15 | $4.15 | 2,942,690 |
| 2020-09-11 | $4.15 | $4.16 | $4.13 | $4.15 | $4.15 | 1,988,850 |
| 2020-09-10 | $4.15 | $4.23 | $4.15 | $4.16 | $4.16 | 4,430,250 |
| 2020-09-09 | $4.13 | $4.14 | $4.12 | $4.13 | $4.13 | 3,736,900 |
| 2020-09-08 | $4.12 | $4.14 | $4.11 | $4.13 | $4.13 | 5,228,270 |
| 2020-09-07 | $4.14 | $4.15 | $4.12 | $4.13 | $4.13 | 4,259,410 |
| 2020-09-04 | $4.11 | $4.14 | $4.11 | $4.13 | $4.13 | 2,811,010 |
| 2020-09-03 | $4.16 | $4.16 | $4.11 | $4.11 | $4.11 | 3,154,040 |
| 2020-09-02 | $4.21 | $4.23 | $4.19 | $4.19 | $4.19 | 1,240,550 |
| 2020-09-01 | $4.19 | $4.23 | $4.19 | $4.23 | $4.23 | 5,985,790 |
| 2020-08-31 | $4.18 | $4.21 | $4.18 | $4.19 | $4.19 | 1,445,410 |
| 2020-08-28 | $4.15 | $4.18 | $4.15 | $4.17 | $4.17 | 1,463,720 |
| 2020-08-27 | $4.15 | $4.17 | $4.15 | $4.17 | $4.17 | 2,629,610 |
| 2020-08-26 | $4.13 | $4.14 | $4.12 | $4.12 | $4.12 | 2,268,770 |
| 2020-08-25 | $4.12 | $4.14 | $4.12 | $4.13 | $4.13 | 1,486,660 |
| 2020-08-24 | $4.16 | $4.16 | $4.10 | $4.12 | $4.12 | 3,079,340 |
| 2020-08-21 | $4.20 | $4.20 | $4.14 | $4.15 | $4.15 | 3,497,950 |
| 2020-08-20 | $4.23 | $4.23 | $4.12 | $4.14 | $4.14 | 4,926,610 |
| 2020-08-19 | $4.29 | $4.29 | $4.25 | $4.25 | $4.25 | 6,626,100 |
| 2020-08-18 | $4.30 | $4.30 | $4.27 | $4.29 | $4.29 | 1,700,030 |
| 2020-08-17 | $4.16 | $4.20 | $4.15 | $4.20 | $4.20 | 2,967,680 |
| 2020-08-14 | $4.20 | $4.21 | $4.14 | $4.15 | $4.15 | 7,961,420 |
| 2020-08-13 | $4.10 | $4.20 | $4.10 | $4.12 | $4.12 | 8,610,950 |
| 2020-08-12 | $4.06 | $4.08 | $4.00 | $4.06 | $4.06 | 3,220,800 |
| 2020-08-11 | $4.40 | $4.40 | $4.30 | $4.31 | $4.31 | 12,137,420 |
| 2020-08-10 | $4.44 | $4.44 | $4.39 | $4.41 | $4.41 | 5,723,930 |
| 2020-08-07 | $4.44 | $4.48 | $4.43 | $4.44 | $4.44 | 8,183,150 |
| 2020-08-06 | $4.39 | $4.42 | $4.39 | $4.42 | $4.42 | 8,244,360 |
| 2020-08-05 | $4.28 | $4.39 | $4.28 | $4.38 | $4.38 | 12,990,580 |
| 2020-08-04 | $4.26 | $4.28 | $4.26 | $4.27 | $4.27 | 9,163,660 |
| 2020-08-03 | $4.27 | $4.27 | $4.19 | $4.26 | $4.26 | 7,056,420 |
| 2020-07-31 | $4.24 | $4.28 | $4.24 | $4.27 | $4.27 | 6,887,610 |
| 2020-07-30 | $4.27 | $4.28 | $4.22 | $4.24 | $4.24 | 11,431,540 |
| 2020-07-29 | $4.27 | $4.28 | $4.26 | $4.26 | $4.26 | 14,039,560 |
| 2020-07-28 | $4.31 | $4.35 | $4.22 | $4.25 | $4.25 | 58,037,860 |
Fullgoal Fund Management Co Ltd (518680) News Headlines
Recent Fullgoal Fund Management Co Ltd (518680) News
Similar Companies to Fullgoal Fund Management Co Ltd (518680) 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 | -- | -- | -- |