Citic Guoan Wine Company Ltd (600084) Exchange: SHG
Data as of July 11, 2025
$5.60 ($0.01) 0.18%
Citic Guoan Wine Company Ltd - Daily Information
Click for more stock information on Citic Guoan Wine Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.60 |
| Previous Close | $5.60 |
| High | $5.65 |
| Low | $5.57 |
| Adjusted Open | $5.60 |
| Previous Adjusted Close | $5.60 |
| Adjusted High | $5.65 |
| Adjusted Low | $5.57 |
About Citic Guoan Wine Company Ltd (600084)
Citic Guoan Wine CO., LTD. is principally engaged in the production and distribution of wine. Through its subsidiaries, the Company is involved in the farming of grapes,crops and forest, the distribution of wine and the processing and filing of wine, among others. The Company primarily offers grape wines with brands named NIYA, Strong and WESTERN, among others. The Company operates its business mainly in domestic market.
Invest in Citic Guoan Wine Company Ltd (600084)
Historical Stock Data for Citic Guoan Wine Company Ltd (600084)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.60 | $5.65 | $5.57 | $5.60 | $5.60 | 4,774,700 |
| 2025-07-08 | $5.55 | $5.61 | $5.53 | $5.59 | $5.59 | 5,025,170 |
| 2025-07-07 | $5.66 | $5.67 | $5.42 | $5.55 | $5.55 | 8,572,360 |
| 2025-07-04 | $5.58 | $5.72 | $5.54 | $5.67 | $5.67 | 10,897,600 |
| 2025-07-03 | $5.59 | $5.61 | $5.57 | $5.59 | $5.59 | 2,997,600 |
| 2025-07-02 | $5.58 | $5.59 | $5.54 | $5.58 | $5.58 | 3,577,700 |
| 2025-06-30 | $5.55 | $5.57 | $5.52 | $5.56 | $5.56 | 3,647,300 |
| 2025-06-27 | $5.54 | $5.57 | $5.52 | $5.55 | $5.55 | 3,197,350 |
| 2025-06-26 | $5.55 | $5.61 | $5.53 | $5.55 | $5.55 | 4,426,980 |
| 2025-06-25 | $5.57 | $5.60 | $5.49 | $5.55 | $5.55 | 4,349,100 |
| 2025-06-24 | $5.49 | $5.58 | $5.48 | $5.57 | $5.57 | 5,267,500 |
| 2025-06-23 | $5.34 | $5.52 | $5.32 | $5.49 | $5.49 | 5,924,200 |
| 2025-06-20 | $5.41 | $5.45 | $5.36 | $5.41 | $5.41 | 2,917,600 |
| 2025-06-19 | $5.39 | $5.43 | $5.33 | $5.38 | $5.38 | 4,454,700 |
| 2025-06-18 | $5.51 | $5.63 | $5.37 | $5.43 | $5.43 | 7,545,800 |
| 2025-06-17 | $5.46 | $5.54 | $5.42 | $5.44 | $5.44 | 5,088,400 |
| 2025-06-13 | $5.52 | $5.53 | $5.45 | $5.47 | $5.47 | 4,749,320 |
| 2025-06-12 | $5.60 | $5.62 | $5.49 | $5.55 | $5.55 | 7,235,380 |
| 2025-06-11 | $5.46 | $5.78 | $5.46 | $5.64 | $5.64 | 7,244,090 |
| 2025-06-10 | $5.59 | $5.61 | $5.44 | $5.51 | $5.51 | 3,568,900 |
| 2025-06-09 | $5.56 | $5.61 | $5.52 | $5.61 | $5.61 | 3,088,200 |
| 2025-06-06 | $5.57 | $5.58 | $5.50 | $5.56 | $5.56 | 3,619,630 |
| 2025-06-05 | $5.73 | $5.74 | $5.52 | $5.56 | $5.56 | 8,160,000 |
| 2025-06-04 | $5.59 | $5.91 | $5.56 | $5.68 | $5.68 | 11,030,000 |
| 2025-06-03 | $5.52 | $5.62 | $5.52 | $5.60 | $5.60 | 3,277,700 |
| 2025-05-30 | $5.60 | $5.63 | $5.53 | $5.58 | $5.58 | 4,740,110 |
| 2025-05-29 | $5.54 | $5.60 | $5.50 | $5.58 | $5.58 | 4,947,300 |
| 2025-05-28 | $5.62 | $5.65 | $5.52 | $5.56 | $5.56 | 5,094,960 |
| 2025-05-27 | $5.49 | $5.68 | $5.46 | $5.61 | $5.61 | 6,816,410 |
| 2025-05-26 | $5.40 | $5.48 | $5.34 | $5.43 | $5.43 | 2,526,200 |
| 2025-05-23 | $5.39 | $5.49 | $5.37 | $5.40 | $5.40 | 3,679,200 |
| 2025-05-22 | $5.47 | $5.51 | $5.39 | $5.42 | $5.42 | 2,829,300 |
| 2025-05-21 | $5.56 | $5.59 | $5.48 | $5.51 | $5.51 | 2,892,400 |
| 2025-05-20 | $5.59 | $5.62 | $5.54 | $5.54 | $5.54 | 4,831,710 |
| 2025-05-19 | $5.30 | $5.58 | $5.28 | $5.54 | $5.54 | 8,661,150 |
| 2025-05-16 | $5.29 | $5.31 | $5.26 | $5.29 | $5.29 | 2,356,500 |
| 2025-05-15 | $5.29 | $5.35 | $5.26 | $5.29 | $5.29 | 2,017,500 |
| 2025-05-14 | $5.30 | $5.32 | $5.23 | $5.29 | $5.29 | 3,025,600 |
| 2025-05-13 | $5.31 | $5.43 | $5.29 | $5.31 | $5.31 | 3,530,670 |
| 2025-05-12 | $5.36 | $5.39 | $5.28 | $5.30 | $5.30 | 3,546,510 |
| 2025-05-09 | $5.36 | $5.39 | $5.29 | $5.34 | $5.34 | 2,895,510 |
| 2025-05-08 | $5.38 | $5.41 | $5.29 | $5.38 | $5.38 | 3,050,610 |
| 2025-05-07 | $5.34 | $5.55 | $5.34 | $5.38 | $5.38 | 4,171,400 |
| 2025-05-06 | $5.25 | $5.35 | $5.25 | $5.31 | $5.31 | 3,512,400 |
| 2025-04-30 | $5.34 | $5.40 | $5.22 | $5.25 | $5.25 | 4,477,800 |
| 2025-04-29 | $5.25 | $5.38 | $5.16 | $5.37 | $5.37 | 3,037,500 |
| 2025-04-28 | $5.40 | $5.46 | $5.23 | $5.25 | $5.25 | 3,970,020 |
| 2025-04-25 | $5.50 | $5.53 | $5.43 | $5.45 | $5.45 | 2,676,200 |
| 2025-04-24 | $5.50 | $5.50 | $5.40 | $5.45 | $5.45 | 2,702,700 |
| 2025-04-23 | $5.57 | $5.59 | $5.46 | $5.47 | $5.47 | 3,143,300 |
| 2025-04-22 | $5.51 | $5.60 | $5.48 | $5.54 | $5.54 | 2,917,630 |
| 2025-04-21 | $5.69 | $5.69 | $5.50 | $5.53 | $5.53 | 3,249,000 |
| 2025-04-18 | $5.58 | $5.65 | $5.52 | $5.55 | $5.55 | 3,358,900 |
| 2025-04-17 | $5.37 | $5.60 | $5.32 | $5.59 | $5.59 | 5,647,700 |
| 2025-04-16 | $5.48 | $5.50 | $5.27 | $5.41 | $5.41 | 4,594,450 |
| 2025-04-15 | $5.55 | $5.57 | $5.42 | $5.46 | $5.46 | 4,068,600 |
| 2025-04-14 | $5.44 | $5.59 | $5.44 | $5.52 | $5.52 | 4,240,800 |
| 2025-04-11 | $5.44 | $5.54 | $5.40 | $5.41 | $5.41 | 3,806,500 |
| 2025-04-10 | $5.30 | $5.50 | $5.29 | $5.46 | $5.46 | 6,313,170 |
| 2025-04-09 | $5.08 | $5.39 | $4.88 | $5.30 | $5.30 | 7,696,120 |
| 2025-04-08 | $5.01 | $5.18 | $4.90 | $5.09 | $5.09 | 6,257,300 |
| 2025-04-07 | $5.37 | $5.38 | $5.01 | $5.01 | $5.01 | 7,113,700 |
| 2025-04-03 | $5.46 | $5.60 | $5.41 | $5.57 | $5.57 | 3,016,040 |
| 2025-04-02 | $5.58 | $5.63 | $5.49 | $5.51 | $5.51 | 2,244,100 |
| 2025-04-01 | $5.55 | $5.65 | $5.48 | $5.58 | $5.58 | 2,783,720 |
| 2025-03-31 | $5.62 | $5.62 | $5.42 | $5.48 | $5.48 | 3,982,400 |
| 2025-03-28 | $5.70 | $5.90 | $5.61 | $5.62 | $5.62 | 4,976,700 |
| 2025-03-27 | $5.70 | $5.80 | $5.64 | $5.71 | $5.71 | 3,297,500 |
| 2025-03-26 | $5.58 | $5.78 | $5.58 | $5.73 | $5.73 | 3,923,300 |
| 2025-03-25 | $5.50 | $5.69 | $5.46 | $5.62 | $5.62 | 5,128,400 |
| 2025-03-24 | $5.89 | $5.99 | $5.41 | $5.52 | $5.52 | 9,964,200 |
| 2025-03-21 | $5.71 | $5.91 | $5.64 | $5.89 | $5.89 | 6,901,010 |
| 2025-03-20 | $5.57 | $5.73 | $5.57 | $5.71 | $5.71 | 5,200,000 |
| 2025-03-19 | $5.75 | $5.75 | $5.60 | $5.62 | $5.62 | 3,079,300 |
| 2025-03-18 | $5.78 | $5.85 | $5.65 | $5.68 | $5.68 | 4,756,900 |
| 2025-03-17 | $5.70 | $5.90 | $5.70 | $5.81 | $5.81 | 6,332,410 |
| 2025-03-14 | $5.64 | $5.76 | $5.56 | $5.70 | $5.70 | 6,113,700 |
| 2025-03-13 | $5.59 | $5.65 | $5.54 | $5.60 | $5.60 | 2,883,700 |
| 2025-03-12 | $5.72 | $5.73 | $5.61 | $5.64 | $5.64 | 3,728,000 |
| 2025-03-11 | $5.60 | $5.74 | $5.59 | $5.72 | $5.72 | 4,675,010 |
| 2025-03-10 | $5.58 | $5.66 | $5.58 | $5.65 | $5.65 | 3,666,710 |
| 2025-03-07 | $5.56 | $5.61 | $5.52 | $5.58 | $5.58 | 4,061,110 |
| 2025-03-06 | $5.53 | $5.59 | $5.48 | $5.56 | $5.56 | 3,481,100 |
| 2025-03-05 | $5.51 | $5.56 | $5.45 | $5.53 | $5.53 | 3,660,600 |
| 2025-03-04 | $5.45 | $5.50 | $5.40 | $5.50 | $5.50 | 3,531,800 |
| 2025-03-03 | $5.60 | $5.62 | $5.44 | $5.50 | $5.50 | 4,608,100 |
| 2025-02-28 | $5.55 | $5.65 | $5.55 | $5.58 | $5.58 | 7,378,500 |
| 2025-02-27 | $5.50 | $5.58 | $5.44 | $5.57 | $5.57 | 6,883,270 |
| 2025-02-26 | $5.43 | $5.55 | $5.42 | $5.54 | $5.54 | 6,070,400 |
| 2025-02-25 | $5.43 | $5.52 | $5.40 | $5.45 | $5.45 | 5,896,200 |
| 2025-02-24 | $5.55 | $5.62 | $5.46 | $5.53 | $5.53 | 8,479,910 |
| 2025-02-20 | $5.21 | $5.74 | $5.17 | $5.74 | $5.74 | 8,289,710 |
| 2025-02-19 | $5.07 | $5.22 | $4.98 | $5.22 | $5.22 | 3,468,800 |
| 2025-02-18 | $5.18 | $5.19 | $5.04 | $5.07 | $5.07 | 3,115,400 |
| 2025-02-17 | $5.15 | $5.25 | $5.11 | $5.20 | $5.20 | 3,153,110 |
| 2025-02-14 | $5.15 | $5.19 | $5.06 | $5.15 | $5.15 | 2,813,100 |
| 2025-02-13 | $5.11 | $5.18 | $5.10 | $5.16 | $5.16 | 2,904,610 |
| 2025-02-12 | $5.13 | $5.17 | $5.08 | $5.14 | $5.14 | 2,421,100 |
| 2025-02-11 | $5.25 | $5.28 | $5.11 | $5.14 | $5.14 | 2,898,210 |
| 2025-02-10 | $5.10 | $5.24 | $5.09 | $5.23 | $5.23 | 3,591,810 |
| 2025-02-07 | $5.07 | $5.17 | $5.02 | $5.10 | $5.10 | 3,293,910 |
| 2025-02-06 | $5.01 | $5.06 | $4.94 | $5.06 | $5.06 | 3,046,300 |
| 2025-02-05 | $5.02 | $5.09 | $5.00 | $5.05 | $5.05 | 2,495,110 |
| 2025-01-27 | $5.02 | $5.15 | $4.98 | $5.01 | $5.01 | 3,490,100 |
| 2025-01-24 | $4.93 | $4.97 | $4.87 | $4.96 | $4.96 | 2,158,500 |
| 2025-01-23 | $4.95 | $5.07 | $4.92 | $4.94 | $4.94 | 2,884,000 |
| 2025-01-22 | $5.06 | $5.08 | $4.91 | $4.94 | $4.94 | 2,056,500 |
| 2025-01-21 | $5.16 | $5.20 | $5.03 | $5.04 | $5.04 | 2,758,000 |
| 2025-01-20 | $5.17 | $5.23 | $5.05 | $5.15 | $5.15 | 2,199,200 |
| 2025-01-17 | $5.14 | $5.21 | $5.12 | $5.16 | $5.16 | 2,212,200 |
| 2025-01-16 | $5.11 | $5.24 | $5.11 | $5.18 | $5.18 | 2,481,600 |
| 2025-01-15 | $5.16 | $5.20 | $5.07 | $5.11 | $5.11 | 2,552,950 |
| 2025-01-14 | $5.01 | $5.30 | $4.91 | $5.15 | $5.15 | 4,275,400 |
| 2025-01-13 | $4.86 | $4.98 | $4.80 | $4.93 | $4.93 | 3,120,400 |
| 2025-01-09 | $5.03 | $5.23 | $5.03 | $5.13 | $5.13 | 3,177,500 |
| 2025-01-08 | $5.00 | $5.12 | $4.86 | $5.09 | $5.09 | 4,750,650 |
| 2025-01-07 | $4.92 | $5.02 | $4.88 | $5.02 | $5.02 | 2,241,400 |
| 2025-01-06 | $4.98 | $4.98 | $4.65 | $4.92 | $4.92 | 3,316,800 |
| 2025-01-03 | $5.26 | $5.26 | $4.98 | $4.99 | $4.99 | 5,038,500 |
| 2025-01-02 | $5.21 | $5.42 | $5.21 | $5.26 | $5.26 | 4,003,800 |
| 2024-12-31 | $5.27 | $5.33 | $5.20 | $5.26 | $5.26 | 3,541,900 |
| 2024-12-30 | $5.47 | $5.48 | $5.14 | $5.26 | $5.26 | 5,489,000 |
| 2024-12-27 | $5.40 | $5.56 | $5.31 | $5.51 | $5.51 | 4,092,210 |
| 2024-12-26 | $5.31 | $5.42 | $5.31 | $5.33 | $5.33 | 2,822,240 |
| 2024-12-25 | $5.45 | $5.49 | $5.25 | $5.34 | $5.34 | 3,497,200 |
| 2024-12-24 | $5.47 | $5.60 | $5.35 | $5.44 | $5.44 | 5,181,300 |
| 2024-12-23 | $5.86 | $5.86 | $5.41 | $5.48 | $5.48 | 10,830,900 |
| 2024-12-20 | $5.93 | $6.07 | $5.93 | $5.98 | $5.98 | 3,145,600 |
| 2024-12-19 | $5.98 | $6.00 | $5.85 | $5.94 | $5.94 | 4,067,800 |
| 2024-12-18 | $6.05 | $6.14 | $5.92 | $6.02 | $6.02 | 4,166,500 |
| 2024-12-17 | $6.32 | $6.33 | $6.02 | $6.05 | $6.05 | 5,935,610 |
| 2024-12-16 | $6.35 | $6.59 | $6.28 | $6.32 | $6.32 | 7,207,300 |
| 2024-12-13 | $6.51 | $6.52 | $6.30 | $6.33 | $6.33 | 6,116,700 |
| 2024-12-12 | $6.40 | $6.55 | $6.34 | $6.54 | $6.54 | 6,890,500 |
| 2024-12-11 | $6.19 | $6.40 | $6.19 | $6.39 | $6.39 | 6,017,000 |
| 2024-12-10 | $6.40 | $6.45 | $6.24 | $6.28 | $6.28 | 7,397,600 |
| 2024-12-09 | $6.23 | $6.35 | $6.14 | $6.24 | $6.24 | 4,585,400 |
| 2024-12-06 | $6.09 | $6.20 | $6.05 | $6.18 | $6.18 | 3,736,600 |
| 2024-12-05 | $6.08 | $6.13 | $6.01 | $6.12 | $6.12 | 2,976,000 |
| 2024-12-04 | $6.13 | $6.18 | $6.03 | $6.07 | $6.07 | 3,762,900 |
| 2024-12-03 | $6.26 | $6.28 | $6.15 | $6.18 | $6.18 | 3,855,700 |
| 2024-12-02 | $6.19 | $6.27 | $6.13 | $6.27 | $6.27 | 5,520,300 |
| 2024-11-29 | $6.16 | $6.29 | $6.06 | $6.19 | $6.19 | 5,973,400 |
| 2024-11-28 | $5.98 | $6.13 | $5.94 | $6.11 | $6.11 | 5,098,520 |
| 2024-11-27 | $5.81 | $5.96 | $5.70 | $5.95 | $5.95 | 4,241,620 |
| 2024-11-26 | $5.83 | $5.98 | $5.83 | $5.88 | $5.88 | 3,703,300 |
| 2024-11-25 | $5.79 | $5.88 | $5.73 | $5.85 | $5.85 | 4,200,400 |
| 2024-11-22 | $6.01 | $6.10 | $5.78 | $5.78 | $5.78 | 5,468,500 |
| 2024-11-21 | $6.02 | $6.19 | $5.93 | $6.01 | $6.01 | 4,705,110 |
| 2024-11-20 | $5.88 | $6.13 | $5.87 | $6.08 | $6.08 | 5,446,220 |
| 2024-11-19 | $5.80 | $5.91 | $5.74 | $5.91 | $5.91 | 4,795,290 |
| 2024-11-18 | $5.88 | $6.03 | $5.78 | $5.82 | $5.82 | 6,344,300 |
| 2024-11-15 | $6.07 | $6.14 | $5.91 | $5.91 | $5.91 | 5,406,220 |
| 2024-11-14 | $6.22 | $6.27 | $6.05 | $6.07 | $6.07 | 7,143,930 |
| 2024-11-13 | $6.38 | $6.52 | $6.14 | $6.24 | $6.24 | 11,410,800 |
| 2024-11-12 | $6.34 | $6.66 | $6.29 | $6.35 | $6.35 | 17,294,620 |
| 2024-11-11 | $6.39 | $6.54 | $6.19 | $6.28 | $6.28 | 18,574,420 |
| 2024-11-08 | $6.81 | $6.81 | $6.21 | $6.39 | $6.39 | 33,210,200 |
| 2024-11-07 | $5.70 | $6.28 | $5.67 | $6.28 | $6.28 | 12,856,490 |
| 2024-11-06 | $5.71 | $5.76 | $5.63 | $5.71 | $5.71 | 5,256,310 |
| 2024-11-05 | $5.64 | $5.80 | $5.64 | $5.72 | $5.72 | 4,645,030 |
| 2024-11-04 | $5.66 | $5.71 | $5.56 | $5.68 | $5.68 | 5,029,740 |
| 2024-11-01 | $5.80 | $5.85 | $5.57 | $5.60 | $5.60 | 7,787,310 |
| 2024-10-31 | $5.72 | $5.87 | $5.67 | $5.81 | $5.81 | 6,427,100 |
| 2024-10-30 | $5.72 | $5.80 | $5.62 | $5.74 | $5.74 | 6,425,110 |
| 2024-10-29 | $6.05 | $6.06 | $5.74 | $5.77 | $5.77 | 10,895,100 |
| 2024-10-28 | $5.75 | $6.03 | $5.71 | $6.02 | $6.02 | 10,304,400 |
| 2024-10-25 | $5.55 | $5.79 | $5.51 | $5.75 | $5.75 | 8,116,730 |
| 2024-10-24 | $5.37 | $5.69 | $5.35 | $5.55 | $5.55 | 8,560,020 |
| 2024-10-23 | $5.26 | $5.56 | $5.24 | $5.41 | $5.41 | 9,775,600 |
| 2024-10-22 | $5.18 | $5.30 | $5.12 | $5.28 | $5.28 | 6,752,880 |
| 2024-10-21 | $5.10 | $5.19 | $5.07 | $5.16 | $5.16 | 6,363,700 |
| 2024-10-18 | $5.01 | $5.18 | $5.01 | $5.12 | $5.12 | 6,404,700 |
| 2024-10-17 | $5.12 | $5.19 | $5.05 | $5.06 | $5.06 | 4,421,900 |
| 2024-10-16 | $5.09 | $5.17 | $5.06 | $5.12 | $5.12 | 4,608,500 |
| 2024-10-15 | $5.17 | $5.28 | $5.11 | $5.12 | $5.12 | 5,553,700 |
| 2024-10-14 | $5.08 | $5.25 | $5.08 | $5.22 | $5.22 | 6,283,800 |
| 2024-10-11 | $5.22 | $5.30 | $5.02 | $5.07 | $5.07 | 8,028,300 |
| 2024-10-10 | $5.21 | $5.68 | $5.08 | $5.36 | $5.36 | 12,301,100 |
| 2024-10-09 | $5.70 | $5.70 | $5.24 | $5.25 | $5.25 | 13,671,450 |
| 2024-10-08 | $6.23 | $6.28 | $5.58 | $5.82 | $5.82 | 22,537,450 |
| 2024-09-30 | $5.42 | $5.75 | $5.28 | $5.71 | $5.71 | 14,425,000 |
| 2024-09-27 | $5.16 | $5.31 | $5.16 | $5.29 | $5.29 | 6,863,200 |
| 2024-09-26 | $4.85 | $5.16 | $4.85 | $5.14 | $5.14 | 8,376,600 |
| 2024-09-25 | $4.87 | $5.02 | $4.86 | $4.89 | $4.89 | 5,626,100 |
| 2024-09-24 | $4.67 | $4.88 | $4.66 | $4.87 | $4.87 | 6,086,400 |
| 2024-09-23 | $4.81 | $4.81 | $4.66 | $4.69 | $4.69 | 4,196,600 |
| 2024-09-20 | $4.77 | $4.82 | $4.76 | $4.81 | $4.81 | 2,744,100 |
| 2024-09-19 | $4.67 | $4.82 | $4.62 | $4.80 | $4.80 | 4,828,000 |
| 2024-09-18 | $4.73 | $4.74 | $4.56 | $4.60 | $4.60 | 2,801,600 |
| 2024-09-13 | $4.72 | $4.80 | $4.66 | $4.74 | $4.74 | 2,768,500 |
| 2024-09-12 | $4.68 | $4.76 | $4.68 | $4.70 | $4.70 | 2,024,500 |
| 2024-09-11 | $4.67 | $4.69 | $4.64 | $4.68 | $4.68 | 1,619,400 |
| 2024-09-10 | $4.75 | $4.76 | $4.61 | $4.70 | $4.70 | 2,547,200 |
| 2024-09-09 | $4.67 | $4.71 | $4.61 | $4.70 | $4.70 | 2,172,900 |
| 2024-09-06 | $4.71 | $4.77 | $4.67 | $4.69 | $4.69 | 2,172,500 |
| 2024-09-05 | $4.65 | $4.77 | $4.65 | $4.76 | $4.76 | 2,480,500 |
| 2024-09-04 | $4.84 | $4.85 | $4.63 | $4.66 | $4.66 | 4,566,500 |
| 2024-09-03 | $4.84 | $4.86 | $4.78 | $4.85 | $4.85 | 3,091,180 |
| 2024-09-02 | $4.93 | $4.98 | $4.80 | $4.81 | $4.81 | 4,403,900 |
| 2024-08-30 | $4.83 | $5.00 | $4.83 | $4.95 | $4.95 | 5,496,300 |
| 2024-08-29 | $4.77 | $4.88 | $4.72 | $4.83 | $4.83 | 5,384,300 |
| 2024-08-28 | $5.00 | $5.00 | $4.73 | $4.83 | $4.83 | 9,517,000 |
| 2024-08-27 | $4.81 | $5.31 | $4.78 | $5.01 | $5.01 | 15,284,840 |
| 2024-08-26 | $4.68 | $4.83 | $4.63 | $4.83 | $4.83 | 3,399,800 |
| 2024-08-23 | $4.64 | $4.68 | $4.58 | $4.66 | $4.66 | 1,728,600 |
| 2024-08-22 | $4.73 | $4.76 | $4.61 | $4.64 | $4.64 | 3,077,800 |
| 2024-08-21 | $4.73 | $4.89 | $4.72 | $4.76 | $4.76 | 3,371,000 |
| 2024-08-20 | $4.93 | $4.93 | $4.68 | $4.72 | $4.72 | 4,246,900 |
| 2024-08-19 | $4.90 | $4.95 | $4.83 | $4.95 | $4.95 | 2,984,000 |
| 2024-08-16 | $4.92 | $4.99 | $4.83 | $4.90 | $4.90 | 3,755,100 |
| 2024-08-15 | $4.88 | $4.94 | $4.82 | $4.91 | $4.91 | 2,999,500 |
| 2024-08-14 | $4.95 | $4.95 | $4.89 | $4.90 | $4.90 | 2,436,200 |
| 2024-08-13 | $4.89 | $4.94 | $4.82 | $4.92 | $4.92 | 3,586,100 |
| 2024-08-12 | $5.06 | $5.08 | $4.85 | $4.90 | $4.90 | 6,141,300 |
| 2024-08-09 | $5.13 | $5.18 | $5.06 | $5.07 | $5.07 | 6,126,120 |
| 2024-08-08 | $5.10 | $5.25 | $5.00 | $5.17 | $5.17 | 9,168,000 |
| 2024-08-07 | $4.93 | $5.19 | $4.93 | $5.15 | $5.15 | 11,933,950 |
| 2024-08-06 | $4.85 | $4.97 | $4.82 | $4.95 | $4.95 | 6,235,800 |
| 2024-08-05 | $4.88 | $5.03 | $4.80 | $4.84 | $4.84 | 6,386,300 |
| 2024-08-02 | $4.91 | $5.06 | $4.87 | $4.91 | $4.91 | 6,160,800 |
| 2024-08-01 | $4.85 | $5.10 | $4.81 | $4.98 | $4.98 | 9,912,390 |
| 2024-07-31 | $5.02 | $5.10 | $4.75 | $4.90 | $4.90 | 12,866,320 |
| 2024-07-30 | $4.48 | $4.94 | $4.45 | $4.94 | $4.94 | 4,155,680 |
| 2024-07-29 | $4.48 | $4.52 | $4.44 | $4.49 | $4.49 | 2,626,490 |
| 2024-07-26 | $4.36 | $4.52 | $4.36 | $4.51 | $4.51 | 3,073,390 |
| 2024-07-25 | $4.41 | $4.45 | $4.33 | $4.39 | $4.39 | 3,660,100 |
| 2024-07-24 | $4.44 | $4.51 | $4.36 | $4.41 | $4.41 | 4,345,100 |
| 2024-07-23 | $4.58 | $4.61 | $4.44 | $4.44 | $4.44 | 4,192,100 |
| 2024-07-22 | $4.62 | $4.63 | $4.47 | $4.54 | $4.54 | 3,764,300 |
| 2024-07-19 | $4.61 | $4.67 | $4.51 | $4.65 | $4.65 | 5,104,400 |
| 2024-07-18 | $4.68 | $4.68 | $4.45 | $4.64 | $4.64 | 9,511,720 |
| 2024-07-17 | $4.89 | $4.91 | $4.66 | $4.66 | $4.66 | 12,656,600 |
| 2024-07-16 | $5.00 | $5.32 | $4.95 | $5.00 | $5.00 | 20,039,860 |
| 2024-07-15 | $4.41 | $4.84 | $4.41 | $4.84 | $4.84 | 2,294,100 |
| 2024-07-12 | $4.41 | $4.52 | $4.37 | $4.40 | $4.40 | 3,709,600 |
| 2024-07-11 | $4.31 | $4.52 | $4.25 | $4.42 | $4.42 | 5,580,100 |
| 2024-07-10 | $4.20 | $4.38 | $4.16 | $4.30 | $4.30 | 4,319,700 |
| 2024-07-09 | $4.34 | $4.38 | $4.17 | $4.26 | $4.26 | 5,234,120 |
| 2024-07-08 | $4.58 | $4.58 | $4.34 | $4.37 | $4.37 | 5,181,200 |
| 2024-07-05 | $4.56 | $4.66 | $4.46 | $4.57 | $4.57 | 5,241,000 |
| 2024-07-04 | $4.83 | $4.86 | $4.58 | $4.60 | $4.60 | 7,008,800 |
| 2024-07-03 | $4.82 | $4.95 | $4.77 | $4.86 | $4.86 | 5,108,400 |
| 2024-07-02 | $4.81 | $4.95 | $4.72 | $4.84 | $4.84 | 7,202,760 |
| 2024-07-01 | $4.61 | $4.84 | $4.57 | $4.82 | $4.82 | 9,529,400 |
| 2024-06-28 | $4.73 | $4.78 | $4.58 | $4.65 | $4.65 | 9,984,020 |
| 2024-06-27 | $4.91 | $5.19 | $4.71 | $4.71 | $4.71 | 10,820,600 |
| 2024-06-26 | $4.80 | $4.97 | $4.49 | $4.90 | $4.90 | 13,832,700 |
| 2024-06-25 | $4.92 | $5.13 | $4.71 | $4.83 | $4.83 | 17,861,180 |
| 2024-06-24 | $5.51 | $5.84 | $4.78 | $5.07 | $5.07 | 26,321,140 |
| 2024-06-21 | $5.18 | $5.31 | $5.08 | $5.31 | $5.31 | 7,012,710 |
| 2024-06-20 | $4.41 | $4.83 | $4.38 | $4.83 | $4.83 | 4,999,200 |
| 2024-06-19 | $4.53 | $4.56 | $4.32 | $4.39 | $4.39 | 6,472,710 |
| 2024-06-18 | $4.63 | $4.68 | $4.49 | $4.53 | $4.53 | 3,827,600 |
| 2024-06-17 | $4.66 | $4.75 | $4.62 | $4.63 | $4.63 | 3,054,010 |
| 2024-06-14 | $4.72 | $4.74 | $4.58 | $4.73 | $4.73 | 4,493,010 |
| 2024-06-13 | $4.80 | $4.82 | $4.64 | $4.69 | $4.69 | 4,399,100 |
| 2024-06-12 | $4.72 | $4.84 | $4.68 | $4.81 | $4.81 | 2,736,400 |
| 2024-06-11 | $4.90 | $4.90 | $4.67 | $4.74 | $4.74 | 4,704,500 |
| 2024-06-07 | $4.83 | $4.92 | $4.64 | $4.90 | $4.90 | 5,413,180 |
| 2024-06-06 | $5.03 | $5.04 | $4.56 | $4.62 | $4.62 | 9,247,800 |
| 2024-06-05 | $5.16 | $5.23 | $5.00 | $5.03 | $5.03 | 4,057,800 |
| 2024-06-04 | $5.29 | $5.34 | $5.14 | $5.21 | $5.21 | 3,235,500 |
| 2024-06-03 | $5.54 | $5.57 | $5.21 | $5.32 | $5.32 | 4,847,100 |
| 2024-05-31 | $5.53 | $5.58 | $5.50 | $5.54 | $5.54 | 1,565,200 |
| 2024-05-30 | $5.64 | $5.64 | $5.51 | $5.52 | $5.52 | 1,905,000 |
| 2024-05-29 | $5.62 | $5.69 | $5.57 | $5.64 | $5.64 | 1,489,900 |
| 2024-05-28 | $5.60 | $5.69 | $5.54 | $5.61 | $5.61 | 2,053,700 |
| 2024-05-27 | $5.62 | $5.66 | $5.53 | $5.58 | $5.58 | 2,516,600 |
| 2024-05-24 | $5.65 | $5.74 | $5.61 | $5.65 | $5.65 | 2,999,600 |
| 2024-05-23 | $5.84 | $5.86 | $5.67 | $5.68 | $5.68 | 2,449,400 |
| 2024-05-22 | $5.84 | $5.90 | $5.80 | $5.87 | $5.87 | 1,865,600 |
| 2024-05-21 | $5.92 | $5.93 | $5.79 | $5.84 | $5.84 | 2,382,800 |
| 2024-05-20 | $5.88 | $5.99 | $5.86 | $5.88 | $5.88 | 3,278,200 |
| 2024-05-17 | $6.05 | $6.10 | $5.89 | $5.97 | $5.97 | 4,293,000 |
| 2024-05-16 | $6.18 | $6.21 | $5.98 | $6.10 | $6.10 | 5,962,640 |
| 2024-05-15 | $5.81 | $6.21 | $5.77 | $6.11 | $6.11 | 7,531,330 |
| 2024-05-14 | $5.50 | $5.99 | $5.48 | $5.80 | $5.80 | 6,384,800 |
| 2024-05-13 | $5.68 | $5.69 | $5.51 | $5.51 | $5.51 | 3,177,500 |
| 2024-05-10 | $5.85 | $5.88 | $5.63 | $5.68 | $5.68 | 4,160,300 |
| 2024-05-09 | $5.73 | $5.92 | $5.67 | $5.86 | $5.86 | 4,795,540 |
| 2024-05-08 | $5.78 | $5.85 | $5.63 | $5.68 | $5.68 | 4,726,000 |
| 2024-05-07 | $6.00 | $6.01 | $5.75 | $5.79 | $5.79 | 5,652,900 |
| 2024-05-06 | $6.13 | $6.26 | $5.94 | $6.02 | $6.02 | 5,142,000 |
| 2024-04-30 | $6.01 | $6.20 | $6.01 | $6.14 | $6.14 | 2,787,800 |
| 2024-04-29 | $5.94 | $6.04 | $5.85 | $6.02 | $6.02 | 2,904,700 |
| 2024-04-26 | $5.97 | $5.97 | $5.85 | $5.96 | $5.96 | 2,783,400 |
| 2024-04-25 | $5.82 | $6.01 | $5.82 | $5.93 | $5.93 | 2,284,700 |
| 2024-04-24 | $5.68 | $5.87 | $5.67 | $5.87 | $5.87 | 2,870,200 |
| 2024-04-23 | $5.70 | $5.80 | $5.67 | $5.68 | $5.68 | 2,714,100 |
| 2024-04-22 | $5.74 | $5.77 | $5.55 | $5.71 | $5.71 | 3,120,700 |
| 2024-04-19 | $5.74 | $5.88 | $5.64 | $5.69 | $5.69 | 3,244,160 |
| 2024-04-18 | $6.01 | $6.01 | $5.76 | $5.82 | $5.82 | 6,114,010 |
| 2024-04-17 | $5.70 | $6.10 | $5.69 | $6.00 | $6.00 | 5,028,000 |
| 2024-04-16 | $6.13 | $6.27 | $5.59 | $5.60 | $5.60 | 6,675,370 |
| 2024-04-15 | $6.49 | $6.50 | $6.12 | $6.21 | $6.21 | 4,733,150 |
| 2024-04-12 | $6.52 | $6.60 | $6.47 | $6.49 | $6.49 | 2,329,600 |
| 2024-04-11 | $6.41 | $6.52 | $6.37 | $6.46 | $6.46 | 1,918,900 |
| 2024-04-10 | $6.54 | $6.58 | $6.36 | $6.43 | $6.43 | 3,331,330 |
| 2024-04-09 | $6.33 | $6.58 | $6.32 | $6.54 | $6.54 | 3,733,050 |
| 2024-04-08 | $6.73 | $6.73 | $6.32 | $6.35 | $6.35 | 5,660,530 |
| 2024-04-03 | $6.51 | $6.73 | $6.46 | $6.73 | $6.73 | 3,682,600 |
| 2024-04-02 | $6.38 | $6.55 | $6.36 | $6.50 | $6.50 | 3,415,800 |
| 2024-04-01 | $6.38 | $6.47 | $6.32 | $6.40 | $6.40 | 2,927,700 |
| 2024-03-29 | $6.19 | $6.26 | $6.18 | $6.24 | $6.24 | 1,999,400 |
| 2024-03-28 | $6.08 | $6.29 | $6.06 | $6.20 | $6.20 | 3,285,600 |
| 2024-03-27 | $6.19 | $6.22 | $6.07 | $6.08 | $6.08 | 2,532,000 |
| 2024-03-26 | $6.20 | $6.26 | $6.08 | $6.19 | $6.19 | 3,178,300 |
| 2024-03-25 | $6.38 | $6.38 | $6.16 | $6.16 | $6.16 | 3,064,400 |
| 2024-03-22 | $6.42 | $6.45 | $6.25 | $6.30 | $6.30 | 2,844,800 |
| 2024-03-21 | $6.54 | $6.55 | $6.41 | $6.42 | $6.42 | 2,339,900 |
| 2024-03-20 | $6.48 | $6.58 | $6.42 | $6.50 | $6.50 | 2,472,690 |
| 2024-03-19 | $6.45 | $6.57 | $6.45 | $6.48 | $6.48 | 2,545,100 |
| 2024-03-18 | $6.41 | $6.52 | $6.40 | $6.47 | $6.47 | 2,672,600 |
| 2024-03-15 | $6.30 | $6.42 | $6.29 | $6.41 | $6.41 | 2,206,600 |
| 2024-03-14 | $6.40 | $6.41 | $6.25 | $6.31 | $6.31 | 1,976,100 |
| 2024-03-13 | $6.39 | $6.47 | $6.32 | $6.37 | $6.37 | 2,950,530 |
| 2024-03-12 | $6.28 | $6.53 | $6.28 | $6.44 | $6.44 | 5,153,200 |
| 2024-03-11 | $6.06 | $6.34 | $6.06 | $6.31 | $6.31 | 4,813,200 |
| 2024-03-08 | $6.11 | $6.15 | $6.05 | $6.08 | $6.08 | 1,798,000 |
| 2024-03-07 | $6.15 | $6.25 | $6.08 | $6.10 | $6.10 | 2,878,120 |
| 2024-03-06 | $6.13 | $6.19 | $6.05 | $6.09 | $6.09 | 2,450,700 |
| 2024-03-05 | $6.10 | $6.27 | $6.10 | $6.13 | $6.13 | 2,904,090 |
| 2024-03-04 | $6.29 | $6.32 | $6.13 | $6.16 | $6.16 | 2,593,700 |
| 2024-03-01 | $6.24 | $6.32 | $6.20 | $6.24 | $6.24 | 3,018,300 |
| 2024-02-29 | $6.02 | $6.30 | $6.02 | $6.28 | $6.28 | 4,024,000 |
| 2024-02-28 | $6.48 | $6.55 | $6.12 | $6.12 | $6.12 | 7,250,750 |
| 2024-02-27 | $6.25 | $6.42 | $6.19 | $6.40 | $6.40 | 3,845,200 |
| 2024-02-26 | $6.22 | $6.35 | $6.17 | $6.25 | $6.25 | 4,717,360 |
| 2024-02-23 | $6.08 | $6.27 | $6.02 | $6.24 | $6.24 | 5,756,890 |
| 2024-02-22 | $6.15 | $6.16 | $5.95 | $6.08 | $6.08 | 3,964,900 |
| 2024-02-21 | $5.92 | $6.26 | $5.87 | $6.06 | $6.06 | 6,820,830 |
| 2024-02-20 | $5.82 | $6.20 | $5.75 | $6.04 | $6.04 | 9,267,910 |
| 2024-02-19 | $5.50 | $5.82 | $5.42 | $5.82 | $5.82 | 6,650,700 |
| 2024-02-08 | $4.78 | $5.29 | $4.61 | $5.29 | $5.29 | 9,767,630 |
| 2024-02-07 | $5.20 | $5.23 | $4.77 | $4.81 | $4.81 | 10,291,750 |
| 2024-02-06 | $4.88 | $5.24 | $4.72 | $5.10 | $5.10 | 8,938,930 |
| 2024-02-05 | $5.80 | $5.80 | $5.24 | $5.24 | $5.24 | 6,052,790 |
| 2024-02-02 | $6.08 | $6.29 | $5.53 | $5.82 | $5.82 | 8,065,250 |
| 2024-02-01 | $6.13 | $6.21 | $5.95 | $6.04 | $6.04 | 4,650,070 |
| 2024-01-31 | $6.50 | $6.52 | $6.18 | $6.20 | $6.20 | 4,835,480 |
| 2024-01-30 | $6.79 | $6.80 | $6.46 | $6.50 | $6.50 | 4,320,200 |
| 2024-01-29 | $6.93 | $6.93 | $6.79 | $6.85 | $6.85 | 4,588,190 |
| 2024-01-26 | $6.87 | $6.92 | $6.72 | $6.85 | $6.85 | 4,265,990 |
| 2024-01-25 | $6.47 | $6.98 | $6.43 | $6.89 | $6.89 | 6,278,800 |
| 2024-01-24 | $6.55 | $6.61 | $6.23 | $6.47 | $6.47 | 6,750,500 |
| 2024-01-23 | $6.55 | $6.64 | $6.42 | $6.54 | $6.54 | 3,458,500 |
| 2024-01-22 | $6.88 | $6.90 | $6.52 | $6.54 | $6.54 | 3,998,320 |
| 2024-01-19 | $7.02 | $7.08 | $6.93 | $6.97 | $6.97 | 2,996,280 |
| 2024-01-18 | $7.40 | $7.40 | $6.84 | $6.99 | $6.99 | 6,133,110 |
| 2024-01-17 | $7.47 | $7.58 | $7.27 | $7.28 | $7.28 | 3,413,100 |
| 2024-01-16 | $7.45 | $7.53 | $7.43 | $7.46 | $7.46 | 2,147,100 |
| 2024-01-15 | $7.48 | $7.55 | $7.47 | $7.49 | $7.49 | 1,457,600 |
| 2024-01-12 | $7.52 | $7.62 | $7.51 | $7.54 | $7.54 | 2,227,600 |
| 2024-01-11 | $7.48 | $7.55 | $7.45 | $7.53 | $7.53 | 1,875,400 |
| 2024-01-10 | $7.48 | $7.55 | $7.46 | $7.49 | $7.49 | 2,597,330 |
| 2024-01-09 | $7.58 | $7.61 | $7.48 | $7.56 | $7.56 | 2,201,900 |
| 2024-01-08 | $7.76 | $7.82 | $7.57 | $7.58 | $7.58 | 2,876,340 |
| 2024-01-05 | $7.86 | $7.88 | $7.68 | $7.70 | $7.70 | 2,008,500 |
| 2024-01-04 | $7.85 | $7.90 | $7.77 | $7.86 | $7.86 | 2,250,140 |
| 2024-01-03 | $7.87 | $7.90 | $7.82 | $7.85 | $7.85 | 1,735,500 |
| 2024-01-02 | $7.82 | $7.89 | $7.82 | $7.87 | $7.87 | 2,197,800 |
| 2024-01-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-12-29 | $7.70 | $7.88 | $7.65 | $7.86 | $7.86 | 3,757,390 |
| 2023-12-28 | $7.71 | $7.78 | $7.67 | $7.72 | $7.72 | 2,857,400 |
| 2023-12-27 | $7.71 | $7.80 | $7.69 | $7.71 | $7.71 | 2,139,800 |
| 2023-12-26 | $7.80 | $7.94 | $7.72 | $7.73 | $7.73 | 2,106,200 |
| 2023-12-25 | $7.85 | $7.97 | $7.74 | $7.80 | $7.80 | 2,418,100 |
| 2023-12-22 | $7.98 | $7.98 | $7.80 | $7.88 | $7.88 | 2,668,400 |
| 2023-12-21 | $7.74 | $7.97 | $7.72 | $7.92 | $7.92 | 2,754,670 |
| 2023-12-20 | $7.90 | $7.94 | $7.71 | $7.80 | $7.80 | 3,106,600 |
| 2023-12-19 | $7.85 | $7.98 | $7.78 | $7.89 | $7.89 | 2,648,200 |
| 2023-12-18 | $8.07 | $8.09 | $7.82 | $7.84 | $7.84 | 3,546,500 |
| 2023-12-15 | $8.10 | $8.12 | $8.05 | $8.09 | $8.09 | 2,883,600 |
| 2023-12-14 | $8.10 | $8.14 | $8.05 | $8.10 | $8.10 | 2,791,000 |
| 2023-12-13 | $8.17 | $8.19 | $8.08 | $8.11 | $8.11 | 2,175,500 |
| 2023-12-12 | $8.10 | $8.16 | $8.04 | $8.16 | $8.16 | 2,488,900 |
| 2023-12-11 | $8.08 | $8.12 | $8.01 | $8.11 | $8.11 | 2,852,100 |
| 2023-12-08 | $8.10 | $8.16 | $8.08 | $8.11 | $8.11 | 2,584,400 |
| 2023-12-07 | $8.13 | $8.15 | $8.06 | $8.13 | $8.13 | 2,435,000 |
| 2023-12-06 | $8.08 | $8.19 | $8.03 | $8.13 | $8.13 | 2,938,570 |
| 2023-12-05 | $8.10 | $8.17 | $8.07 | $8.10 | $8.10 | 3,496,800 |
| 2023-12-04 | $8.14 | $8.14 | $8.05 | $8.11 | $8.11 | 2,566,000 |
| 2023-12-01 | $8.11 | $8.22 | $8.11 | $8.12 | $8.12 | 3,520,380 |
| 2023-11-30 | $8.07 | $8.15 | $8.03 | $8.11 | $8.11 | 3,551,420 |
| 2023-11-29 | $8.14 | $8.14 | $8.01 | $8.09 | $8.09 | 5,191,710 |
| 2023-11-28 | $8.19 | $8.23 | $8.07 | $8.10 | $8.10 | 5,758,360 |
| 2023-11-27 | $8.23 | $8.25 | $8.14 | $8.19 | $8.19 | 4,221,050 |
| 2023-11-24 | $8.28 | $8.39 | $8.22 | $8.24 | $8.24 | 5,969,500 |
| 2023-11-23 | $8.19 | $8.33 | $8.18 | $8.28 | $8.28 | 4,399,400 |
| 2023-11-22 | $8.23 | $8.28 | $8.20 | $8.22 | $8.22 | 2,277,300 |
| 2023-11-21 | $8.20 | $8.32 | $8.15 | $8.23 | $8.23 | 2,516,900 |
| 2023-11-20 | $8.13 | $8.19 | $8.11 | $8.18 | $8.18 | 2,346,600 |
| 2023-11-17 | $8.02 | $8.12 | $8.02 | $8.10 | $8.10 | 2,012,900 |
| 2023-11-16 | $8.05 | $8.08 | $7.97 | $8.05 | $8.05 | 1,928,590 |
| 2023-11-15 | $8.04 | $8.10 | $8.03 | $8.05 | $8.05 | 1,822,200 |
| 2023-11-14 | $7.99 | $8.05 | $7.96 | $8.05 | $8.05 | 2,025,300 |
| 2023-11-13 | $8.01 | $8.05 | $7.96 | $7.99 | $7.99 | 1,915,700 |
| 2023-11-10 | $7.94 | $8.04 | $7.93 | $8.01 | $8.01 | 2,525,900 |
| 2023-11-09 | $7.92 | $8.02 | $7.88 | $7.98 | $7.98 | 4,173,800 |
| 2023-11-08 | $7.88 | $7.93 | $7.85 | $7.90 | $7.90 | 2,131,500 |
| 2023-11-07 | $7.80 | $7.96 | $7.79 | $7.89 | $7.89 | 3,260,200 |
| 2023-11-06 | $7.85 | $7.86 | $7.76 | $7.83 | $7.83 | 3,075,900 |
| 2023-11-03 | $7.94 | $7.96 | $7.82 | $7.86 | $7.86 | 2,624,000 |
| 2023-11-02 | $7.88 | $7.97 | $7.84 | $7.88 | $7.88 | 2,952,900 |
| 2023-11-01 | $8.05 | $8.20 | $7.86 | $7.93 | $7.93 | 4,952,740 |
| 2023-10-31 | $7.88 | $7.95 | $7.86 | $7.93 | $7.93 | 3,425,000 |
| 2023-10-30 | $7.63 | $8.00 | $7.58 | $7.91 | $7.91 | 5,957,250 |
| 2023-10-27 | $7.53 | $7.61 | $7.50 | $7.58 | $7.58 | 1,933,300 |
| 2023-10-26 | $7.56 | $7.56 | $7.48 | $7.53 | $7.53 | 1,613,160 |
| 2023-10-25 | $7.56 | $7.61 | $7.49 | $7.54 | $7.54 | 3,675,160 |
| 2023-10-24 | $7.30 | $7.58 | $7.22 | $7.56 | $7.56 | 5,569,300 |
| 2023-10-23 | $7.45 | $7.66 | $7.18 | $7.22 | $7.22 | 3,960,600 |
| 2023-10-20 | $7.62 | $7.67 | $7.54 | $7.57 | $7.57 | 3,214,700 |
| 2023-10-19 | $7.77 | $7.78 | $7.20 | $7.66 | $7.66 | 7,044,000 |
| 2023-10-18 | $7.72 | $7.78 | $7.68 | $7.77 | $7.77 | 2,307,700 |
| 2023-10-17 | $7.76 | $7.79 | $7.72 | $7.76 | $7.76 | 2,126,010 |
| 2023-10-16 | $7.78 | $7.84 | $7.73 | $7.77 | $7.77 | 2,038,640 |
| 2023-10-13 | $7.77 | $7.86 | $7.75 | $7.80 | $7.80 | 1,907,600 |
| 2023-10-12 | $7.76 | $7.80 | $7.74 | $7.79 | $7.79 | 1,473,000 |
| 2023-10-11 | $7.77 | $7.82 | $7.71 | $7.78 | $7.78 | 2,384,900 |
| 2023-10-10 | $7.72 | $7.81 | $7.71 | $7.77 | $7.77 | 2,695,800 |
| 2023-10-09 | $7.76 | $7.78 | $7.65 | $7.74 | $7.74 | 3,190,800 |
| 2023-09-28 | $7.76 | $7.85 | $7.75 | $7.82 | $7.82 | 1,934,000 |
| 2023-09-27 | $7.81 | $7.81 | $7.74 | $7.78 | $7.78 | 1,601,300 |
| 2023-09-26 | $7.80 | $7.83 | $7.71 | $7.79 | $7.79 | 3,067,200 |
| 2023-09-25 | $7.89 | $7.96 | $7.78 | $7.82 | $7.82 | 3,899,100 |
| 2023-09-22 | $7.86 | $7.94 | $7.82 | $7.90 | $7.90 | 2,830,900 |
| 2023-09-21 | $7.89 | $7.92 | $7.83 | $7.87 | $7.87 | 2,666,500 |
| 2023-09-20 | $7.83 | $7.94 | $7.80 | $7.92 | $7.92 | 3,276,000 |
| 2023-09-19 | $7.76 | $7.94 | $7.73 | $7.86 | $7.86 | 4,397,300 |
| 2023-09-18 | $7.78 | $7.81 | $7.74 | $7.78 | $7.78 | 2,260,800 |
| 2023-09-15 | $7.76 | $7.81 | $7.73 | $7.80 | $7.80 | 2,239,700 |
| 2023-09-14 | $7.78 | $7.81 | $7.73 | $7.75 | $7.75 | 2,197,100 |
| 2023-09-13 | $7.75 | $7.79 | $7.72 | $7.79 | $7.79 | 2,171,400 |
| 2023-09-12 | $7.75 | $7.79 | $7.70 | $7.75 | $7.75 | 1,905,500 |
| 2023-09-11 | $7.78 | $7.88 | $7.74 | $7.77 | $7.77 | 3,228,400 |
| 2023-09-08 | $7.73 | $7.77 | $7.67 | $7.76 | $7.76 | 2,537,300 |
| 2023-09-07 | $7.79 | $7.87 | $7.66 | $7.76 | $7.76 | 4,574,300 |
| 2023-09-06 | $7.87 | $7.89 | $7.78 | $7.78 | $7.78 | 2,831,900 |
| 2023-09-05 | $8.00 | $8.00 | $7.85 | $7.89 | $7.89 | 3,220,200 |
| 2023-09-04 | $7.83 | $8.02 | $7.83 | $7.97 | $7.97 | 3,773,250 |
| 2023-09-01 | $7.81 | $7.92 | $7.79 | $7.83 | $7.83 | 2,644,500 |
| 2023-08-31 | $7.78 | $7.83 | $7.73 | $7.81 | $7.81 | 2,730,450 |
| 2023-08-30 | $7.75 | $7.87 | $7.70 | $7.83 | $7.83 | 5,262,600 |
| 2023-08-29 | $7.77 | $7.85 | $7.69 | $7.80 | $7.80 | 3,912,200 |
| 2023-08-28 | $8.13 | $8.17 | $7.77 | $7.79 | $7.79 | 6,313,800 |
| 2023-08-25 | $8.03 | $8.12 | $7.95 | $7.95 | $7.95 | 2,844,400 |
| 2023-08-24 | $8.09 | $8.09 | $7.99 | $8.05 | $8.05 | 3,017,800 |
| 2023-08-23 | $8.09 | $8.14 | $8.00 | $8.05 | $8.05 | 3,907,100 |
| 2023-08-22 | $8.01 | $8.09 | $7.89 | $8.08 | $8.08 | 3,529,710 |
| 2023-08-21 | $8.16 | $8.20 | $7.96 | $7.97 | $7.97 | 6,177,500 |
| 2023-08-18 | $8.16 | $8.32 | $8.14 | $8.21 | $8.21 | 4,733,700 |
| 2023-08-17 | $8.15 | $8.19 | $8.10 | $8.18 | $8.18 | 2,158,110 |
| 2023-08-16 | $8.11 | $8.21 | $8.11 | $8.16 | $8.16 | 2,933,500 |
| 2023-08-15 | $8.22 | $8.24 | $8.10 | $8.15 | $8.15 | 3,508,310 |
| 2023-08-14 | $8.38 | $8.38 | $8.10 | $8.16 | $8.16 | 7,778,100 |
| 2023-08-11 | $8.24 | $8.52 | $8.18 | $8.41 | $8.41 | 6,914,900 |
| 2023-08-10 | $8.26 | $8.26 | $8.06 | $8.24 | $8.24 | 4,381,800 |
| 2023-08-09 | $8.30 | $8.52 | $8.12 | $8.27 | $8.27 | 10,062,010 |
| 2023-08-08 | $8.19 | $8.34 | $8.17 | $8.30 | $8.30 | 4,716,750 |
| 2023-08-07 | $8.14 | $8.31 | $8.11 | $8.22 | $8.22 | 4,042,600 |
| 2023-08-04 | $8.17 | $8.21 | $8.10 | $8.17 | $8.17 | 3,044,700 |
| 2023-08-03 | $8.03 | $8.19 | $8.02 | $8.17 | $8.17 | 3,863,450 |
| 2023-08-02 | $8.01 | $8.09 | $7.99 | $8.06 | $8.06 | 3,099,400 |
| 2023-08-01 | $7.95 | $8.06 | $7.94 | $8.04 | $8.04 | 2,867,820 |
| 2023-07-31 | $8.05 | $8.16 | $7.95 | $7.99 | $7.99 | 5,174,100 |
| 2023-07-28 | $8.02 | $8.20 | $7.98 | $8.09 | $8.09 | 5,567,600 |
| 2023-07-27 | $7.95 | $8.02 | $7.90 | $8.00 | $8.00 | 3,756,700 |
| 2023-07-26 | $7.89 | $8.00 | $7.88 | $7.95 | $7.95 | 3,195,100 |
| 2023-07-25 | $7.88 | $7.94 | $7.83 | $7.90 | $7.90 | 2,331,300 |
| 2023-07-24 | $7.89 | $7.90 | $7.82 | $7.88 | $7.88 | 1,923,900 |
| 2023-07-21 | $7.86 | $7.91 | $7.83 | $7.89 | $7.89 | 2,629,600 |
| 2023-07-20 | $7.86 | $7.90 | $7.81 | $7.86 | $7.86 | 1,862,900 |
| 2023-07-19 | $7.89 | $7.89 | $7.80 | $7.85 | $7.85 | 1,862,700 |
| 2023-07-18 | $7.83 | $7.94 | $7.77 | $7.89 | $7.89 | 3,654,300 |
| 2023-07-17 | $7.81 | $7.85 | $7.75 | $7.83 | $7.83 | 2,127,990 |
| 2023-07-14 | $7.76 | $7.85 | $7.74 | $7.81 | $7.81 | 2,173,400 |
| 2023-07-13 | $7.75 | $7.80 | $7.73 | $7.77 | $7.77 | 1,792,300 |
| 2023-07-12 | $7.77 | $7.78 | $7.70 | $7.77 | $7.77 | 1,618,900 |
| 2023-07-11 | $7.73 | $7.77 | $7.69 | $7.75 | $7.75 | 1,647,900 |
| 2023-07-10 | $7.80 | $7.84 | $7.69 | $7.74 | $7.74 | 3,081,300 |
| 2023-07-07 | $7.72 | $7.85 | $7.72 | $7.81 | $7.81 | 2,930,100 |
| 2023-07-06 | $7.68 | $7.77 | $7.65 | $7.74 | $7.74 | 2,467,300 |
| 2023-07-05 | $7.65 | $7.71 | $7.61 | $7.70 | $7.70 | 1,541,500 |
| 2023-07-04 | $7.66 | $7.71 | $7.61 | $7.67 | $7.67 | 1,889,000 |
| 2023-07-03 | $7.66 | $7.72 | $7.64 | $7.67 | $7.67 | 1,883,500 |
| 2023-06-30 | $7.57 | $7.70 | $7.53 | $7.67 | $7.67 | 2,847,710 |
| 2023-06-29 | $7.56 | $7.60 | $7.50 | $7.57 | $7.57 | 1,696,100 |
| 2023-06-28 | $7.56 | $7.60 | $7.47 | $7.57 | $7.57 | 2,655,800 |
| 2023-06-27 | $7.56 | $7.61 | $7.51 | $7.56 | $7.56 | 2,072,800 |
| 2023-06-26 | $7.64 | $7.64 | $7.45 | $7.56 | $7.56 | 3,512,100 |
| 2023-06-21 | $7.69 | $7.72 | $7.64 | $7.67 | $7.67 | 2,442,600 |
| 2023-06-20 | $7.75 | $7.75 | $7.68 | $7.71 | $7.71 | 1,843,000 |
| 2023-06-19 | $7.75 | $7.81 | $7.71 | $7.75 | $7.75 | 2,899,010 |
| 2023-06-16 | $7.77 | $7.83 | $7.69 | $7.79 | $7.79 | 2,742,300 |
| 2023-06-15 | $7.75 | $7.79 | $7.66 | $7.76 | $7.76 | 3,055,410 |
| 2023-06-14 | $7.67 | $7.79 | $7.66 | $7.76 | $7.76 | 4,589,300 |
| 2023-06-13 | $7.67 | $7.69 | $7.62 | $7.67 | $7.67 | 2,746,000 |
| 2023-06-12 | $7.73 | $7.73 | $7.65 | $7.68 | $7.68 | 2,548,900 |
| 2023-06-09 | $7.67 | $7.73 | $7.63 | $7.71 | $7.71 | 3,708,000 |
| 2023-06-08 | $7.73 | $7.73 | $7.62 | $7.67 | $7.67 | 2,366,800 |
| 2023-06-07 | $7.55 | $7.76 | $7.52 | $7.68 | $7.68 | 3,715,500 |
| 2023-06-06 | $7.54 | $7.62 | $7.49 | $7.57 | $7.57 | 2,515,400 |
| 2023-06-05 | $7.51 | $7.57 | $7.44 | $7.57 | $7.57 | 2,621,600 |
| 2023-06-02 | $7.48 | $7.52 | $7.43 | $7.52 | $7.52 | 1,923,500 |
| 2023-06-01 | $7.34 | $7.53 | $7.30 | $7.50 | $7.50 | 2,240,100 |
| 2023-05-31 | $7.34 | $7.43 | $7.26 | $7.36 | $7.36 | 2,145,600 |
| 2023-05-30 | $7.28 | $7.40 | $7.26 | $7.34 | $7.34 | 2,067,530 |
| 2023-05-29 | $7.50 | $7.53 | $7.27 | $7.35 | $7.35 | 3,861,930 |
| 2023-05-26 | $7.56 | $7.56 | $7.48 | $7.53 | $7.53 | 1,243,400 |
| 2023-05-25 | $7.55 | $7.57 | $7.47 | $7.53 | $7.53 | 3,090,000 |
| 2023-05-24 | $7.46 | $7.67 | $7.43 | $7.57 | $7.57 | 4,149,700 |
| 2023-05-23 | $7.46 | $7.50 | $7.44 | $7.47 | $7.47 | 3,086,800 |
| 2023-05-22 | $7.56 | $7.60 | $7.46 | $7.50 | $7.50 | 2,680,700 |
| 2023-05-19 | $7.45 | $7.65 | $7.38 | $7.57 | $7.57 | 3,025,800 |
| 2023-05-18 | $7.54 | $7.58 | $7.39 | $7.45 | $7.45 | 3,144,610 |
| 2023-05-17 | $7.58 | $7.62 | $7.45 | $7.53 | $7.53 | 2,825,400 |
| 2023-05-16 | $7.58 | $7.64 | $7.56 | $7.62 | $7.62 | 2,192,700 |
| 2023-05-15 | $7.72 | $7.72 | $7.53 | $7.63 | $7.63 | 4,076,200 |
| 2023-05-12 | $7.72 | $7.74 | $7.68 | $7.74 | $7.74 | 2,408,300 |
| 2023-05-11 | $7.74 | $7.74 | $7.67 | $7.73 | $7.73 | 2,432,000 |
| 2023-05-10 | $7.74 | $7.82 | $7.67 | $7.73 | $7.73 | 2,748,400 |
| 2023-05-09 | $7.77 | $7.79 | $7.66 | $7.74 | $7.74 | 5,256,410 |
| 2023-05-08 | $7.79 | $7.87 | $7.76 | $7.79 | $7.79 | 3,334,800 |
| 2023-05-05 | $7.80 | $7.84 | $7.76 | $7.83 | $7.83 | 4,015,800 |
| 2023-05-04 | $7.73 | $7.84 | $7.73 | $7.82 | $7.82 | 4,496,110 |
| 2023-05-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-05-02 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-04-28 | $7.77 | $7.83 | $7.74 | $7.81 | $7.81 | 3,060,800 |
| 2023-04-27 | $7.77 | $7.81 | $7.73 | $7.77 | $7.77 | 3,376,510 |
| 2023-04-26 | $7.68 | $7.86 | $7.68 | $7.81 | $7.81 | 6,740,250 |
| 2023-04-25 | $7.63 | $7.71 | $7.58 | $7.70 | $7.70 | 5,275,800 |
| 2023-04-24 | $7.70 | $7.74 | $7.57 | $7.68 | $7.68 | 4,721,800 |
| 2023-04-21 | $7.72 | $7.80 | $7.66 | $7.74 | $7.74 | 3,869,700 |
| 2023-04-20 | $7.71 | $7.77 | $7.65 | $7.73 | $7.73 | 2,793,500 |
| 2023-04-19 | $7.63 | $7.83 | $7.57 | $7.71 | $7.71 | 5,502,790 |
| 2023-04-18 | $7.61 | $7.67 | $7.55 | $7.64 | $7.64 | 3,686,990 |
| 2023-04-17 | $7.59 | $7.63 | $7.52 | $7.60 | $7.60 | 4,048,340 |
| 2023-04-14 | $7.73 | $7.73 | $7.47 | $7.62 | $7.62 | 6,678,400 |
| 2023-04-13 | $7.35 | $7.70 | $7.33 | $7.54 | $7.54 | 8,405,100 |
| 2023-04-12 | $7.32 | $7.50 | $7.32 | $7.36 | $7.36 | 3,843,900 |
| 2023-04-11 | $7.36 | $7.40 | $7.27 | $7.34 | $7.34 | 2,343,100 |
| 2023-04-10 | $7.39 | $7.41 | $7.34 | $7.35 | $7.35 | 2,391,420 |
| 2023-04-07 | $7.44 | $7.48 | $7.38 | $7.42 | $7.42 | 2,722,520 |
| 2023-04-06 | $7.36 | $7.46 | $7.36 | $7.44 | $7.44 | 2,388,400 |
| 2023-04-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-04-04 | $7.41 | $7.44 | $7.37 | $7.42 | $7.42 | 2,137,350 |
| 2023-04-03 | $7.36 | $7.43 | $7.29 | $7.42 | $7.42 | 3,982,700 |
| 2023-03-31 | $7.35 | $7.41 | $7.34 | $7.39 | $7.39 | 2,439,000 |
| 2023-03-30 | $7.39 | $7.41 | $7.32 | $7.37 | $7.37 | 2,732,900 |
| 2023-03-29 | $7.43 | $7.50 | $7.37 | $7.42 | $7.42 | 2,223,800 |
| 2023-03-28 | $7.47 | $7.47 | $7.37 | $7.43 | $7.43 | 1,698,580 |
| 2023-03-27 | $7.45 | $7.48 | $7.36 | $7.42 | $7.42 | 3,402,900 |
| 2023-03-24 | $7.53 | $7.53 | $7.45 | $7.49 | $7.49 | 2,967,210 |
| 2023-03-23 | $7.51 | $7.53 | $7.45 | $7.52 | $7.52 | 2,866,610 |
| 2023-03-22 | $7.57 | $7.58 | $7.46 | $7.50 | $7.50 | 2,855,300 |
| 2023-03-21 | $7.47 | $7.55 | $7.42 | $7.54 | $7.54 | 3,870,800 |
| 2023-03-20 | $7.47 | $7.48 | $7.42 | $7.47 | $7.47 | 2,053,200 |
| 2023-03-17 | $7.47 | $7.50 | $7.40 | $7.48 | $7.48 | 2,916,530 |
| 2023-03-16 | $7.49 | $7.52 | $7.42 | $7.50 | $7.50 | 2,679,000 |
| 2023-03-15 | $7.43 | $7.52 | $7.39 | $7.50 | $7.50 | 3,021,600 |
| 2023-03-14 | $7.43 | $7.49 | $7.36 | $7.45 | $7.45 | 3,508,700 |
| 2023-03-13 | $7.42 | $7.44 | $7.37 | $7.42 | $7.42 | 2,365,510 |
| 2023-03-10 | $7.48 | $7.48 | $7.37 | $7.42 | $7.42 | 2,459,000 |
| 2023-03-09 | $7.44 | $7.53 | $7.35 | $7.49 | $7.49 | 4,273,210 |
| 2023-03-08 | $7.35 | $7.42 | $7.30 | $7.39 | $7.39 | 1,944,000 |
| 2023-03-07 | $7.39 | $7.42 | $7.30 | $7.37 | $7.37 | 2,840,850 |
| 2023-03-06 | $7.47 | $7.50 | $7.31 | $7.40 | $7.40 | 4,863,100 |
| 2023-03-03 | $7.51 | $7.51 | $7.46 | $7.50 | $7.50 | 2,881,900 |
| 2023-03-02 | $7.45 | $7.55 | $7.45 | $7.50 | $7.50 | 2,950,100 |
| 2023-03-01 | $7.56 | $7.57 | $7.46 | $7.48 | $7.48 | 5,071,050 |
| 2023-02-28 | $7.36 | $7.70 | $7.20 | $7.60 | $7.60 | 12,341,450 |
| 2023-02-27 | $7.38 | $7.42 | $7.30 | $7.31 | $7.31 | 3,540,200 |
| 2023-02-24 | $7.44 | $7.45 | $7.33 | $7.43 | $7.43 | 4,147,900 |
| 2023-02-23 | $7.47 | $7.51 | $7.32 | $7.44 | $7.44 | 8,109,870 |
| 2023-02-22 | $7.66 | $7.67 | $7.46 | $7.54 | $7.54 | 12,785,270 |
| 2023-02-21 | $7.59 | $8.10 | $7.54 | $7.79 | $7.79 | 22,728,500 |
| 2023-02-20 | $7.53 | $7.59 | $7.42 | $7.51 | $7.51 | 3,434,700 |
| 2023-02-17 | $7.59 | $7.60 | $7.46 | $7.53 | $7.53 | 4,357,500 |
| 2023-02-16 | $7.51 | $7.64 | $7.44 | $7.55 | $7.55 | 7,535,700 |
| 2023-02-15 | $7.54 | $7.55 | $7.44 | $7.52 | $7.52 | 4,777,700 |
| 2023-02-14 | $7.77 | $7.79 | $7.46 | $7.53 | $7.53 | 9,919,100 |
| 2023-02-13 | $7.86 | $7.94 | $7.70 | $7.77 | $7.77 | 7,834,020 |
| 2023-02-10 | $7.81 | $7.83 | $7.69 | $7.83 | $7.83 | 4,747,400 |
| 2023-02-09 | $7.83 | $7.88 | $7.74 | $7.83 | $7.83 | 5,400,800 |
| 2023-02-08 | $7.95 | $8.08 | $7.78 | $7.82 | $7.82 | 8,076,000 |
| 2023-02-07 | $8.18 | $8.29 | $7.93 | $8.00 | $8.00 | 9,917,480 |
| 2023-02-06 | $7.92 | $8.41 | $7.81 | $8.21 | $8.21 | 13,134,160 |
| 2023-02-03 | $7.82 | $8.24 | $7.79 | $7.91 | $7.91 | 15,712,660 |
| 2023-02-02 | $7.13 | $7.83 | $7.09 | $7.83 | $7.83 | 13,663,600 |
| 2023-02-01 | $7.08 | $7.12 | $7.06 | $7.12 | $7.12 | 3,032,000 |
| 2023-01-31 | $7.06 | $7.10 | $7.00 | $7.08 | $7.08 | 2,331,380 |
| 2023-01-30 | $7.11 | $7.12 | $6.87 | $7.06 | $7.06 | 7,094,700 |
| 2023-01-20 | $7.08 | $7.24 | $7.01 | $7.14 | $7.14 | 5,329,980 |
| 2023-01-19 | $6.81 | $7.01 | $6.79 | $6.96 | $6.96 | 4,515,100 |
| 2023-01-18 | $6.83 | $6.86 | $6.77 | $6.83 | $6.83 | 2,867,800 |
| 2023-01-17 | $6.82 | $6.85 | $6.75 | $6.83 | $6.83 | 2,914,900 |
| 2023-01-16 | $6.83 | $6.87 | $6.74 | $6.82 | $6.82 | 6,552,900 |
| 2023-01-13 | $6.83 | $7.18 | $6.80 | $6.87 | $6.87 | 5,614,500 |
| 2023-01-12 | $6.80 | $6.85 | $6.74 | $6.80 | $6.80 | 5,701,700 |
| 2023-01-11 | $7.36 | $7.38 | $6.74 | $6.82 | $6.82 | 12,196,170 |
| 2023-01-10 | $7.40 | $7.45 | $7.33 | $7.39 | $7.39 | 2,707,200 |
| 2023-01-09 | $7.33 | $7.42 | $7.29 | $7.40 | $7.40 | 3,162,800 |
| 2023-01-06 | $7.27 | $7.43 | $7.27 | $7.36 | $7.36 | 2,947,000 |
| 2023-01-05 | $7.27 | $7.43 | $7.25 | $7.31 | $7.31 | 3,462,900 |
| 2023-01-04 | $7.28 | $7.30 | $7.23 | $7.28 | $7.28 | 1,797,870 |
| 2023-01-03 | $7.35 | $7.35 | $7.22 | $7.29 | $7.29 | 2,434,200 |
| 2023-01-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-12-30 | $7.19 | $7.31 | $7.17 | $7.28 | $7.28 | 2,810,800 |
| 2022-12-29 | $7.29 | $7.34 | $7.20 | $7.26 | $7.26 | 2,879,100 |
| 2022-12-28 | $7.31 | $7.36 | $7.22 | $7.35 | $7.35 | 3,774,700 |
| 2022-12-27 | $7.29 | $7.35 | $7.22 | $7.32 | $7.32 | 2,790,000 |
| 2022-12-26 | $7.27 | $7.30 | $7.19 | $7.28 | $7.28 | 2,385,000 |
| 2022-12-23 | $7.35 | $7.44 | $7.14 | $7.28 | $7.28 | 4,599,700 |
| 2022-12-22 | $7.30 | $7.53 | $7.28 | $7.39 | $7.39 | 4,920,400 |
| 2022-12-21 | $7.29 | $7.35 | $7.22 | $7.30 | $7.30 | 2,604,900 |
| 2022-12-20 | $7.31 | $7.37 | $7.10 | $7.29 | $7.29 | 4,670,100 |
| 2022-12-19 | $7.47 | $7.49 | $7.29 | $7.31 | $7.31 | 3,642,900 |
| 2022-12-16 | $7.53 | $7.55 | $7.43 | $7.47 | $7.47 | 4,097,800 |
| 2022-12-15 | $7.54 | $7.58 | $7.47 | $7.54 | $7.54 | 4,497,720 |
| 2022-12-14 | $7.52 | $7.66 | $7.44 | $7.56 | $7.56 | 4,626,010 |
| 2022-12-13 | $7.45 | $7.57 | $7.42 | $7.51 | $7.51 | 3,961,310 |
| 2022-12-12 | $7.55 | $7.59 | $7.42 | $7.49 | $7.49 | 4,868,400 |
| 2022-12-09 | $7.41 | $7.60 | $7.36 | $7.53 | $7.53 | 9,731,200 |
| 2022-12-08 | $7.54 | $7.59 | $7.35 | $7.41 | $7.41 | 6,265,500 |
| 2022-12-07 | $7.20 | $7.56 | $7.16 | $7.47 | $7.47 | 11,955,000 |
| 2022-12-06 | $7.20 | $7.32 | $7.15 | $7.20 | $7.20 | 7,064,100 |
| 2022-12-05 | $7.30 | $7.43 | $7.14 | $7.23 | $7.23 | 11,487,710 |
| 2022-12-01 | $7.34 | $7.54 | $7.34 | $7.43 | $7.43 | 4,152,700 |
| 2022-11-30 | $7.30 | $7.38 | $7.23 | $7.33 | $7.33 | 4,792,580 |
| 2022-11-29 | $7.39 | $7.39 | $7.30 | $7.32 | $7.32 | 3,969,400 |
| 2022-11-28 | $7.55 | $7.63 | $7.20 | $7.34 | $7.34 | 11,347,100 |
| 2022-11-25 | $7.45 | $7.60 | $7.37 | $7.59 | $7.59 | 7,895,870 |
| 2022-11-24 | $7.33 | $7.45 | $7.22 | $7.43 | $7.43 | 5,109,700 |
| 2022-11-23 | $7.21 | $7.50 | $7.12 | $7.28 | $7.28 | 4,149,600 |
| 2022-11-22 | $7.15 | $7.29 | $7.11 | $7.25 | $7.25 | 5,254,600 |
| 2022-11-21 | $7.09 | $7.18 | $6.95 | $7.15 | $7.15 | 4,259,300 |
| 2022-11-18 | $7.12 | $7.13 | $7.06 | $7.12 | $7.12 | 3,225,700 |
| 2022-11-17 | $7.13 | $7.18 | $7.11 | $7.13 | $7.13 | 2,513,800 |
| 2022-11-16 | $7.13 | $7.19 | $7.08 | $7.17 | $7.17 | 3,121,610 |
| 2022-11-15 | $7.12 | $7.19 | $7.09 | $7.13 | $7.13 | 3,517,500 |
| 2022-11-14 | $7.15 | $7.19 | $7.08 | $7.10 | $7.10 | 3,911,200 |
| 2022-11-11 | $7.12 | $7.25 | $7.07 | $7.15 | $7.15 | 5,660,600 |
| 2022-11-10 | $7.11 | $7.17 | $7.00 | $7.08 | $7.08 | 4,272,200 |
| 2022-11-09 | $7.02 | $7.29 | $6.97 | $7.11 | $7.11 | 7,366,900 |
| 2022-11-08 | $6.83 | $7.06 | $6.82 | $7.02 | $7.02 | 6,427,070 |
| 2022-11-07 | $6.94 | $6.94 | $6.77 | $6.86 | $6.86 | 3,612,300 |
| 2022-11-04 | $6.87 | $7.00 | $6.84 | $6.90 | $6.90 | 4,479,500 |
| 2022-11-03 | $6.69 | $7.07 | $6.68 | $6.89 | $6.89 | 5,489,110 |
| 2022-11-02 | $6.68 | $6.79 | $6.66 | $6.74 | $6.74 | 3,378,600 |
| 2022-11-01 | $6.73 | $6.78 | $6.63 | $6.71 | $6.71 | 4,199,670 |
| 2022-10-31 | $6.67 | $6.73 | $6.61 | $6.70 | $6.70 | 2,627,600 |
| 2022-10-28 | $6.76 | $6.82 | $6.59 | $6.68 | $6.68 | 4,652,150 |
| 2022-10-27 | $6.68 | $6.88 | $6.68 | $6.83 | $6.83 | 3,053,400 |
| 2022-10-26 | $6.78 | $6.78 | $6.66 | $6.73 | $6.73 | 3,527,500 |
| 2022-10-25 | $6.72 | $6.76 | $6.61 | $6.72 | $6.72 | 2,880,800 |
| 2022-10-24 | $6.91 | $6.91 | $6.66 | $6.74 | $6.74 | 4,153,800 |
| 2022-10-21 | $6.90 | $6.94 | $6.77 | $6.87 | $6.87 | 3,314,900 |
| 2022-10-20 | $6.71 | $6.94 | $6.71 | $6.89 | $6.89 | 3,856,170 |
| 2022-10-19 | $6.66 | $6.86 | $6.60 | $6.78 | $6.78 | 5,347,600 |
| 2022-10-18 | $6.68 | $6.75 | $6.59 | $6.68 | $6.68 | 3,290,560 |
| 2022-10-17 | $6.68 | $6.73 | $6.59 | $6.68 | $6.68 | 3,182,500 |
| 2022-10-14 | $6.57 | $6.72 | $6.56 | $6.67 | $6.67 | 3,644,100 |
| 2022-10-13 | $6.44 | $6.62 | $6.36 | $6.54 | $6.54 | 4,090,200 |
| 2022-10-12 | $6.34 | $6.50 | $6.22 | $6.46 | $6.46 | 3,897,700 |
| 2022-10-11 | $6.39 | $6.45 | $6.16 | $6.31 | $6.31 | 3,203,000 |
| 2022-10-10 | $6.72 | $6.75 | $6.23 | $6.30 | $6.30 | 5,301,900 |
| 2022-09-30 | $6.68 | $6.78 | $6.53 | $6.75 | $6.75 | 4,453,370 |
| 2022-09-29 | $6.96 | $6.97 | $6.65 | $6.72 | $6.72 | 6,297,400 |
| 2022-09-28 | $7.07 | $7.10 | $6.88 | $6.90 | $6.90 | 5,837,900 |
| 2022-09-27 | $6.76 | $7.06 | $6.71 | $7.02 | $7.02 | 6,676,000 |
| 2022-09-26 | $6.87 | $6.98 | $6.65 | $6.76 | $6.76 | 6,188,000 |
| 2022-09-23 | $7.00 | $7.10 | $6.83 | $6.90 | $6.90 | 6,152,800 |
| 2022-09-22 | $7.08 | $7.22 | $7.02 | $7.06 | $7.06 | 5,271,900 |
| 2022-09-21 | $7.11 | $7.17 | $6.88 | $7.11 | $7.11 | 8,602,600 |
| 2022-09-20 | $7.08 | $7.23 | $7.03 | $7.15 | $7.15 | 7,276,900 |
| 2022-09-19 | $7.28 | $7.38 | $7.09 | $7.09 | $7.09 | 9,197,000 |
| 2022-09-16 | $7.50 | $7.60 | $7.30 | $7.30 | $7.30 | 9,702,870 |
| 2022-09-15 | $7.71 | $7.82 | $7.44 | $7.56 | $7.56 | 10,012,200 |
| 2022-09-14 | $7.68 | $7.85 | $7.63 | $7.76 | $7.76 | 10,658,700 |
| 2022-09-13 | $7.44 | $7.94 | $7.38 | $7.84 | $7.84 | 15,776,610 |
| 2022-09-12 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2022-09-09 | $7.50 | $7.63 | $7.31 | $7.46 | $7.46 | 9,960,800 |
| 2022-09-08 | $7.15 | $7.74 | $7.13 | $7.63 | $7.63 | 20,148,670 |
| 2022-09-07 | $7.10 | $7.20 | $7.04 | $7.14 | $7.14 | 5,486,300 |
| 2022-09-06 | $7.04 | $7.16 | $7.01 | $7.11 | $7.11 | 5,336,400 |
| 2022-09-05 | $7.27 | $7.28 | $7.00 | $7.04 | $7.04 | 9,311,200 |
| 2022-09-02 | $7.11 | $7.28 | $6.99 | $7.26 | $7.26 | 8,856,600 |
| 2022-09-01 | $7.00 | $7.09 | $6.96 | $7.05 | $7.05 | 4,134,500 |
| 2022-08-31 | $7.00 | $7.12 | $6.88 | $7.04 | $7.04 | 8,292,300 |
| 2022-08-30 | $7.21 | $7.26 | $6.87 | $7.07 | $7.07 | 11,933,480 |
| 2022-08-29 | $7.04 | $7.25 | $7.00 | $7.25 | $7.25 | 8,397,650 |
| 2022-08-26 | $6.99 | $7.21 | $6.97 | $7.11 | $7.11 | 8,230,350 |
| 2022-08-25 | $6.98 | $7.21 | $6.97 | $7.09 | $7.09 | 8,547,510 |
| 2022-08-24 | $6.98 | $7.09 | $6.91 | $7.00 | $7.00 | 6,095,400 |
| 2022-08-23 | $7.09 | $7.21 | $6.92 | $6.96 | $6.96 | 6,795,000 |
| 2022-08-22 | $6.99 | $7.08 | $6.87 | $7.05 | $7.05 | 6,863,860 |
| 2022-08-19 | $7.07 | $7.10 | $6.96 | $7.04 | $7.04 | 6,246,000 |
| 2022-08-18 | $7.09 | $7.19 | $7.07 | $7.12 | $7.12 | 4,302,120 |
| 2022-08-17 | $7.15 | $7.24 | $7.06 | $7.12 | $7.12 | 8,049,000 |
| 2022-08-16 | $7.16 | $7.19 | $7.03 | $7.11 | $7.11 | 7,794,290 |
| 2022-08-15 | $7.14 | $7.20 | $7.05 | $7.13 | $7.13 | 6,622,000 |
| 2022-08-12 | $7.01 | $7.33 | $6.95 | $7.20 | $7.20 | 14,734,000 |
| 2022-08-11 | $7.45 | $7.45 | $6.92 | $6.99 | $6.99 | 21,125,000 |
| 2022-08-10 | $7.42 | $7.63 | $7.31 | $7.49 | $7.49 | 16,055,800 |
| 2022-08-09 | $7.07 | $7.64 | $6.91 | $7.38 | $7.38 | 30,156,200 |
| 2022-08-08 | $6.60 | $7.15 | $6.53 | $7.14 | $7.14 | 26,090,040 |
| 2022-08-05 | $6.18 | $6.54 | $6.15 | $6.50 | $6.50 | 13,014,890 |
| 2022-08-04 | $6.08 | $6.21 | $6.03 | $6.18 | $6.18 | 6,141,120 |
| 2022-08-03 | $6.11 | $6.22 | $6.00 | $6.06 | $6.06 | 7,265,920 |
| 2022-08-02 | $6.33 | $6.34 | $5.99 | $6.07 | $6.07 | 11,722,590 |
| 2022-08-01 | $6.28 | $6.50 | $6.28 | $6.41 | $6.41 | 6,863,500 |
| 2022-07-29 | $6.40 | $6.45 | $6.27 | $6.33 | $6.33 | 6,885,700 |
| 2022-07-28 | $6.32 | $6.50 | $6.28 | $6.43 | $6.43 | 9,780,620 |
| 2022-07-27 | $6.43 | $6.56 | $6.26 | $6.32 | $6.32 | 9,865,020 |
| 2022-07-26 | $6.37 | $6.66 | $6.33 | $6.43 | $6.43 | 13,793,080 |
| 2022-07-25 | $6.24 | $6.42 | $6.21 | $6.33 | $6.33 | 8,148,300 |
| 2022-07-22 | $6.20 | $6.32 | $6.17 | $6.25 | $6.25 | 5,676,300 |
| 2022-07-21 | $6.13 | $6.38 | $6.11 | $6.22 | $6.22 | 8,623,700 |
| 2022-07-20 | $6.10 | $6.16 | $6.07 | $6.15 | $6.15 | 4,017,000 |
| 2022-07-19 | $6.14 | $6.20 | $6.08 | $6.10 | $6.10 | 3,365,600 |
| 2022-07-18 | $5.99 | $6.19 | $5.95 | $6.13 | $6.13 | 5,094,600 |
| 2022-07-15 | $6.15 | $6.21 | $5.88 | $5.96 | $5.96 | 7,684,500 |
| 2022-07-14 | $6.26 | $6.28 | $6.09 | $6.17 | $6.17 | 6,028,100 |
| 2022-07-13 | $6.22 | $6.33 | $6.19 | $6.26 | $6.26 | 4,766,700 |
| 2022-07-12 | $6.20 | $6.39 | $6.16 | $6.25 | $6.25 | 7,237,800 |
| 2022-07-11 | $6.12 | $6.26 | $6.07 | $6.22 | $6.22 | 5,295,200 |
| 2022-07-08 | $6.29 | $6.38 | $6.12 | $6.16 | $6.16 | 8,557,570 |
| 2022-07-07 | $6.05 | $6.46 | $6.04 | $6.32 | $6.32 | 13,198,000 |
| 2022-07-06 | $6.05 | $6.13 | $6.02 | $6.11 | $6.11 | 6,682,420 |
| 2022-07-05 | $6.08 | $6.11 | $6.00 | $6.08 | $6.08 | 5,625,400 |
| 2022-07-04 | $6.07 | $6.12 | $5.97 | $6.05 | $6.05 | 5,865,500 |
| 2022-07-01 | $6.08 | $6.15 | $5.97 | $6.06 | $6.06 | 8,328,900 |
| 2022-06-30 | $6.06 | $6.18 | $5.95 | $6.08 | $6.08 | 11,229,700 |
| 2022-06-29 | $5.94 | $6.38 | $5.90 | $6.04 | $6.04 | 16,909,970 |
| 2022-06-28 | $6.00 | $6.16 | $5.90 | $5.94 | $5.94 | 13,548,500 |
| 2022-06-27 | $5.83 | $6.16 | $5.83 | $6.05 | $6.05 | 23,539,800 |
| 2022-06-24 | $5.55 | $5.65 | $5.47 | $5.60 | $5.60 | 7,092,990 |
| 2022-06-23 | $5.40 | $5.61 | $5.35 | $5.53 | $5.53 | 6,124,700 |
| 2022-06-22 | $5.37 | $5.44 | $5.35 | $5.38 | $5.38 | 2,764,200 |
| 2022-06-21 | $5.50 | $5.59 | $5.35 | $5.42 | $5.42 | 5,071,600 |
| 2022-06-20 | $5.74 | $5.74 | $5.51 | $5.53 | $5.53 | 6,624,800 |
| 2022-06-17 | $5.39 | $5.66 | $5.37 | $5.58 | $5.58 | 9,152,200 |
| 2022-06-16 | $5.39 | $5.46 | $5.35 | $5.42 | $5.42 | 4,708,800 |
| 2022-06-15 | $5.38 | $5.41 | $5.32 | $5.37 | $5.37 | 6,161,100 |
| 2022-06-14 | $5.27 | $5.45 | $5.27 | $5.40 | $5.40 | 6,636,900 |
| 2022-06-13 | $5.47 | $5.47 | $5.28 | $5.32 | $5.32 | 7,061,200 |
| 2022-06-10 | $5.45 | $5.50 | $5.41 | $5.47 | $5.47 | 4,693,040 |
| 2022-06-09 | $5.55 | $5.55 | $5.42 | $5.48 | $5.48 | 6,128,100 |
| 2022-06-08 | $5.73 | $5.78 | $5.42 | $5.51 | $5.51 | 9,407,210 |
| 2022-06-07 | $5.65 | $5.85 | $5.63 | $5.72 | $5.72 | 9,696,450 |
| 2022-06-06 | $5.69 | $5.89 | $5.57 | $5.69 | $5.69 | 12,999,430 |
| 2022-06-02 | $5.68 | $5.72 | $5.33 | $5.50 | $5.50 | 13,734,700 |
| 2022-06-01 | $5.82 | $5.84 | $5.62 | $5.68 | $5.68 | 9,916,830 |
| 2022-05-31 | $5.96 | $5.98 | $5.80 | $5.85 | $5.85 | 13,181,200 |
| 2022-05-30 | $5.69 | $6.05 | $5.66 | $5.96 | $5.96 | 19,444,710 |
| 2022-05-27 | $5.76 | $5.77 | $5.60 | $5.64 | $5.64 | 9,067,200 |
| 2022-05-26 | $5.70 | $5.74 | $5.60 | $5.71 | $5.71 | 10,194,900 |
| 2022-05-25 | $5.65 | $5.80 | $5.58 | $5.73 | $5.73 | 17,079,300 |
| 2022-05-24 | $5.93 | $6.11 | $5.70 | $5.70 | $5.70 | 22,294,610 |
| 2022-05-23 | $5.95 | $6.01 | $5.85 | $5.97 | $5.97 | 16,987,400 |
| 2022-05-20 | $6.03 | $6.15 | $5.88 | $5.97 | $5.97 | 24,545,650 |
| 2022-05-19 | $5.92 | $6.21 | $5.90 | $6.04 | $6.04 | 28,737,910 |
| 2022-05-18 | $5.87 | $6.24 | $5.69 | $6.00 | $6.00 | 34,972,060 |
| 2022-05-17 | $6.29 | $6.45 | $5.81 | $5.94 | $5.94 | 48,984,610 |
| 2022-05-16 | $5.88 | $6.45 | $5.87 | $6.45 | $6.45 | 58,229,390 |
| 2022-05-13 | $5.27 | $5.86 | $5.25 | $5.86 | $5.86 | 31,110,530 |
| 2022-05-12 | $5.40 | $5.72 | $5.24 | $5.33 | $5.33 | 27,812,730 |
| 2022-05-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-05-10 | $4.96 | $5.24 | $4.95 | $5.20 | $5.20 | 5,415,600 |
| 2022-05-09 | $4.90 | $5.04 | $4.87 | $5.01 | $5.01 | 3,620,700 |
| 2022-05-06 | $4.88 | $4.98 | $4.82 | $4.91 | $4.91 | 3,271,400 |
| 2022-05-05 | $4.86 | $5.06 | $4.86 | $4.93 | $4.93 | 4,344,240 |
| 2022-05-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-05-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-04-29 | $4.70 | $4.96 | $4.67 | $4.93 | $4.93 | 5,823,800 |
| 2022-04-28 | $4.63 | $4.87 | $4.57 | $4.73 | $4.73 | 5,550,100 |
| 2022-04-27 | $4.87 | $4.87 | $4.64 | $4.64 | $4.64 | 8,824,300 |
| 2022-04-26 | $4.88 | $5.06 | $4.80 | $4.88 | $4.88 | 7,241,700 |
| 2022-04-25 | $5.10 | $5.18 | $4.86 | $4.86 | $4.86 | 8,870,600 |
| 2022-04-22 | $4.99 | $5.17 | $4.92 | $5.12 | $5.12 | 11,885,700 |
| 2022-04-21 | $5.39 | $5.39 | $5.18 | $5.18 | $5.18 | 15,622,910 |
| 2022-04-20 | $5.28 | $5.50 | $5.20 | $5.45 | $5.45 | 14,945,410 |
| 2022-04-19 | $5.30 | $5.37 | $5.21 | $5.24 | $5.24 | 6,662,700 |
| 2022-04-18 | $5.16 | $5.35 | $5.14 | $5.35 | $5.35 | 6,405,520 |
| 2022-04-15 | $5.09 | $5.30 | $5.05 | $5.18 | $5.18 | 9,240,380 |
| 2022-04-14 | $5.22 | $5.34 | $5.05 | $5.08 | $5.08 | 13,314,500 |
| 2022-04-13 | $5.40 | $5.58 | $5.21 | $5.27 | $5.27 | 13,289,200 |
| 2022-04-12 | $5.14 | $5.39 | $5.04 | $5.39 | $5.39 | 13,540,330 |
| 2022-04-11 | $5.33 | $5.41 | $5.12 | $5.13 | $5.13 | 19,324,900 |
| 2022-04-08 | $4.87 | $5.15 | $4.86 | $5.15 | $5.15 | 7,416,200 |
| 2022-04-07 | $4.84 | $5.02 | $4.80 | $4.90 | $4.90 | 5,440,900 |
| 2022-04-06 | $4.90 | $4.92 | $4.75 | $4.87 | $4.87 | 5,017,990 |
| 2022-04-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2022-04-04 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2022-04-01 | $4.77 | $4.85 | $4.75 | $4.84 | $4.84 | 4,299,300 |
| 2022-03-31 | $4.69 | $4.94 | $4.69 | $4.76 | $4.76 | 7,363,920 |
| 2022-03-30 | $4.68 | $4.74 | $4.61 | $4.74 | $4.74 | 4,485,300 |
| 2022-03-29 | $4.71 | $4.83 | $4.59 | $4.66 | $4.66 | 6,466,500 |
| 2022-03-28 | $4.76 | $4.97 | $4.66 | $4.76 | $4.76 | 11,413,700 |
| 2022-03-25 | $4.76 | $5.04 | $4.71 | $4.86 | $4.86 | 18,776,830 |
| 2022-03-24 | $4.70 | $4.80 | $4.61 | $4.80 | $4.80 | 15,255,360 |
| 2022-03-23 | $4.36 | $4.57 | $4.35 | $4.57 | $4.57 | 12,338,100 |
| 2022-03-22 | $4.27 | $4.38 | $4.27 | $4.35 | $4.35 | 4,953,100 |
| 2022-03-21 | $4.26 | $4.32 | $4.26 | $4.29 | $4.29 | 1,910,800 |
| 2022-03-18 | $4.21 | $4.31 | $4.21 | $4.29 | $4.29 | 5,354,740 |
| 2022-03-17 | $4.17 | $4.25 | $4.17 | $4.23 | $4.23 | 2,882,200 |
| 2022-03-16 | $4.15 | $4.19 | $4.07 | $4.17 | $4.17 | 3,385,360 |
| 2022-03-15 | $4.26 | $4.27 | $4.08 | $4.13 | $4.13 | 5,788,370 |
| 2022-03-14 | $4.29 | $4.31 | $4.25 | $4.28 | $4.28 | 3,096,300 |
| 2022-03-11 | $4.29 | $4.34 | $4.22 | $4.32 | $4.32 | 4,912,600 |
| 2022-03-10 | $4.23 | $4.34 | $4.22 | $4.30 | $4.30 | 4,868,400 |
| 2022-03-09 | $4.25 | $4.29 | $4.04 | $4.22 | $4.22 | 7,357,360 |
| 2022-03-08 | $4.29 | $4.32 | $4.20 | $4.25 | $4.25 | 5,320,000 |
| 2022-03-07 | $4.30 | $4.35 | $4.27 | $4.31 | $4.31 | 6,671,440 |
| 2022-03-04 | $4.25 | $4.38 | $4.21 | $4.30 | $4.30 | 6,003,100 |
| 2022-03-03 | $4.25 | $4.29 | $4.23 | $4.26 | $4.26 | 5,619,790 |
| 2022-03-02 | $4.20 | $4.35 | $4.20 | $4.28 | $4.28 | 4,785,090 |
| 2022-03-01 | $4.20 | $4.26 | $4.19 | $4.22 | $4.22 | 2,849,000 |
| 2022-02-28 | $4.20 | $4.23 | $4.16 | $4.22 | $4.22 | 2,344,000 |
| 2022-02-25 | $4.16 | $4.25 | $4.16 | $4.22 | $4.22 | 3,802,150 |
| 2022-02-24 | $4.24 | $4.25 | $4.05 | $4.18 | $4.18 | 8,360,600 |
| 2022-02-23 | $4.23 | $4.27 | $4.23 | $4.24 | $4.24 | 2,978,600 |
| 2022-02-22 | $4.22 | $4.27 | $4.22 | $4.25 | $4.25 | 3,189,600 |
| 2022-02-21 | $4.26 | $4.39 | $4.23 | $4.27 | $4.27 | 6,519,550 |
| 2022-02-18 | $4.16 | $4.23 | $4.15 | $4.22 | $4.22 | 3,369,780 |
| 2022-02-17 | $4.16 | $4.22 | $4.12 | $4.16 | $4.16 | 3,375,480 |
| 2022-02-16 | $4.08 | $4.24 | $4.06 | $4.16 | $4.16 | 5,943,740 |
| 2022-02-15 | $4.09 | $4.11 | $4.06 | $4.10 | $4.10 | 3,219,540 |
| 2022-02-14 | $4.09 | $4.11 | $4.07 | $4.10 | $4.10 | 2,728,150 |
| 2022-02-11 | $4.10 | $4.10 | $4.06 | $4.10 | $4.10 | 3,223,760 |
| 2022-02-10 | $4.06 | $4.13 | $4.04 | $4.10 | $4.10 | 3,406,400 |
| 2022-02-09 | $4.06 | $4.09 | $4.04 | $4.07 | $4.07 | 3,387,000 |
| 2022-02-08 | $4.04 | $4.13 | $4.01 | $4.09 | $4.09 | 4,541,030 |
| 2022-02-07 | $4.01 | $4.08 | $3.99 | $4.02 | $4.02 | 4,203,860 |
| 2022-02-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2022-02-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2022-02-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2022-02-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2022-01-28 | $4.08 | $4.08 | $3.91 | $3.98 | $3.98 | 11,400,900 |
| 2022-01-27 | $4.11 | $4.32 | $4.09 | $4.12 | $4.12 | 5,266,200 |
| 2022-01-26 | $3.97 | $4.15 | $3.97 | $4.12 | $4.12 | 4,374,340 |
| 2022-01-25 | $4.15 | $4.15 | $3.95 | $3.95 | $3.95 | 6,787,300 |
| 2022-01-24 | $4.14 | $4.19 | $4.12 | $4.16 | $4.16 | 2,136,300 |
| 2022-01-21 | $4.17 | $4.19 | $4.13 | $4.16 | $4.16 | 3,037,060 |
| 2022-01-20 | $4.25 | $4.25 | $4.15 | $4.18 | $4.18 | 3,475,000 |
| 2022-01-19 | $4.22 | $4.25 | $4.17 | $4.25 | $4.25 | 4,528,000 |
| 2022-01-18 | $4.22 | $4.27 | $4.19 | $4.24 | $4.24 | 3,753,800 |
| 2022-01-17 | $4.19 | $4.27 | $4.18 | $4.25 | $4.25 | 3,876,620 |
| 2022-01-14 | $4.27 | $4.34 | $4.20 | $4.20 | $4.20 | 5,359,500 |
| 2022-01-13 | $4.26 | $4.35 | $4.25 | $4.29 | $4.29 | 5,135,860 |
| 2022-01-12 | $4.18 | $4.37 | $4.16 | $4.32 | $4.32 | 6,938,300 |
| 2022-01-11 | $4.14 | $4.21 | $4.13 | $4.19 | $4.19 | 4,469,100 |
| 2022-01-10 | $4.08 | $4.12 | $4.06 | $4.11 | $4.11 | 2,244,500 |
| 2022-01-07 | $4.15 | $4.16 | $4.06 | $4.10 | $4.10 | 4,350,100 |
| 2022-01-06 | $4.21 | $4.21 | $4.13 | $4.15 | $4.15 | 2,865,000 |
| 2022-01-05 | $4.12 | $4.20 | $4.11 | $4.17 | $4.17 | 4,510,290 |
| 2022-01-04 | $4.10 | $4.20 | $4.05 | $4.14 | $4.14 | 10,014,600 |
| 2022-01-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-12-31 | $3.97 | $4.04 | $3.95 | $4.00 | $4.00 | 2,930,500 |
| 2021-12-30 | $3.95 | $3.99 | $3.93 | $3.99 | $3.99 | 3,057,330 |
| 2021-12-29 | $4.00 | $4.08 | $3.97 | $3.97 | $3.97 | 4,526,840 |
| 2021-12-28 | $3.93 | $3.93 | $3.88 | $3.92 | $3.92 | 2,224,620 |
| 2021-12-27 | $3.94 | $3.98 | $3.90 | $3.92 | $3.92 | 1,677,750 |
| 2021-12-24 | $3.98 | $4.01 | $3.91 | $3.93 | $3.93 | 3,679,000 |
| 2021-12-23 | $4.01 | $4.07 | $3.98 | $3.99 | $3.99 | 2,445,000 |
| 2021-12-22 | $3.92 | $4.08 | $3.90 | $4.02 | $4.02 | 4,857,900 |
| 2021-12-21 | $3.93 | $3.94 | $3.86 | $3.93 | $3.93 | 3,903,500 |
| 2021-12-20 | $3.93 | $3.99 | $3.92 | $3.94 | $3.94 | 4,038,500 |
| 2021-12-17 | $3.97 | $4.00 | $3.95 | $3.97 | $3.97 | 2,421,600 |
| 2021-12-16 | $4.02 | $4.06 | $3.92 | $3.97 | $3.97 | 4,456,320 |
| 2021-12-15 | $4.10 | $4.18 | $4.02 | $4.04 | $4.04 | 4,641,490 |
| 2021-12-14 | $4.10 | $4.12 | $4.04 | $4.08 | $4.08 | 2,637,500 |
| 2021-12-13 | $4.08 | $4.13 | $4.05 | $4.09 | $4.09 | 3,260,500 |
| 2021-12-10 | $4.11 | $4.13 | $4.06 | $4.08 | $4.08 | 3,772,800 |
| 2021-12-09 | $4.08 | $4.18 | $4.08 | $4.14 | $4.14 | 4,616,500 |
| 2021-12-08 | $4.09 | $4.17 | $4.07 | $4.13 | $4.13 | 3,829,200 |
| 2021-12-07 | $4.15 | $4.18 | $4.05 | $4.10 | $4.10 | 5,819,620 |
| 2021-12-06 | $4.25 | $4.26 | $4.11 | $4.12 | $4.12 | 6,916,800 |
| 2021-12-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 5,074,800 |
| 2021-12-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 7,250,500 |
| 2021-12-01 | $4.19 | $4.27 | $4.16 | $4.24 | $4.24 | 4,431,700 |
| 2021-11-30 | $4.30 | $4.32 | $4.16 | $4.19 | $4.19 | 4,771,100 |
| 2021-11-29 | $4.17 | $4.31 | $4.11 | $4.27 | $4.27 | 5,446,410 |
| 2021-11-26 | $4.20 | $4.26 | $4.18 | $4.23 | $4.23 | 3,340,900 |
| 2021-11-25 | $4.22 | $4.28 | $4.17 | $4.18 | $4.18 | 5,002,500 |
| 2021-11-24 | $4.13 | $4.32 | $4.12 | $4.24 | $4.24 | 5,817,010 |
| 2021-11-23 | $4.11 | $4.20 | $4.11 | $4.16 | $4.16 | 3,902,600 |
| 2021-11-22 | $4.14 | $4.18 | $4.02 | $4.11 | $4.11 | 5,882,800 |
| 2021-11-19 | $4.33 | $4.37 | $4.17 | $4.18 | $4.18 | 5,893,700 |
| 2021-11-18 | $4.17 | $4.32 | $4.15 | $4.27 | $4.27 | 7,349,340 |
| 2021-11-17 | $4.14 | $4.21 | $4.03 | $4.18 | $4.18 | 6,652,600 |
| 2021-11-16 | $4.12 | $4.27 | $4.10 | $4.14 | $4.14 | 9,335,300 |
| 2021-11-15 | $4.11 | $4.23 | $4.03 | $4.16 | $4.16 | 9,492,530 |
| 2021-11-12 | $4.51 | $4.51 | $4.18 | $4.18 | $4.18 | 18,843,540 |
| 2021-11-11 | $4.19 | $4.40 | $4.15 | $4.40 | $4.40 | 15,173,800 |
| 2021-11-10 | $4.02 | $4.23 | $3.98 | $4.19 | $4.19 | 13,667,700 |
| 2021-11-09 | $4.11 | $4.14 | $4.00 | $4.03 | $4.03 | 10,822,440 |
| 2021-11-08 | $3.93 | $4.06 | $3.87 | $4.06 | $4.06 | 11,977,300 |
| 2021-11-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 5,501,400 |
| 2021-11-04 | $3.81 | $3.88 | $3.75 | $3.82 | $3.82 | 4,251,600 |
| 2021-11-03 | $3.72 | $3.87 | $3.72 | $3.83 | $3.83 | 4,581,200 |
| 2021-11-02 | $3.75 | $3.76 | $3.65 | $3.69 | $3.69 | 4,287,300 |
| 2021-11-01 | $3.73 | $3.76 | $3.71 | $3.75 | $3.75 | 2,549,400 |
| 2021-10-29 | $3.71 | $3.78 | $3.68 | $3.77 | $3.77 | 5,227,590 |
| 2021-10-28 | $3.60 | $3.80 | $3.60 | $3.76 | $3.76 | 7,644,190 |
| 2021-10-27 | $3.77 | $3.77 | $3.59 | $3.62 | $3.62 | 4,317,400 |
| 2021-10-26 | $3.71 | $3.78 | $3.68 | $3.76 | $3.76 | 3,624,600 |
| 2021-10-25 | $3.79 | $3.86 | $3.70 | $3.74 | $3.74 | 5,814,800 |
| 2021-10-22 | $3.82 | $3.94 | $3.80 | $3.89 | $3.89 | 9,023,460 |
| 2021-10-21 | $3.65 | $3.82 | $3.63 | $3.82 | $3.82 | 6,552,560 |
| 2021-10-20 | $3.58 | $3.64 | $3.57 | $3.64 | $3.64 | 2,216,700 |
| 2021-10-19 | $3.58 | $3.63 | $3.53 | $3.60 | $3.60 | 2,770,500 |
| 2021-10-18 | $3.57 | $3.61 | $3.51 | $3.60 | $3.60 | 2,736,100 |
| 2021-10-15 | $3.61 | $3.61 | $3.55 | $3.58 | $3.58 | 2,335,700 |
| 2021-10-14 | $3.62 | $3.68 | $3.59 | $3.62 | $3.62 | 2,490,190 |
| 2021-10-13 | $3.60 | $3.65 | $3.55 | $3.62 | $3.62 | 3,313,400 |
| 2021-10-12 | $3.64 | $3.67 | $3.54 | $3.61 | $3.61 | 3,028,200 |
| 2021-10-11 | $3.62 | $3.71 | $3.62 | $3.66 | $3.66 | 2,900,900 |
| 2021-10-08 | $3.58 | $3.66 | $3.56 | $3.63 | $3.63 | 4,156,600 |
| 2021-10-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2021-10-06 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2021-09-30 | $3.48 | $3.58 | $3.48 | $3.57 | $3.57 | 3,166,200 |
| 2021-09-29 | $3.60 | $3.63 | $3.46 | $3.49 | $3.49 | 5,071,000 |
| 2021-09-28 | $3.74 | $3.76 | $3.60 | $3.61 | $3.61 | 5,749,610 |
| 2021-09-27 | $3.74 | $3.93 | $3.74 | $3.77 | $3.77 | 8,130,610 |
| 2021-09-24 | $3.75 | $3.85 | $3.71 | $3.76 | $3.76 | 4,426,500 |
| 2021-09-23 | $3.80 | $3.81 | $3.73 | $3.75 | $3.75 | 3,397,450 |
| 2021-09-22 | $3.80 | $3.80 | $3.72 | $3.74 | $3.74 | 4,454,480 |
| 2021-09-21 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2021-09-20 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2021-09-17 | $3.85 | $3.87 | $3.75 | $3.84 | $3.84 | 4,167,210 |
| 2021-09-16 | $3.73 | $3.92 | $3.69 | $3.85 | $3.85 | 8,017,900 |
| 2021-09-15 | $3.81 | $3.82 | $3.65 | $3.73 | $3.73 | 7,596,660 |
| 2021-09-14 | $3.86 | $3.89 | $3.81 | $3.83 | $3.83 | 4,880,900 |
| 2021-09-13 | $3.90 | $3.90 | $3.85 | $3.88 | $3.88 | 5,421,440 |
| 2021-09-10 | $3.89 | $3.92 | $3.86 | $3.91 | $3.91 | 5,015,000 |
| 2021-09-09 | $3.89 | $3.94 | $3.87 | $3.90 | $3.90 | 4,682,200 |
| 2021-09-08 | $3.91 | $3.92 | $3.85 | $3.89 | $3.89 | 6,695,800 |
| 2021-09-07 | $3.89 | $3.93 | $3.87 | $3.91 | $3.91 | 5,331,020 |
| 2021-09-06 | $3.88 | $3.98 | $3.86 | $3.90 | $3.90 | 7,098,800 |
| 2021-09-03 | $3.89 | $4.08 | $3.85 | $3.95 | $3.95 | 10,656,970 |
| 2021-09-02 | $3.90 | $3.93 | $3.83 | $3.92 | $3.92 | 8,199,220 |
| 2021-09-01 | $3.87 | $4.01 | $3.84 | $3.94 | $3.94 | 9,715,320 |
| 2021-08-31 | $3.94 | $3.99 | $3.88 | $3.90 | $3.90 | 7,897,020 |
| 2021-08-30 | $3.98 | $3.99 | $3.87 | $3.89 | $3.89 | 11,945,620 |
| 2021-08-27 | $3.89 | $4.05 | $3.81 | $4.03 | $4.03 | 15,008,700 |
| 2021-08-26 | $3.90 | $3.95 | $3.73 | $3.86 | $3.86 | 11,385,500 |
| 2021-08-25 | $3.84 | $3.97 | $3.79 | $3.85 | $3.85 | 16,509,730 |
| 2021-08-24 | $3.63 | $3.78 | $3.58 | $3.78 | $3.78 | 5,273,160 |
| 2021-08-23 | $3.48 | $3.66 | $3.48 | $3.60 | $3.60 | 4,913,240 |
| 2021-08-20 | $3.61 | $3.61 | $3.46 | $3.50 | $3.50 | 8,339,230 |
| 2021-08-19 | $3.70 | $3.77 | $3.57 | $3.63 | $3.63 | 7,747,200 |
| 2021-08-18 | $3.81 | $3.86 | $3.72 | $3.75 | $3.75 | 7,809,600 |
| 2021-08-17 | $3.83 | $3.97 | $3.76 | $3.79 | $3.79 | 8,506,120 |
| 2021-08-16 | $3.88 | $4.04 | $3.79 | $3.88 | $3.88 | 14,805,600 |
| 2021-08-13 | $3.66 | $3.86 | $3.61 | $3.86 | $3.86 | 12,232,980 |
| 2021-08-12 | $3.81 | $3.88 | $3.65 | $3.68 | $3.68 | 12,728,600 |
| 2021-08-11 | $3.91 | $4.04 | $3.77 | $3.84 | $3.84 | 13,866,640 |
| 2021-08-10 | $3.80 | $3.91 | $3.70 | $3.91 | $3.91 | 13,772,220 |
| 2021-08-09 | $3.60 | $3.72 | $3.55 | $3.72 | $3.72 | 8,540,070 |
| 2021-08-06 | $3.36 | $3.54 | $3.35 | $3.54 | $3.54 | 6,724,770 |
| 2021-08-05 | $3.44 | $3.50 | $3.36 | $3.37 | $3.37 | 4,946,100 |
| 2021-08-04 | $3.48 | $3.55 | $3.44 | $3.47 | $3.47 | 5,838,300 |
| 2021-08-03 | $3.38 | $3.58 | $3.31 | $3.53 | $3.53 | 10,065,470 |
| 2021-08-02 | $3.22 | $3.42 | $3.17 | $3.42 | $3.42 | 9,847,470 |
| 2021-07-30 | $3.38 | $3.40 | $3.24 | $3.26 | $3.26 | 9,374,380 |
| 2021-07-29 | $3.48 | $3.58 | $3.39 | $3.41 | $3.41 | 6,883,870 |
| 2021-07-28 | $3.67 | $3.67 | $3.46 | $3.46 | $3.46 | 7,271,110 |
| 2021-07-27 | $3.60 | $3.80 | $3.57 | $3.64 | $3.64 | 5,779,660 |
| 2021-07-26 | $3.71 | $3.80 | $3.64 | $3.64 | $3.64 | 9,049,300 |
| 2021-07-23 | $4.00 | $4.05 | $3.83 | $3.83 | $3.83 | 12,509,790 |
| 2021-07-22 | $4.16 | $4.16 | $4.00 | $4.03 | $4.03 | 9,375,500 |
| 2021-07-21 | $4.28 | $4.34 | $4.14 | $4.16 | $4.16 | 11,990,810 |
| 2021-07-20 | $3.99 | $4.23 | $3.98 | $4.23 | $4.23 | 11,345,400 |
| 2021-07-19 | $4.02 | $4.10 | $3.97 | $4.03 | $4.03 | 6,333,700 |
| 2021-07-16 | $3.93 | $4.15 | $3.93 | $4.05 | $4.05 | 9,232,900 |
| 2021-07-15 | $3.97 | $4.03 | $3.90 | $3.96 | $3.96 | 7,239,600 |
| 2021-07-14 | $3.95 | $4.08 | $3.93 | $4.01 | $4.01 | 7,584,920 |
| 2021-07-13 | $3.95 | $4.12 | $3.85 | $3.99 | $3.99 | 9,708,800 |
| 2021-07-12 | $4.17 | $4.19 | $3.96 | $3.98 | $3.98 | 15,964,500 |
| 2021-07-09 | $4.32 | $4.32 | $4.12 | $4.17 | $4.17 | 12,816,350 |
| 2021-07-08 | $4.18 | $4.42 | $4.18 | $4.34 | $4.34 | 14,314,600 |
| 2021-07-07 | $4.40 | $4.48 | $4.22 | $4.24 | $4.24 | 20,970,510 |
| 2021-07-06 | $4.21 | $4.44 | $4.11 | $4.44 | $4.44 | 18,929,310 |
| 2021-07-05 | $4.38 | $4.52 | $4.22 | $4.23 | $4.23 | 21,302,200 |
| 2021-07-02 | $4.57 | $4.70 | $4.44 | $4.44 | $4.44 | 17,274,000 |
| 2021-07-01 | $4.58 | $4.88 | $4.51 | $4.67 | $4.67 | 19,115,370 |
| 2021-06-30 | $4.82 | $5.06 | $4.70 | $4.70 | $4.70 | 22,019,520 |
| 2021-06-29 | $4.94 | $5.07 | $4.78 | $4.95 | $4.95 | 22,614,720 |
| 2021-06-28 | $4.55 | $4.86 | $4.53 | $4.86 | $4.86 | 18,744,120 |
| 2021-06-25 | $4.74 | $4.79 | $4.61 | $4.63 | $4.63 | 27,697,750 |
| 2021-06-24 | $5.01 | $5.10 | $4.68 | $4.85 | $4.85 | 38,027,200 |
| 2021-06-23 | $4.75 | $4.86 | $4.75 | $4.86 | $4.86 | 15,345,140 |
| 2021-06-22 | $4.41 | $4.63 | $4.37 | $4.63 | $4.63 | 11,743,950 |
| 2021-06-21 | $4.35 | $4.49 | $4.20 | $4.41 | $4.41 | 15,637,200 |
| 2021-06-18 | $4.48 | $4.53 | $4.39 | $4.42 | $4.42 | 24,090,900 |
| 2021-06-17 | $4.56 | $4.77 | $4.42 | $4.62 | $4.62 | 31,465,630 |
| 2021-06-16 | $4.86 | $4.97 | $4.53 | $4.54 | $4.54 | 21,635,350 |
| 2021-06-15 | $4.54 | $4.73 | $4.44 | $4.73 | $4.73 | 15,304,040 |
| 2021-06-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2021-06-11 | $4.41 | $4.50 | $4.28 | $4.50 | $4.50 | 21,096,740 |
| 2021-06-10 | $4.04 | $4.29 | $4.04 | $4.29 | $4.29 | 11,633,500 |
| 2021-06-09 | $4.10 | $4.19 | $3.92 | $4.09 | $4.09 | 12,216,000 |
| 2021-06-08 | $4.25 | $4.40 | $4.10 | $4.10 | $4.10 | 16,470,800 |
| 2021-06-07 | $4.45 | $4.55 | $4.22 | $4.32 | $4.32 | 19,906,790 |
| 2021-06-04 | $4.43 | $4.43 | $4.11 | $4.40 | $4.40 | 31,595,680 |
| 2021-06-03 | $4.15 | $4.22 | $4.09 | $4.22 | $4.22 | 7,686,520 |
| 2021-06-02 | $4.00 | $4.02 | $3.98 | $4.02 | $4.02 | 5,367,580 |
| 2021-06-01 | $3.64 | $3.83 | $3.61 | $3.83 | $3.83 | 7,259,010 |
| 2021-05-31 | $3.54 | $3.69 | $3.46 | $3.65 | $3.65 | 11,777,200 |
| 2021-05-28 | $3.44 | $3.55 | $3.35 | $3.52 | $3.52 | 9,144,760 |
| 2021-05-27 | $3.40 | $3.59 | $3.36 | $3.45 | $3.45 | 9,221,000 |
| 2021-05-26 | $3.51 | $3.63 | $3.37 | $3.43 | $3.43 | 12,683,900 |
| 2021-05-25 | $3.65 | $3.69 | $3.53 | $3.55 | $3.55 | 15,400,450 |
| 2021-05-24 | $3.36 | $3.51 | $3.26 | $3.51 | $3.51 | 6,717,000 |
| 2021-05-21 | $3.21 | $3.38 | $3.20 | $3.34 | $3.34 | 9,052,470 |
| 2021-05-20 | $3.46 | $3.46 | $3.26 | $3.26 | $3.26 | 12,837,680 |
| 2021-05-19 | $3.36 | $3.50 | $3.35 | $3.43 | $3.43 | 9,482,200 |
| 2021-05-18 | $3.34 | $3.66 | $3.33 | $3.36 | $3.36 | 18,085,910 |
| 2021-05-17 | $3.57 | $3.64 | $3.51 | $3.51 | $3.51 | 10,455,500 |
| 2021-05-14 | $3.57 | $3.75 | $3.52 | $3.69 | $3.69 | 20,402,950 |
| 2021-05-13 | $3.50 | $3.58 | $3.44 | $3.57 | $3.57 | 10,484,850 |
| 2021-05-12 | $3.19 | $3.41 | $3.13 | $3.41 | $3.41 | 12,352,860 |
| 2021-05-11 | $3.36 | $3.36 | $3.07 | $3.25 | $3.25 | 29,152,640 |
| 2021-05-10 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 3,319,210 |
| 2021-05-07 | $2.99 | $3.05 | $2.93 | $3.05 | $3.05 | 6,026,190 |
| 2021-05-06 | $2.73 | $2.90 | $2.73 | $2.90 | $2.90 | 11,901,200 |
| 2021-05-05 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2021-05-04 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2021-04-30 | $2.61 | $2.77 | $2.60 | $2.76 | $2.76 | 13,601,590 |
| 2021-04-29 | $2.63 | $2.68 | $2.58 | $2.64 | $2.64 | 10,715,600 |
| 2021-04-28 | $2.46 | $2.57 | $2.44 | $2.55 | $2.55 | 6,243,400 |
| 2021-04-27 | $2.49 | $2.50 | $2.42 | $2.45 | $2.45 | 8,556,610 |
| 2021-04-26 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2021-04-23 | $2.51 | $2.53 | $2.50 | $2.52 | $2.52 | 2,808,300 |
| 2021-04-22 | $2.51 | $2.53 | $2.50 | $2.52 | $2.52 | 2,410,500 |
| 2021-04-21 | $2.51 | $2.54 | $2.49 | $2.52 | $2.52 | 3,842,190 |
| 2021-04-20 | $2.52 | $2.56 | $2.50 | $2.54 | $2.54 | 3,450,890 |
| 2021-04-19 | $2.52 | $2.52 | $2.48 | $2.51 | $2.51 | 1,989,900 |
| 2021-04-16 | $2.51 | $2.53 | $2.48 | $2.53 | $2.53 | 2,863,370 |
| 2021-04-15 | $2.52 | $2.55 | $2.49 | $2.50 | $2.50 | 2,793,490 |
| 2021-04-14 | $2.51 | $2.57 | $2.50 | $2.54 | $2.54 | 2,781,800 |
| 2021-04-13 | $2.52 | $2.53 | $2.50 | $2.52 | $2.52 | 1,759,700 |
| 2021-04-12 | $2.51 | $2.54 | $2.50 | $2.52 | $2.52 | 1,915,200 |
| 2021-04-09 | $2.51 | $2.53 | $2.49 | $2.52 | $2.52 | 2,407,400 |
| 2021-04-08 | $2.53 | $2.54 | $2.48 | $2.49 | $2.49 | 3,633,800 |
| 2021-04-07 | $2.58 | $2.59 | $2.52 | $2.53 | $2.53 | 4,098,810 |
| 2021-04-06 | $2.61 | $2.61 | $2.58 | $2.59 | $2.59 | 1,781,500 |
| 2021-04-05 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2021-04-02 | $2.58 | $2.61 | $2.57 | $2.61 | $2.61 | 2,508,600 |
| 2021-04-01 | $2.66 | $2.66 | $2.55 | $2.60 | $2.60 | 4,359,400 |
| 2021-03-31 | $2.55 | $2.63 | $2.55 | $2.60 | $2.60 | 3,725,100 |
| 2021-03-30 | $2.66 | $2.68 | $2.57 | $2.58 | $2.58 | 12,461,270 |
| 2021-03-29 | $2.68 | $2.71 | $2.63 | $2.70 | $2.70 | 16,251,390 |
| 2021-03-26 | $2.57 | $2.60 | $2.56 | $2.58 | $2.58 | 1,657,770 |
| 2021-03-25 | $2.54 | $2.61 | $2.52 | $2.59 | $2.59 | 4,761,300 |
| 2021-03-24 | $2.48 | $2.57 | $2.45 | $2.55 | $2.55 | 3,973,400 |
| 2021-03-23 | $2.49 | $2.53 | $2.48 | $2.49 | $2.49 | 2,214,850 |
| 2021-03-22 | $2.53 | $2.54 | $2.44 | $2.49 | $2.49 | 5,485,600 |
| 2021-03-19 | $2.56 | $2.58 | $2.52 | $2.54 | $2.54 | 2,753,920 |
| 2021-03-18 | $2.54 | $2.59 | $2.53 | $2.58 | $2.58 | 3,227,600 |
| 2021-03-17 | $2.53 | $2.56 | $2.52 | $2.56 | $2.56 | 2,467,500 |
| 2021-03-16 | $2.52 | $2.56 | $2.50 | $2.54 | $2.54 | 3,383,300 |
| 2021-03-15 | $2.53 | $2.55 | $2.50 | $2.53 | $2.53 | 4,069,500 |
| 2021-03-12 | $2.50 | $2.58 | $2.50 | $2.54 | $2.54 | 3,656,900 |
| 2021-03-11 | $2.56 | $2.56 | $2.50 | $2.52 | $2.52 | 3,886,060 |
| 2021-03-10 | $2.43 | $2.57 | $2.43 | $2.52 | $2.52 | 5,723,670 |
| 2021-03-09 | $2.49 | $2.50 | $2.39 | $2.46 | $2.46 | 6,430,100 |
| 2021-03-08 | $2.61 | $2.63 | $2.50 | $2.52 | $2.52 | 6,959,300 |
| 2021-03-05 | $2.53 | $2.56 | $2.49 | $2.54 | $2.54 | 5,077,200 |
| 2021-03-04 | $2.46 | $2.57 | $2.43 | $2.53 | $2.53 | 5,533,400 |
| 2021-03-03 | $2.42 | $2.47 | $2.42 | $2.46 | $2.46 | 3,389,950 |
| 2021-03-02 | $2.41 | $2.43 | $2.39 | $2.43 | $2.43 | 2,242,900 |
| 2021-03-01 | $2.40 | $2.42 | $2.39 | $2.41 | $2.41 | 2,242,800 |
| 2021-02-26 | $2.39 | $2.41 | $2.37 | $2.41 | $2.41 | 2,806,600 |
| 2021-02-25 | $2.40 | $2.42 | $2.39 | $2.40 | $2.40 | 2,463,600 |
| 2021-02-24 | $2.39 | $2.44 | $2.39 | $2.42 | $2.42 | 2,721,800 |
| 2021-02-23 | $2.42 | $2.42 | $2.38 | $2.41 | $2.41 | 4,084,050 |
| 2021-02-22 | $2.49 | $2.49 | $2.35 | $2.43 | $2.43 | 6,994,050 |
| 2021-02-19 | $2.39 | $2.48 | $2.39 | $2.47 | $2.47 | 4,577,400 |
| 2021-02-18 | $2.37 | $2.44 | $2.37 | $2.41 | $2.41 | 5,010,900 |
| 2021-02-17 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2021-02-16 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2021-02-15 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2021-02-12 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2021-02-11 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2021-02-10 | $2.34 | $2.41 | $2.33 | $2.39 | $2.39 | 4,739,600 |
| 2021-02-09 | $2.32 | $2.34 | $2.31 | $2.33 | $2.33 | 2,758,800 |
| 2021-02-08 | $2.30 | $2.34 | $2.30 | $2.33 | $2.33 | 4,818,230 |
| 2021-02-05 | $2.29 | $2.31 | $2.27 | $2.31 | $2.31 | 3,624,000 |
| 2021-02-04 | $2.30 | $2.34 | $2.26 | $2.31 | $2.31 | 3,917,300 |
| 2021-02-03 | $2.29 | $2.31 | $2.28 | $2.31 | $2.31 | 2,306,000 |
| 2021-02-02 | $2.28 | $2.31 | $2.25 | $2.30 | $2.30 | 3,211,750 |
| 2021-02-01 | $2.26 | $2.29 | $2.25 | $2.28 | $2.28 | 3,577,260 |
| 2021-01-29 | $2.24 | $2.30 | $2.24 | $2.27 | $2.27 | 4,397,100 |
| 2021-01-28 | $2.21 | $2.25 | $2.21 | $2.24 | $2.24 | 9,521,470 |
| 2021-01-27 | $2.28 | $2.36 | $2.28 | $2.33 | $2.33 | 4,271,290 |
| 2021-01-26 | $2.25 | $2.30 | $2.23 | $2.29 | $2.29 | 5,385,410 |
| 2021-01-25 | $2.27 | $2.27 | $2.21 | $2.27 | $2.27 | 5,616,800 |
| 2021-01-22 | $2.24 | $2.28 | $2.22 | $2.27 | $2.27 | 4,822,830 |
| 2021-01-21 | $2.21 | $2.27 | $2.20 | $2.25 | $2.25 | 4,124,290 |
| 2021-01-20 | $2.25 | $2.27 | $2.21 | $2.23 | $2.23 | 5,617,600 |
| 2021-01-19 | $2.22 | $2.30 | $2.22 | $2.26 | $2.26 | 4,505,500 |
| 2021-01-18 | $2.25 | $2.26 | $2.22 | $2.23 | $2.23 | 3,868,790 |
| 2021-01-15 | $2.20 | $2.23 | $2.19 | $2.22 | $2.22 | 2,317,100 |
| 2021-01-14 | $2.18 | $2.24 | $2.15 | $2.20 | $2.20 | 3,565,900 |
| 2021-01-13 | $2.26 | $2.26 | $2.15 | $2.19 | $2.19 | 7,967,550 |
| 2021-01-12 | $2.26 | $2.28 | $2.22 | $2.26 | $2.26 | 4,635,300 |
| 2021-01-11 | $2.29 | $2.32 | $2.25 | $2.26 | $2.26 | 5,103,500 |
| 2021-01-08 | $2.29 | $2.31 | $2.26 | $2.28 | $2.28 | 4,800,900 |
| 2021-01-07 | $2.36 | $2.37 | $2.29 | $2.31 | $2.31 | 8,169,100 |
| 2021-01-06 | $2.37 | $2.41 | $2.35 | $2.38 | $2.38 | 9,612,900 |
| 2021-01-05 | $2.33 | $2.45 | $2.30 | $2.38 | $2.38 | 10,528,900 |
| 2021-01-04 | $2.28 | $2.35 | $2.27 | $2.33 | $2.33 | 6,700,300 |
| 2021-01-01 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 0 |
| 2020-12-31 | $2.27 | $2.30 | $2.26 | $2.27 | $2.27 | 4,634,700 |
| 2020-12-30 | $2.27 | $2.31 | $2.26 | $2.28 | $2.28 | 5,060,870 |
| 2020-12-29 | $2.31 | $2.33 | $2.26 | $2.28 | $2.28 | 6,716,900 |
| 2020-12-28 | $2.25 | $2.35 | $2.25 | $2.33 | $2.33 | 7,545,300 |
| 2020-12-25 | $2.28 | $2.37 | $2.25 | $2.28 | $2.28 | 9,157,100 |
| 2020-12-24 | $2.37 | $2.39 | $2.30 | $2.30 | $2.30 | 15,951,900 |
| 2020-12-23 | $2.52 | $2.58 | $2.40 | $2.42 | $2.42 | 24,851,040 |
| 2020-12-22 | $2.33 | $2.46 | $2.31 | $2.46 | $2.46 | 22,727,560 |
| 2020-12-21 | $2.22 | $2.35 | $2.21 | $2.34 | $2.34 | 15,550,250 |
| 2020-12-18 | $2.17 | $2.24 | $2.17 | $2.24 | $2.24 | 6,461,450 |
| 2020-12-17 | $2.20 | $2.22 | $2.12 | $2.19 | $2.19 | 9,649,550 |
| 2020-12-16 | $2.19 | $2.28 | $2.12 | $2.23 | $2.23 | 12,411,130 |
| 2020-12-15 | $2.31 | $2.35 | $2.23 | $2.23 | $2.23 | 11,891,970 |
| 2020-12-14 | $2.38 | $2.45 | $2.34 | $2.35 | $2.35 | 10,014,190 |
| 2020-12-11 | $2.35 | $2.48 | $2.35 | $2.41 | $2.41 | 14,391,360 |
| 2020-12-10 | $2.30 | $2.38 | $2.27 | $2.37 | $2.37 | 9,017,500 |
| 2020-12-09 | $2.29 | $2.37 | $2.29 | $2.31 | $2.31 | 8,550,890 |
| 2020-12-08 | $2.26 | $2.38 | $2.25 | $2.32 | $2.32 | 13,340,350 |
| 2020-12-07 | $2.25 | $2.28 | $2.25 | $2.27 | $2.27 | 5,356,040 |
| 2020-12-04 | $2.25 | $2.27 | $2.23 | $2.25 | $2.25 | 4,288,070 |
| 2020-12-03 | $2.25 | $2.26 | $2.23 | $2.25 | $2.25 | 3,946,890 |
| 2020-12-02 | $2.25 | $2.26 | $2.24 | $2.25 | $2.25 | 3,121,700 |
| 2020-12-01 | $2.27 | $2.27 | $2.24 | $2.26 | $2.26 | 4,064,600 |
| 2020-11-30 | $2.28 | $2.31 | $2.25 | $2.27 | $2.27 | 4,770,800 |
| 2020-11-27 | $2.26 | $2.28 | $2.24 | $2.27 | $2.27 | 3,389,100 |
| 2020-11-26 | $2.27 | $2.28 | $2.23 | $2.25 | $2.25 | 4,742,200 |
| 2020-11-25 | $2.31 | $2.31 | $2.26 | $2.28 | $2.28 | 6,144,220 |
| 2020-11-24 | $2.30 | $2.36 | $2.29 | $2.30 | $2.30 | 9,106,940 |
| 2020-11-23 | $2.25 | $2.33 | $2.25 | $2.30 | $2.30 | 8,038,120 |
| 2020-11-20 | $2.22 | $2.33 | $2.21 | $2.28 | $2.28 | 10,690,990 |
| 2020-11-19 | $2.22 | $2.24 | $2.20 | $2.22 | $2.22 | 5,015,070 |
| 2020-11-18 | $2.23 | $2.24 | $2.20 | $2.22 | $2.22 | 4,239,090 |
| 2020-11-17 | $2.26 | $2.26 | $2.22 | $2.24 | $2.24 | 3,894,010 |
| 2020-11-16 | $2.22 | $2.27 | $2.21 | $2.26 | $2.26 | 6,296,680 |
| 2020-11-13 | $2.29 | $2.31 | $2.22 | $2.23 | $2.23 | 7,507,710 |
| 2020-11-12 | $2.19 | $2.31 | $2.18 | $2.31 | $2.31 | 13,266,340 |
| 2020-11-11 | $2.21 | $2.24 | $2.19 | $2.20 | $2.20 | 5,280,400 |
| 2020-11-10 | $2.25 | $2.26 | $2.21 | $2.22 | $2.22 | 2,848,500 |
| 2020-11-09 | $2.23 | $2.26 | $2.21 | $2.25 | $2.25 | 5,532,790 |
| 2020-11-06 | $2.26 | $2.27 | $2.21 | $2.23 | $2.23 | 3,946,850 |
| 2020-11-05 | $2.28 | $2.28 | $2.25 | $2.27 | $2.27 | 3,884,210 |
| 2020-11-04 | $2.28 | $2.29 | $2.25 | $2.27 | $2.27 | 1,285,200 |
| 2020-11-03 | $2.27 | $2.29 | $2.25 | $2.29 | $2.29 | 1,775,290 |
| 2020-11-02 | $2.29 | $2.29 | $2.25 | $2.26 | $2.26 | 3,385,100 |
| 2020-10-30 | $2.31 | $2.32 | $2.28 | $2.31 | $2.31 | 1,981,200 |
| 2020-10-29 | $2.30 | $2.34 | $2.27 | $2.32 | $2.32 | 1,951,200 |
| 2020-10-28 | $2.35 | $2.36 | $2.30 | $2.33 | $2.33 | 1,674,300 |
| 2020-10-27 | $2.30 | $2.37 | $2.30 | $2.34 | $2.34 | 2,055,800 |
| 2020-10-26 | $2.30 | $2.36 | $2.27 | $2.32 | $2.32 | 2,279,100 |
| 2020-10-23 | $2.30 | $2.33 | $2.28 | $2.31 | $2.31 | 1,459,720 |
| 2020-10-22 | $2.33 | $2.33 | $2.26 | $2.31 | $2.31 | 1,895,500 |
| 2020-10-21 | $2.33 | $2.37 | $2.32 | $2.33 | $2.33 | 1,735,000 |
| 2020-10-20 | $2.32 | $2.35 | $2.31 | $2.34 | $2.34 | 1,170,400 |
| 2020-10-19 | $2.33 | $2.34 | $2.32 | $2.34 | $2.34 | 1,255,510 |
| 2020-10-16 | $2.34 | $2.35 | $2.31 | $2.33 | $2.33 | 1,588,630 |
| 2020-10-15 | $2.32 | $2.34 | $2.30 | $2.34 | $2.34 | 1,782,700 |
| 2020-10-14 | $2.32 | $2.37 | $2.32 | $2.33 | $2.33 | 1,699,900 |
| 2020-10-13 | $2.30 | $2.34 | $2.29 | $2.33 | $2.33 | 2,001,020 |
| 2020-10-12 | $2.27 | $2.32 | $2.26 | $2.30 | $2.30 | 1,759,640 |
| 2020-10-09 | $2.24 | $2.28 | $2.24 | $2.27 | $2.27 | 1,702,420 |
| 2020-10-08 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2020-10-07 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2020-10-06 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2020-10-05 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2020-10-02 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2020-10-01 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2020-09-30 | $2.26 | $2.27 | $2.22 | $2.23 | $2.23 | 2,498,610 |
| 2020-09-29 | $2.30 | $2.30 | $2.19 | $2.27 | $2.27 | 5,148,190 |
| 2020-09-28 | $2.33 | $2.35 | $2.28 | $2.30 | $2.30 | 1,821,500 |
| 2020-09-25 | $2.35 | $2.36 | $2.31 | $2.33 | $2.33 | 1,875,000 |
| 2020-09-24 | $2.42 | $2.42 | $2.32 | $2.35 | $2.35 | 2,711,800 |
| 2020-09-23 | $2.41 | $2.42 | $2.39 | $2.41 | $2.41 | 1,650,200 |
| 2020-09-22 | $2.40 | $2.41 | $2.38 | $2.40 | $2.40 | 1,469,800 |
| 2020-09-21 | $2.43 | $2.44 | $2.39 | $2.42 | $2.42 | 3,200,530 |
| 2020-09-18 | $2.45 | $2.45 | $2.39 | $2.43 | $2.43 | 5,299,310 |
| 2020-09-17 | $2.46 | $2.46 | $2.44 | $2.45 | $2.45 | 1,614,590 |
| 2020-09-16 | $2.45 | $2.47 | $2.43 | $2.45 | $2.45 | 1,457,500 |
| 2020-09-15 | $2.46 | $2.48 | $2.44 | $2.46 | $2.46 | 1,702,390 |
| 2020-09-14 | $2.45 | $2.48 | $2.44 | $2.46 | $2.46 | 1,987,300 |
| 2020-09-11 | $2.41 | $2.47 | $2.40 | $2.46 | $2.46 | 3,375,300 |
| 2020-09-10 | $2.53 | $2.55 | $2.40 | $2.43 | $2.43 | 6,678,100 |
| 2020-09-09 | $2.54 | $2.56 | $2.52 | $2.53 | $2.53 | 4,739,700 |
| 2020-09-08 | $2.54 | $2.59 | $2.50 | $2.57 | $2.57 | 5,275,500 |
| 2020-09-07 | $2.55 | $2.59 | $2.54 | $2.54 | $2.54 | 2,925,210 |
| 2020-09-04 | $2.54 | $2.59 | $2.51 | $2.55 | $2.55 | 3,706,200 |
| 2020-09-03 | $2.53 | $2.62 | $2.53 | $2.56 | $2.56 | 3,932,120 |
| 2020-09-02 | $2.55 | $2.57 | $2.53 | $2.53 | $2.53 | 3,567,490 |
| 2020-09-01 | $2.56 | $2.58 | $2.53 | $2.56 | $2.56 | 3,626,000 |
| 2020-08-31 | $2.61 | $2.62 | $2.55 | $2.58 | $2.58 | 4,912,320 |
| 2020-08-28 | $2.55 | $2.64 | $2.54 | $2.60 | $2.60 | 3,474,800 |
| 2020-08-27 | $2.53 | $2.63 | $2.52 | $2.58 | $2.58 | 5,962,380 |
| 2020-08-26 | $2.55 | $2.59 | $2.49 | $2.54 | $2.54 | 10,958,350 |
| 2020-08-25 | $2.70 | $2.74 | $2.62 | $2.62 | $2.62 | 12,805,900 |
| 2020-08-24 | $2.61 | $2.76 | $2.59 | $2.76 | $2.76 | 13,376,070 |
| 2020-08-21 | $2.54 | $2.67 | $2.54 | $2.63 | $2.63 | 15,003,940 |
| 2020-08-20 | $2.57 | $2.63 | $2.51 | $2.54 | $2.54 | 12,369,440 |
| 2020-08-19 | $2.54 | $2.63 | $2.53 | $2.63 | $2.63 | 19,751,290 |
| 2020-08-18 | $2.49 | $2.52 | $2.48 | $2.50 | $2.50 | 5,111,110 |
| 2020-08-17 | $2.48 | $2.52 | $2.46 | $2.49 | $2.49 | 5,143,400 |
| 2020-08-14 | $2.45 | $2.53 | $2.43 | $2.49 | $2.49 | 7,178,010 |
| 2020-08-13 | $2.44 | $2.47 | $2.43 | $2.45 | $2.45 | 2,942,200 |
| 2020-08-12 | $2.43 | $2.45 | $2.41 | $2.44 | $2.44 | 3,398,300 |
| 2020-08-11 | $2.44 | $2.47 | $2.43 | $2.43 | $2.43 | 3,596,640 |
| 2020-08-10 | $2.45 | $2.47 | $2.42 | $2.45 | $2.45 | 4,567,440 |
| 2020-08-07 | $2.47 | $2.47 | $2.43 | $2.46 | $2.46 | 4,082,200 |
| 2020-08-06 | $2.49 | $2.51 | $2.45 | $2.47 | $2.47 | 4,180,000 |
| 2020-08-05 | $2.38 | $2.51 | $2.38 | $2.49 | $2.49 | 12,895,450 |
| 2020-08-04 | $2.41 | $2.42 | $2.38 | $2.39 | $2.39 | 4,332,580 |
| 2020-08-03 | $2.40 | $2.42 | $2.38 | $2.41 | $2.41 | 7,493,210 |
| 2020-07-31 | $2.40 | $2.42 | $2.35 | $2.42 | $2.42 | 6,623,210 |
| 2020-07-30 | $2.43 | $2.44 | $2.40 | $2.40 | $2.40 | 3,650,680 |
| 2020-07-29 | $2.42 | $2.45 | $2.40 | $2.44 | $2.44 | 3,183,110 |
| 2020-07-28 | $2.43 | $2.45 | $2.41 | $2.42 | $2.42 | 2,475,910 |
| 2020-07-27 | $2.41 | $2.43 | $2.40 | $2.42 | $2.42 | 2,206,580 |
| 2020-07-24 | $2.40 | $2.46 | $2.40 | $2.42 | $2.42 | 4,993,400 |
| 2020-07-23 | $2.45 | $2.45 | $2.39 | $2.43 | $2.43 | 4,005,350 |
| 2020-07-22 | $2.47 | $2.48 | $2.44 | $2.46 | $2.46 | 3,900,790 |
| 2020-07-21 | $2.49 | $2.52 | $2.47 | $2.47 | $2.47 | 3,224,710 |
| 2020-07-20 | $2.44 | $2.50 | $2.42 | $2.49 | $2.49 | 3,889,810 |
| 2020-07-17 | $2.41 | $2.47 | $2.38 | $2.45 | $2.45 | 6,294,800 |
| 2020-07-16 | $2.46 | $2.47 | $2.40 | $2.41 | $2.41 | 4,798,600 |
| 2020-07-15 | $2.50 | $2.51 | $2.44 | $2.47 | $2.47 | 7,427,640 |
| 2020-07-14 | $2.49 | $2.51 | $2.47 | $2.50 | $2.50 | 6,184,900 |
| 2020-07-13 | $2.45 | $2.53 | $2.43 | $2.50 | $2.50 | 7,523,100 |
| 2020-07-10 | $2.47 | $2.49 | $2.43 | $2.46 | $2.46 | 7,403,620 |
| 2020-07-09 | $2.48 | $2.49 | $2.45 | $2.48 | $2.48 | 7,295,610 |
| 2020-07-08 | $2.44 | $2.52 | $2.42 | $2.48 | $2.48 | 9,364,450 |
| 2020-07-07 | $2.44 | $2.48 | $2.43 | $2.45 | $2.45 | 7,185,360 |
| 2020-07-06 | $2.40 | $2.47 | $2.39 | $2.44 | $2.44 | 8,771,340 |
| 2020-07-03 | $2.36 | $2.40 | $2.36 | $2.40 | $2.40 | 4,950,700 |
| 2020-07-02 | $2.36 | $2.41 | $2.35 | $2.38 | $2.38 | 5,717,390 |
| 2020-07-01 | $2.35 | $2.39 | $2.34 | $2.36 | $2.36 | 3,047,600 |
| 2020-06-30 | $2.38 | $2.39 | $2.35 | $2.36 | $2.36 | 2,547,080 |
| 2020-06-29 | $2.34 | $2.43 | $2.32 | $2.39 | $2.39 | 3,936,070 |
| 2020-06-26 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2020-06-25 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2020-06-24 | $2.33 | $2.36 | $2.32 | $2.35 | $2.35 | 1,478,900 |
| 2020-06-23 | $2.34 | $2.36 | $2.33 | $2.33 | $2.33 | 2,735,200 |
| 2020-06-22 | $2.36 | $2.38 | $2.33 | $2.36 | $2.36 | 3,084,700 |
| 2020-06-19 | $2.37 | $2.38 | $2.35 | $2.37 | $2.37 | 2,927,290 |
| 2020-06-18 | $2.36 | $2.38 | $2.36 | $2.37 | $2.37 | 2,058,800 |
| 2020-06-17 | $2.38 | $2.40 | $2.35 | $2.38 | $2.38 | 3,170,800 |
| 2020-06-16 | $2.39 | $2.41 | $2.38 | $2.40 | $2.40 | 2,009,800 |
| 2020-06-15 | $2.40 | $2.42 | $2.37 | $2.39 | $2.39 | 2,680,580 |
| 2020-06-12 | $2.33 | $2.42 | $2.30 | $2.40 | $2.40 | 4,299,400 |
| 2020-06-11 | $2.37 | $2.38 | $2.33 | $2.37 | $2.37 | 2,634,900 |
| 2020-06-10 | $2.40 | $2.40 | $2.33 | $2.38 | $2.38 | 3,245,200 |
| 2020-06-09 | $2.38 | $2.42 | $2.37 | $2.38 | $2.38 | 2,911,000 |
| 2020-06-08 | $2.32 | $2.44 | $2.32 | $2.38 | $2.38 | 7,417,440 |
| 2020-06-05 | $2.32 | $2.35 | $2.30 | $2.33 | $2.33 | 2,441,170 |
| 2020-06-04 | $2.28 | $2.32 | $2.28 | $2.31 | $2.31 | 3,635,000 |
| 2020-06-03 | $2.29 | $2.31 | $2.27 | $2.28 | $2.28 | 3,794,400 |
| 2020-06-02 | $2.26 | $2.30 | $2.26 | $2.29 | $2.29 | 3,048,310 |
| 2020-06-01 | $2.24 | $2.29 | $2.24 | $2.27 | $2.27 | 3,384,000 |
| 2020-05-29 | $2.17 | $2.23 | $2.15 | $2.22 | $2.22 | 2,373,100 |
| 2020-05-28 | $2.21 | $2.21 | $2.17 | $2.17 | $2.17 | 1,884,080 |
| 2020-05-27 | $2.16 | $2.21 | $2.16 | $2.20 | $2.20 | 2,372,600 |
| 2020-05-26 | $2.10 | $2.16 | $2.10 | $2.16 | $2.16 | 2,978,260 |
| 2020-05-25 | $2.12 | $2.12 | $2.08 | $2.10 | $2.10 | 2,446,100 |
| 2020-05-22 | $2.17 | $2.17 | $2.09 | $2.12 | $2.12 | 4,662,760 |
| 2020-05-21 | $2.27 | $2.27 | $2.15 | $2.17 | $2.17 | 6,827,100 |
| 2020-05-20 | $2.25 | $2.28 | $2.25 | $2.26 | $2.26 | 3,170,800 |
| 2020-05-19 | $2.25 | $2.27 | $2.23 | $2.24 | $2.24 | 3,962,560 |
| 2020-05-18 | $2.32 | $2.33 | $2.24 | $2.26 | $2.26 | 11,027,790 |
| 2020-05-15 | $2.40 | $2.41 | $2.36 | $2.36 | $2.36 | 3,138,640 |
| 2020-05-14 | $2.43 | $2.45 | $2.39 | $2.40 | $2.40 | 3,701,160 |
| 2020-05-13 | $2.40 | $2.47 | $2.38 | $2.44 | $2.44 | 3,561,610 |
| 2020-05-12 | $2.39 | $2.43 | $2.37 | $2.41 | $2.41 | 3,122,510 |
| 2020-05-11 | $2.38 | $2.46 | $2.37 | $2.39 | $2.39 | 6,154,400 |
| 2020-05-08 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2020-05-07 | $2.38 | $2.38 | $2.34 | $2.35 | $2.35 | 3,192,210 |
| 2020-05-06 | $2.35 | $2.40 | $2.35 | $2.39 | $2.39 | 3,744,200 |
| 2020-05-05 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
| 2020-05-04 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
| 2020-05-01 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
| 2020-04-30 | $2.32 | $2.40 | $2.30 | $2.38 | $2.38 | 6,083,830 |
| 2020-04-29 | $2.32 | $2.34 | $2.28 | $2.31 | $2.31 | 8,303,810 |
| 2020-04-28 | $2.39 | $2.40 | $2.28 | $2.36 | $2.36 | 11,626,660 |
| 2020-04-27 | $2.54 | $2.57 | $2.40 | $2.40 | $2.40 | 11,363,500 |
| 2020-04-24 | $2.55 | $2.59 | $2.53 | $2.53 | $2.53 | 7,407,610 |
| 2020-04-23 | $2.58 | $2.61 | $2.54 | $2.55 | $2.55 | 4,518,200 |
| 2020-04-22 | $2.53 | $2.58 | $2.52 | $2.58 | $2.58 | 5,202,250 |
| 2020-04-21 | $2.51 | $2.59 | $2.47 | $2.55 | $2.55 | 7,022,490 |
| 2020-04-20 | $2.54 | $2.57 | $2.50 | $2.52 | $2.52 | 6,237,960 |
| 2020-04-17 | $2.55 | $2.59 | $2.51 | $2.54 | $2.54 | 5,828,930 |
| 2020-04-16 | $2.47 | $2.53 | $2.47 | $2.53 | $2.53 | 3,750,730 |
| 2020-04-15 | $2.51 | $2.53 | $2.48 | $2.48 | $2.48 | 3,667,600 |
| 2020-04-14 | $2.52 | $2.53 | $2.48 | $2.51 | $2.51 | 3,523,700 |
| 2020-04-13 | $2.48 | $2.52 | $2.46 | $2.49 | $2.49 | 5,421,870 |
| 2020-04-10 | $2.52 | $2.55 | $2.46 | $2.52 | $2.52 | 6,579,750 |
| 2020-04-09 | $2.47 | $2.52 | $2.46 | $2.51 | $2.51 | 6,137,180 |
| 2020-04-08 | $2.39 | $2.47 | $2.38 | $2.45 | $2.45 | 4,651,700 |
| 2020-04-07 | $2.41 | $2.42 | $2.36 | $2.39 | $2.39 | 5,808,900 |
| 2020-04-06 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2020-04-03 | $2.34 | $2.37 | $2.34 | $2.37 | $2.37 | 3,161,400 |
| 2020-04-02 | $2.28 | $2.36 | $2.27 | $2.35 | $2.35 | 3,730,570 |
| 2020-04-01 | $2.33 | $2.35 | $2.30 | $2.31 | $2.31 | 3,992,800 |
| 2020-03-31 | $2.32 | $2.35 | $2.31 | $2.34 | $2.34 | 3,841,900 |
| 2020-03-30 | $2.31 | $2.33 | $2.29 | $2.31 | $2.31 | 5,592,600 |
| 2020-03-27 | $2.36 | $2.36 | $2.33 | $2.34 | $2.34 | 2,917,700 |
| 2020-03-26 | $2.32 | $2.37 | $2.30 | $2.33 | $2.33 | 4,444,500 |
| 2020-03-25 | $2.34 | $2.34 | $2.30 | $2.32 | $2.32 | 3,257,000 |
| 2020-03-24 | $2.28 | $2.30 | $2.26 | $2.29 | $2.29 | 3,995,630 |
| 2020-03-23 | $2.28 | $2.30 | $2.25 | $2.25 | $2.25 | 4,537,000 |
| 2020-03-20 | $2.31 | $2.33 | $2.29 | $2.32 | $2.32 | 4,154,700 |
| 2020-03-19 | $2.30 | $2.31 | $2.25 | $2.29 | $2.29 | 6,589,310 |
| 2020-03-18 | $2.40 | $2.42 | $2.30 | $2.31 | $2.31 | 7,345,600 |
| 2020-03-17 | $2.42 | $2.45 | $2.31 | $2.38 | $2.38 | 8,466,800 |
| 2020-03-16 | $2.50 | $2.52 | $2.40 | $2.41 | $2.41 | 8,704,000 |
| 2020-03-13 | $2.41 | $2.49 | $2.40 | $2.49 | $2.49 | 7,376,990 |
| 2020-03-12 | $2.55 | $2.58 | $2.52 | $2.53 | $2.53 | 6,266,030 |
| 2020-03-11 | $2.54 | $2.65 | $2.54 | $2.59 | $2.59 | 9,659,110 |
| 2020-03-10 | $2.46 | $2.57 | $2.46 | $2.57 | $2.57 | 8,098,130 |
| 2020-03-09 | $2.58 | $2.63 | $2.53 | $2.53 | $2.53 | 11,308,100 |
| 2020-03-06 | $2.50 | $2.65 | $2.49 | $2.62 | $2.62 | 14,378,840 |
| 2020-03-05 | $2.52 | $2.57 | $2.50 | $2.52 | $2.52 | 8,972,900 |
| 2020-03-04 | $2.41 | $2.50 | $2.40 | $2.49 | $2.49 | 9,527,130 |
| 2020-03-03 | $2.44 | $2.46 | $2.41 | $2.42 | $2.42 | 6,507,000 |
| 2020-03-02 | $2.38 | $2.43 | $2.38 | $2.42 | $2.42 | 3,905,590 |
| 2020-02-28 | $2.46 | $2.47 | $2.37 | $2.37 | $2.37 | 8,958,010 |
| 2020-02-27 | $2.45 | $2.49 | $2.44 | $2.49 | $2.49 | 7,935,100 |
| 2020-02-26 | $2.41 | $2.49 | $2.40 | $2.45 | $2.45 | 8,636,550 |
| 2020-02-25 | $2.43 | $2.47 | $2.39 | $2.43 | $2.43 | 7,980,830 |
| 2020-02-24 | $2.42 | $2.55 | $2.39 | $2.49 | $2.49 | 11,924,900 |
| 2020-02-21 | $2.44 | $2.48 | $2.44 | $2.44 | $2.44 | 6,182,600 |
| 2020-02-20 | $2.43 | $2.49 | $2.42 | $2.46 | $2.46 | 7,688,300 |
| 2020-02-19 | $2.43 | $2.46 | $2.42 | $2.44 | $2.44 | 7,026,300 |
| 2020-02-18 | $2.43 | $2.45 | $2.42 | $2.45 | $2.45 | 4,419,900 |
| 2020-02-17 | $2.39 | $2.43 | $2.38 | $2.43 | $2.43 | 4,181,810 |
| 2020-02-14 | $2.38 | $2.41 | $2.37 | $2.38 | $2.38 | 2,810,500 |
| 2020-02-13 | $2.42 | $2.43 | $2.36 | $2.38 | $2.38 | 5,708,100 |
| 2020-02-12 | $2.41 | $2.44 | $2.40 | $2.43 | $2.43 | 3,758,930 |
| 2020-02-11 | $2.45 | $2.47 | $2.41 | $2.42 | $2.42 | 3,552,500 |
| 2020-02-10 | $2.43 | $2.48 | $2.39 | $2.45 | $2.45 | 5,495,650 |
| 2020-02-07 | $2.36 | $2.49 | $2.35 | $2.43 | $2.43 | 6,715,000 |
| 2020-02-06 | $2.32 | $2.43 | $2.30 | $2.37 | $2.37 | 6,350,700 |
| 2020-02-05 | $2.30 | $2.35 | $2.29 | $2.32 | $2.32 | 6,884,930 |
| 2020-02-04 | $2.28 | $2.32 | $2.28 | $2.29 | $2.29 | 10,778,630 |
| 2020-02-03 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 456,000 |
| 2020-01-31 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2020-01-30 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2020-01-29 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2020-01-28 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2020-01-27 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2020-01-24 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2020-01-23 | $2.60 | $2.62 | $2.52 | $2.53 | $2.53 | 7,024,350 |
| 2020-01-22 | $2.63 | $2.63 | $2.52 | $2.60 | $2.60 | 5,556,600 |
| 2020-01-21 | $2.66 | $2.73 | $2.63 | $2.64 | $2.64 | 7,929,600 |
| 2020-01-20 | $2.68 | $2.69 | $2.61 | $2.63 | $2.63 | 7,549,370 |
| 2020-01-17 | $2.57 | $2.70 | $2.57 | $2.69 | $2.69 | 13,775,010 |
| 2020-01-16 | $2.59 | $2.60 | $2.56 | $2.57 | $2.57 | 5,506,670 |
| 2020-01-15 | $2.62 | $2.63 | $2.58 | $2.59 | $2.59 | 4,873,300 |
| 2020-01-14 | $2.60 | $2.63 | $2.59 | $2.62 | $2.62 | 3,880,900 |
| 2020-01-13 | $2.61 | $2.62 | $2.58 | $2.60 | $2.60 | 3,368,200 |
| 2020-01-10 | $2.62 | $2.63 | $2.59 | $2.61 | $2.61 | 4,255,700 |
| 2020-01-09 | $2.60 | $2.64 | $2.60 | $2.63 | $2.63 | 5,554,210 |
| 2020-01-08 | $2.61 | $2.62 | $2.59 | $2.61 | $2.61 | 8,105,040 |
| 2020-01-07 | $2.59 | $2.63 | $2.58 | $2.62 | $2.62 | 4,823,800 |
| 2020-01-06 | $2.62 | $2.62 | $2.57 | $2.60 | $2.60 | 7,339,700 |
| 2020-01-03 | $2.61 | $2.65 | $2.60 | $2.63 | $2.63 | 5,720,360 |
| 2020-01-02 | $2.60 | $2.63 | $2.58 | $2.61 | $2.61 | 8,993,000 |
| 2020-01-01 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2019-12-31 | $2.60 | $2.62 | $2.58 | $2.60 | $2.60 | 5,542,360 |
| 2019-12-30 | $2.57 | $2.65 | $2.57 | $2.60 | $2.60 | 12,817,700 |
| 2019-12-27 | $2.74 | $2.77 | $2.69 | $2.71 | $2.71 | 4,245,780 |
| 2019-12-26 | $2.71 | $2.75 | $2.67 | $2.75 | $2.75 | 3,530,570 |
| 2019-12-25 | $2.76 | $2.77 | $2.67 | $2.71 | $2.71 | 7,061,400 |
| 2019-12-24 | $2.79 | $2.79 | $2.73 | $2.77 | $2.77 | 6,323,270 |
| 2019-12-23 | $2.70 | $2.81 | $2.69 | $2.74 | $2.74 | 7,819,400 |
| 2019-12-20 | $2.68 | $2.75 | $2.68 | $2.70 | $2.70 | 5,749,600 |
| 2019-12-19 | $2.61 | $2.71 | $2.58 | $2.70 | $2.70 | 8,177,580 |
| 2019-12-18 | $2.62 | $2.62 | $2.59 | $2.61 | $2.61 | 5,473,180 |
| 2019-12-17 | $2.60 | $2.66 | $2.58 | $2.62 | $2.62 | 5,903,800 |
| 2019-12-16 | $2.60 | $2.62 | $2.58 | $2.60 | $2.60 | 3,371,890 |
| 2019-12-13 | $2.59 | $2.61 | $2.57 | $2.60 | $2.60 | 3,352,500 |
| 2019-12-12 | $2.57 | $2.61 | $2.56 | $2.59 | $2.59 | 2,962,700 |
| 2019-12-11 | $2.58 | $2.59 | $2.56 | $2.57 | $2.57 | 1,317,800 |
| 2019-12-10 | $2.58 | $2.59 | $2.54 | $2.58 | $2.58 | 2,958,100 |
| 2019-12-09 | $2.60 | $2.60 | $2.56 | $2.58 | $2.58 | 2,692,500 |
| 2019-12-06 | $2.59 | $2.61 | $2.59 | $2.60 | $2.60 | 1,922,520 |
| 2019-12-05 | $2.60 | $2.63 | $2.57 | $2.59 | $2.59 | 3,650,600 |
| 2019-12-04 | $2.58 | $2.64 | $2.57 | $2.61 | $2.61 | 3,150,540 |
| 2019-12-03 | $2.51 | $2.62 | $2.46 | $2.60 | $2.60 | 5,791,100 |
| 2019-12-02 | $2.52 | $2.54 | $2.51 | $2.52 | $2.52 | 1,970,700 |
| 2019-11-29 | $2.50 | $2.55 | $2.48 | $2.53 | $2.53 | 2,010,900 |
| 2019-11-28 | $2.54 | $2.55 | $2.48 | $2.52 | $2.52 | 3,162,200 |
| 2019-11-27 | $2.61 | $2.62 | $2.55 | $2.55 | $2.55 | 3,559,300 |
| 2019-11-26 | $2.59 | $2.63 | $2.59 | $2.61 | $2.61 | 2,775,800 |
| 2019-11-25 | $2.59 | $2.62 | $2.55 | $2.60 | $2.60 | 2,808,140 |
| 2019-11-22 | $2.55 | $2.62 | $2.54 | $2.59 | $2.59 | 4,563,400 |
| 2019-11-21 | $2.52 | $2.55 | $2.49 | $2.55 | $2.55 | 3,185,320 |
| 2019-11-20 | $2.50 | $2.54 | $2.49 | $2.51 | $2.51 | 3,645,600 |
| 2019-11-19 | $2.50 | $2.54 | $2.46 | $2.50 | $2.50 | 3,767,800 |
| 2019-11-18 | $2.52 | $2.56 | $2.47 | $2.50 | $2.50 | 3,429,920 |
| 2019-11-15 | $2.56 | $2.59 | $2.53 | $2.54 | $2.54 | 2,350,600 |
| 2019-11-14 | $2.49 | $2.58 | $2.49 | $2.55 | $2.55 | 2,768,820 |
| 2019-11-13 | $2.52 | $2.54 | $2.49 | $2.50 | $2.50 | 2,580,610 |
| 2019-11-12 | $2.56 | $2.58 | $2.43 | $2.52 | $2.52 | 5,900,700 |
| 2019-11-11 | $2.61 | $2.67 | $2.55 | $2.56 | $2.56 | 5,162,200 |
| 2019-11-08 | $2.59 | $2.66 | $2.59 | $2.61 | $2.61 | 3,831,100 |
| 2019-11-07 | $2.58 | $2.61 | $2.55 | $2.59 | $2.59 | 3,243,360 |
| 2019-11-06 | $2.55 | $2.62 | $2.55 | $2.58 | $2.58 | 4,730,800 |
| 2019-11-05 | $2.60 | $2.63 | $2.56 | $2.60 | $2.60 | 4,341,800 |
| 2019-11-04 | $2.60 | $2.62 | $2.55 | $2.57 | $2.57 | 5,310,100 |
| 2019-11-01 | $2.57 | $2.65 | $2.52 | $2.63 | $2.63 | 8,693,210 |
| 2019-10-31 | $2.78 | $2.79 | $2.64 | $2.64 | $2.64 | 6,380,000 |
| 2019-10-30 | $2.78 | $2.81 | $2.74 | $2.78 | $2.78 | 5,583,460 |
| 2019-10-29 | $2.70 | $2.83 | $2.68 | $2.80 | $2.80 | 9,943,360 |
| 2019-10-28 | $2.66 | $2.73 | $2.65 | $2.70 | $2.70 | 8,025,450 |
| 2019-10-25 | $2.67 | $2.68 | $2.63 | $2.67 | $2.67 | 5,568,600 |
| 2019-10-24 | $2.63 | $2.70 | $2.61 | $2.67 | $2.67 | 7,014,800 |
| 2019-10-23 | $2.66 | $2.74 | $2.63 | $2.64 | $2.64 | 19,863,700 |
| 2019-10-22 | $2.89 | $2.94 | $2.77 | $2.77 | $2.77 | 7,884,800 |
| 2019-10-21 | $2.94 | $2.98 | $2.87 | $2.92 | $2.92 | 12,785,800 |
| 2019-10-18 | $2.79 | $2.93 | $2.75 | $2.91 | $2.91 | 13,818,750 |
| 2019-10-17 | $2.79 | $2.87 | $2.75 | $2.79 | $2.79 | 10,821,210 |
| 2019-10-16 | $2.69 | $2.82 | $2.67 | $2.82 | $2.82 | 11,063,910 |
| 2019-10-15 | $2.61 | $2.71 | $2.61 | $2.69 | $2.69 | 6,870,700 |
| 2019-10-14 | $2.67 | $2.72 | $2.61 | $2.62 | $2.62 | 7,116,000 |
| 2019-10-11 | $2.64 | $2.73 | $2.63 | $2.66 | $2.66 | 7,950,900 |
| 2019-10-10 | $2.56 | $2.70 | $2.55 | $2.67 | $2.67 | 12,196,560 |
| 2019-10-09 | $2.46 | $2.58 | $2.43 | $2.57 | $2.57 | 7,030,590 |
| 2019-10-08 | $2.53 | $2.57 | $2.47 | $2.47 | $2.47 | 9,236,000 |
| 2019-10-07 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2019-10-04 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2019-10-03 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2019-10-02 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2019-10-01 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2019-09-30 | $2.46 | $2.58 | $2.46 | $2.55 | $2.55 | 13,557,580 |
| 2019-09-27 | $2.38 | $2.46 | $2.35 | $2.46 | $2.46 | 6,323,360 |
| 2019-09-26 | $2.39 | $2.46 | $2.38 | $2.38 | $2.38 | 6,695,500 |
| 2019-09-25 | $2.34 | $2.46 | $2.34 | $2.41 | $2.41 | 10,543,900 |
| 2019-09-24 | $2.35 | $2.39 | $2.34 | $2.35 | $2.35 | 4,004,200 |
| 2019-09-23 | $2.36 | $2.37 | $2.33 | $2.35 | $2.35 | 5,477,200 |
| 2019-09-20 | $2.38 | $2.46 | $2.37 | $2.39 | $2.39 | 7,052,600 |
| 2019-09-19 | $2.31 | $2.40 | $2.30 | $2.39 | $2.39 | 8,593,000 |
| 2019-09-18 | $2.30 | $2.33 | $2.30 | $2.30 | $2.30 | 3,860,000 |
| 2019-09-17 | $2.34 | $2.36 | $2.28 | $2.30 | $2.30 | 5,724,300 |
| 2019-09-16 | $2.37 | $2.37 | $2.32 | $2.34 | $2.34 | 3,718,700 |
| 2019-09-13 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2019-09-12 | $2.38 | $2.40 | $2.34 | $2.35 | $2.35 | 4,737,100 |
| 2019-09-11 | $2.32 | $2.42 | $2.32 | $2.38 | $2.38 | 7,158,400 |
| 2019-09-10 | $2.32 | $2.34 | $2.31 | $2.32 | $2.32 | 3,143,810 |
| 2019-09-09 | $2.32 | $2.34 | $2.31 | $2.33 | $2.33 | 5,773,410 |
| 2019-09-06 | $2.30 | $2.33 | $2.29 | $2.32 | $2.32 | 4,517,510 |
| 2019-09-05 | $2.32 | $2.32 | $2.29 | $2.29 | $2.29 | 4,640,700 |
| 2019-09-04 | $2.26 | $2.30 | $2.25 | $2.30 | $2.30 | 4,057,000 |
| 2019-09-03 | $2.26 | $2.29 | $2.25 | $2.26 | $2.26 | 3,497,800 |
| 2019-09-02 | $2.23 | $2.27 | $2.23 | $2.26 | $2.26 | 3,399,660 |
| 2019-08-30 | $2.27 | $2.29 | $2.22 | $2.24 | $2.24 | 4,330,400 |
| 2019-08-29 | $2.30 | $2.32 | $2.26 | $2.26 | $2.26 | 3,768,800 |
| 2019-08-28 | $2.30 | $2.32 | $2.28 | $2.29 | $2.29 | 3,491,100 |
| 2019-08-27 | $2.25 | $2.33 | $2.25 | $2.30 | $2.30 | 4,941,640 |
| 2019-08-26 | $2.22 | $2.33 | $2.19 | $2.26 | $2.26 | 6,405,700 |
| 2019-08-23 | $2.25 | $2.26 | $2.22 | $2.25 | $2.25 | 6,284,210 |
| 2019-08-22 | $2.18 | $2.28 | $2.18 | $2.27 | $2.27 | 13,163,210 |
| 2019-08-21 | $2.19 | $2.20 | $2.16 | $2.17 | $2.17 | 2,869,500 |
| 2019-08-20 | $2.18 | $2.21 | $2.17 | $2.19 | $2.19 | 3,909,700 |
| 2019-08-19 | $2.16 | $2.20 | $2.15 | $2.19 | $2.19 | 3,693,300 |
| 2019-08-16 | $2.14 | $2.18 | $2.13 | $2.16 | $2.16 | 4,269,900 |
| 2019-08-15 | $2.13 | $2.16 | $2.12 | $2.14 | $2.14 | 3,264,160 |
| 2019-08-14 | $2.16 | $2.18 | $2.15 | $2.16 | $2.16 | 2,699,800 |
| 2019-08-13 | $2.12 | $2.16 | $2.12 | $2.15 | $2.15 | 2,386,800 |
| 2019-08-12 | $2.13 | $2.15 | $2.12 | $2.14 | $2.14 | 2,074,400 |
| 2019-08-09 | $2.13 | $2.16 | $2.11 | $2.13 | $2.13 | 2,982,600 |
| 2019-08-08 | $2.10 | $2.15 | $2.10 | $2.12 | $2.12 | 2,267,700 |
| 2019-08-07 | $2.10 | $2.13 | $2.10 | $2.11 | $2.11 | 3,234,450 |
| 2019-08-06 | $2.13 | $2.13 | $2.08 | $2.09 | $2.09 | 8,979,700 |
| 2019-08-05 | $2.24 | $2.25 | $2.18 | $2.19 | $2.19 | 4,139,400 |
| 2019-08-02 | $2.22 | $2.28 | $2.19 | $2.25 | $2.25 | 6,562,110 |
| 2019-08-01 | $2.18 | $2.29 | $2.17 | $2.23 | $2.23 | 5,497,940 |
| 2019-07-31 | $2.20 | $2.21 | $2.17 | $2.19 | $2.19 | 2,568,400 |
| 2019-07-30 | $2.20 | $2.22 | $2.18 | $2.20 | $2.20 | 3,410,810 |
| 2019-07-29 | $2.22 | $2.22 | $2.18 | $2.20 | $2.20 | 2,826,100 |
| 2019-07-26 | $2.20 | $2.21 | $2.19 | $2.21 | $2.21 | 2,846,700 |
| 2019-07-25 | $2.21 | $2.22 | $2.19 | $2.19 | $2.19 | 2,870,900 |
| 2019-07-24 | $2.19 | $2.23 | $2.18 | $2.20 | $2.20 | 2,801,600 |
| 2019-07-23 | $2.14 | $2.20 | $2.13 | $2.19 | $2.19 | 3,010,220 |
| 2019-07-22 | $2.23 | $2.24 | $2.13 | $2.14 | $2.14 | 4,755,900 |
| 2019-07-19 | $2.26 | $2.27 | $2.23 | $2.24 | $2.24 | 3,737,700 |
| 2019-07-18 | $2.25 | $2.27 | $2.25 | $2.25 | $2.25 | 2,293,600 |
| 2019-07-17 | $2.26 | $2.28 | $2.25 | $2.27 | $2.27 | 3,987,380 |
| 2019-07-16 | $2.26 | $2.27 | $2.25 | $2.26 | $2.26 | 3,269,240 |
| 2019-07-15 | $2.25 | $2.28 | $2.22 | $2.26 | $2.26 | 4,517,630 |
| 2019-07-12 | $2.28 | $2.28 | $2.24 | $2.27 | $2.27 | 3,434,500 |
| 2019-07-11 | $2.27 | $2.31 | $2.25 | $2.26 | $2.26 | 3,664,500 |
| 2019-07-10 | $2.26 | $2.29 | $2.26 | $2.28 | $2.28 | 3,081,000 |
| 2019-07-09 | $2.23 | $2.28 | $2.22 | $2.27 | $2.27 | 4,367,600 |
| 2019-07-08 | $2.38 | $2.39 | $2.28 | $2.28 | $2.28 | 8,382,300 |
| 2019-07-05 | $2.40 | $2.42 | $2.38 | $2.40 | $2.40 | 3,063,600 |
| 2019-07-04 | $2.41 | $2.44 | $2.39 | $2.40 | $2.40 | 4,684,150 |
| 2019-07-03 | $2.46 | $2.46 | $2.39 | $2.43 | $2.43 | 8,548,200 |
| 2019-07-02 | $2.40 | $2.51 | $2.38 | $2.48 | $2.48 | 12,851,810 |
| 2019-07-01 | $2.41 | $2.41 | $2.37 | $2.39 | $2.39 | 7,026,700 |
| 2019-06-28 | $2.38 | $2.41 | $2.34 | $2.38 | $2.38 | 5,808,700 |
| 2019-06-27 | $2.38 | $2.42 | $2.36 | $2.39 | $2.39 | 7,729,400 |
| 2019-06-26 | $2.32 | $2.39 | $2.31 | $2.38 | $2.38 | 7,947,200 |
| 2019-06-25 | $2.33 | $2.36 | $2.29 | $2.33 | $2.33 | 5,401,800 |
| 2019-06-24 | $2.34 | $2.36 | $2.31 | $2.33 | $2.33 | 7,004,380 |
| 2019-06-21 | $2.32 | $2.36 | $2.32 | $2.36 | $2.36 | 13,810,500 |
| 2019-06-20 | $2.24 | $2.27 | $2.21 | $2.25 | $2.25 | 4,238,690 |
| 2019-06-19 | $2.25 | $2.28 | $2.24 | $2.24 | $2.24 | 4,179,200 |
| 2019-06-18 | $2.24 | $2.24 | $2.19 | $2.23 | $2.23 | 4,877,400 |
| 2019-06-17 | $2.25 | $2.28 | $2.23 | $2.25 | $2.25 | 4,861,000 |
| 2019-06-14 | $2.34 | $2.40 | $2.27 | $2.27 | $2.27 | 6,699,700 |
| 2019-06-13 | $2.26 | $2.35 | $2.25 | $2.34 | $2.34 | 7,999,760 |
| 2019-06-12 | $2.26 | $2.30 | $2.25 | $2.27 | $2.27 | 6,005,910 |
| 2019-06-11 | $2.22 | $2.28 | $2.21 | $2.27 | $2.27 | 5,721,890 |
| 2019-06-10 | $2.27 | $2.28 | $2.21 | $2.22 | $2.22 | 3,879,100 |
| 2019-06-07 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2019-06-06 | $2.27 | $2.31 | $2.24 | $2.25 | $2.25 | 7,382,650 |
| 2019-06-05 | $2.25 | $2.27 | $2.24 | $2.26 | $2.26 | 3,421,400 |
| 2019-06-04 | $2.20 | $2.27 | $2.19 | $2.24 | $2.24 | 5,800,500 |
| 2019-06-03 | $2.25 | $2.27 | $2.20 | $2.21 | $2.21 | 4,667,910 |
| 2019-05-31 | $2.23 | $2.27 | $2.23 | $2.25 | $2.25 | 3,247,210 |
| 2019-05-30 | $2.26 | $2.26 | $2.21 | $2.23 | $2.23 | 4,124,390 |
| 2019-05-29 | $2.28 | $2.29 | $2.24 | $2.27 | $2.27 | 5,473,700 |
| 2019-05-28 | $2.23 | $2.33 | $2.23 | $2.29 | $2.29 | 8,838,410 |
| 2019-05-27 | $2.19 | $2.24 | $2.15 | $2.23 | $2.23 | 7,715,910 |
| 2019-05-24 | $2.16 | $2.22 | $2.08 | $2.20 | $2.20 | 14,385,230 |
| 2019-05-23 | $2.27 | $2.28 | $2.18 | $2.19 | $2.19 | 13,971,670 |
| 2019-05-22 | $2.30 | $2.32 | $2.27 | $2.29 | $2.29 | 7,953,400 |
| 2019-05-21 | $2.28 | $2.34 | $2.28 | $2.31 | $2.31 | 8,666,630 |
| 2019-05-20 | $2.41 | $2.42 | $2.30 | $2.30 | $2.30 | 16,674,900 |
| 2019-05-17 | $2.53 | $2.54 | $2.42 | $2.42 | $2.42 | 12,205,670 |
| 2019-05-16 | $2.48 | $2.52 | $2.47 | $2.51 | $2.51 | 12,260,590 |
| 2019-05-15 | $2.50 | $2.52 | $2.48 | $2.49 | $2.49 | 13,990,100 |
| 2019-05-14 | $2.49 | $2.52 | $2.45 | $2.49 | $2.49 | 10,210,330 |
| 2019-05-13 | $2.51 | $2.59 | $2.49 | $2.53 | $2.53 | 9,778,600 |
| 2019-05-10 | $2.52 | $2.56 | $2.48 | $2.54 | $2.54 | 14,848,890 |
| 2019-05-09 | $2.46 | $2.54 | $2.44 | $2.50 | $2.50 | 14,139,790 |
| 2019-05-08 | $2.41 | $2.57 | $2.37 | $2.48 | $2.48 | 23,479,530 |
| 2019-05-07 | $2.45 | $2.51 | $2.45 | $2.45 | $2.45 | 41,780,220 |
| 2019-05-06 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 3,041,200 |
| 2019-05-03 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2019-05-02 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2019-05-01 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2019-04-30 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 4,726,100 |
| 2019-04-29 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 1,683,300 |
| 2019-04-26 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 894,600 |
| 2019-04-25 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2019-04-24 | $3.15 | $3.24 | $3.00 | $3.17 | $3.17 | 28,600,300 |
| 2019-04-23 | $3.30 | $3.32 | $3.14 | $3.14 | $3.14 | 29,597,700 |
| 2019-04-22 | $3.45 | $3.45 | $3.31 | $3.31 | $3.31 | 27,759,500 |
| 2019-04-19 | $3.40 | $3.54 | $3.39 | $3.43 | $3.43 | 36,114,100 |
| 2019-04-18 | $3.60 | $3.67 | $3.54 | $3.55 | $3.55 | 37,669,930 |
| 2019-04-17 | $3.57 | $3.75 | $3.51 | $3.66 | $3.66 | 55,227,470 |
| 2019-04-16 | $3.49 | $3.65 | $3.45 | $3.60 | $3.60 | 52,065,510 |
| 2019-04-15 | $3.40 | $3.70 | $3.40 | $3.56 | $3.56 | 61,716,010 |
| 2019-04-12 | $3.26 | $3.54 | $3.23 | $3.44 | $3.44 | 37,610,150 |
| 2019-04-11 | $3.40 | $3.47 | $3.31 | $3.33 | $3.33 | 28,128,500 |
| 2019-04-10 | $3.30 | $3.55 | $3.22 | $3.47 | $3.47 | 50,463,700 |
| 2019-04-09 | $3.25 | $3.33 | $3.20 | $3.30 | $3.30 | 21,397,510 |
| 2019-04-08 | $3.32 | $3.35 | $3.18 | $3.25 | $3.25 | 33,637,220 |
| 2019-04-05 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2019-04-04 | $3.36 | $3.40 | $3.32 | $3.36 | $3.36 | 21,065,000 |
| 2019-04-03 | $3.33 | $3.37 | $3.29 | $3.37 | $3.37 | 21,509,220 |
| 2019-04-02 | $3.40 | $3.42 | $3.33 | $3.35 | $3.35 | 25,310,220 |
| 2019-04-01 | $3.26 | $3.38 | $3.21 | $3.37 | $3.37 | 27,296,160 |
| 2019-03-29 | $3.16 | $3.27 | $3.11 | $3.27 | $3.27 | 25,328,400 |
| 2019-03-28 | $3.27 | $3.27 | $3.15 | $3.17 | $3.17 | 24,629,200 |
| 2019-03-27 | $3.43 | $3.45 | $3.22 | $3.28 | $3.28 | 35,248,380 |
| 2019-03-26 | $3.63 | $3.67 | $3.39 | $3.41 | $3.41 | 40,069,660 |
| 2019-03-25 | $3.65 | $3.77 | $3.60 | $3.64 | $3.64 | 46,476,240 |
| 2019-03-22 | $3.98 | $3.99 | $3.80 | $3.86 | $3.86 | 76,247,170 |
| 2019-03-21 | $3.64 | $4.08 | $3.53 | $4.08 | $4.08 | 99,066,930 |
| 2019-03-20 | $3.51 | $3.82 | $3.48 | $3.71 | $3.71 | 69,398,950 |
| 2019-03-19 | $3.53 | $3.67 | $3.47 | $3.54 | $3.54 | 33,877,780 |
| 2019-03-18 | $3.40 | $3.58 | $3.30 | $3.52 | $3.52 | 40,824,470 |
| 2019-03-15 | $3.44 | $3.50 | $3.33 | $3.40 | $3.40 | 27,172,400 |
| 2019-03-14 | $3.58 | $3.70 | $3.21 | $3.38 | $3.38 | 43,487,300 |
| 2019-03-13 | $3.55 | $3.80 | $3.50 | $3.50 | $3.50 | 56,131,730 |
| 2019-03-12 | $3.42 | $3.68 | $3.41 | $3.58 | $3.58 | 53,733,180 |
| 2019-03-11 | $3.20 | $3.46 | $3.20 | $3.39 | $3.39 | 41,658,500 |
| 2019-03-08 | $3.60 | $3.60 | $3.31 | $3.31 | $3.31 | 46,616,450 |
| 2019-03-07 | $3.56 | $3.75 | $3.51 | $3.68 | $3.68 | 52,601,050 |
| 2019-03-06 | $3.43 | $3.55 | $3.36 | $3.47 | $3.47 | 46,606,550 |
| 2019-03-05 | $3.21 | $3.49 | $3.20 | $3.43 | $3.43 | 56,224,380 |
| 2019-03-04 | $3.14 | $3.27 | $3.14 | $3.18 | $3.18 | 35,913,480 |
| 2019-03-01 | $3.20 | $3.23 | $3.11 | $3.15 | $3.15 | 22,780,410 |
| 2019-02-28 | $3.24 | $3.27 | $3.14 | $3.17 | $3.17 | 24,475,980 |
| 2019-02-27 | $3.13 | $3.35 | $3.11 | $3.22 | $3.22 | 42,144,200 |
| 2019-02-26 | $3.14 | $3.24 | $3.07 | $3.15 | $3.15 | 39,963,340 |
| 2019-02-25 | $3.05 | $3.20 | $3.03 | $3.14 | $3.14 | 40,882,760 |
| 2019-02-22 | $2.92 | $3.05 | $2.91 | $3.02 | $3.02 | 29,538,630 |
| 2019-02-21 | $2.95 | $3.04 | $2.92 | $2.93 | $2.93 | 23,936,570 |
| 2019-02-20 | $2.89 | $3.08 | $2.89 | $2.96 | $2.96 | 32,983,280 |
| 2019-02-19 | $2.90 | $2.92 | $2.82 | $2.89 | $2.89 | 23,231,800 |
| 2019-02-18 | $2.75 | $2.99 | $2.75 | $2.88 | $2.88 | 25,804,970 |
| 2019-02-15 | $2.71 | $2.84 | $2.67 | $2.77 | $2.77 | 26,388,150 |
| 2019-02-14 | $2.70 | $2.72 | $2.67 | $2.71 | $2.71 | 15,519,400 |
| 2019-02-13 | $2.83 | $2.83 | $2.65 | $2.72 | $2.72 | 35,535,920 |
| 2019-02-12 | $2.50 | $2.76 | $2.49 | $2.76 | $2.76 | 10,798,460 |
| 2019-02-11 | $2.48 | $2.52 | $2.43 | $2.51 | $2.51 | 14,182,280 |
| 2019-02-08 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2019-02-07 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2019-02-06 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2019-02-05 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2019-02-04 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2019-02-01 | $2.35 | $2.46 | $2.35 | $2.46 | $2.46 | 18,085,220 |
| 2019-01-31 | $2.34 | $2.47 | $2.34 | $2.40 | $2.40 | 43,635,800 |
| 2019-01-30 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 7,026,800 |
| 2019-01-29 | $2.97 | $3.00 | $2.81 | $2.89 | $2.89 | 21,275,100 |
| 2019-01-28 | $3.13 | $3.14 | $2.98 | $2.99 | $2.99 | 25,383,990 |
| 2019-01-25 | $3.28 | $3.31 | $3.04 | $3.12 | $3.12 | 43,325,530 |
| 2019-01-24 | $3.36 | $3.44 | $3.28 | $3.30 | $3.30 | 46,347,100 |
| 2019-01-23 | $3.54 | $3.54 | $3.30 | $3.44 | $3.44 | 70,097,180 |
| 2019-01-22 | $3.39 | $3.58 | $3.35 | $3.58 | $3.58 | 63,587,350 |
| 2019-01-21 | $2.94 | $3.25 | $2.94 | $3.25 | $3.25 | 19,874,230 |
| 2019-01-18 | $2.93 | $2.97 | $2.91 | $2.95 | $2.95 | 8,325,700 |
| 2019-01-17 | $2.98 | $2.99 | $2.93 | $2.94 | $2.94 | 10,821,900 |
| 2019-01-16 | $3.04 | $3.07 | $2.96 | $2.99 | $2.99 | 13,361,820 |
| 2019-01-15 | $2.98 | $3.09 | $2.94 | $3.06 | $3.06 | 13,984,110 |
| 2019-01-14 | $3.05 | $3.06 | $2.98 | $3.00 | $3.00 | 8,848,510 |
| 2019-01-11 | $3.06 | $3.07 | $3.02 | $3.05 | $3.05 | 11,673,900 |
| 2019-01-10 | $3.07 | $3.10 | $3.04 | $3.06 | $3.06 | 5,977,100 |
| 2019-01-09 | $3.09 | $3.13 | $3.06 | $3.07 | $3.07 | 6,742,700 |
| 2019-01-08 | $3.12 | $3.13 | $3.07 | $3.09 | $3.09 | 5,322,710 |
| 2019-01-07 | $3.04 | $3.13 | $3.02 | $3.10 | $3.10 | 8,870,210 |
| 2019-01-04 | $2.95 | $3.03 | $2.89 | $3.02 | $3.02 | 7,437,800 |
| 2019-01-03 | $2.93 | $2.98 | $2.91 | $2.96 | $2.96 | 4,499,040 |
| 2019-01-02 | $2.95 | $2.97 | $2.93 | $2.93 | $2.93 | 3,935,040 |
| 2019-01-01 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2018-12-31 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2018-12-28 | $3.00 | $3.02 | $2.92 | $2.94 | $2.94 | 7,129,220 |
| 2018-12-27 | $3.06 | $3.09 | $2.97 | $2.97 | $2.97 | 6,540,920 |
| 2018-12-26 | $3.08 | $3.12 | $3.02 | $3.03 | $3.03 | 5,694,900 |
| 2018-12-25 | $3.10 | $3.11 | $3.00 | $3.08 | $3.08 | 6,797,330 |
| 2018-12-24 | $3.12 | $3.17 | $3.10 | $3.14 | $3.14 | 3,875,410 |
| 2018-12-21 | $3.11 | $3.17 | $3.11 | $3.12 | $3.12 | 4,774,770 |
| 2018-12-20 | $3.13 | $3.17 | $3.11 | $3.14 | $3.14 | 6,412,420 |
| 2018-12-19 | $3.24 | $3.25 | $3.12 | $3.13 | $3.13 | 4,865,900 |
| 2018-12-18 | $3.26 | $3.26 | $3.17 | $3.20 | $3.20 | 6,193,910 |
| 2018-12-17 | $3.24 | $3.28 | $3.21 | $3.26 | $3.26 | 5,358,610 |
| 2018-12-14 | $3.31 | $3.34 | $3.26 | $3.26 | $3.26 | 9,090,620 |
| 2018-12-13 | $3.33 | $3.37 | $3.30 | $3.32 | $3.32 | 8,218,200 |
| 2018-12-12 | $3.31 | $3.35 | $3.30 | $3.34 | $3.34 | 5,917,900 |
| 2018-12-11 | $3.35 | $3.35 | $3.28 | $3.30 | $3.30 | 5,724,400 |
| 2018-12-10 | $3.20 | $3.34 | $3.20 | $3.31 | $3.31 | 9,792,830 |
| 2018-12-07 | $3.30 | $3.33 | $3.26 | $3.27 | $3.27 | 6,440,430 |
| 2018-12-06 | $3.40 | $3.40 | $3.27 | $3.29 | $3.29 | 11,803,580 |
| 2018-12-05 | $3.39 | $3.45 | $3.36 | $3.43 | $3.43 | 10,561,450 |
| 2018-12-04 | $3.42 | $3.49 | $3.40 | $3.45 | $3.45 | 9,045,000 |
| 2018-12-03 | $3.46 | $3.47 | $3.37 | $3.43 | $3.43 | 11,755,000 |
| 2018-11-30 | $3.30 | $3.35 | $3.23 | $3.33 | $3.33 | 7,403,600 |
| 2018-11-29 | $3.48 | $3.50 | $3.29 | $3.29 | $3.29 | 11,844,700 |
| 2018-11-28 | $3.34 | $3.52 | $3.27 | $3.44 | $3.44 | 17,612,460 |
| 2018-11-27 | $3.37 | $3.42 | $3.30 | $3.33 | $3.33 | 8,300,360 |
| 2018-11-26 | $3.34 | $3.40 | $3.30 | $3.32 | $3.32 | 8,076,100 |
| 2018-11-23 | $3.57 | $3.59 | $3.33 | $3.34 | $3.34 | 16,188,100 |
| 2018-11-22 | $3.58 | $3.65 | $3.54 | $3.59 | $3.59 | 14,523,100 |
| 2018-11-21 | $3.40 | $3.62 | $3.37 | $3.58 | $3.58 | 18,100,320 |
| 2018-11-20 | $3.56 | $3.64 | $3.47 | $3.47 | $3.47 | 13,395,970 |
| 2018-11-19 | $3.57 | $3.67 | $3.56 | $3.60 | $3.60 | 11,887,980 |
| 2018-11-16 | $3.63 | $3.64 | $3.56 | $3.59 | $3.59 | 17,194,600 |
| 2018-11-15 | $3.60 | $3.64 | $3.54 | $3.63 | $3.63 | 17,499,700 |
| 2018-11-14 | $3.66 | $3.80 | $3.57 | $3.59 | $3.59 | 24,312,660 |
| 2018-11-13 | $3.42 | $3.83 | $3.41 | $3.66 | $3.66 | 37,270,110 |
| 2018-11-12 | $3.39 | $3.50 | $3.35 | $3.50 | $3.50 | 22,166,710 |
| 2018-11-09 | $3.37 | $3.54 | $3.33 | $3.41 | $3.41 | 18,588,200 |
| 2018-11-08 | $3.34 | $3.55 | $3.32 | $3.42 | $3.42 | 28,005,600 |
| 2018-11-07 | $3.29 | $3.39 | $3.27 | $3.31 | $3.31 | 14,173,900 |
| 2018-11-06 | $3.34 | $3.35 | $3.26 | $3.29 | $3.29 | 14,956,800 |
| 2018-11-05 | $3.34 | $3.44 | $3.32 | $3.38 | $3.38 | 22,697,650 |
| 2018-11-02 | $3.52 | $3.60 | $3.38 | $3.40 | $3.40 | 35,238,070 |
| 2018-11-01 | $3.08 | $3.39 | $3.08 | $3.39 | $3.39 | 23,636,920 |
| 2018-10-31 | $3.02 | $3.13 | $3.00 | $3.08 | $3.08 | 11,494,510 |
| 2018-10-30 | $2.98 | $3.05 | $2.96 | $3.03 | $3.03 | 7,497,400 |
| 2018-10-29 | $3.05 | $3.05 | $2.98 | $3.00 | $3.00 | 7,982,160 |
| 2018-10-26 | $3.08 | $3.12 | $3.05 | $3.08 | $3.08 | 10,156,700 |
| 2018-10-25 | $2.98 | $3.07 | $2.92 | $3.07 | $3.07 | 10,844,800 |
| 2018-10-24 | $3.07 | $3.13 | $3.04 | $3.09 | $3.09 | 10,529,010 |
| 2018-10-23 | $3.09 | $3.17 | $3.03 | $3.09 | $3.09 | 14,467,820 |
| 2018-10-22 | $3.02 | $3.16 | $2.97 | $3.08 | $3.08 | 17,442,560 |
| 2018-10-19 | $2.90 | $2.99 | $2.80 | $2.95 | $2.95 | 15,258,300 |
| 2018-10-18 | $3.11 | $3.11 | $2.96 | $3.00 | $3.00 | 14,545,800 |
| 2018-10-17 | $3.18 | $3.21 | $2.96 | $3.16 | $3.16 | 15,207,500 |
| 2018-10-16 | $3.21 | $3.22 | $3.15 | $3.16 | $3.16 | 10,737,510 |
| 2018-10-15 | $3.31 | $3.33 | $3.15 | $3.29 | $3.29 | 15,202,100 |
| 2018-10-12 | $3.37 | $3.44 | $3.16 | $3.35 | $3.35 | 19,257,360 |
| 2018-10-11 | $3.77 | $3.77 | $3.47 | $3.50 | $3.50 | 17,905,080 |
| 2018-10-10 | $3.84 | $3.85 | $3.78 | $3.85 | $3.85 | 7,112,200 |
| 2018-10-09 | $3.83 | $3.87 | $3.78 | $3.85 | $3.85 | 8,960,550 |
| 2018-10-08 | $3.94 | $3.96 | $3.83 | $3.84 | $3.84 | 10,864,720 |
| 2018-10-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2018-10-04 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2018-10-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2018-10-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2018-10-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2018-09-28 | $3.97 | $4.00 | $3.96 | $3.99 | $3.99 | 7,426,290 |
| 2018-09-27 | $4.04 | $4.05 | $3.95 | $3.98 | $3.98 | 13,274,500 |
| 2018-09-26 | $4.03 | $4.08 | $4.01 | $4.03 | $4.03 | 8,659,300 |
| 2018-09-25 | $4.07 | $4.07 | $4.01 | $4.03 | $4.03 | 8,976,210 |
| 2018-09-24 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2018-09-21 | $4.06 | $4.11 | $4.04 | $4.08 | $4.08 | 12,123,220 |
| 2018-09-20 | $4.08 | $4.10 | $4.04 | $4.05 | $4.05 | 10,434,100 |
| 2018-09-19 | $4.10 | $4.13 | $4.03 | $4.07 | $4.07 | 12,861,100 |
| 2018-09-18 | $3.96 | $4.09 | $3.96 | $4.07 | $4.07 | 14,152,200 |
| 2018-09-17 | $4.12 | $4.24 | $4.02 | $4.03 | $4.03 | 18,662,100 |
| 2018-09-14 | $4.09 | $4.24 | $4.05 | $4.18 | $4.18 | 24,016,000 |
| 2018-09-13 | $4.11 | $4.15 | $4.01 | $4.10 | $4.10 | 20,143,610 |
| 2018-09-12 | $4.19 | $4.27 | $4.12 | $4.13 | $4.13 | 17,963,180 |
| 2018-09-11 | $4.20 | $4.25 | $4.11 | $4.21 | $4.21 | 22,913,550 |
| 2018-09-10 | $4.00 | $4.23 | $4.00 | $4.22 | $4.22 | 35,784,480 |
| 2018-09-07 | $3.97 | $4.10 | $3.96 | $4.03 | $4.03 | 10,866,610 |
| 2018-09-06 | $4.00 | $4.03 | $3.95 | $3.98 | $3.98 | 11,064,490 |
| 2018-09-05 | $4.04 | $4.23 | $4.01 | $4.03 | $4.03 | 19,274,880 |
| 2018-09-04 | $3.96 | $4.07 | $3.95 | $4.04 | $4.04 | 12,344,520 |
| 2018-09-03 | $3.97 | $3.99 | $3.91 | $3.98 | $3.98 | 8,249,530 |
| 2018-08-31 | $3.96 | $3.98 | $3.92 | $3.98 | $3.98 | 7,554,860 |
| 2018-08-30 | $4.02 | $4.03 | $3.95 | $3.98 | $3.98 | 8,248,800 |
| 2018-08-29 | $4.03 | $4.07 | $4.00 | $4.03 | $4.03 | 9,012,510 |
| 2018-08-28 | $4.00 | $4.27 | $3.98 | $4.06 | $4.06 | 16,902,810 |
| 2018-08-27 | $3.96 | $4.01 | $3.94 | $4.00 | $4.00 | 10,293,490 |
| 2018-08-24 | $3.99 | $4.01 | $3.96 | $3.98 | $3.98 | 7,133,530 |
| 2018-08-23 | $4.01 | $4.04 | $3.98 | $3.99 | $3.99 | 9,375,230 |
| 2018-08-22 | $4.05 | $4.12 | $4.01 | $4.03 | $4.03 | 10,757,700 |
| 2018-08-21 | $4.01 | $4.08 | $3.98 | $4.03 | $4.03 | 8,303,500 |
| 2018-08-20 | $4.00 | $4.02 | $3.91 | $4.01 | $4.01 | 10,892,930 |
| 2018-08-17 | $4.18 | $4.20 | $4.00 | $4.02 | $4.02 | 13,672,400 |
| 2018-08-16 | $4.26 | $4.26 | $4.08 | $4.14 | $4.14 | 17,129,530 |
| 2018-08-15 | $4.20 | $4.35 | $4.16 | $4.27 | $4.27 | 25,826,540 |
| 2018-08-14 | $4.12 | $4.45 | $4.09 | $4.20 | $4.20 | 26,478,640 |
| 2018-08-13 | $4.04 | $4.14 | $4.02 | $4.10 | $4.10 | 18,433,030 |
| 2018-08-10 | $3.98 | $4.41 | $3.96 | $4.19 | $4.19 | 35,322,710 |
| 2018-08-09 | $3.95 | $4.04 | $3.94 | $4.01 | $4.01 | 18,059,880 |
| 2018-08-08 | $3.97 | $4.01 | $3.94 | $3.99 | $3.99 | 15,231,490 |
| 2018-08-07 | $3.92 | $4.02 | $3.92 | $4.00 | $4.00 | 15,744,230 |
| 2018-08-06 | $3.95 | $4.01 | $3.81 | $3.98 | $3.98 | 19,171,230 |
| 2018-08-03 | $3.99 | $4.03 | $3.93 | $4.00 | $4.00 | 15,988,070 |
| 2018-08-02 | $4.14 | $4.14 | $3.74 | $4.04 | $4.04 | 30,771,420 |
| 2018-08-01 | $4.33 | $4.34 | $4.12 | $4.16 | $4.16 | 26,038,630 |
| 2018-07-31 | $4.32 | $4.44 | $4.24 | $4.32 | $4.32 | 34,579,770 |
| 2018-07-30 | $4.90 | $4.90 | $4.39 | $4.44 | $4.44 | 69,838,890 |
| 2018-07-27 | $4.51 | $4.88 | $4.50 | $4.88 | $4.88 | 60,107,830 |
| 2018-07-26 | $4.04 | $4.44 | $4.02 | $4.44 | $4.44 | 51,667,380 |
| 2018-07-25 | $4.03 | $4.05 | $3.99 | $4.04 | $4.04 | 14,210,290 |
| 2018-07-24 | $3.97 | $4.05 | $3.95 | $4.02 | $4.02 | 17,084,790 |
| 2018-07-23 | $3.96 | $4.00 | $3.93 | $3.99 | $3.99 | 15,602,290 |
| 2018-07-20 | $3.97 | $4.03 | $3.93 | $3.99 | $3.99 | 16,450,800 |
| 2018-07-19 | $3.97 | $3.99 | $3.91 | $3.98 | $3.98 | 15,185,900 |
| 2018-07-18 | $3.99 | $4.00 | $3.96 | $4.00 | $4.00 | 12,024,500 |
| 2018-07-17 | $3.98 | $4.01 | $3.95 | $4.01 | $4.01 | 12,774,330 |
| 2018-07-16 | $4.00 | $4.01 | $3.91 | $4.00 | $4.00 | 14,559,410 |
| 2018-07-13 | $4.00 | $4.12 | $3.97 | $4.02 | $4.02 | 21,735,010 |
| 2018-07-12 | $3.96 | $4.05 | $3.93 | $4.02 | $4.02 | 17,830,460 |
| 2018-07-11 | $3.96 | $4.01 | $3.80 | $4.00 | $4.00 | 19,300,700 |
| 2018-07-10 | $4.06 | $4.09 | $3.98 | $4.02 | $4.02 | 12,689,390 |
| 2018-07-09 | $3.94 | $4.01 | $3.93 | $4.01 | $4.01 | 12,154,910 |
| 2018-07-06 | $3.97 | $4.01 | $3.72 | $3.97 | $3.97 | 22,532,800 |
| 2018-07-05 | $3.97 | $4.11 | $3.94 | $4.01 | $4.01 | 19,209,120 |
| 2018-07-04 | $4.05 | $4.12 | $3.98 | $3.99 | $3.99 | 18,211,380 |
| 2018-07-03 | $4.02 | $4.18 | $3.93 | $4.11 | $4.11 | 23,016,170 |
| 2018-07-02 | $3.98 | $4.25 | $3.95 | $4.07 | $4.07 | 33,695,360 |
| 2018-06-29 | $3.91 | $4.01 | $3.90 | $4.00 | $4.00 | 19,384,910 |
| 2018-06-28 | $3.94 | $4.01 | $3.89 | $3.97 | $3.97 | 20,601,930 |
| 2018-06-27 | $3.95 | $4.02 | $3.85 | $4.01 | $4.01 | 24,252,420 |
| 2018-06-26 | $3.90 | $4.02 | $3.85 | $4.01 | $4.01 | 27,810,530 |
| 2018-06-25 | $4.14 | $4.19 | $3.82 | $4.01 | $4.01 | 31,083,470 |
| 2018-06-22 | $4.00 | $4.21 | $3.99 | $4.12 | $4.12 | 31,955,560 |
| 2018-06-21 | $4.05 | $4.25 | $4.00 | $4.00 | $4.00 | 49,579,470 |
| 2018-06-20 | $4.44 | $4.60 | $4.44 | $4.44 | $4.44 | 24,417,300 |
| 2018-06-19 | $4.93 | $5.09 | $4.93 | $4.93 | $4.93 | 37,735,200 |
| 2018-06-18 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2018-06-15 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 14,449,700 |
| 2018-06-14 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 430,200 |
| 2018-06-13 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 669,300 |
| 2017-07-07 | $7.45 | $7.55 | $7.36 | $7.52 | $7.52 | 17,119,970 |
| 2017-07-06 | $7.41 | $7.65 | $7.33 | $7.46 | $7.46 | 19,725,960 |
| 2017-07-05 | $7.32 | $7.41 | $7.27 | $7.40 | $7.40 | 11,897,950 |
| 2017-07-04 | $7.42 | $7.54 | $7.35 | $7.38 | $7.38 | 13,593,910 |
| 2017-07-03 | $7.36 | $7.48 | $7.33 | $7.44 | $7.44 | 17,567,690 |
| 2017-06-30 | $7.21 | $7.49 | $7.20 | $7.43 | $7.43 | 28,543,330 |
| 2017-06-29 | $7.27 | $7.37 | $7.21 | $7.24 | $7.24 | 15,282,210 |
| 2017-06-28 | $7.23 | $7.60 | $7.11 | $7.34 | $7.34 | 33,072,180 |
| 2017-06-27 | $7.03 | $7.38 | $7.03 | $7.29 | $7.29 | 34,516,900 |
| 2017-06-26 | $6.99 | $7.06 | $6.95 | $7.00 | $7.00 | 11,481,320 |
| 2017-06-23 | $6.83 | $6.96 | $6.69 | $6.93 | $6.93 | 14,981,780 |
| 2017-06-22 | $7.06 | $7.10 | $6.81 | $6.87 | $6.87 | 16,131,100 |
| 2017-06-21 | $7.07 | $7.15 | $7.03 | $7.11 | $7.11 | 12,312,640 |
| 2017-06-20 | $7.07 | $7.22 | $7.02 | $7.07 | $7.07 | 15,435,600 |
| 2017-06-19 | $7.08 | $7.11 | $7.00 | $7.09 | $7.09 | 10,913,300 |
| 2017-06-16 | $7.11 | $7.18 | $6.99 | $7.08 | $7.08 | 12,835,290 |
| 2017-06-15 | $6.98 | $7.28 | $6.94 | $7.11 | $7.11 | 27,165,180 |
| 2017-06-14 | $6.70 | $7.23 | $6.65 | $7.04 | $7.04 | 29,624,290 |
| 2017-06-13 | $6.60 | $6.77 | $6.55 | $6.72 | $6.72 | 13,489,380 |
| 2017-06-12 | $6.75 | $6.87 | $6.55 | $6.60 | $6.60 | 16,325,340 |
| 2017-06-09 | $6.78 | $6.84 | $6.72 | $6.81 | $6.81 | 11,964,800 |
| 2017-06-08 | $6.71 | $6.98 | $6.64 | $6.80 | $6.80 | 27,008,450 |
| 2017-06-07 | $6.50 | $6.74 | $6.49 | $6.69 | $6.69 | 21,964,850 |
| 2017-06-06 | $6.34 | $6.66 | $6.29 | $6.59 | $6.59 | 26,065,820 |
| 2017-06-05 | $6.24 | $6.37 | $6.20 | $6.31 | $6.31 | 11,169,970 |
| 2017-06-02 | $6.15 | $6.25 | $5.98 | $6.24 | $6.24 | 14,467,910 |
| 2017-06-01 | $6.30 | $6.48 | $6.17 | $6.18 | $6.18 | 13,611,750 |
| 2017-05-31 | $6.58 | $6.62 | $6.38 | $6.40 | $6.40 | 11,091,320 |
| 2017-05-30 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2017-05-29 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2017-05-26 | $6.45 | $6.65 | $6.44 | $6.54 | $6.54 | 15,052,770 |
| 2017-05-25 | $6.39 | $6.68 | $6.36 | $6.51 | $6.51 | 20,999,150 |
| 2017-05-24 | $6.30 | $6.37 | $6.10 | $6.36 | $6.36 | 15,243,170 |
| 2017-05-23 | $6.59 | $6.69 | $6.35 | $6.37 | $6.37 | 16,297,070 |
| 2017-05-22 | $7.00 | $7.03 | $6.64 | $6.68 | $6.68 | 15,278,570 |
| 2017-05-19 | $7.00 | $7.11 | $6.96 | $7.02 | $7.02 | 10,556,750 |
| 2017-05-18 | $7.01 | $7.21 | $6.96 | $7.03 | $7.03 | 18,156,420 |
| 2017-05-17 | $7.16 | $7.31 | $7.09 | $7.16 | $7.16 | 18,227,000 |
| 2017-05-16 | $7.26 | $7.26 | $7.04 | $7.25 | $7.25 | 21,358,920 |
| 2017-05-15 | $6.98 | $7.45 | $6.95 | $7.27 | $7.27 | 36,926,380 |
| 2017-05-12 | $6.72 | $6.91 | $6.68 | $6.87 | $6.87 | 19,357,360 |
| 2017-05-11 | $6.75 | $6.86 | $6.38 | $6.70 | $6.70 | 25,334,480 |
| 2017-05-10 | $6.98 | $7.13 | $6.88 | $6.90 | $6.90 | 17,864,640 |
| 2017-05-09 | $6.98 | $7.15 | $6.80 | $6.98 | $6.98 | 30,641,590 |
| 2017-05-08 | $7.71 | $7.83 | $7.10 | $7.10 | $7.10 | 25,640,310 |
| 2017-05-05 | $8.05 | $8.08 | $7.87 | $7.89 | $7.89 | 13,234,580 |
| 2017-05-04 | $8.20 | $8.22 | $7.99 | $8.06 | $8.06 | 15,381,120 |
| 2017-05-03 | $8.21 | $8.32 | $8.16 | $8.23 | $8.23 | 12,230,090 |
| 2017-05-02 | $8.17 | $8.28 | $8.10 | $8.22 | $8.22 | 13,967,670 |
| 2017-05-01 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-04-28 | $8.05 | $8.25 | $8.04 | $8.17 | $8.17 | 14,513,760 |
| 2017-04-27 | $8.20 | $8.35 | $7.90 | $8.16 | $8.16 | 26,092,520 |
| 2017-04-26 | $8.38 | $8.45 | $8.05 | $8.28 | $8.28 | 23,006,000 |
| 2017-04-25 | $8.60 | $8.82 | $8.17 | $8.36 | $8.36 | 24,431,820 |
| 2017-04-24 | $9.01 | $9.05 | $8.65 | $8.66 | $8.66 | 16,204,340 |
| 2017-04-21 | $9.10 | $9.17 | $8.94 | $9.11 | $9.11 | 15,483,430 |
| 2017-04-20 | $8.86 | $9.18 | $8.86 | $9.10 | $9.10 | 20,455,180 |
| 2017-04-19 | $8.95 | $9.08 | $8.80 | $8.92 | $8.92 | 14,383,790 |
| 2017-04-18 | $8.80 | $9.30 | $8.78 | $9.03 | $9.03 | 24,539,680 |
| 2017-04-17 | $9.01 | $9.08 | $8.73 | $8.80 | $8.80 | 16,905,710 |
| 2017-04-14 | $9.05 | $9.21 | $9.05 | $9.07 | $9.07 | 12,855,450 |
| 2017-04-13 | $9.21 | $9.28 | $9.11 | $9.17 | $9.17 | 18,373,470 |
| 2017-04-12 | $9.05 | $9.45 | $8.92 | $9.32 | $9.32 | 33,838,580 |
| 2017-04-11 | $9.00 | $9.21 | $8.70 | $9.12 | $9.12 | 27,439,100 |
| 2017-04-10 | $9.40 | $9.41 | $9.00 | $9.02 | $9.02 | 36,458,190 |
| 2017-04-07 | $9.63 | $9.65 | $9.39 | $9.48 | $9.48 | 27,131,780 |
| 2017-04-06 | $9.79 | $9.79 | $9.59 | $9.65 | $9.65 | 31,495,210 |
| 2017-04-05 | $9.75 | $9.89 | $9.70 | $9.83 | $9.83 | 24,218,770 |
| 2017-04-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-04-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-03-31 | $9.70 | $9.87 | $9.65 | $9.80 | $9.80 | 26,809,260 |
| 2017-03-30 | $9.70 | $9.96 | $9.60 | $9.69 | $9.69 | 43,915,470 |
| 2017-03-29 | $10.00 | $10.01 | $9.55 | $9.84 | $9.84 | 76,789,680 |
| 2017-03-28 | $11.61 | $11.86 | $10.53 | $10.53 | $10.53 | 121,072,650 |
| 2017-03-27 | $11.75 | $11.80 | $11.55 | $11.70 | $11.70 | 36,462,160 |
| 2017-03-24 | $11.85 | $12.20 | $11.73 | $11.89 | $11.89 | 61,918,110 |
| 2017-03-23 | $11.79 | $11.87 | $11.51 | $11.68 | $11.68 | 34,747,930 |
| 2017-03-22 | $11.70 | $11.93 | $11.45 | $11.72 | $11.72 | 39,892,320 |
| 2017-03-21 | $11.67 | $11.99 | $11.60 | $11.82 | $11.82 | 31,582,120 |
| 2017-03-20 | $11.78 | $11.85 | $11.49 | $11.66 | $11.66 | 34,576,160 |
| 2017-03-17 | $11.83 | $12.10 | $11.72 | $11.89 | $11.89 | 47,399,620 |
| 2017-03-16 | $11.73 | $12.08 | $11.73 | $11.83 | $11.83 | 46,798,290 |
| 2017-03-15 | $11.80 | $12.10 | $11.72 | $11.73 | $11.73 | 38,602,540 |
| 2017-03-14 | $12.04 | $12.16 | $11.88 | $11.91 | $11.91 | 47,390,440 |
| 2017-03-13 | $11.73 | $12.50 | $11.58 | $12.19 | $12.19 | 75,288,860 |
| 2017-03-10 | $11.77 | $12.08 | $11.60 | $11.90 | $11.90 | 73,378,000 |
| 2017-03-09 | $11.37 | $12.37 | $11.22 | $11.86 | $11.86 | 109,110,590 |
| 2017-03-08 | $11.59 | $11.60 | $11.24 | $11.35 | $11.35 | 35,454,790 |
| 2017-03-07 | $10.97 | $11.66 | $10.90 | $11.57 | $11.57 | 65,384,930 |
| 2017-03-06 | $10.86 | $11.17 | $10.83 | $10.99 | $10.99 | 19,640,550 |
| 2017-03-03 | $11.00 | $11.08 | $10.76 | $10.88 | $10.88 | 26,937,400 |
| 2017-03-02 | $11.38 | $11.48 | $11.06 | $11.10 | $11.10 | 41,683,570 |
| 2017-03-01 | $11.26 | $11.75 | $11.14 | $11.41 | $11.41 | 77,000,680 |
| 2017-02-28 | $10.65 | $11.74 | $10.45 | $11.40 | $11.40 | 54,203,740 |
| 2017-02-27 | $10.66 | $10.98 | $10.61 | $10.75 | $10.75 | 39,174,350 |
| 2017-02-24 | $11.28 | $11.30 | $11.09 | $11.18 | $11.18 | 30,623,690 |
| 2017-02-23 | $11.28 | $11.77 | $11.22 | $11.39 | $11.39 | 48,043,630 |
| 2017-02-22 | $11.27 | $11.38 | $11.16 | $11.30 | $11.30 | 24,121,600 |
| 2017-02-21 | $11.20 | $11.43 | $11.14 | $11.27 | $11.27 | 30,809,840 |
| 2017-02-20 | $11.03 | $11.67 | $10.92 | $11.37 | $11.37 | 63,016,740 |
| 2017-02-17 | $10.66 | $11.74 | $10.66 | $11.30 | $11.30 | 69,955,820 |
| 2017-02-16 | $10.71 | $10.95 | $10.65 | $10.68 | $10.68 | 24,163,880 |
| 2017-02-15 | $11.02 | $11.18 | $10.67 | $10.71 | $10.71 | 28,038,030 |
| 2017-02-14 | $11.11 | $11.20 | $10.96 | $11.08 | $11.08 | 18,071,800 |
| 2017-02-13 | $11.25 | $11.29 | $10.90 | $11.15 | $11.15 | 32,702,670 |
| 2017-02-10 | $11.15 | $11.71 | $11.04 | $11.40 | $11.40 | 44,200,350 |
| 2017-02-09 | $11.09 | $11.37 | $11.03 | $11.16 | $11.16 | 26,275,270 |
| 2017-02-08 | $11.07 | $11.20 | $10.92 | $11.11 | $11.11 | 25,113,640 |
| 2017-02-07 | $10.78 | $11.44 | $10.71 | $11.22 | $11.22 | 41,865,610 |
| 2017-02-06 | $10.80 | $10.99 | $10.61 | $10.88 | $10.88 | 25,154,510 |
| 2017-02-03 | $10.82 | $11.20 | $10.51 | $10.84 | $10.84 | 29,764,760 |
| 2017-02-02 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2017-02-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2017-01-31 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2017-01-30 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2017-01-27 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2017-01-26 | $10.57 | $11.40 | $10.47 | $10.89 | $10.89 | 59,585,840 |
| 2017-01-25 | $9.54 | $10.47 | $9.45 | $10.47 | $10.47 | 39,253,050 |
| 2017-01-24 | $9.69 | $9.76 | $9.47 | $9.52 | $9.52 | 16,420,700 |
| 2017-01-23 | $9.55 | $9.80 | $9.52 | $9.67 | $9.67 | 21,849,310 |
| 2017-01-20 | $9.39 | $9.62 | $9.29 | $9.56 | $9.56 | 21,499,400 |
| 2017-01-19 | $9.80 | $9.83 | $9.32 | $9.37 | $9.37 | 23,342,820 |
| 2017-01-18 | $9.77 | $9.96 | $9.61 | $9.74 | $9.74 | 23,948,900 |
| 2017-01-17 | $9.60 | $9.84 | $9.38 | $9.82 | $9.82 | 29,596,480 |
| 2017-01-16 | $10.50 | $10.53 | $9.50 | $9.69 | $9.69 | 42,219,650 |
| 2017-01-13 | $11.10 | $11.13 | $10.52 | $10.56 | $10.56 | 30,507,300 |
| 2017-01-12 | $11.30 | $11.55 | $11.00 | $11.11 | $11.11 | 22,811,040 |
| 2017-01-11 | $11.81 | $11.89 | $11.32 | $11.36 | $11.36 | 26,596,400 |
| 2017-01-10 | $11.88 | $12.10 | $11.80 | $11.83 | $11.83 | 19,613,580 |
| 2017-01-09 | $11.88 | $12.24 | $11.63 | $12.04 | $12.04 | 30,213,700 |
| 2017-01-06 | $12.16 | $12.55 | $11.90 | $11.99 | $11.99 | 34,755,700 |
| 2017-01-05 | $12.39 | $12.45 | $12.20 | $12.24 | $12.24 | 27,912,040 |
| 2017-01-04 | $11.90 | $12.48 | $11.77 | $12.47 | $12.47 | 45,660,540 |
| 2017-01-03 | $11.95 | $12.06 | $11.65 | $11.94 | $11.94 | 24,639,040 |
| 2017-01-02 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2016-12-30 | $11.84 | $12.14 | $11.80 | $11.91 | $11.91 | 21,605,710 |
| 2016-12-29 | $11.55 | $12.09 | $11.55 | $11.81 | $11.81 | 26,051,910 |
| 2016-12-28 | $12.03 | $12.08 | $11.66 | $11.69 | $11.69 | 27,868,920 |
| 2016-12-27 | $11.60 | $12.27 | $11.53 | $12.03 | $12.03 | 38,326,880 |
| 2016-12-26 | $11.48 | $11.77 | $11.10 | $11.68 | $11.68 | 34,859,460 |
| 2016-12-23 | $12.30 | $12.44 | $11.81 | $11.89 | $11.89 | 48,474,340 |
| 2016-12-22 | $12.79 | $12.88 | $12.44 | $12.50 | $12.50 | 30,562,870 |
| 2016-12-21 | $12.41 | $12.89 | $12.32 | $12.86 | $12.86 | 41,294,880 |
| 2016-12-20 | $12.45 | $12.94 | $12.40 | $12.63 | $12.63 | 39,360,180 |
| 2016-12-19 | $13.11 | $13.25 | $12.25 | $12.51 | $12.51 | 58,480,860 |
| 2016-12-16 | $13.35 | $13.67 | $13.06 | $13.30 | $13.30 | 55,445,170 |
| 2016-12-15 | $13.23 | $13.80 | $13.03 | $13.47 | $13.47 | 68,524,390 |
| 2016-12-14 | $13.50 | $13.69 | $13.13 | $13.37 | $13.37 | 66,709,910 |
| 2016-12-13 | $12.53 | $13.83 | $12.43 | $13.67 | $13.67 | 99,673,520 |
| 2016-12-12 | $12.01 | $13.35 | $12.01 | $12.77 | $12.77 | 96,049,670 |
| 2016-12-09 | $12.40 | $12.80 | $12.18 | $12.21 | $12.21 | 57,059,880 |
| 2016-12-08 | $12.45 | $13.38 | $12.33 | $12.74 | $12.74 | 91,634,500 |
| 2016-12-07 | $12.63 | $12.74 | $11.93 | $12.64 | $12.64 | 85,285,310 |
| 2016-12-06 | $11.24 | $12.34 | $11.24 | $12.34 | $12.34 | 62,932,170 |
| 2016-12-05 | $11.11 | $11.37 | $11.08 | $11.22 | $11.22 | 25,885,120 |
| 2016-12-02 | $11.12 | $11.97 | $11.10 | $11.48 | $11.48 | 51,887,830 |
| 2016-12-01 | $11.15 | $11.32 | $10.96 | $11.06 | $11.06 | 33,635,950 |
| 2016-11-30 | $11.60 | $11.60 | $11.12 | $11.22 | $11.22 | 45,264,150 |
| 2016-11-29 | $11.91 | $12.15 | $11.64 | $11.66 | $11.66 | 44,746,750 |
| 2016-11-28 | $12.28 | $12.29 | $11.60 | $12.08 | $12.08 | 74,669,200 |
| 2016-11-25 | $11.80 | $12.75 | $11.72 | $12.12 | $12.12 | 114,407,120 |
| 2016-11-24 | $10.96 | $11.70 | $10.73 | $11.70 | $11.70 | 90,600,590 |
| 2016-11-23 | $10.50 | $10.88 | $10.50 | $10.64 | $10.64 | 34,093,600 |
| 2016-11-22 | $10.46 | $10.59 | $10.42 | $10.54 | $10.54 | 18,861,300 |
| 2016-11-21 | $10.42 | $10.53 | $10.38 | $10.50 | $10.50 | 17,061,240 |
| 2016-11-18 | $10.52 | $10.64 | $10.36 | $10.47 | $10.47 | 19,307,260 |
| 2016-11-17 | $10.69 | $10.69 | $10.43 | $10.53 | $10.53 | 33,198,570 |
| 2016-11-16 | $10.71 | $10.95 | $10.60 | $10.78 | $10.78 | 38,057,810 |
| 2016-11-15 | $10.58 | $10.98 | $10.58 | $10.77 | $10.77 | 34,406,220 |
| 2016-11-14 | $10.69 | $10.75 | $10.51 | $10.63 | $10.63 | 29,569,020 |
| 2016-11-11 | $10.95 | $10.95 | $10.53 | $10.79 | $10.79 | 42,347,520 |
| 2016-11-10 | $10.89 | $11.10 | $10.76 | $10.92 | $10.92 | 38,439,990 |
| 2016-11-09 | $10.94 | $11.03 | $10.60 | $10.85 | $10.85 | 40,572,970 |
| 2016-11-08 | $10.84 | $11.19 | $10.75 | $10.87 | $10.87 | 42,500,360 |
| 2016-11-07 | $11.05 | $11.10 | $10.51 | $10.77 | $10.77 | 59,869,120 |
| 2016-11-04 | $11.60 | $11.95 | $11.30 | $11.46 | $11.46 | 54,012,630 |
| 2016-11-03 | $11.63 | $12.16 | $11.62 | $11.76 | $11.76 | 68,631,120 |
| 2016-11-02 | $11.78 | $12.10 | $11.64 | $11.67 | $11.67 | 62,378,670 |
| 2016-11-01 | $11.49 | $11.95 | $11.37 | $11.91 | $11.91 | 73,812,360 |
| 2016-10-31 | $10.95 | $11.99 | $10.77 | $11.72 | $11.72 | 0 |
| 2016-10-28 | $10.60 | $11.48 | $10.57 | $11.01 | $11.01 | 94,252,390 |
| 2016-10-27 | $10.98 | $11.03 | $10.30 | $10.57 | $10.57 | 56,817,620 |
| 2016-10-26 | $10.95 | $11.33 | $10.82 | $10.95 | $10.95 | 55,426,440 |
| 2016-10-25 | $10.71 | $11.68 | $10.69 | $11.11 | $11.11 | 86,788,850 |
| 2016-10-24 | $10.78 | $10.93 | $10.62 | $10.78 | $10.78 | 45,370,220 |
| 2016-10-21 | $10.65 | $11.18 | $10.53 | $10.93 | $10.93 | 82,421,100 |
| 2016-10-20 | $11.02 | $11.48 | $10.63 | $10.72 | $10.72 | 112,336,950 |
| 2016-10-19 | $10.12 | $11.18 | $10.05 | $11.18 | $11.18 | 115,399,580 |
| 2016-10-18 | $10.14 | $10.25 | $9.86 | $10.16 | $10.16 | 54,487,260 |
| 2016-10-17 | $10.21 | $10.49 | $10.03 | $10.14 | $10.14 | 56,611,920 |
| 2016-10-14 | $9.80 | $10.75 | $9.75 | $10.27 | $10.27 | 87,438,190 |
| 2016-10-13 | $9.70 | $10.30 | $9.65 | $9.98 | $9.98 | 101,879,140 |
| 2016-10-12 | $8.82 | $9.80 | $8.79 | $9.80 | $9.80 | 99,081,170 |
| 2016-10-11 | $8.80 | $8.99 | $8.80 | $8.91 | $8.91 | 22,808,110 |
| 2016-10-10 | $8.64 | $9.00 | $8.63 | $8.88 | $8.88 | 32,367,290 |
| 2016-10-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2016-10-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2016-10-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2016-10-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2016-10-03 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2016-09-30 | $8.42 | $8.63 | $8.42 | $8.52 | $8.52 | 13,178,540 |
| 2016-09-29 | $8.49 | $8.64 | $8.42 | $8.45 | $8.45 | 15,023,140 |
| 2016-09-28 | $8.37 | $8.69 | $8.28 | $8.50 | $8.50 | 21,799,430 |
| 2016-09-27 | $8.26 | $8.43 | $8.17 | $8.42 | $8.42 | 16,762,700 |
| 2016-09-26 | $8.67 | $8.69 | $8.22 | $8.31 | $8.31 | 24,020,600 |
| 2016-09-23 | $8.93 | $8.95 | $8.69 | $8.71 | $8.71 | 27,628,850 |
| 2016-09-22 | $8.90 | $9.00 | $8.78 | $8.97 | $8.97 | 32,848,630 |
| 2016-09-21 | $8.76 | $8.94 | $8.70 | $8.81 | $8.81 | 19,990,670 |
| 2016-09-20 | $8.74 | $9.07 | $8.67 | $8.78 | $8.78 | 29,969,800 |
| 2016-09-19 | $8.71 | $8.76 | $8.57 | $8.71 | $8.71 | 29,115,240 |
| 2016-09-16 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2016-09-15 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2016-09-14 | $8.18 | $9.08 | $8.12 | $8.77 | $8.77 | 64,230,940 |
| 2016-09-13 | $8.20 | $8.31 | $8.15 | $8.25 | $8.25 | 22,130,720 |
| 2016-09-12 | $8.38 | $8.38 | $8.01 | $8.15 | $8.15 | 37,615,660 |
| 2016-09-09 | $8.87 | $8.92 | $8.65 | $8.66 | $8.66 | 28,870,760 |
| 2016-09-08 | $8.92 | $9.00 | $8.78 | $8.89 | $8.89 | 31,491,130 |
| 2016-09-07 | $9.05 | $9.12 | $8.94 | $8.96 | $8.96 | 39,481,630 |
| 2016-09-06 | $8.95 | $9.18 | $8.80 | $9.11 | $9.11 | 48,716,120 |
| 2016-09-05 | $9.15 | $9.21 | $8.90 | $8.99 | $8.99 | 48,845,880 |
| 2016-09-02 | $9.21 | $9.48 | $9.07 | $9.13 | $9.13 | 53,779,820 |
| 2016-09-01 | $9.07 | $9.73 | $8.96 | $9.37 | $9.37 | 84,406,410 |
| 2016-08-31 | $9.10 | $9.27 | $9.02 | $9.14 | $9.14 | 46,147,350 |
| 2016-08-30 | $9.17 | $9.19 | $8.95 | $9.01 | $9.01 | 39,987,860 |
| 2016-08-29 | $8.81 | $9.36 | $8.78 | $9.11 | $9.11 | 53,616,280 |
| 2016-08-26 | $8.88 | $9.33 | $8.86 | $9.05 | $9.05 | 66,865,210 |
| 2016-08-25 | $8.93 | $8.97 | $8.59 | $8.80 | $8.80 | 54,499,260 |
| 2016-08-24 | $9.08 | $9.26 | $8.96 | $9.11 | $9.11 | 55,706,400 |
| 2016-08-23 | $9.33 | $9.44 | $8.80 | $9.08 | $9.08 | 91,723,800 |
| 2016-08-22 | $10.30 | $10.30 | $9.71 | $9.75 | $9.75 | 88,494,280 |
| 2016-08-19 | $9.87 | $10.78 | $9.81 | $10.39 | $10.39 | 140,544,590 |
| 2016-08-18 | $10.30 | $10.48 | $9.97 | $10.02 | $10.02 | 148,712,990 |
| 2016-08-17 | $9.20 | $10.18 | $9.12 | $10.18 | $10.18 | 134,796,210 |
| 2016-08-16 | $9.40 | $9.46 | $9.22 | $9.25 | $9.25 | 85,049,610 |
| 2016-08-15 | $9.30 | $9.78 | $9.00 | $9.52 | $9.52 | 117,010,340 |
| 2016-08-12 | $9.25 | $9.43 | $9.06 | $9.30 | $9.30 | 81,834,470 |
| 2016-08-11 | $9.21 | $9.59 | $9.07 | $9.36 | $9.36 | 118,050,290 |
| 2016-08-10 | $8.73 | $9.68 | $8.70 | $9.34 | $9.34 | 162,120,520 |
| 2016-08-09 | $8.10 | $8.92 | $8.04 | $8.92 | $8.92 | 146,243,710 |
| 2016-08-08 | $8.10 | $8.14 | $7.82 | $8.11 | $8.11 | 86,584,570 |
| 2016-08-05 | $8.51 | $8.57 | $8.13 | $8.20 | $8.20 | 103,547,660 |
| 2016-08-04 | $8.37 | $8.97 | $8.31 | $8.62 | $8.62 | 125,370,140 |
| 2016-08-03 | $8.39 | $8.54 | $8.14 | $8.45 | $8.45 | 127,184,320 |
| 2016-08-02 | $8.33 | $9.05 | $8.33 | $8.63 | $8.63 | 94,819,030 |
| 2016-08-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2,513,200 |
| 2016-07-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2016-07-28 | $9.83 | $10.59 | $9.59 | $10.28 | $10.28 | 121,914,570 |
| 2016-07-27 | $9.16 | $10.20 | $8.55 | $10.06 | $10.06 | 129,709,550 |
| 2016-07-26 | $9.04 | $9.90 | $8.75 | $9.33 | $9.33 | 102,226,570 |
| 2016-07-25 | $8.77 | $9.49 | $8.68 | $9.04 | $9.04 | 105,391,380 |
| 2016-07-22 | $7.85 | $8.77 | $7.63 | $8.77 | $8.77 | 83,537,370 |
| 2016-07-21 | $7.72 | $8.23 | $7.66 | $7.97 | $7.97 | 59,484,630 |
| 2016-07-20 | $7.81 | $7.94 | $7.56 | $7.65 | $7.65 | 35,031,350 |
| 2016-07-19 | $7.80 | $7.90 | $7.61 | $7.88 | $7.88 | 59,998,830 |
| 2016-07-18 | $7.44 | $8.14 | $7.38 | $7.86 | $7.86 | 109,571,650 |
| 2016-07-15 | $6.90 | $7.40 | $6.74 | $7.40 | $7.40 | 61,575,230 |
| 2016-07-14 | $6.56 | $6.74 | $6.51 | $6.73 | $6.73 | 20,907,680 |
| 2016-07-13 | $6.53 | $6.66 | $6.44 | $6.58 | $6.58 | 15,830,830 |
| 2016-07-12 | $6.45 | $6.54 | $6.33 | $6.53 | $6.53 | 15,321,320 |
| 2016-07-11 | $6.45 | $6.70 | $6.45 | $6.48 | $6.48 | 16,372,860 |
| 2016-07-08 | $6.51 | $6.80 | $6.46 | $6.55 | $6.55 | 24,616,310 |
| 2016-07-07 | $6.50 | $6.57 | $6.35 | $6.46 | $6.46 | 15,572,380 |
| 2016-07-06 | $6.34 | $6.62 | $6.30 | $6.59 | $6.59 | 24,869,760 |
| 2016-07-05 | $6.36 | $6.45 | $6.33 | $6.37 | $6.37 | 13,263,880 |
| 2016-07-04 | $6.32 | $6.45 | $6.24 | $6.40 | $6.40 | 15,734,470 |
| 2016-07-01 | $6.42 | $6.45 | $6.28 | $6.35 | $6.35 | 12,841,820 |
| 2016-06-30 | $6.30 | $6.58 | $6.26 | $6.43 | $6.43 | 19,779,400 |
| 2016-06-29 | $6.45 | $6.64 | $6.32 | $6.33 | $6.33 | 22,234,070 |
| 2016-06-28 | $6.28 | $6.45 | $6.21 | $6.40 | $6.40 | 21,501,270 |
| 2016-06-27 | $6.17 | $6.40 | $6.17 | $6.36 | $6.36 | 21,369,010 |
| 2016-06-24 | $6.15 | $6.48 | $6.03 | $6.27 | $6.27 | 42,260,940 |
| 2016-06-23 | $6.10 | $6.28 | $6.02 | $6.09 | $6.09 | 16,556,080 |
| 2016-06-22 | $6.08 | $6.16 | $6.01 | $6.12 | $6.12 | 21,031,230 |
| 2016-06-21 | $5.85 | $6.34 | $5.83 | $6.17 | $6.17 | 40,379,330 |
| 2016-06-20 | $5.70 | $5.87 | $5.65 | $5.83 | $5.83 | 9,450,660 |
| 2016-06-17 | $5.79 | $5.90 | $5.76 | $5.82 | $5.82 | 10,655,480 |
| 2016-06-16 | $5.78 | $5.86 | $5.76 | $5.78 | $5.78 | 11,767,850 |
| 2016-06-15 | $5.64 | $5.88 | $5.59 | $5.83 | $5.83 | 18,060,740 |
| 2016-06-14 | $5.60 | $5.76 | $5.50 | $5.74 | $5.74 | 12,199,390 |
| 2016-06-13 | $5.75 | $5.83 | $5.56 | $5.69 | $5.69 | 12,888,080 |
| 2016-06-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-06-09 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2016-06-08 | $5.90 | $5.93 | $5.78 | $5.87 | $5.87 | 12,862,140 |
| 2016-06-07 | $5.89 | $5.96 | $5.85 | $5.91 | $5.91 | 11,975,020 |
| 2016-06-06 | $5.95 | $5.98 | $5.87 | $5.95 | $5.95 | 13,925,100 |
| 2016-06-03 | $5.93 | $6.09 | $5.86 | $5.95 | $5.95 | 24,141,570 |
| 2016-06-02 | $5.79 | $6.06 | $5.77 | $5.97 | $5.97 | 24,260,340 |
| 2016-06-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-31 | $5.60 | $5.84 | $5.58 | $5.80 | $5.80 | 24,137,420 |
| 2016-05-30 | $5.51 | $5.74 | $5.45 | $5.60 | $5.60 | 15,739,240 |
| 2016-05-27 | $5.60 | $5.67 | $5.52 | $5.58 | $5.58 | 14,489,530 |
| 2016-05-26 | $5.65 | $5.68 | $5.42 | $5.61 | $5.61 | 14,511,000 |
| 2016-05-25 | $5.71 | $5.74 | $5.57 | $5.65 | $5.65 | 12,432,570 |
| 2016-05-24 | $5.80 | $5.81 | $5.55 | $5.66 | $5.66 | 19,855,720 |
| 2016-05-23 | $5.80 | $5.95 | $5.73 | $5.84 | $5.84 | 20,421,970 |
| 2016-05-20 | $5.55 | $5.77 | $5.45 | $5.73 | $5.73 | 13,231,240 |
| 2016-05-19 | $5.70 | $5.81 | $5.64 | $5.66 | $5.66 | 13,715,460 |
| 2016-05-18 | $5.84 | $5.84 | $5.57 | $5.70 | $5.70 | 19,238,740 |
| 2016-05-17 | $6.10 | $6.18 | $6.01 | $6.03 | $6.03 | 19,011,450 |
| 2016-05-16 | $6.12 | $6.22 | $5.97 | $6.16 | $6.16 | 21,953,730 |
| 2016-05-13 | $6.00 | $6.23 | $5.89 | $5.97 | $5.97 | 21,091,410 |
| 2016-05-12 | $5.88 | $6.06 | $5.55 | $5.99 | $5.99 | 26,052,410 |
| 2016-05-11 | $6.17 | $6.38 | $6.06 | $6.08 | $6.08 | 31,005,610 |
| 2016-05-10 | $5.95 | $6.16 | $5.91 | $6.03 | $6.03 | 19,676,730 |
| 2016-05-09 | $6.47 | $6.48 | $6.12 | $6.12 | $6.12 | 34,719,870 |
| 2016-05-06 | $7.43 | $7.49 | $6.80 | $6.80 | $6.80 | 56,118,350 |
| 2016-05-05 | $7.55 | $7.75 | $7.52 | $7.56 | $7.56 | 29,834,060 |
| 2016-05-04 | $7.50 | $7.63 | $7.38 | $7.59 | $7.59 | 34,555,610 |
| 2016-05-03 | $7.40 | $7.68 | $7.24 | $7.56 | $7.56 | 40,452,560 |
| 2016-05-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2016-04-29 | $7.41 | $7.66 | $7.31 | $7.33 | $7.33 | 26,511,510 |
| 2016-04-28 | $7.48 | $7.70 | $7.20 | $7.57 | $7.57 | 51,842,630 |
| 2016-04-27 | $7.45 | $7.75 | $7.35 | $7.53 | $7.53 | 65,743,760 |
| 2016-04-26 | $6.66 | $7.38 | $6.66 | $7.38 | $7.38 | 57,281,520 |
| 2016-04-25 | $6.65 | $6.78 | $6.50 | $6.71 | $6.71 | 15,203,400 |
| 2016-04-22 | $6.54 | $6.76 | $6.46 | $6.70 | $6.70 | 19,802,060 |
| 2016-04-21 | $6.62 | $6.78 | $6.47 | $6.52 | $6.52 | 21,334,690 |
| 2016-04-20 | $7.31 | $7.32 | $6.54 | $6.63 | $6.63 | 41,733,180 |
| 2016-04-19 | $7.49 | $7.50 | $7.20 | $7.27 | $7.27 | 27,638,700 |
| 2016-04-18 | $7.54 | $7.61 | $7.27 | $7.48 | $7.48 | 27,677,140 |
| 2016-04-15 | $7.48 | $7.75 | $7.42 | $7.61 | $7.61 | 41,230,960 |
| 2016-04-14 | $7.46 | $7.62 | $7.35 | $7.47 | $7.47 | 24,067,990 |
| 2016-04-13 | $7.45 | $7.64 | $7.40 | $7.44 | $7.44 | 43,960,500 |
| 2016-04-12 | $7.40 | $7.75 | $7.05 | $7.57 | $7.57 | 53,795,380 |
| 2016-04-11 | $7.45 | $7.68 | $7.33 | $7.44 | $7.44 | 45,801,580 |
| 2016-04-08 | $7.55 | $7.80 | $7.31 | $7.37 | $7.37 | 66,332,800 |
| 2016-04-07 | $7.26 | $8.10 | $7.18 | $7.88 | $7.88 | 111,602,270 |
| 2016-04-06 | $7.49 | $7.87 | $7.34 | $7.36 | $7.36 | 111,409,860 |
| 2016-04-05 | $7.15 | $7.37 | $7.10 | $7.37 | $7.37 | 61,470,810 |
| 2016-04-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-04-01 | $6.10 | $6.70 | $6.08 | $6.70 | $6.70 | 42,745,260 |
| 2016-03-31 | $6.05 | $6.24 | $6.02 | $6.09 | $6.09 | 20,671,520 |
| 2016-03-30 | $5.92 | $6.07 | $5.92 | $6.05 | $6.05 | 11,359,770 |
| 2016-03-29 | $6.04 | $6.08 | $5.80 | $5.92 | $5.92 | 14,146,620 |
| 2016-03-28 | $6.12 | $6.20 | $6.01 | $6.07 | $6.07 | 14,352,110 |
| 2016-03-25 | $6.07 | $6.12 | $6.00 | $6.09 | $6.09 | 10,834,260 |
| 2016-03-24 | $6.06 | $6.12 | $5.98 | $6.09 | $6.09 | 17,742,600 |
| 2016-03-23 | $6.13 | $6.16 | $6.03 | $6.14 | $6.14 | 18,197,980 |
| 2016-03-22 | $5.97 | $6.25 | $5.90 | $6.15 | $6.15 | 32,389,520 |
| 2016-03-21 | $6.05 | $6.09 | $5.95 | $6.01 | $6.01 | 31,370,940 |
| 2016-03-18 | $5.89 | $6.06 | $5.84 | $5.99 | $5.99 | 24,625,960 |
| 2016-03-17 | $5.79 | $5.95 | $5.75 | $5.87 | $5.87 | 21,801,610 |
| 2016-03-16 | $5.85 | $5.88 | $5.65 | $5.78 | $5.78 | 15,511,520 |
| 2016-03-15 | $5.75 | $5.87 | $5.71 | $5.75 | $5.75 | 12,298,150 |
| 2016-03-14 | $5.61 | $5.91 | $5.56 | $5.82 | $5.82 | 21,649,660 |
| 2016-03-11 | $5.49 | $5.60 | $5.36 | $5.57 | $5.57 | 10,369,170 |
| 2016-03-10 | $5.63 | $5.71 | $5.46 | $5.49 | $5.49 | 11,915,730 |
| 2016-03-09 | $5.63 | $5.71 | $5.52 | $5.58 | $5.58 | 14,466,600 |
| 2016-03-08 | $5.54 | $5.88 | $5.29 | $5.78 | $5.78 | 23,834,580 |
| 2016-03-07 | $5.50 | $5.66 | $5.47 | $5.56 | $5.56 | 10,826,470 |
| 2016-03-04 | $5.60 | $5.64 | $5.33 | $5.46 | $5.46 | 12,790,790 |
| 2016-03-03 | $5.60 | $5.71 | $5.55 | $5.65 | $5.65 | 18,041,240 |
| 2016-03-02 | $5.30 | $5.72 | $5.25 | $5.63 | $5.63 | 16,616,270 |
| 2016-03-01 | $5.28 | $5.36 | $5.11 | $5.30 | $5.30 | 10,574,540 |
| 2016-02-29 | $5.32 | $5.40 | $4.96 | $5.23 | $5.23 | 12,061,370 |
| 2016-02-26 | $5.30 | $5.60 | $5.21 | $5.40 | $5.40 | 15,401,940 |
| 2016-02-25 | $5.75 | $5.78 | $5.18 | $5.22 | $5.22 | 17,426,460 |
| 2016-02-24 | $5.53 | $5.77 | $5.47 | $5.76 | $5.76 | 14,899,340 |
| 2016-02-23 | $5.53 | $5.60 | $5.37 | $5.56 | $5.56 | 11,286,930 |
| 2016-02-22 | $5.32 | $5.58 | $5.30 | $5.50 | $5.50 | 13,358,080 |
| 2016-02-19 | $5.32 | $5.35 | $5.18 | $5.28 | $5.28 | 8,506,700 |
| 2016-02-18 | $5.45 | $5.48 | $5.30 | $5.31 | $5.31 | 9,468,760 |
| 2016-02-17 | $5.31 | $5.55 | $5.31 | $5.43 | $5.43 | 8,811,760 |
| 2016-02-16 | $5.17 | $5.37 | $5.14 | $5.36 | $5.36 | 7,702,260 |
| 2016-02-15 | $4.90 | $5.22 | $4.90 | $5.17 | $5.17 | 5,722,660 |
| 2016-02-12 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2016-02-11 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2016-02-10 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2016-02-09 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2016-02-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2016-02-05 | $5.18 | $5.28 | $5.12 | $5.17 | $5.17 | 6,156,530 |
| 2016-02-04 | $5.07 | $5.28 | $5.06 | $5.16 | $5.16 | 7,842,550 |
| 2016-02-03 | $4.82 | $5.20 | $4.79 | $5.07 | $5.07 | 10,387,440 |
| 2016-02-02 | $4.68 | $4.91 | $4.65 | $4.86 | $4.86 | 7,093,100 |
| 2016-02-01 | $4.87 | $4.92 | $4.65 | $4.68 | $4.68 | 9,293,260 |
| 2016-01-29 | $4.65 | $4.90 | $4.57 | $4.85 | $4.85 | 8,725,480 |
| 2016-01-28 | $4.79 | $4.89 | $4.55 | $4.60 | $4.60 | 8,194,490 |
| 2016-01-27 | $5.08 | $5.10 | $4.55 | $4.89 | $4.89 | 13,785,290 |
| 2016-01-26 | $5.54 | $5.58 | $5.04 | $5.05 | $5.05 | 10,569,110 |
| 2016-01-25 | $5.59 | $5.65 | $5.53 | $5.60 | $5.60 | 6,304,570 |
| 2016-01-22 | $5.44 | $5.59 | $5.35 | $5.55 | $5.55 | 6,690,370 |
| 2016-01-21 | $5.57 | $5.73 | $5.47 | $5.49 | $5.49 | 8,195,590 |
| 2016-01-20 | $5.78 | $5.79 | $5.60 | $5.67 | $5.67 | 9,710,030 |
| 2016-01-19 | $5.51 | $5.79 | $5.51 | $5.75 | $5.75 | 8,542,050 |
| 2016-01-18 | $5.47 | $5.65 | $5.35 | $5.54 | $5.54 | 8,392,770 |
| 2016-01-15 | $5.63 | $5.71 | $5.33 | $5.48 | $5.48 | 8,979,900 |
| 2016-01-14 | $5.35 | $5.71 | $5.33 | $5.65 | $5.65 | 12,032,240 |
| 2016-01-13 | $5.87 | $5.92 | $5.49 | $5.51 | $5.51 | 9,456,250 |
| 2016-01-12 | $5.90 | $5.98 | $5.68 | $5.83 | $5.83 | 10,897,540 |
| 2016-01-11 | $6.18 | $6.39 | $5.78 | $5.82 | $5.82 | 14,809,010 |
| 2016-01-08 | $6.20 | $6.29 | $5.51 | $6.17 | $6.17 | 13,944,160 |
| 2016-01-07 | $6.47 | $6.50 | $5.98 | $5.99 | $5.99 | 4,023,660 |
| 2016-01-06 | $6.35 | $6.69 | $6.25 | $6.64 | $6.64 | 19,172,640 |
| 2016-01-05 | $6.25 | $6.59 | $6.07 | $6.28 | $6.28 | 23,377,060 |
| 2016-01-04 | $7.42 | $7.45 | $6.68 | $6.68 | $6.68 | 16,154,220 |
| 2016-01-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2015-12-31 | $7.57 | $7.58 | $7.40 | $7.42 | $7.42 | 11,101,570 |
| 2015-12-30 | $7.45 | $7.67 | $7.40 | $7.56 | $7.56 | 16,013,380 |
| 2015-12-29 | $7.56 | $7.59 | $7.31 | $7.45 | $7.45 | 20,365,970 |
| 2015-12-28 | $7.79 | $7.81 | $7.51 | $7.52 | $7.52 | 20,860,050 |
| 2015-12-25 | $7.73 | $7.87 | $7.59 | $7.84 | $7.84 | 23,156,580 |
| 2015-12-24 | $7.90 | $7.93 | $7.49 | $7.73 | $7.73 | 23,099,270 |
| 2015-12-23 | $8.18 | $8.24 | $7.88 | $7.95 | $7.95 | 27,933,630 |
| 2015-12-22 | $8.45 | $8.45 | $8.08 | $8.26 | $8.26 | 17,259,580 |
| 2015-12-21 | $8.32 | $8.62 | $8.25 | $8.43 | $8.43 | 19,235,520 |
| 2015-12-18 | $8.13 | $8.50 | $8.02 | $8.38 | $8.38 | 23,147,730 |
| 2015-12-17 | $8.08 | $8.22 | $7.99 | $8.20 | $8.20 | 13,972,800 |
| 2015-12-16 | $7.97 | $8.15 | $7.93 | $7.98 | $7.98 | 9,796,080 |
| 2015-12-15 | $7.95 | $8.06 | $7.89 | $7.96 | $7.96 | 8,091,600 |
| 2015-12-14 | $7.61 | $8.03 | $7.55 | $7.99 | $7.99 | 9,129,230 |
| 2015-12-11 | $7.85 | $7.88 | $7.64 | $7.74 | $7.74 | 9,294,440 |
| 2015-12-10 | $7.95 | $8.10 | $7.78 | $7.85 | $7.85 | 10,068,320 |
| 2015-12-09 | $7.92 | $8.06 | $7.75 | $7.95 | $7.95 | 11,819,380 |
| 2015-12-08 | $8.38 | $8.38 | $7.90 | $7.96 | $7.96 | 20,729,340 |
| 2015-12-07 | $8.45 | $8.66 | $8.28 | $8.43 | $8.43 | 17,922,900 |
| 2015-12-04 | $8.41 | $8.79 | $8.25 | $8.54 | $8.54 | 27,457,220 |
| 2015-12-03 | $8.19 | $8.48 | $8.11 | $8.45 | $8.45 | 15,395,500 |
| 2015-12-02 | $8.33 | $8.63 | $7.80 | $8.27 | $8.27 | 21,751,540 |
| 2015-12-01 | $8.48 | $8.95 | $8.19 | $8.43 | $8.43 | 37,272,250 |
| 2015-11-30 | $7.68 | $8.49 | $7.40 | $8.49 | $8.49 | 37,096,680 |
| 2015-11-27 | $8.19 | $8.19 | $7.52 | $7.72 | $7.72 | 27,630,560 |
| 2015-11-26 | $8.03 | $8.60 | $8.03 | $8.20 | $8.20 | 42,281,760 |
| 2015-11-25 | $7.31 | $7.99 | $7.22 | $7.99 | $7.99 | 36,322,290 |
| 2015-11-24 | $7.25 | $7.37 | $7.08 | $7.26 | $7.26 | 16,931,410 |
| 2015-11-23 | $7.83 | $7.83 | $7.29 | $7.34 | $7.34 | 40,190,140 |
| 2015-11-20 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2015-11-19 | $7.13 | $7.22 | $7.09 | $7.14 | $7.14 | 7,084,310 |
| 2015-11-18 | $7.30 | $7.39 | $7.14 | $7.18 | $7.18 | 23,310,540 |
| 2015-11-17 | $7.10 | $7.45 | $7.05 | $7.32 | $7.32 | 34,974,640 |
| 2015-11-16 | $6.75 | $7.15 | $6.71 | $7.11 | $7.11 | 18,661,310 |
| 2015-11-13 | $6.90 | $7.06 | $6.71 | $6.90 | $6.90 | 16,707,050 |
| 2015-11-12 | $7.12 | $7.12 | $6.90 | $7.00 | $7.00 | 14,784,970 |
| 2015-11-11 | $7.00 | $7.17 | $6.98 | $7.12 | $7.12 | 15,978,620 |
| 2015-11-10 | $6.94 | $7.15 | $6.89 | $7.00 | $7.00 | 19,856,160 |
| 2015-11-09 | $6.87 | $7.04 | $6.77 | $6.99 | $6.99 | 21,922,570 |
| 2015-11-06 | $6.89 | $7.08 | $6.85 | $6.99 | $6.99 | 26,040,840 |
| 2015-11-05 | $6.81 | $7.05 | $6.68 | $6.93 | $6.93 | 35,575,690 |
| 2015-11-04 | $6.52 | $6.94 | $6.51 | $6.84 | $6.84 | 21,550,490 |
| 2015-11-03 | $6.50 | $6.60 | $6.40 | $6.52 | $6.52 | 9,205,510 |
| 2015-11-02 | $6.54 | $6.68 | $6.35 | $6.47 | $6.47 | 11,867,620 |
| 2015-10-30 | $6.66 | $6.77 | $6.59 | $6.65 | $6.65 | 11,529,570 |
| 2015-10-29 | $6.62 | $6.74 | $6.55 | $6.64 | $6.64 | 12,526,600 |
| 2015-10-28 | $6.73 | $6.84 | $6.54 | $6.60 | $6.60 | 15,898,270 |
| 2015-10-27 | $6.94 | $7.09 | $6.50 | $6.89 | $6.89 | 32,467,190 |
| 2015-10-26 | $6.70 | $7.19 | $6.60 | $7.17 | $7.17 | 41,203,230 |
| 2015-10-23 | $6.42 | $6.71 | $6.37 | $6.68 | $6.68 | 20,122,550 |
| 2015-10-22 | $6.09 | $6.61 | $6.00 | $6.46 | $6.46 | 15,954,450 |
| 2015-10-21 | $6.71 | $6.72 | $6.06 | $6.08 | $6.08 | 22,664,580 |
| 2015-10-20 | $6.53 | $6.80 | $6.49 | $6.73 | $6.73 | 23,745,730 |
| 2015-10-19 | $6.57 | $6.76 | $6.49 | $6.57 | $6.57 | 23,995,770 |
| 2015-10-16 | $6.68 | $6.74 | $6.42 | $6.60 | $6.60 | 33,694,770 |
| 2015-10-15 | $6.01 | $6.68 | $6.00 | $6.68 | $6.68 | 33,068,620 |
| 2015-10-14 | $6.15 | $6.15 | $5.98 | $6.07 | $6.07 | 18,563,490 |
| 2015-10-13 | $6.03 | $6.15 | $5.96 | $6.14 | $6.14 | 16,864,950 |
| 2015-10-12 | $5.85 | $6.18 | $5.81 | $6.10 | $6.10 | 20,532,820 |
| 2015-10-09 | $5.63 | $5.89 | $5.58 | $5.86 | $5.86 | 13,108,150 |
| 2015-10-08 | $5.62 | $5.73 | $5.55 | $5.62 | $5.62 | 8,913,310 |
| 2015-10-07 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2015-10-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2015-10-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2015-10-02 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2015-10-01 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2015-09-30 | $5.43 | $5.48 | $5.37 | $5.44 | $5.44 | 5,121,090 |
| 2015-09-29 | $5.40 | $5.45 | $5.35 | $5.39 | $5.39 | 6,258,780 |
| 2015-09-28 | $5.49 | $5.54 | $5.30 | $5.52 | $5.52 | 6,450,390 |
| 2015-09-25 | $5.72 | $5.78 | $5.40 | $5.43 | $5.43 | 9,944,830 |
| 2015-09-24 | $5.73 | $5.83 | $5.69 | $5.80 | $5.80 | 9,621,670 |
| 2015-09-23 | $5.79 | $5.90 | $5.59 | $5.73 | $5.73 | 13,844,600 |
| 2015-09-22 | $5.70 | $5.98 | $5.56 | $5.93 | $5.93 | 20,438,140 |
| 2015-09-21 | $5.41 | $5.71 | $5.35 | $5.68 | $5.68 | 10,642,100 |
| 2015-09-18 | $5.45 | $5.55 | $5.30 | $5.50 | $5.50 | 10,741,700 |
| 2015-09-17 | $5.52 | $5.70 | $5.39 | $5.42 | $5.42 | 16,082,560 |
| 2015-09-16 | $5.14 | $5.59 | $5.09 | $5.53 | $5.53 | 13,444,220 |
| 2015-09-15 | $5.31 | $5.39 | $5.00 | $5.08 | $5.08 | 12,532,950 |
| 2015-09-14 | $6.13 | $6.18 | $5.47 | $5.47 | $5.47 | 16,664,900 |
| 2015-09-11 | $5.95 | $6.14 | $5.93 | $6.08 | $6.08 | 13,630,650 |
| 2015-09-10 | $6.03 | $6.37 | $5.94 | $6.07 | $6.07 | 19,594,920 |
| 2015-09-09 | $5.95 | $6.24 | $5.94 | $6.13 | $6.13 | 18,435,910 |
| 2015-09-08 | $5.48 | $5.93 | $5.38 | $5.91 | $5.91 | 19,843,020 |
| 2015-09-07 | $5.20 | $5.56 | $5.20 | $5.39 | $5.39 | 13,072,870 |
| 2015-09-04 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2015-09-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2015-09-02 | $5.19 | $5.60 | $5.08 | $5.11 | $5.11 | 14,129,350 |
| 2015-09-01 | $6.08 | $6.08 | $5.47 | $5.48 | $5.48 | 16,938,200 |
| 2015-08-31 | $6.40 | $6.40 | $6.00 | $6.07 | $6.07 | 17,795,250 |
| 2015-08-28 | $6.20 | $6.56 | $6.05 | $6.54 | $6.54 | 24,470,130 |
| 2015-08-27 | $6.00 | $6.19 | $5.50 | $6.05 | $6.05 | 18,823,230 |
| 2015-08-26 | $6.60 | $6.74 | $5.83 | $5.84 | $5.84 | 29,853,070 |
| 2015-08-25 | $6.48 | $6.69 | $6.48 | $6.48 | $6.48 | 16,260,980 |
| 2015-08-24 | $7.70 | $7.86 | $7.20 | $7.20 | $7.20 | 15,467,840 |
| 2015-08-21 | $8.00 | $8.34 | $7.86 | $8.00 | $8.00 | 23,358,880 |
| 2015-08-20 | $8.56 | $8.62 | $8.06 | $8.08 | $8.08 | 20,574,220 |
| 2015-08-19 | $8.10 | $8.76 | $7.70 | $8.69 | $8.69 | 29,867,790 |
| 2015-08-18 | $9.54 | $9.60 | $8.50 | $8.50 | $8.50 | 31,308,850 |
Citic Guoan Wine Company Ltd (600084) News Headlines
Recent Citic Guoan Wine Company Ltd (600084) News
Similar Companies to Citic Guoan Wine Company Ltd (600084) 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 | -- | -- | -- |