Beijing Vantone Real Estate Company Ltd (600246) Exchange: SHG
Data as of July 9, 2025
$6.40 ($0.02) 0.31%
Beijing Vantone Real Estate Company Ltd - Daily Information
Click for more stock information on Beijing Vantone Real Estate Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $6.37 |
| Previous Close | $6.40 |
| High | $6.46 |
| Low | $6.35 |
| Adjusted Open | $6.37 |
| Previous Adjusted Close | $6.40 |
| Adjusted High | $6.46 |
| Adjusted Low | $6.35 |
About Beijing Vantone Real Estate Company Ltd (600246)
Beijing Vantone Real Estate Co., Ltd is principally engaged in the development and distribution of residential properties, as well as the development and leasing of commercial properties. The Company mainly provides residential community projects such as Vantone Taipei 2011, LEGACY HOMES, CENTRAL PARK, U PARK and VANTONE MANSION, as well as commercial properties, such as office buildings and shopping malls. The Company's main real estate projects are located in Beijing, Tianjin, Chongqing and Chengdu, Sichuan province, China, as well as Taiwan, among others. On January 17, 2014, it announced that it has won a bid to acquire a plot of Hangzhou-located land.
Invest in Beijing Vantone Real Estate Company Ltd (600246)
Historical Stock Data for Beijing Vantone Real Estate Company Ltd (600246)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $6.37 | $6.46 | $6.35 | $6.40 | $6.40 | 25,710,780 |
| 2025-07-07 | $6.33 | $6.47 | $6.28 | $6.38 | $6.38 | 24,495,130 |
| 2025-07-04 | $6.39 | $6.57 | $6.35 | $6.36 | $6.36 | 33,431,810 |
| 2025-07-03 | $6.43 | $6.50 | $6.31 | $6.36 | $6.36 | 27,252,300 |
| 2025-07-02 | $6.43 | $6.47 | $6.26 | $6.42 | $6.42 | 46,225,810 |
| 2025-06-30 | $6.13 | $6.24 | $6.09 | $6.11 | $6.11 | 41,020,720 |
| 2025-06-27 | $6.05 | $6.15 | $6.04 | $6.12 | $6.12 | 35,819,800 |
| 2025-06-26 | $6.20 | $6.31 | $6.02 | $6.04 | $6.04 | 60,562,640 |
| 2025-06-25 | $6.15 | $6.23 | $5.97 | $6.20 | $6.20 | 74,447,330 |
| 2025-06-24 | $6.08 | $6.15 | $5.95 | $6.04 | $6.04 | 107,206,110 |
| 2025-06-23 | $6.36 | $6.44 | $6.08 | $6.39 | $6.39 | 51,548,640 |
| 2025-06-20 | $6.63 | $6.69 | $6.41 | $6.43 | $6.43 | 32,469,400 |
| 2025-06-19 | $6.79 | $6.88 | $6.55 | $6.63 | $6.63 | 42,431,780 |
| 2025-06-18 | $7.06 | $7.07 | $6.72 | $6.79 | $6.79 | 43,011,420 |
| 2025-06-17 | $6.96 | $7.17 | $6.90 | $6.98 | $6.98 | 53,511,380 |
| 2025-06-13 | $6.47 | $6.56 | $6.39 | $6.49 | $6.49 | 43,137,840 |
| 2025-06-12 | $6.52 | $6.62 | $6.38 | $6.48 | $6.48 | 39,951,840 |
| 2025-06-11 | $6.40 | $6.57 | $6.39 | $6.52 | $6.52 | 59,670,000 |
| 2025-06-10 | $6.08 | $6.48 | $6.04 | $6.40 | $6.40 | 90,454,240 |
| 2025-06-09 | $6.02 | $6.06 | $5.96 | $6.03 | $6.03 | 19,522,700 |
| 2025-06-06 | $6.08 | $6.13 | $5.98 | $6.00 | $6.00 | 21,207,190 |
| 2025-06-05 | $6.15 | $6.28 | $6.04 | $6.05 | $6.05 | 36,199,240 |
| 2025-06-04 | $6.11 | $6.32 | $6.06 | $6.12 | $6.12 | 42,070,410 |
| 2025-06-03 | $5.73 | $6.24 | $5.68 | $6.11 | $6.11 | 76,741,690 |
| 2025-05-30 | $5.83 | $5.85 | $5.66 | $5.73 | $5.73 | 33,366,300 |
| 2025-05-29 | $5.75 | $5.92 | $5.66 | $5.85 | $5.85 | 38,838,360 |
| 2025-05-28 | $5.76 | $5.87 | $5.66 | $5.75 | $5.75 | 32,759,110 |
| 2025-05-27 | $5.86 | $5.93 | $5.72 | $5.76 | $5.76 | 27,699,000 |
| 2025-05-26 | $5.66 | $5.95 | $5.66 | $5.86 | $5.86 | 35,778,840 |
| 2025-05-23 | $5.80 | $5.84 | $5.63 | $5.67 | $5.67 | 25,209,720 |
| 2025-05-22 | $5.76 | $5.94 | $5.72 | $5.82 | $5.82 | 28,074,040 |
| 2025-05-21 | $5.98 | $5.98 | $5.78 | $5.80 | $5.80 | 32,760,600 |
| 2025-05-20 | $5.67 | $6.02 | $5.59 | $5.91 | $5.91 | 56,658,760 |
| 2025-05-19 | $5.60 | $5.75 | $5.54 | $5.70 | $5.70 | 39,470,580 |
| 2025-05-16 | $5.48 | $5.54 | $5.46 | $5.50 | $5.50 | 19,676,630 |
| 2025-05-15 | $5.57 | $5.63 | $5.49 | $5.51 | $5.51 | 24,016,690 |
| 2025-05-14 | $5.59 | $5.66 | $5.46 | $5.61 | $5.61 | 45,433,180 |
| 2025-05-13 | $6.13 | $6.22 | $5.54 | $5.57 | $5.57 | 118,530,910 |
| 2025-05-12 | $6.23 | $6.23 | $6.05 | $6.13 | $6.13 | 36,390,790 |
| 2025-05-09 | $6.16 | $6.25 | $6.06 | $6.23 | $6.23 | 37,975,060 |
| 2025-05-08 | $6.00 | $6.20 | $5.99 | $6.16 | $6.16 | 41,349,940 |
| 2025-05-07 | $6.02 | $6.13 | $5.91 | $6.06 | $6.06 | 47,102,110 |
| 2025-05-06 | $5.57 | $6.04 | $5.56 | $5.96 | $5.96 | 57,991,120 |
| 2025-04-30 | $5.47 | $5.75 | $5.37 | $5.54 | $5.54 | 58,569,150 |
| 2025-04-29 | $5.15 | $5.31 | $5.13 | $5.25 | $5.25 | 27,458,800 |
| 2025-04-28 | $5.41 | $5.41 | $5.16 | $5.18 | $5.18 | 35,588,100 |
| 2025-04-25 | $5.54 | $5.63 | $5.42 | $5.43 | $5.43 | 41,246,610 |
| 2025-04-24 | $5.70 | $5.72 | $5.49 | $5.49 | $5.49 | 60,584,760 |
| 2025-04-23 | $5.26 | $5.79 | $5.26 | $5.66 | $5.66 | 113,440,780 |
| 2025-04-22 | $5.42 | $5.45 | $5.21 | $5.26 | $5.26 | 34,404,760 |
| 2025-04-21 | $5.39 | $5.43 | $5.26 | $5.40 | $5.40 | 24,637,120 |
| 2025-04-18 | $5.35 | $5.38 | $5.21 | $5.33 | $5.33 | 21,519,950 |
| 2025-04-17 | $5.27 | $5.44 | $5.22 | $5.30 | $5.30 | 26,119,120 |
| 2025-04-16 | $5.41 | $5.45 | $5.27 | $5.32 | $5.32 | 28,153,100 |
| 2025-04-15 | $5.54 | $5.55 | $5.36 | $5.39 | $5.39 | 24,406,400 |
| 2025-04-14 | $5.44 | $5.58 | $5.42 | $5.46 | $5.46 | 27,040,430 |
| 2025-04-11 | $5.36 | $5.61 | $5.29 | $5.44 | $5.44 | 33,820,510 |
| 2025-04-10 | $5.22 | $5.48 | $5.18 | $5.39 | $5.39 | 44,227,460 |
| 2025-04-09 | $4.96 | $5.20 | $4.63 | $5.16 | $5.16 | 49,575,220 |
| 2025-04-08 | $5.00 | $5.09 | $4.87 | $5.06 | $5.06 | 51,184,760 |
| 2025-04-07 | $5.04 | $5.27 | $5.04 | $5.04 | $5.04 | 29,718,490 |
| 2025-04-03 | $5.62 | $5.70 | $5.49 | $5.60 | $5.60 | 28,595,330 |
| 2025-04-02 | $5.70 | $5.73 | $5.56 | $5.59 | $5.59 | 28,849,900 |
| 2025-04-01 | $5.70 | $5.87 | $5.65 | $5.71 | $5.71 | 40,352,380 |
| 2025-03-31 | $5.60 | $5.88 | $5.48 | $5.63 | $5.63 | 51,199,640 |
| 2025-03-28 | $5.65 | $5.65 | $5.53 | $5.53 | $5.53 | 22,506,290 |
| 2025-03-27 | $5.70 | $5.80 | $5.61 | $5.65 | $5.65 | 22,690,900 |
| 2025-03-26 | $5.57 | $5.78 | $5.56 | $5.70 | $5.70 | 30,522,140 |
| 2025-03-25 | $5.72 | $5.74 | $5.57 | $5.60 | $5.60 | 29,934,140 |
| 2025-03-24 | $5.81 | $5.97 | $5.58 | $5.75 | $5.75 | 61,445,600 |
| 2025-03-21 | $5.91 | $5.95 | $5.80 | $5.83 | $5.83 | 27,107,380 |
| 2025-03-20 | $5.98 | $6.09 | $5.91 | $5.95 | $5.95 | 29,967,430 |
| 2025-03-19 | $6.06 | $6.07 | $5.94 | $5.96 | $5.96 | 31,987,120 |
| 2025-03-18 | $6.18 | $6.21 | $6.05 | $6.07 | $6.07 | 38,832,930 |
| 2025-03-17 | $6.23 | $6.36 | $6.16 | $6.18 | $6.18 | 40,501,010 |
| 2025-03-14 | $6.19 | $6.29 | $5.95 | $6.23 | $6.23 | 52,564,890 |
| 2025-03-13 | $6.31 | $6.35 | $6.10 | $6.13 | $6.13 | 36,970,500 |
| 2025-03-12 | $6.31 | $6.43 | $6.25 | $6.27 | $6.27 | 38,155,360 |
| 2025-03-11 | $6.33 | $6.34 | $6.07 | $6.29 | $6.29 | 52,675,880 |
| 2025-03-10 | $6.58 | $6.60 | $6.32 | $6.40 | $6.40 | 54,606,830 |
| 2025-03-07 | $6.80 | $6.81 | $6.47 | $6.59 | $6.59 | 61,892,160 |
| 2025-03-06 | $6.58 | $6.80 | $6.56 | $6.68 | $6.68 | 62,246,850 |
| 2025-03-05 | $6.62 | $6.76 | $6.32 | $6.48 | $6.48 | 65,278,730 |
| 2025-03-04 | $6.32 | $6.72 | $6.32 | $6.69 | $6.69 | 79,333,940 |
| 2025-03-03 | $7.05 | $7.25 | $6.44 | $6.44 | $6.44 | 129,672,420 |
| 2025-02-28 | $7.11 | $7.32 | $6.80 | $7.16 | $7.16 | 109,858,000 |
| 2025-02-27 | $6.87 | $7.40 | $6.85 | $7.10 | $7.10 | 141,010,020 |
| 2025-02-26 | $7.00 | $7.11 | $6.73 | $6.84 | $6.84 | 142,928,030 |
| 2025-02-25 | $6.35 | $6.90 | $6.18 | $6.90 | $6.90 | 94,570,930 |
| 2025-02-24 | $6.17 | $6.38 | $6.07 | $6.27 | $6.27 | 84,543,120 |
| 2025-02-20 | $6.32 | $6.40 | $6.06 | $6.17 | $6.17 | 116,134,810 |
| 2025-02-19 | $5.66 | $6.20 | $5.66 | $6.20 | $6.20 | 71,011,480 |
| 2025-02-18 | $5.86 | $5.90 | $5.61 | $5.64 | $5.64 | 52,592,720 |
| 2025-02-17 | $5.75 | $5.91 | $5.74 | $5.86 | $5.86 | 53,999,160 |
| 2025-02-14 | $5.90 | $5.92 | $5.69 | $5.76 | $5.76 | 51,838,920 |
| 2025-02-13 | $5.89 | $6.05 | $5.82 | $5.91 | $5.91 | 67,455,850 |
| 2025-02-12 | $5.64 | $5.93 | $5.64 | $5.88 | $5.88 | 67,781,600 |
| 2025-02-11 | $5.97 | $5.97 | $5.57 | $5.60 | $5.60 | 64,346,480 |
| 2025-02-10 | $5.55 | $5.84 | $5.49 | $5.77 | $5.77 | 73,334,530 |
| 2025-02-07 | $5.29 | $5.67 | $5.29 | $5.49 | $5.49 | 91,455,560 |
| 2025-02-06 | $5.21 | $5.39 | $5.09 | $5.33 | $5.33 | 111,979,820 |
| 2025-02-05 | $4.92 | $5.28 | $4.92 | $5.22 | $5.22 | 146,605,730 |
| 2025-01-27 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 13,023,800 |
| 2025-01-24 | $6.07 | $6.18 | $6.02 | $6.08 | $6.08 | 48,453,320 |
| 2025-01-23 | $6.20 | $6.43 | $6.13 | $6.13 | $6.13 | 59,968,110 |
| 2025-01-22 | $6.48 | $6.48 | $6.14 | $6.15 | $6.15 | 60,398,460 |
| 2025-01-21 | $6.57 | $6.66 | $6.40 | $6.46 | $6.46 | 51,119,120 |
| 2025-01-20 | $6.49 | $6.63 | $6.34 | $6.50 | $6.50 | 51,003,040 |
| 2025-01-17 | $6.50 | $6.56 | $6.33 | $6.46 | $6.46 | 49,589,280 |
| 2025-01-16 | $6.49 | $6.66 | $6.43 | $6.53 | $6.53 | 56,949,190 |
| 2025-01-15 | $6.50 | $6.55 | $6.38 | $6.43 | $6.43 | 52,696,120 |
| 2025-01-14 | $6.22 | $6.56 | $6.15 | $6.52 | $6.52 | 79,171,850 |
| 2025-01-13 | $6.14 | $6.32 | $6.00 | $6.21 | $6.21 | 61,758,360 |
| 2025-01-09 | $6.68 | $7.26 | $6.67 | $6.87 | $6.87 | 103,081,800 |
| 2025-01-08 | $6.67 | $6.86 | $6.42 | $6.80 | $6.80 | 111,906,770 |
| 2025-01-07 | $6.56 | $6.65 | $6.38 | $6.60 | $6.60 | 81,378,690 |
| 2025-01-06 | $6.84 | $7.06 | $6.45 | $6.56 | $6.56 | 120,596,600 |
| 2025-01-03 | $7.70 | $7.70 | $7.15 | $7.15 | $7.15 | 112,931,400 |
| 2025-01-02 | $7.34 | $8.20 | $7.30 | $7.94 | $7.94 | 219,258,200 |
| 2024-12-31 | $6.72 | $7.45 | $6.48 | $7.45 | $7.45 | 151,372,720 |
| 2024-12-30 | $6.79 | $6.87 | $6.50 | $6.77 | $6.77 | 86,621,790 |
| 2024-12-27 | $6.94 | $7.42 | $6.88 | $7.04 | $7.04 | 105,672,720 |
| 2024-12-26 | $6.87 | $7.08 | $6.82 | $7.02 | $7.02 | 57,115,000 |
| 2024-12-25 | $6.88 | $6.93 | $6.60 | $6.89 | $6.89 | 62,352,870 |
| 2024-12-24 | $7.10 | $7.14 | $6.87 | $6.95 | $6.95 | 60,993,020 |
| 2024-12-23 | $7.33 | $7.40 | $7.00 | $7.03 | $7.03 | 80,347,030 |
| 2024-12-20 | $7.31 | $7.53 | $7.22 | $7.47 | $7.47 | 67,820,990 |
| 2024-12-19 | $7.30 | $7.45 | $7.23 | $7.40 | $7.40 | 74,530,940 |
| 2024-12-18 | $8.01 | $8.03 | $7.29 | $7.45 | $7.45 | 147,071,820 |
| 2024-12-17 | $8.45 | $8.59 | $8.06 | $8.10 | $8.10 | 56,610,360 |
| 2024-12-16 | $8.63 | $8.78 | $8.34 | $8.45 | $8.45 | 55,220,010 |
| 2024-12-13 | $8.60 | $8.80 | $8.40 | $8.65 | $8.65 | 76,636,270 |
| 2024-12-12 | $8.46 | $9.03 | $8.42 | $8.69 | $8.69 | 94,617,280 |
| 2024-12-11 | $8.18 | $8.58 | $8.12 | $8.50 | $8.50 | 80,887,620 |
| 2024-12-10 | $8.60 | $8.65 | $8.22 | $8.24 | $8.24 | 102,623,070 |
| 2024-12-09 | $9.23 | $9.28 | $8.27 | $8.30 | $8.30 | 153,716,000 |
| 2024-12-06 | $9.74 | $9.88 | $9.14 | $9.19 | $9.19 | 92,005,400 |
| 2024-12-05 | $9.58 | $10.09 | $9.58 | $9.86 | $9.86 | 73,959,520 |
| 2024-12-04 | $9.41 | $10.00 | $9.41 | $9.65 | $9.65 | 86,444,260 |
| 2024-12-03 | $9.45 | $9.61 | $9.15 | $9.50 | $9.50 | 81,589,910 |
| 2024-12-02 | $9.38 | $9.90 | $8.98 | $9.75 | $9.75 | 114,123,270 |
| 2024-11-29 | $10.19 | $10.20 | $9.47 | $9.47 | $9.47 | 102,494,320 |
| 2024-11-28 | $11.09 | $11.17 | $10.14 | $10.25 | $10.25 | 83,852,480 |
| 2024-11-27 | $10.75 | $11.14 | $10.50 | $11.08 | $11.08 | 47,349,680 |
| 2024-11-26 | $11.12 | $11.43 | $10.96 | $11.11 | $11.11 | 41,447,490 |
| 2024-11-25 | $11.51 | $11.74 | $10.79 | $11.04 | $11.04 | 73,070,920 |
| 2024-11-22 | $11.74 | $12.20 | $11.56 | $11.99 | $11.99 | 85,784,690 |
| 2024-11-21 | $11.57 | $11.95 | $11.45 | $11.66 | $11.66 | 54,852,210 |
| 2024-11-20 | $11.76 | $11.86 | $11.37 | $11.57 | $11.57 | 56,395,430 |
| 2024-11-19 | $11.40 | $11.76 | $11.10 | $11.60 | $11.60 | 55,164,980 |
| 2024-11-18 | $11.01 | $12.24 | $10.48 | $11.59 | $11.59 | 102,032,880 |
| 2024-11-15 | $12.00 | $12.03 | $11.10 | $11.13 | $11.13 | 82,310,740 |
| 2024-11-14 | $12.75 | $12.86 | $11.80 | $11.98 | $11.98 | 81,142,870 |
| 2024-11-13 | $13.20 | $13.49 | $12.42 | $12.81 | $12.81 | 118,268,740 |
| 2024-11-12 | $13.14 | $14.40 | $13.08 | $13.80 | $13.80 | 143,477,810 |
| 2024-11-11 | $13.00 | $13.45 | $12.64 | $13.18 | $13.18 | 109,194,910 |
| 2024-11-08 | $12.78 | $13.39 | $12.60 | $12.91 | $12.91 | 115,137,300 |
| 2024-11-07 | $12.02 | $12.57 | $11.81 | $12.54 | $12.54 | 110,613,030 |
| 2024-11-06 | $13.41 | $13.66 | $12.20 | $12.54 | $12.54 | 195,919,690 |
| 2024-11-05 | $13.77 | $14.60 | $13.06 | $13.30 | $13.30 | 218,242,490 |
| 2024-11-04 | $11.76 | $14.30 | $11.76 | $13.78 | $13.78 | 255,555,930 |
| 2024-11-01 | $14.40 | $14.40 | $13.00 | $13.00 | $13.00 | 134,264,600 |
| 2024-10-31 | $14.30 | $14.98 | $14.28 | $14.44 | $14.44 | 189,740,420 |
| 2024-10-30 | $13.62 | $13.62 | $11.67 | $13.62 | $13.62 | 215,257,100 |
| 2024-10-29 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 13,589,060 |
| 2024-10-28 | $11.25 | $11.25 | $11.00 | $11.25 | $11.25 | 66,654,380 |
| 2024-10-25 | $9.99 | $10.23 | $9.35 | $10.23 | $10.23 | 181,171,420 |
| 2024-10-24 | $8.85 | $9.60 | $8.43 | $9.30 | $9.30 | 128,389,140 |
| 2024-10-23 | $9.00 | $9.07 | $8.54 | $8.73 | $8.73 | 109,116,820 |
| 2024-10-22 | $8.96 | $9.15 | $8.40 | $8.98 | $8.98 | 112,912,150 |
| 2024-10-21 | $8.45 | $9.20 | $8.38 | $8.77 | $8.77 | 143,026,360 |
| 2024-10-18 | $7.75 | $8.59 | $7.68 | $8.37 | $8.37 | 101,941,320 |
| 2024-10-17 | $8.07 | $8.14 | $7.79 | $7.81 | $7.81 | 46,881,900 |
| 2024-10-16 | $7.70 | $8.09 | $7.68 | $8.02 | $8.02 | 42,542,800 |
| 2024-10-15 | $8.10 | $8.45 | $7.85 | $7.92 | $7.92 | 64,544,140 |
| 2024-10-14 | $7.80 | $8.25 | $7.68 | $8.15 | $8.15 | 66,121,260 |
| 2024-10-11 | $7.90 | $8.08 | $7.73 | $7.89 | $7.89 | 38,530,560 |
| 2024-10-10 | $7.93 | $8.28 | $7.70 | $7.87 | $7.87 | 65,805,300 |
| 2024-10-09 | $7.85 | $8.13 | $7.38 | $7.64 | $7.64 | 77,876,610 |
| 2024-10-08 | $8.70 | $8.80 | $7.60 | $8.15 | $8.15 | 138,474,060 |
| 2024-09-30 | $7.77 | $8.03 | $7.51 | $8.00 | $8.00 | 88,540,540 |
| 2024-09-27 | $7.25 | $7.65 | $7.04 | $7.30 | $7.30 | 50,106,510 |
| 2024-09-26 | $6.56 | $7.25 | $6.52 | $7.15 | $7.15 | 90,195,630 |
| 2024-09-25 | $6.39 | $6.61 | $6.19 | $6.61 | $6.61 | 67,076,160 |
| 2024-09-24 | $5.98 | $6.13 | $5.69 | $6.01 | $6.01 | 39,373,260 |
| 2024-09-23 | $5.99 | $6.21 | $5.97 | $6.02 | $6.02 | 18,870,390 |
| 2024-09-20 | $5.99 | $6.06 | $5.95 | $6.03 | $6.03 | 10,263,310 |
| 2024-09-19 | $6.08 | $6.15 | $5.93 | $6.01 | $6.01 | 21,420,530 |
| 2024-09-18 | $6.04 | $6.15 | $5.86 | $6.10 | $6.10 | 16,864,330 |
| 2024-09-13 | $6.09 | $6.20 | $5.86 | $6.09 | $6.09 | 25,733,530 |
| 2024-09-12 | $5.97 | $6.18 | $5.91 | $6.08 | $6.08 | 20,914,080 |
| 2024-09-11 | $5.84 | $6.04 | $5.76 | $5.91 | $5.91 | 15,609,720 |
| 2024-09-10 | $5.87 | $5.94 | $5.75 | $5.84 | $5.84 | 16,674,720 |
| 2024-09-09 | $6.00 | $6.00 | $5.86 | $5.90 | $5.90 | 15,420,510 |
| 2024-09-06 | $6.26 | $6.28 | $5.98 | $6.02 | $6.02 | 22,332,900 |
| 2024-09-05 | $6.18 | $6.37 | $6.17 | $6.26 | $6.26 | 18,660,150 |
| 2024-09-04 | $6.22 | $6.24 | $6.12 | $6.16 | $6.16 | 9,624,980 |
| 2024-09-03 | $6.34 | $6.34 | $6.18 | $6.19 | $6.19 | 16,066,870 |
| 2024-09-02 | $6.23 | $6.43 | $6.16 | $6.33 | $6.33 | 23,021,000 |
| 2024-08-30 | $6.13 | $6.40 | $6.09 | $6.24 | $6.24 | 20,510,240 |
| 2024-08-29 | $6.05 | $6.21 | $5.97 | $6.12 | $6.12 | 12,141,260 |
| 2024-08-28 | $6.10 | $6.20 | $6.06 | $6.08 | $6.08 | 7,568,220 |
| 2024-08-27 | $6.37 | $6.37 | $6.01 | $6.13 | $6.13 | 19,867,420 |
| 2024-08-26 | $6.30 | $6.58 | $6.26 | $6.37 | $6.37 | 26,732,800 |
| 2024-08-23 | $6.31 | $6.31 | $6.06 | $6.10 | $6.10 | 14,122,500 |
| 2024-08-22 | $6.15 | $6.45 | $6.11 | $6.28 | $6.28 | 24,533,800 |
| 2024-08-21 | $6.07 | $6.17 | $6.00 | $6.15 | $6.15 | 10,584,120 |
| 2024-08-20 | $6.20 | $6.28 | $5.89 | $6.06 | $6.06 | 27,086,500 |
| 2024-08-19 | $6.43 | $6.53 | $6.22 | $6.24 | $6.24 | 26,628,670 |
| 2024-08-16 | $6.36 | $6.76 | $6.30 | $6.48 | $6.48 | 25,290,500 |
| 2024-08-15 | $6.57 | $6.62 | $6.34 | $6.35 | $6.35 | 24,686,780 |
| 2024-08-14 | $6.60 | $6.79 | $6.50 | $6.57 | $6.57 | 16,552,000 |
| 2024-08-13 | $6.54 | $6.68 | $6.48 | $6.61 | $6.61 | 16,884,000 |
| 2024-08-12 | $6.60 | $6.67 | $6.45 | $6.51 | $6.51 | 17,508,800 |
| 2024-08-09 | $6.60 | $6.89 | $6.60 | $6.67 | $6.67 | 23,607,680 |
| 2024-08-08 | $6.78 | $6.80 | $6.49 | $6.63 | $6.63 | 26,747,690 |
| 2024-08-07 | $6.51 | $6.80 | $6.42 | $6.73 | $6.73 | 26,575,030 |
| 2024-08-06 | $6.45 | $6.63 | $6.36 | $6.52 | $6.52 | 20,478,530 |
| 2024-08-05 | $6.75 | $6.77 | $6.33 | $6.34 | $6.34 | 36,694,150 |
| 2024-08-02 | $6.78 | $7.04 | $6.72 | $6.86 | $6.86 | 24,083,550 |
| 2024-08-01 | $7.05 | $7.14 | $6.79 | $6.85 | $6.85 | 28,650,020 |
| 2024-07-31 | $6.75 | $7.02 | $6.68 | $6.97 | $6.97 | 37,661,950 |
| 2024-07-30 | $6.34 | $6.94 | $6.34 | $6.75 | $6.75 | 49,817,430 |
| 2024-07-29 | $6.27 | $6.53 | $6.13 | $6.39 | $6.39 | 40,857,980 |
| 2024-07-26 | $6.10 | $6.44 | $6.06 | $6.35 | $6.35 | 27,471,520 |
| 2024-07-25 | $6.21 | $6.29 | $6.03 | $6.09 | $6.09 | 25,082,940 |
| 2024-07-24 | $6.20 | $6.48 | $6.18 | $6.25 | $6.25 | 34,608,560 |
| 2024-07-23 | $6.12 | $6.50 | $6.12 | $6.23 | $6.23 | 48,998,700 |
| 2024-07-22 | $5.69 | $6.27 | $5.69 | $6.20 | $6.20 | 56,432,430 |
| 2024-07-19 | $6.01 | $6.01 | $5.69 | $5.73 | $5.73 | 37,740,190 |
| 2024-07-18 | $6.02 | $6.15 | $5.97 | $6.01 | $6.01 | 24,559,700 |
| 2024-07-17 | $6.46 | $6.57 | $6.05 | $6.07 | $6.07 | 37,565,700 |
| 2024-07-16 | $6.15 | $6.49 | $6.10 | $6.49 | $6.49 | 38,206,500 |
| 2024-07-15 | $6.16 | $6.25 | $5.98 | $6.14 | $6.14 | 32,133,280 |
| 2024-07-12 | $6.19 | $6.54 | $6.16 | $6.19 | $6.19 | 39,318,740 |
| 2024-07-11 | $6.30 | $6.35 | $5.98 | $6.20 | $6.20 | 39,192,800 |
| 2024-07-10 | $6.67 | $6.77 | $6.12 | $6.23 | $6.23 | 60,772,000 |
| 2024-07-09 | $6.73 | $6.85 | $6.45 | $6.75 | $6.75 | 35,985,600 |
| 2024-07-08 | $6.99 | $7.03 | $6.67 | $6.72 | $6.72 | 39,823,410 |
| 2024-07-05 | $7.21 | $7.27 | $7.09 | $7.13 | $7.13 | 19,920,540 |
| 2024-07-04 | $7.30 | $7.36 | $7.13 | $7.16 | $7.16 | 24,792,220 |
| 2024-07-03 | $7.30 | $7.45 | $7.10 | $7.29 | $7.29 | 44,959,570 |
| 2024-07-02 | $6.97 | $7.70 | $6.87 | $7.33 | $7.33 | 85,174,460 |
| 2024-07-01 | $6.65 | $7.05 | $6.57 | $7.00 | $7.00 | 74,442,750 |
| 2024-06-28 | $7.28 | $7.39 | $6.64 | $6.72 | $6.72 | 103,006,390 |
| 2024-06-27 | $8.28 | $8.32 | $7.37 | $7.37 | $7.37 | 70,607,520 |
| 2024-06-26 | $8.25 | $8.55 | $7.69 | $8.19 | $8.19 | 73,320,020 |
| 2024-06-25 | $8.41 | $8.80 | $7.98 | $8.10 | $8.10 | 101,527,130 |
| 2024-06-24 | $10.50 | $10.50 | $8.87 | $8.87 | $8.87 | 104,281,690 |
| 2024-06-21 | $9.44 | $9.97 | $9.37 | $9.86 | $9.86 | 37,196,380 |
| 2024-06-20 | $9.71 | $9.73 | $9.33 | $9.42 | $9.42 | 36,437,560 |
| 2024-06-19 | $9.82 | $10.08 | $9.64 | $9.69 | $9.69 | 27,116,090 |
| 2024-06-18 | $9.74 | $10.02 | $9.44 | $9.79 | $9.79 | 34,108,940 |
| 2024-06-17 | $9.91 | $10.29 | $9.49 | $9.67 | $9.67 | 67,891,390 |
| 2024-06-14 | $9.50 | $9.95 | $9.33 | $9.90 | $9.90 | 62,379,360 |
| 2024-06-13 | $9.45 | $9.74 | $9.16 | $9.57 | $9.57 | 65,243,670 |
| 2024-06-12 | $8.27 | $9.09 | $8.27 | $9.09 | $9.09 | 40,136,870 |
| 2024-06-11 | $8.15 | $8.35 | $8.14 | $8.26 | $8.26 | 21,377,540 |
| 2024-06-07 | $8.14 | $8.28 | $8.10 | $8.25 | $8.25 | 21,684,120 |
| 2024-06-06 | $8.10 | $8.25 | $8.04 | $8.06 | $8.06 | 26,009,340 |
| 2024-06-05 | $7.74 | $8.39 | $7.68 | $8.18 | $8.18 | 54,585,590 |
| 2024-06-04 | $7.34 | $7.75 | $7.32 | $7.67 | $7.67 | 34,698,610 |
| 2024-06-03 | $7.34 | $7.48 | $7.15 | $7.40 | $7.40 | 23,656,110 |
| 2024-05-31 | $7.50 | $7.57 | $7.23 | $7.28 | $7.28 | 23,251,150 |
| 2024-05-30 | $6.99 | $7.55 | $6.75 | $7.53 | $7.53 | 36,618,640 |
| 2024-05-29 | $7.43 | $7.48 | $7.23 | $7.25 | $7.25 | 17,913,100 |
| 2024-05-28 | $7.44 | $7.56 | $7.27 | $7.41 | $7.41 | 17,151,920 |
| 2024-05-27 | $7.60 | $7.63 | $7.27 | $7.48 | $7.48 | 21,742,220 |
| 2024-05-24 | $7.53 | $7.69 | $7.42 | $7.51 | $7.51 | 19,329,460 |
| 2024-05-23 | $7.70 | $7.73 | $7.48 | $7.53 | $7.53 | 19,555,530 |
| 2024-05-22 | $7.55 | $7.89 | $7.55 | $7.74 | $7.74 | 21,941,700 |
| 2024-05-21 | $7.58 | $7.73 | $7.53 | $7.57 | $7.57 | 14,211,400 |
| 2024-05-20 | $7.84 | $7.88 | $7.62 | $7.64 | $7.64 | 24,455,010 |
| 2024-05-17 | $7.42 | $7.85 | $7.42 | $7.84 | $7.84 | 28,559,040 |
| 2024-05-16 | $7.44 | $7.65 | $7.40 | $7.48 | $7.48 | 18,727,510 |
| 2024-05-15 | $7.52 | $7.60 | $7.38 | $7.44 | $7.44 | 11,945,880 |
| 2024-05-14 | $7.85 | $8.06 | $7.20 | $7.52 | $7.52 | 37,067,740 |
| 2024-05-13 | $7.79 | $8.00 | $7.71 | $7.82 | $7.82 | 19,196,300 |
| 2024-05-10 | $7.80 | $7.94 | $7.69 | $7.90 | $7.90 | 24,506,560 |
| 2024-05-09 | $7.50 | $7.81 | $7.44 | $7.79 | $7.79 | 24,342,000 |
| 2024-05-08 | $7.60 | $7.61 | $7.40 | $7.43 | $7.43 | 15,908,600 |
| 2024-05-07 | $7.70 | $7.84 | $7.62 | $7.65 | $7.65 | 16,365,540 |
| 2024-05-06 | $7.83 | $7.95 | $7.69 | $7.76 | $7.76 | 22,979,800 |
| 2024-04-30 | $7.68 | $7.95 | $7.45 | $7.75 | $7.75 | 25,959,240 |
| 2024-04-29 | $7.65 | $7.80 | $7.51 | $7.73 | $7.73 | 41,783,760 |
| 2024-04-26 | $7.20 | $7.84 | $7.20 | $7.65 | $7.65 | 38,910,500 |
| 2024-04-25 | $6.75 | $7.50 | $6.70 | $7.25 | $7.25 | 34,856,820 |
| 2024-04-24 | $7.85 | $7.85 | $6.95 | $6.95 | $6.95 | 20,717,900 |
| 2024-04-23 | $8.18 | $8.18 | $7.58 | $7.72 | $7.72 | 33,365,150 |
| 2024-04-22 | $8.00 | $8.30 | $7.75 | $8.13 | $8.13 | 29,440,330 |
| 2024-04-19 | $8.15 | $8.48 | $7.87 | $8.02 | $8.02 | 37,600,800 |
| 2024-04-18 | $7.98 | $8.49 | $7.72 | $8.22 | $8.22 | 55,799,870 |
| 2024-04-17 | $7.37 | $7.81 | $7.37 | $7.79 | $7.79 | 27,087,550 |
| 2024-04-16 | $7.70 | $7.79 | $7.30 | $7.36 | $7.36 | 28,981,690 |
| 2024-04-15 | $7.73 | $7.97 | $7.51 | $7.75 | $7.75 | 33,058,490 |
| 2024-04-12 | $7.85 | $7.85 | $7.50 | $7.76 | $7.76 | 26,574,360 |
| 2024-04-11 | $7.52 | $7.94 | $7.48 | $7.82 | $7.82 | 33,030,290 |
| 2024-04-10 | $7.60 | $7.75 | $7.48 | $7.58 | $7.58 | 34,993,790 |
| 2024-04-09 | $7.10 | $7.62 | $7.03 | $7.59 | $7.59 | 41,788,500 |
| 2024-04-08 | $7.10 | $7.38 | $6.94 | $7.12 | $7.12 | 24,356,940 |
| 2024-04-03 | $7.41 | $7.53 | $7.00 | $7.14 | $7.14 | 35,326,070 |
| 2024-04-02 | $7.06 | $7.52 | $7.00 | $7.46 | $7.46 | 50,664,990 |
| 2024-04-01 | $7.16 | $7.36 | $6.88 | $7.02 | $7.02 | 40,312,720 |
| 2024-03-29 | $7.18 | $7.45 | $7.14 | $7.17 | $7.17 | 26,452,320 |
| 2024-03-28 | $7.11 | $7.45 | $7.10 | $7.26 | $7.26 | 29,353,230 |
| 2024-03-27 | $7.36 | $7.58 | $7.14 | $7.16 | $7.16 | 29,631,260 |
| 2024-03-26 | $7.10 | $7.48 | $7.09 | $7.34 | $7.34 | 41,377,630 |
| 2024-03-25 | $7.80 | $7.80 | $7.03 | $7.09 | $7.09 | 51,951,850 |
| 2024-03-22 | $7.70 | $7.85 | $7.49 | $7.74 | $7.74 | 34,572,840 |
| 2024-03-21 | $7.70 | $7.84 | $7.58 | $7.70 | $7.70 | 32,956,600 |
| 2024-03-20 | $7.65 | $8.20 | $7.32 | $7.79 | $7.79 | 57,856,510 |
| 2024-03-19 | $7.82 | $7.85 | $7.40 | $7.55 | $7.55 | 47,351,220 |
| 2024-03-18 | $7.85 | $8.09 | $7.68 | $7.86 | $7.86 | 44,452,630 |
| 2024-03-15 | $7.60 | $8.03 | $7.51 | $7.90 | $7.90 | 88,234,080 |
| 2024-03-14 | $6.91 | $7.68 | $6.91 | $7.68 | $7.68 | 77,346,850 |
| 2024-03-13 | $7.11 | $7.20 | $6.93 | $6.98 | $6.98 | 33,461,110 |
| 2024-03-12 | $6.79 | $7.24 | $6.75 | $7.11 | $7.11 | 42,005,050 |
| 2024-03-11 | $6.78 | $7.05 | $6.55 | $6.87 | $6.87 | 44,530,230 |
| 2024-03-08 | $6.45 | $6.78 | $6.36 | $6.73 | $6.73 | 31,852,830 |
| 2024-03-07 | $6.73 | $6.83 | $6.36 | $6.40 | $6.40 | 40,180,200 |
| 2024-03-06 | $6.80 | $6.91 | $6.69 | $6.75 | $6.75 | 41,555,490 |
| 2024-03-05 | $6.55 | $7.30 | $6.40 | $7.00 | $7.00 | 76,020,730 |
| 2024-03-04 | $6.61 | $6.88 | $6.40 | $6.64 | $6.64 | 42,866,230 |
| 2024-03-01 | $6.50 | $6.75 | $6.35 | $6.57 | $6.57 | 42,757,360 |
| 2024-02-29 | $6.17 | $6.55 | $6.15 | $6.52 | $6.52 | 38,800,400 |
| 2024-02-28 | $6.41 | $6.90 | $6.10 | $6.16 | $6.16 | 64,917,730 |
| 2024-02-27 | $6.17 | $6.70 | $6.06 | $6.55 | $6.55 | 60,651,220 |
| 2024-02-26 | $5.89 | $6.46 | $5.57 | $6.21 | $6.21 | 65,556,890 |
| 2024-02-23 | $5.47 | $5.95 | $5.47 | $5.90 | $5.90 | 36,679,040 |
| 2024-02-22 | $5.49 | $5.64 | $5.41 | $5.50 | $5.50 | 20,616,780 |
| 2024-02-21 | $5.40 | $5.66 | $5.35 | $5.39 | $5.39 | 28,884,000 |
| 2024-02-20 | $5.37 | $5.60 | $5.29 | $5.47 | $5.47 | 30,007,370 |
| 2024-02-19 | $5.08 | $5.50 | $5.08 | $5.46 | $5.46 | 45,580,370 |
| 2024-02-08 | $4.66 | $5.01 | $4.60 | $5.00 | $5.00 | 31,269,000 |
| 2024-02-07 | $4.53 | $4.94 | $4.45 | $4.60 | $4.60 | 38,360,730 |
| 2024-02-06 | $4.29 | $4.62 | $3.91 | $4.53 | $4.53 | 45,268,500 |
| 2024-02-05 | $4.81 | $4.83 | $4.34 | $4.34 | $4.34 | 28,151,060 |
| 2024-02-02 | $5.21 | $5.28 | $4.66 | $4.82 | $4.82 | 29,401,370 |
| 2024-02-01 | $5.18 | $5.37 | $4.93 | $5.18 | $5.18 | 25,892,840 |
| 2024-01-31 | $5.50 | $5.58 | $5.10 | $5.14 | $5.14 | 27,880,340 |
| 2024-01-30 | $5.30 | $5.72 | $5.25 | $5.52 | $5.52 | 22,789,390 |
| 2024-01-29 | $6.31 | $6.31 | $5.71 | $5.71 | $5.71 | 31,619,040 |
| 2024-01-26 | $6.25 | $6.46 | $6.20 | $6.34 | $6.34 | 25,731,800 |
| 2024-01-25 | $5.78 | $6.27 | $5.68 | $6.24 | $6.24 | 32,276,090 |
| 2024-01-24 | $5.83 | $5.90 | $5.65 | $5.75 | $5.75 | 20,831,360 |
| 2024-01-23 | $5.63 | $5.86 | $5.52 | $5.81 | $5.81 | 20,453,640 |
| 2024-01-22 | $6.08 | $6.30 | $5.56 | $5.61 | $5.61 | 22,850,770 |
| 2024-01-19 | $6.02 | $6.25 | $5.97 | $6.03 | $6.03 | 17,753,800 |
| 2024-01-18 | $6.01 | $6.07 | $5.78 | $6.02 | $6.02 | 22,212,560 |
| 2024-01-17 | $6.15 | $6.16 | $5.98 | $5.99 | $5.99 | 13,466,200 |
| 2024-01-16 | $6.24 | $6.30 | $6.00 | $6.16 | $6.16 | 24,745,690 |
| 2024-01-15 | $6.46 | $6.46 | $6.08 | $6.32 | $6.32 | 20,495,190 |
| 2024-01-12 | $6.79 | $6.94 | $6.42 | $6.46 | $6.46 | 31,341,070 |
| 2024-01-11 | $6.38 | $6.83 | $6.33 | $6.73 | $6.73 | 32,729,770 |
| 2024-01-10 | $6.33 | $6.53 | $6.25 | $6.36 | $6.36 | 19,492,470 |
| 2024-01-09 | $6.19 | $6.47 | $6.10 | $6.34 | $6.34 | 19,498,620 |
| 2024-01-08 | $6.29 | $6.32 | $6.19 | $6.21 | $6.21 | 15,105,410 |
| 2024-01-05 | $6.48 | $6.52 | $6.21 | $6.25 | $6.25 | 19,524,700 |
| 2024-01-04 | $6.50 | $6.61 | $6.43 | $6.48 | $6.48 | 15,044,500 |
| 2024-01-03 | $6.40 | $6.62 | $6.38 | $6.50 | $6.50 | 18,746,300 |
| 2024-01-02 | $6.53 | $6.55 | $6.33 | $6.49 | $6.49 | 26,368,620 |
| 2024-01-01 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-12-29 | $6.50 | $6.64 | $6.45 | $6.49 | $6.49 | 17,856,620 |
| 2023-12-28 | $6.56 | $6.65 | $6.48 | $6.51 | $6.51 | 15,699,170 |
| 2023-12-27 | $6.55 | $6.70 | $6.47 | $6.56 | $6.56 | 15,188,320 |
| 2023-12-26 | $6.73 | $6.77 | $6.48 | $6.55 | $6.55 | 14,940,390 |
| 2023-12-25 | $6.65 | $6.71 | $6.50 | $6.67 | $6.67 | 17,995,990 |
| 2023-12-22 | $6.68 | $6.83 | $6.61 | $6.66 | $6.66 | 21,554,860 |
| 2023-12-21 | $6.46 | $6.79 | $6.40 | $6.70 | $6.70 | 27,972,300 |
| 2023-12-20 | $6.64 | $6.75 | $6.45 | $6.50 | $6.50 | 22,982,760 |
| 2023-12-19 | $6.68 | $6.70 | $6.49 | $6.66 | $6.66 | 18,828,590 |
| 2023-12-18 | $6.75 | $6.91 | $6.60 | $6.69 | $6.69 | 26,199,960 |
| 2023-12-15 | $6.94 | $7.06 | $6.79 | $6.86 | $6.86 | 29,573,050 |
| 2023-12-14 | $7.07 | $7.15 | $6.90 | $6.95 | $6.95 | 26,036,560 |
| 2023-12-13 | $7.23 | $7.41 | $7.02 | $7.04 | $7.04 | 39,100,300 |
| 2023-12-12 | $7.24 | $7.57 | $6.89 | $7.24 | $7.24 | 55,457,360 |
| 2023-12-11 | $7.40 | $7.49 | $7.15 | $7.24 | $7.24 | 40,751,680 |
| 2023-12-08 | $7.20 | $7.85 | $7.12 | $7.42 | $7.42 | 65,020,410 |
| 2023-12-07 | $7.14 | $7.45 | $7.01 | $7.20 | $7.20 | 39,666,650 |
| 2023-12-06 | $7.20 | $7.44 | $7.02 | $7.14 | $7.14 | 38,605,560 |
| 2023-12-05 | $7.55 | $7.67 | $7.22 | $7.26 | $7.26 | 45,670,090 |
| 2023-12-04 | $7.94 | $8.15 | $7.37 | $7.56 | $7.56 | 84,427,180 |
| 2023-12-01 | $7.25 | $7.94 | $7.15 | $7.94 | $7.94 | 83,948,450 |
| 2023-11-30 | $7.58 | $7.70 | $6.93 | $7.22 | $7.22 | 81,259,060 |
| 2023-11-29 | $7.92 | $8.16 | $7.68 | $7.70 | $7.70 | 86,047,950 |
| 2023-11-28 | $7.40 | $8.23 | $7.21 | $8.08 | $8.08 | 114,027,920 |
| 2023-11-27 | $8.50 | $8.50 | $7.56 | $7.56 | $7.56 | 115,778,770 |
| 2023-11-24 | $7.76 | $8.41 | $7.61 | $8.40 | $8.40 | 100,861,360 |
| 2023-11-23 | $6.99 | $7.66 | $6.99 | $7.65 | $7.65 | 78,936,540 |
| 2023-11-22 | $6.73 | $7.09 | $6.71 | $6.98 | $6.98 | 54,180,840 |
| 2023-11-21 | $6.50 | $7.14 | $6.50 | $6.84 | $6.84 | 72,897,800 |
| 2023-11-20 | $6.73 | $6.97 | $6.46 | $6.50 | $6.50 | 52,587,960 |
| 2023-11-17 | $6.51 | $6.75 | $6.48 | $6.67 | $6.67 | 39,409,240 |
| 2023-11-16 | $6.55 | $6.76 | $6.49 | $6.55 | $6.55 | 35,471,370 |
| 2023-11-15 | $6.83 | $6.83 | $6.51 | $6.59 | $6.59 | 71,187,780 |
| 2023-11-14 | $6.15 | $6.72 | $6.10 | $6.72 | $6.72 | 92,940,860 |
| 2023-11-13 | $6.03 | $6.44 | $6.03 | $6.11 | $6.11 | 66,344,220 |
| 2023-11-10 | $6.07 | $6.28 | $5.90 | $6.20 | $6.20 | 41,531,220 |
| 2023-11-09 | $6.00 | $6.22 | $5.92 | $6.07 | $6.07 | 52,169,070 |
| 2023-11-08 | $5.59 | $6.15 | $5.58 | $6.00 | $6.00 | 56,637,320 |
| 2023-11-07 | $5.71 | $5.71 | $5.57 | $5.59 | $5.59 | 25,337,390 |
| 2023-11-06 | $5.86 | $5.86 | $5.71 | $5.72 | $5.72 | 28,116,960 |
| 2023-11-03 | $5.70 | $5.93 | $5.67 | $5.87 | $5.87 | 35,422,860 |
| 2023-11-02 | $5.64 | $5.82 | $5.38 | $5.80 | $5.80 | 43,155,140 |
| 2023-11-01 | $5.59 | $5.68 | $5.59 | $5.66 | $5.66 | 17,629,180 |
| 2023-10-31 | $5.62 | $5.72 | $5.54 | $5.64 | $5.64 | 33,954,390 |
| 2023-10-30 | $5.59 | $5.92 | $5.54 | $5.62 | $5.62 | 49,284,100 |
| 2023-10-27 | $5.62 | $5.72 | $5.50 | $5.65 | $5.65 | 30,610,780 |
| 2023-10-26 | $5.40 | $5.78 | $5.33 | $5.70 | $5.70 | 55,805,640 |
| 2023-10-25 | $5.30 | $5.43 | $5.24 | $5.36 | $5.36 | 33,048,570 |
| 2023-10-24 | $4.98 | $5.47 | $4.98 | $5.32 | $5.32 | 41,830,460 |
| 2023-10-23 | $4.78 | $5.19 | $4.75 | $5.03 | $5.03 | 26,355,240 |
| 2023-10-20 | $4.91 | $5.01 | $4.84 | $4.87 | $4.87 | 14,045,090 |
| 2023-10-19 | $4.88 | $5.15 | $4.83 | $4.98 | $4.98 | 20,961,300 |
| 2023-10-18 | $4.90 | $5.04 | $4.84 | $4.92 | $4.92 | 19,724,700 |
| 2023-10-17 | $4.75 | $5.25 | $4.66 | $5.01 | $5.01 | 38,651,310 |
| 2023-10-16 | $4.67 | $4.95 | $4.55 | $4.78 | $4.78 | 25,962,610 |
| 2023-10-13 | $4.72 | $4.74 | $4.60 | $4.66 | $4.66 | 13,537,860 |
| 2023-10-12 | $4.84 | $4.86 | $4.55 | $4.75 | $4.75 | 24,529,390 |
| 2023-10-11 | $4.88 | $4.90 | $4.80 | $4.82 | $4.82 | 8,408,990 |
| 2023-10-10 | $4.88 | $4.90 | $4.79 | $4.85 | $4.85 | 8,906,360 |
| 2023-10-09 | $5.10 | $5.11 | $4.79 | $4.84 | $4.84 | 21,044,440 |
| 2023-09-28 | $5.05 | $5.16 | $5.03 | $5.11 | $5.11 | 8,953,580 |
| 2023-09-27 | $5.00 | $5.10 | $4.98 | $5.02 | $5.02 | 7,971,390 |
| 2023-09-26 | $4.99 | $5.04 | $4.96 | $5.03 | $5.03 | 7,523,490 |
| 2023-09-25 | $5.27 | $5.28 | $5.00 | $5.03 | $5.03 | 16,242,240 |
| 2023-09-22 | $5.24 | $5.27 | $5.16 | $5.25 | $5.25 | 8,696,830 |
| 2023-09-21 | $5.29 | $5.35 | $5.22 | $5.22 | $5.22 | 7,978,700 |
| 2023-09-20 | $5.27 | $5.37 | $5.25 | $5.31 | $5.31 | 8,294,380 |
| 2023-09-19 | $5.33 | $5.38 | $5.26 | $5.27 | $5.27 | 6,802,430 |
| 2023-09-18 | $5.39 | $5.40 | $5.30 | $5.36 | $5.36 | 6,225,200 |
| 2023-09-15 | $5.31 | $5.38 | $5.26 | $5.38 | $5.38 | 7,216,830 |
| 2023-09-14 | $5.30 | $5.37 | $5.26 | $5.29 | $5.29 | 9,416,010 |
| 2023-09-13 | $5.36 | $5.41 | $5.22 | $5.28 | $5.28 | 14,055,330 |
| 2023-09-12 | $5.63 | $5.63 | $5.36 | $5.40 | $5.40 | 26,944,140 |
| 2023-09-11 | $5.45 | $5.72 | $5.43 | $5.48 | $5.48 | 32,435,950 |
| 2023-09-08 | $5.54 | $5.57 | $5.22 | $5.38 | $5.38 | 33,018,830 |
| 2023-09-07 | $5.35 | $5.87 | $5.35 | $5.59 | $5.59 | 58,809,270 |
| 2023-09-06 | $5.19 | $5.48 | $5.15 | $5.34 | $5.34 | 21,015,690 |
| 2023-09-05 | $5.29 | $5.29 | $5.16 | $5.21 | $5.21 | 13,339,910 |
| 2023-09-04 | $5.30 | $5.38 | $5.20 | $5.31 | $5.31 | 17,485,810 |
| 2023-09-01 | $5.46 | $5.52 | $5.26 | $5.26 | $5.26 | 21,184,230 |
| 2023-08-31 | $5.69 | $5.76 | $5.34 | $5.43 | $5.43 | 31,979,900 |
| 2023-08-30 | $5.98 | $5.98 | $5.68 | $5.74 | $5.74 | 26,964,200 |
| 2023-08-29 | $5.70 | $5.92 | $5.63 | $5.86 | $5.86 | 28,088,170 |
| 2023-08-28 | $5.99 | $6.06 | $5.72 | $5.74 | $5.74 | 40,218,210 |
| 2023-08-25 | $5.55 | $5.99 | $5.41 | $5.70 | $5.70 | 30,357,000 |
| 2023-08-24 | $5.71 | $5.75 | $5.50 | $5.51 | $5.51 | 18,768,130 |
| 2023-08-23 | $5.92 | $5.92 | $5.64 | $5.72 | $5.72 | 20,396,200 |
| 2023-08-22 | $5.74 | $6.07 | $5.72 | $5.92 | $5.92 | 32,906,110 |
| 2023-08-21 | $5.50 | $5.83 | $5.50 | $5.73 | $5.73 | 24,250,100 |
| 2023-08-18 | $5.71 | $5.76 | $5.55 | $5.55 | $5.55 | 11,826,110 |
| 2023-08-17 | $5.78 | $5.81 | $5.64 | $5.68 | $5.68 | 12,033,400 |
| 2023-08-16 | $5.70 | $5.94 | $5.67 | $5.79 | $5.79 | 15,042,400 |
| 2023-08-15 | $5.81 | $5.84 | $5.73 | $5.75 | $5.75 | 9,768,720 |
| 2023-08-14 | $5.80 | $5.84 | $5.61 | $5.81 | $5.81 | 14,200,780 |
| 2023-08-11 | $5.95 | $6.04 | $5.78 | $5.87 | $5.87 | 16,398,470 |
| 2023-08-10 | $5.92 | $5.94 | $5.84 | $5.92 | $5.92 | 9,891,200 |
| 2023-08-09 | $5.98 | $6.03 | $5.87 | $5.90 | $5.90 | 13,516,920 |
| 2023-08-08 | $6.12 | $6.12 | $5.92 | $5.99 | $5.99 | 17,247,950 |
| 2023-08-07 | $6.03 | $6.16 | $5.96 | $6.03 | $6.03 | 29,186,080 |
| 2023-08-04 | $6.32 | $6.37 | $6.12 | $6.13 | $6.13 | 26,664,240 |
| 2023-08-03 | $6.20 | $6.34 | $6.04 | $6.28 | $6.28 | 35,462,000 |
| 2023-08-02 | $6.05 | $6.38 | $6.02 | $6.19 | $6.19 | 29,233,920 |
| 2023-08-01 | $6.06 | $6.18 | $5.98 | $6.11 | $6.11 | 20,898,490 |
| 2023-07-31 | $5.99 | $6.22 | $5.96 | $6.09 | $6.09 | 31,102,930 |
| 2023-07-28 | $5.83 | $5.96 | $5.76 | $5.92 | $5.92 | 18,449,900 |
| 2023-07-27 | $5.88 | $5.99 | $5.74 | $5.84 | $5.84 | 27,128,180 |
| 2023-07-26 | $5.82 | $6.04 | $5.80 | $5.98 | $5.98 | 38,365,060 |
| 2023-07-25 | $5.66 | $5.85 | $5.66 | $5.81 | $5.81 | 29,260,860 |
| 2023-07-24 | $5.71 | $5.71 | $5.40 | $5.56 | $5.56 | 19,382,220 |
| 2023-07-21 | $5.55 | $5.85 | $5.51 | $5.70 | $5.70 | 24,285,620 |
| 2023-07-20 | $5.56 | $5.63 | $5.52 | $5.56 | $5.56 | 10,936,150 |
| 2023-07-19 | $5.56 | $5.70 | $5.48 | $5.60 | $5.60 | 16,324,940 |
| 2023-07-18 | $5.49 | $5.61 | $5.44 | $5.56 | $5.56 | 10,246,300 |
| 2023-07-17 | $5.53 | $5.53 | $5.40 | $5.49 | $5.49 | 8,390,680 |
| 2023-07-14 | $5.51 | $5.57 | $5.40 | $5.51 | $5.51 | 16,055,040 |
| 2023-07-13 | $5.50 | $5.56 | $5.46 | $5.51 | $5.51 | 13,182,500 |
| 2023-07-12 | $5.61 | $5.64 | $5.45 | $5.53 | $5.53 | 17,239,000 |
| 2023-07-11 | $5.65 | $5.76 | $5.61 | $5.63 | $5.63 | 12,120,680 |
| 2023-07-10 | $5.69 | $5.72 | $5.58 | $5.60 | $5.60 | 12,841,000 |
| 2023-07-07 | $5.77 | $5.90 | $5.67 | $5.68 | $5.68 | 14,661,350 |
| 2023-07-06 | $5.70 | $5.82 | $5.63 | $5.75 | $5.75 | 12,541,430 |
| 2023-07-05 | $5.80 | $5.82 | $5.71 | $5.74 | $5.74 | 13,289,030 |
| 2023-07-04 | $5.83 | $5.88 | $5.72 | $5.82 | $5.82 | 15,393,800 |
| 2023-07-03 | $5.73 | $5.88 | $5.71 | $5.84 | $5.84 | 16,977,080 |
| 2023-06-30 | $5.79 | $5.88 | $5.70 | $5.72 | $5.72 | 17,576,200 |
| 2023-06-29 | $6.04 | $6.07 | $5.71 | $5.77 | $5.77 | 30,093,660 |
| 2023-06-28 | $6.21 | $6.21 | $5.87 | $6.03 | $6.03 | 22,868,400 |
| 2023-06-27 | $5.97 | $6.24 | $5.85 | $6.17 | $6.17 | 33,654,320 |
| 2023-06-26 | $6.22 | $6.30 | $5.89 | $5.93 | $5.93 | 47,696,650 |
| 2023-06-21 | $6.57 | $6.79 | $6.17 | $6.23 | $6.23 | 66,542,130 |
| 2023-06-20 | $7.03 | $7.10 | $6.58 | $6.73 | $6.73 | 72,733,970 |
| 2023-06-19 | $6.73 | $7.28 | $6.73 | $7.07 | $7.07 | 105,824,140 |
| 2023-06-16 | $6.09 | $6.64 | $6.06 | $6.64 | $6.64 | 66,335,360 |
| 2023-06-15 | $6.05 | $6.33 | $5.99 | $6.04 | $6.04 | 36,483,690 |
| 2023-06-14 | $5.87 | $6.29 | $5.78 | $6.06 | $6.06 | 50,055,200 |
| 2023-06-13 | $6.15 | $6.19 | $5.77 | $5.80 | $5.80 | 52,497,620 |
| 2023-06-12 | $6.33 | $6.39 | $6.06 | $6.12 | $6.12 | 42,306,490 |
| 2023-06-09 | $6.40 | $6.47 | $6.27 | $6.32 | $6.32 | 32,705,950 |
| 2023-06-08 | $6.30 | $6.55 | $6.28 | $6.36 | $6.36 | 31,072,080 |
| 2023-06-07 | $6.18 | $6.49 | $6.05 | $6.32 | $6.32 | 35,287,510 |
| 2023-06-06 | $6.20 | $6.46 | $6.15 | $6.18 | $6.18 | 45,578,400 |
| 2023-06-05 | $5.98 | $6.32 | $5.89 | $6.18 | $6.18 | 52,290,000 |
| 2023-06-02 | $6.25 | $6.58 | $6.00 | $6.06 | $6.06 | 83,133,560 |
| 2023-06-01 | $5.49 | $5.98 | $5.36 | $5.98 | $5.98 | 60,794,030 |
| 2023-05-31 | $5.58 | $5.88 | $5.42 | $5.44 | $5.44 | 50,217,470 |
| 2023-05-30 | $5.11 | $5.62 | $5.00 | $5.62 | $5.62 | 43,065,840 |
| 2023-05-29 | $5.06 | $5.15 | $5.05 | $5.11 | $5.11 | 9,249,060 |
| 2023-05-26 | $5.07 | $5.10 | $4.99 | $5.09 | $5.09 | 8,800,060 |
| 2023-05-25 | $5.00 | $5.12 | $4.98 | $5.08 | $5.08 | 8,905,680 |
| 2023-05-24 | $5.13 | $5.14 | $5.01 | $5.03 | $5.03 | 14,315,080 |
| 2023-05-23 | $5.03 | $5.25 | $4.96 | $5.13 | $5.13 | 23,514,630 |
| 2023-05-22 | $5.08 | $5.08 | $4.89 | $5.02 | $5.02 | 12,741,000 |
| 2023-05-19 | $5.15 | $5.15 | $5.04 | $5.08 | $5.08 | 14,334,260 |
| 2023-05-18 | $5.26 | $5.26 | $5.13 | $5.14 | $5.14 | 9,350,600 |
| 2023-05-17 | $5.29 | $5.31 | $5.20 | $5.24 | $5.24 | 7,702,900 |
| 2023-05-16 | $5.45 | $5.46 | $5.26 | $5.29 | $5.29 | 11,109,400 |
| 2023-05-15 | $5.41 | $5.44 | $5.30 | $5.43 | $5.43 | 9,793,120 |
| 2023-05-12 | $5.61 | $5.61 | $5.39 | $5.41 | $5.41 | 13,426,600 |
| 2023-05-11 | $5.48 | $5.62 | $5.45 | $5.60 | $5.60 | 14,713,830 |
| 2023-05-10 | $5.44 | $5.52 | $5.40 | $5.47 | $5.47 | 12,095,580 |
| 2023-05-09 | $5.50 | $5.59 | $5.39 | $5.44 | $5.44 | 18,122,030 |
| 2023-05-08 | $5.70 | $5.70 | $5.46 | $5.50 | $5.50 | 20,547,950 |
| 2023-05-05 | $5.39 | $5.75 | $5.37 | $5.73 | $5.73 | 29,851,780 |
| 2023-05-04 | $5.33 | $5.50 | $5.28 | $5.40 | $5.40 | 14,634,020 |
| 2023-05-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-05-02 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-04-28 | $5.18 | $5.39 | $5.17 | $5.36 | $5.36 | 15,706,240 |
| 2023-04-27 | $5.06 | $5.32 | $5.04 | $5.18 | $5.18 | 22,482,020 |
| 2023-04-26 | $5.14 | $5.20 | $5.05 | $5.06 | $5.06 | 16,670,310 |
| 2023-04-25 | $5.27 | $5.32 | $5.01 | $5.15 | $5.15 | 24,841,460 |
| 2023-04-24 | $5.27 | $5.37 | $5.20 | $5.26 | $5.26 | 17,986,960 |
| 2023-04-21 | $5.58 | $5.61 | $5.25 | $5.27 | $5.27 | 32,141,490 |
| 2023-04-20 | $5.73 | $5.73 | $5.58 | $5.63 | $5.63 | 14,819,260 |
| 2023-04-19 | $5.98 | $5.99 | $5.70 | $5.73 | $5.73 | 28,540,400 |
| 2023-04-18 | $6.08 | $6.08 | $5.90 | $5.97 | $5.97 | 16,460,280 |
| 2023-04-17 | $6.18 | $6.22 | $6.07 | $6.09 | $6.09 | 14,325,790 |
| 2023-04-14 | $6.20 | $6.26 | $6.17 | $6.23 | $6.23 | 11,147,360 |
| 2023-04-13 | $6.29 | $6.29 | $6.20 | $6.22 | $6.22 | 12,537,050 |
| 2023-04-12 | $6.31 | $6.37 | $6.19 | $6.25 | $6.25 | 19,255,880 |
| 2023-04-11 | $6.35 | $6.40 | $6.27 | $6.33 | $6.33 | 12,437,900 |
| 2023-04-10 | $6.54 | $6.56 | $6.30 | $6.35 | $6.35 | 18,448,370 |
| 2023-04-07 | $6.42 | $6.70 | $6.40 | $6.54 | $6.54 | 24,228,340 |
| 2023-04-06 | $6.37 | $6.48 | $6.28 | $6.40 | $6.40 | 23,713,990 |
| 2023-04-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2023-04-04 | $6.50 | $6.53 | $6.10 | $6.43 | $6.43 | 40,975,210 |
| 2023-04-03 | $6.48 | $6.64 | $6.38 | $6.55 | $6.55 | 26,869,200 |
| 2023-03-31 | $6.51 | $6.58 | $6.40 | $6.47 | $6.47 | 21,119,150 |
| 2023-03-30 | $6.75 | $6.76 | $6.34 | $6.45 | $6.45 | 44,484,050 |
| 2023-03-29 | $6.86 | $6.92 | $6.65 | $6.71 | $6.71 | 33,954,470 |
| 2023-03-28 | $7.31 | $7.36 | $6.73 | $6.83 | $6.83 | 54,935,770 |
| 2023-03-27 | $7.01 | $7.47 | $7.01 | $7.26 | $7.26 | 63,954,500 |
| 2023-03-24 | $7.03 | $7.23 | $6.90 | $7.11 | $7.11 | 45,437,380 |
| 2023-03-23 | $6.93 | $7.18 | $6.86 | $7.07 | $7.07 | 39,848,130 |
| 2023-03-22 | $6.95 | $7.11 | $6.83 | $6.94 | $6.94 | 39,629,470 |
| 2023-03-21 | $7.03 | $7.05 | $6.81 | $6.88 | $6.88 | 36,884,140 |
| 2023-03-20 | $7.06 | $7.22 | $6.91 | $6.92 | $6.92 | 51,213,990 |
| 2023-03-17 | $7.08 | $7.23 | $6.92 | $7.11 | $7.11 | 61,584,420 |
| 2023-03-16 | $7.08 | $7.33 | $7.05 | $7.09 | $7.09 | 72,468,190 |
| 2023-03-15 | $6.80 | $7.36 | $6.71 | $7.19 | $7.19 | 120,733,650 |
| 2023-03-14 | $6.04 | $6.79 | $5.85 | $6.79 | $6.79 | 109,698,890 |
| 2023-03-13 | $5.80 | $6.40 | $5.79 | $6.17 | $6.17 | 82,338,130 |
| 2023-03-10 | $5.94 | $5.99 | $5.81 | $5.82 | $5.82 | 22,280,830 |
| 2023-03-09 | $6.15 | $6.18 | $5.88 | $5.98 | $5.98 | 37,391,320 |
| 2023-03-08 | $5.73 | $6.29 | $5.71 | $6.10 | $6.10 | 62,883,760 |
| 2023-03-07 | $5.89 | $5.90 | $5.74 | $5.74 | $5.74 | 22,771,710 |
| 2023-03-06 | $5.93 | $6.02 | $5.87 | $5.89 | $5.89 | 20,135,110 |
| 2023-03-03 | $6.08 | $6.08 | $5.86 | $5.92 | $5.92 | 20,149,650 |
| 2023-03-02 | $5.83 | $6.12 | $5.78 | $5.94 | $5.94 | 48,669,930 |
| 2023-03-01 | $5.88 | $5.90 | $5.77 | $5.84 | $5.84 | 22,335,540 |
| 2023-02-28 | $5.67 | $5.85 | $5.60 | $5.85 | $5.85 | 27,202,000 |
| 2023-02-27 | $5.88 | $5.88 | $5.65 | $5.66 | $5.66 | 29,105,300 |
| 2023-02-24 | $6.08 | $6.08 | $5.69 | $5.88 | $5.88 | 47,064,650 |
| 2023-02-23 | $5.91 | $6.23 | $5.91 | $6.08 | $6.08 | 59,063,830 |
| 2023-02-22 | $5.68 | $6.02 | $5.61 | $5.90 | $5.90 | 68,606,720 |
| 2023-02-21 | $5.67 | $5.86 | $5.51 | $5.69 | $5.69 | 103,756,720 |
| 2023-02-20 | $6.07 | $6.17 | $6.07 | $6.07 | $6.07 | 18,393,000 |
| 2023-02-17 | $6.77 | $6.85 | $6.70 | $6.74 | $6.74 | 13,209,520 |
| 2023-02-16 | $7.01 | $7.05 | $6.67 | $6.77 | $6.77 | 21,955,100 |
| 2023-02-15 | $7.12 | $7.12 | $6.91 | $7.02 | $7.02 | 18,156,830 |
| 2023-02-14 | $7.24 | $7.27 | $7.07 | $7.10 | $7.10 | 15,691,760 |
| 2023-02-13 | $7.21 | $7.30 | $7.17 | $7.23 | $7.23 | 12,373,050 |
| 2023-02-10 | $7.12 | $7.25 | $7.09 | $7.19 | $7.19 | 14,328,750 |
| 2023-02-09 | $7.00 | $7.17 | $6.95 | $7.14 | $7.14 | 17,019,670 |
| 2023-02-08 | $7.17 | $7.18 | $7.00 | $7.04 | $7.04 | 15,216,290 |
| 2023-02-07 | $7.20 | $7.29 | $7.14 | $7.18 | $7.18 | 16,622,770 |
| 2023-02-06 | $7.18 | $7.29 | $7.06 | $7.19 | $7.19 | 17,011,120 |
| 2023-02-03 | $7.07 | $7.36 | $7.02 | $7.18 | $7.18 | 30,370,140 |
| 2023-02-02 | $6.96 | $7.10 | $6.89 | $7.07 | $7.07 | 20,604,440 |
| 2023-02-01 | $6.83 | $6.98 | $6.74 | $6.97 | $6.97 | 23,825,120 |
| 2023-01-31 | $6.90 | $6.97 | $6.78 | $6.88 | $6.88 | 22,834,600 |
| 2023-01-30 | $6.71 | $6.94 | $6.69 | $6.85 | $6.85 | 40,707,570 |
| 2023-01-20 | $6.45 | $6.67 | $6.44 | $6.65 | $6.65 | 14,541,600 |
| 2023-01-19 | $6.51 | $6.54 | $6.44 | $6.49 | $6.49 | 8,014,380 |
| 2023-01-18 | $6.67 | $6.67 | $6.51 | $6.55 | $6.55 | 10,177,400 |
| 2023-01-17 | $6.60 | $6.71 | $6.54 | $6.61 | $6.61 | 14,821,050 |
| 2023-01-16 | $6.37 | $6.74 | $6.32 | $6.58 | $6.58 | 27,104,280 |
| 2023-01-13 | $6.43 | $6.44 | $6.26 | $6.35 | $6.35 | 17,093,830 |
| 2023-01-12 | $6.40 | $6.45 | $6.35 | $6.42 | $6.42 | 10,498,370 |
| 2023-01-11 | $6.50 | $6.56 | $6.41 | $6.44 | $6.44 | 14,998,590 |
| 2023-01-10 | $6.70 | $6.82 | $6.48 | $6.52 | $6.52 | 27,030,440 |
| 2023-01-09 | $6.57 | $6.73 | $6.52 | $6.68 | $6.68 | 25,937,510 |
| 2023-01-06 | $6.54 | $6.67 | $6.47 | $6.57 | $6.57 | 23,371,270 |
| 2023-01-05 | $6.50 | $6.58 | $6.40 | $6.49 | $6.49 | 16,766,160 |
| 2023-01-04 | $6.46 | $6.58 | $6.36 | $6.52 | $6.52 | 27,263,080 |
| 2023-01-03 | $6.28 | $6.63 | $6.27 | $6.46 | $6.46 | 35,969,280 |
| 2023-01-02 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-12-30 | $6.43 | $6.46 | $6.13 | $6.29 | $6.29 | 38,670,930 |
| 2022-12-29 | $6.68 | $6.69 | $6.34 | $6.38 | $6.38 | 32,996,350 |
| 2022-12-28 | $6.84 | $6.86 | $6.57 | $6.68 | $6.68 | 29,258,270 |
| 2022-12-27 | $7.21 | $7.24 | $6.80 | $6.84 | $6.84 | 36,225,100 |
| 2022-12-26 | $6.66 | $7.32 | $6.64 | $7.21 | $7.21 | 48,231,170 |
| 2022-12-23 | $6.90 | $6.93 | $6.58 | $6.67 | $6.67 | 34,268,490 |
| 2022-12-22 | $7.42 | $7.54 | $6.79 | $6.94 | $6.94 | 52,749,260 |
| 2022-12-21 | $7.99 | $8.05 | $7.28 | $7.35 | $7.35 | 46,392,120 |
| 2022-12-20 | $8.23 | $8.26 | $7.71 | $8.09 | $8.09 | 30,601,690 |
| 2022-12-19 | $8.25 | $8.47 | $8.23 | $8.29 | $8.29 | 20,331,480 |
| 2022-12-16 | $8.21 | $8.41 | $8.06 | $8.27 | $8.27 | 25,391,860 |
| 2022-12-15 | $8.27 | $8.35 | $8.08 | $8.21 | $8.21 | 33,780,740 |
| 2022-12-14 | $9.01 | $9.10 | $8.30 | $8.45 | $8.45 | 59,208,630 |
| 2022-12-13 | $8.95 | $9.47 | $8.65 | $9.22 | $9.22 | 42,616,470 |
| 2022-12-12 | $10.41 | $10.41 | $9.37 | $9.37 | $9.37 | 26,812,520 |
| 2022-12-09 | $11.00 | $11.36 | $10.41 | $10.41 | $10.41 | 60,812,040 |
| 2022-12-08 | $11.30 | $11.63 | $11.20 | $11.57 | $11.57 | 27,236,160 |
| 2022-12-07 | $11.06 | $11.35 | $11.06 | $11.25 | $11.25 | 13,340,900 |
| 2022-12-06 | $11.17 | $11.30 | $11.06 | $11.27 | $11.27 | 18,596,630 |
| 2022-12-05 | $10.76 | $11.36 | $10.60 | $11.15 | $11.15 | 37,806,280 |
| 2022-12-01 | $10.22 | $10.35 | $10.08 | $10.14 | $10.14 | 15,023,880 |
| 2022-11-30 | $10.33 | $10.59 | $10.24 | $10.27 | $10.27 | 17,327,370 |
| 2022-11-29 | $10.38 | $10.58 | $10.19 | $10.34 | $10.34 | 19,957,590 |
| 2022-11-28 | $10.00 | $10.30 | $9.85 | $10.28 | $10.28 | 17,496,460 |
| 2022-11-25 | $10.18 | $10.25 | $9.98 | $10.01 | $10.01 | 9,565,540 |
| 2022-11-24 | $10.18 | $10.25 | $10.03 | $10.16 | $10.16 | 10,658,900 |
| 2022-11-23 | $10.29 | $10.35 | $10.01 | $10.08 | $10.08 | 12,729,840 |
| 2022-11-22 | $10.35 | $10.56 | $10.20 | $10.42 | $10.42 | 19,414,640 |
| 2022-11-21 | $10.10 | $10.46 | $9.94 | $10.46 | $10.46 | 19,455,870 |
| 2022-11-18 | $10.25 | $10.32 | $9.83 | $10.17 | $10.17 | 22,266,630 |
| 2022-11-17 | $10.06 | $10.30 | $9.99 | $10.18 | $10.18 | 15,977,170 |
| 2022-11-16 | $9.61 | $10.21 | $9.55 | $10.11 | $10.11 | 28,821,840 |
| 2022-11-15 | $9.12 | $9.75 | $9.11 | $9.63 | $9.63 | 21,466,940 |
| 2022-11-14 | $9.70 | $9.74 | $9.13 | $9.16 | $9.16 | 13,993,100 |
| 2022-11-11 | $9.39 | $9.70 | $9.32 | $9.47 | $9.47 | 16,044,350 |
| 2022-11-10 | $9.31 | $9.34 | $9.17 | $9.23 | $9.23 | 6,273,200 |
| 2022-11-09 | $9.33 | $9.50 | $9.26 | $9.27 | $9.27 | 5,978,260 |
| 2022-11-08 | $9.65 | $9.68 | $9.25 | $9.33 | $9.33 | 11,781,500 |
| 2022-11-07 | $9.56 | $9.71 | $9.46 | $9.64 | $9.64 | 11,045,910 |
| 2022-11-04 | $9.57 | $9.62 | $9.37 | $9.55 | $9.55 | 11,416,420 |
| 2022-11-03 | $9.32 | $9.70 | $9.22 | $9.57 | $9.57 | 18,838,040 |
| 2022-11-02 | $9.30 | $9.41 | $9.17 | $9.36 | $9.36 | 8,574,700 |
| 2022-11-01 | $9.30 | $9.39 | $9.04 | $9.38 | $9.38 | 11,752,460 |
| 2022-10-31 | $9.06 | $9.45 | $8.40 | $9.31 | $9.31 | 24,099,330 |
| 2022-10-28 | $9.39 | $9.40 | $8.93 | $9.00 | $9.00 | 10,071,120 |
| 2022-10-27 | $9.43 | $9.53 | $9.28 | $9.35 | $9.35 | 12,085,920 |
| 2022-10-26 | $8.76 | $9.50 | $8.75 | $9.38 | $9.38 | 19,843,600 |
| 2022-10-25 | $8.65 | $8.78 | $8.50 | $8.76 | $8.76 | 6,511,730 |
| 2022-10-24 | $8.84 | $9.02 | $8.66 | $8.72 | $8.72 | 9,125,340 |
| 2022-10-21 | $8.97 | $8.99 | $8.86 | $8.90 | $8.90 | 3,932,100 |
| 2022-10-20 | $8.96 | $9.07 | $8.81 | $8.91 | $8.91 | 6,183,520 |
| 2022-10-19 | $9.07 | $9.33 | $8.89 | $8.96 | $8.96 | 13,473,160 |
| 2022-10-18 | $9.30 | $9.33 | $9.02 | $9.07 | $9.07 | 11,244,390 |
| 2022-10-17 | $8.80 | $9.53 | $8.76 | $9.30 | $9.30 | 16,283,260 |
| 2022-10-14 | $8.55 | $9.01 | $8.55 | $8.83 | $8.83 | 11,416,870 |
| 2022-10-13 | $8.50 | $8.67 | $8.34 | $8.52 | $8.52 | 4,601,540 |
| 2022-10-12 | $8.19 | $8.52 | $8.10 | $8.52 | $8.52 | 6,156,150 |
| 2022-10-11 | $8.43 | $8.47 | $8.05 | $8.26 | $8.26 | 8,733,180 |
| 2022-10-10 | $8.36 | $8.75 | $8.35 | $8.43 | $8.43 | 9,507,850 |
| 2022-09-30 | $8.71 | $8.74 | $8.32 | $8.35 | $8.35 | 6,581,590 |
| 2022-09-29 | $8.65 | $8.82 | $8.56 | $8.64 | $8.64 | 7,991,910 |
| 2022-09-28 | $8.99 | $9.00 | $8.59 | $8.65 | $8.65 | 8,033,000 |
| 2022-09-27 | $8.94 | $9.03 | $8.86 | $8.94 | $8.94 | 6,152,060 |
| 2022-09-26 | $9.13 | $9.40 | $8.90 | $8.90 | $8.90 | 9,463,360 |
| 2022-09-23 | $9.56 | $9.62 | $9.20 | $9.22 | $9.22 | 9,888,100 |
| 2022-09-22 | $9.40 | $9.65 | $9.38 | $9.56 | $9.56 | 15,321,430 |
| 2022-09-21 | $8.82 | $9.75 | $8.74 | $9.54 | $9.54 | 31,133,290 |
| 2022-09-20 | $8.87 | $8.93 | $8.66 | $8.86 | $8.86 | 11,706,090 |
| 2022-09-19 | $9.04 | $9.18 | $8.67 | $8.99 | $8.99 | 25,171,820 |
| 2022-09-16 | $9.26 | $9.32 | $8.91 | $9.08 | $9.08 | 12,584,760 |
| 2022-09-15 | $9.26 | $9.48 | $9.05 | $9.27 | $9.27 | 10,631,940 |
| 2022-09-14 | $9.36 | $9.48 | $9.28 | $9.39 | $9.39 | 6,337,100 |
| 2022-09-13 | $9.82 | $9.82 | $9.40 | $9.43 | $9.43 | 13,225,990 |
| 2022-09-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-09-09 | $9.57 | $9.96 | $9.57 | $9.77 | $9.77 | 9,436,020 |
| 2022-09-08 | $9.61 | $9.69 | $9.54 | $9.57 | $9.57 | 6,084,750 |
| 2022-09-07 | $9.66 | $9.75 | $9.55 | $9.60 | $9.60 | 6,581,300 |
| 2022-09-06 | $9.56 | $9.82 | $9.52 | $9.70 | $9.70 | 12,362,180 |
| 2022-09-05 | $9.52 | $9.73 | $9.45 | $9.57 | $9.57 | 13,069,100 |
| 2022-09-02 | $9.40 | $9.78 | $9.19 | $9.49 | $9.49 | 16,782,870 |
| 2022-09-01 | $9.37 | $9.70 | $9.27 | $9.33 | $9.33 | 13,012,730 |
| 2022-08-31 | $9.60 | $10.03 | $9.39 | $9.41 | $9.41 | 20,865,920 |
| 2022-08-30 | $9.40 | $9.70 | $9.30 | $9.56 | $9.56 | 12,232,850 |
| 2022-08-29 | $9.28 | $9.48 | $9.05 | $9.47 | $9.47 | 10,067,860 |
| 2022-08-26 | $9.41 | $9.44 | $9.17 | $9.26 | $9.26 | 9,381,730 |
| 2022-08-25 | $9.21 | $9.48 | $9.21 | $9.38 | $9.38 | 11,283,100 |
| 2022-08-24 | $9.89 | $9.93 | $9.13 | $9.20 | $9.20 | 20,450,410 |
| 2022-08-23 | $10.22 | $10.22 | $9.87 | $9.90 | $9.90 | 10,740,520 |
| 2022-08-22 | $9.80 | $10.25 | $9.70 | $10.22 | $10.22 | 13,261,520 |
| 2022-08-19 | $9.91 | $10.04 | $9.76 | $9.80 | $9.80 | 12,200,240 |
| 2022-08-18 | $10.05 | $10.10 | $9.85 | $9.89 | $9.89 | 11,657,470 |
| 2022-08-17 | $10.18 | $10.37 | $10.04 | $10.10 | $10.10 | 13,967,060 |
| 2022-08-16 | $10.30 | $10.53 | $10.00 | $10.17 | $10.17 | 21,092,510 |
| 2022-08-15 | $10.74 | $10.84 | $10.33 | $10.38 | $10.38 | 16,842,110 |
| 2022-08-12 | $10.71 | $11.03 | $10.61 | $10.74 | $10.74 | 14,609,280 |
| 2022-08-11 | $10.60 | $10.75 | $10.55 | $10.67 | $10.67 | 10,791,170 |
| 2022-08-10 | $11.18 | $11.19 | $10.56 | $10.60 | $10.60 | 25,544,230 |
| 2022-08-09 | $11.16 | $11.28 | $10.88 | $11.08 | $11.08 | 17,018,240 |
| 2022-08-08 | $10.98 | $11.31 | $10.80 | $11.11 | $11.11 | 24,760,620 |
| 2022-08-05 | $10.49 | $10.96 | $10.42 | $10.86 | $10.86 | 19,409,910 |
| 2022-08-04 | $10.73 | $10.75 | $10.35 | $10.47 | $10.47 | 19,067,430 |
| 2022-08-03 | $10.55 | $11.22 | $10.51 | $10.65 | $10.65 | 44,673,100 |
| 2022-08-02 | $10.25 | $10.77 | $10.05 | $10.56 | $10.56 | 49,994,430 |
| 2022-08-01 | $10.13 | $10.40 | $9.90 | $10.25 | $10.25 | 16,977,620 |
| 2022-07-29 | $10.57 | $10.57 | $10.03 | $10.13 | $10.13 | 25,989,830 |
| 2022-07-28 | $10.26 | $10.67 | $10.15 | $10.56 | $10.56 | 24,986,450 |
| 2022-07-27 | $10.50 | $10.50 | $9.89 | $10.18 | $10.18 | 24,859,240 |
| 2022-07-26 | $10.48 | $10.68 | $10.43 | $10.46 | $10.46 | 12,460,920 |
| 2022-07-25 | $10.40 | $10.98 | $10.36 | $10.53 | $10.53 | 19,323,150 |
| 2022-07-22 | $10.50 | $10.69 | $10.29 | $10.51 | $10.51 | 18,151,200 |
| 2022-07-21 | $10.25 | $10.61 | $10.15 | $10.49 | $10.49 | 16,549,660 |
| 2022-07-20 | $10.23 | $10.49 | $10.17 | $10.21 | $10.21 | 17,845,250 |
| 2022-07-19 | $10.06 | $10.30 | $9.90 | $10.24 | $10.24 | 17,437,670 |
| 2022-07-18 | $9.72 | $10.16 | $9.72 | $9.95 | $9.95 | 14,612,520 |
| 2022-07-15 | $9.55 | $9.87 | $9.48 | $9.72 | $9.72 | 15,582,910 |
| 2022-07-14 | $9.45 | $9.98 | $9.18 | $9.77 | $9.77 | 21,484,200 |
| 2022-07-13 | $9.76 | $10.12 | $9.43 | $9.47 | $9.47 | 23,320,670 |
| 2022-07-12 | $9.00 | $9.90 | $8.89 | $9.76 | $9.76 | 28,558,620 |
| 2022-07-11 | $9.05 | $9.07 | $8.85 | $9.00 | $9.00 | 6,694,460 |
| 2022-07-08 | $9.07 | $9.13 | $8.98 | $8.99 | $8.99 | 5,009,230 |
| 2022-07-07 | $9.11 | $9.13 | $9.00 | $9.05 | $9.05 | 4,098,590 |
| 2022-07-06 | $9.09 | $9.24 | $8.92 | $9.06 | $9.06 | 7,948,430 |
| 2022-07-05 | $9.32 | $9.41 | $8.99 | $9.10 | $9.10 | 8,694,050 |
| 2022-07-04 | $9.16 | $9.44 | $9.06 | $9.27 | $9.27 | 11,161,010 |
| 2022-07-01 | $9.15 | $9.30 | $9.06 | $9.11 | $9.11 | 5,911,700 |
| 2022-06-30 | $9.40 | $9.40 | $9.08 | $9.10 | $9.10 | 9,235,980 |
| 2022-06-29 | $9.50 | $9.65 | $9.27 | $9.29 | $9.29 | 10,254,240 |
| 2022-06-28 | $9.74 | $9.80 | $9.44 | $9.52 | $9.52 | 9,008,630 |
| 2022-06-27 | $9.40 | $9.96 | $9.32 | $9.61 | $9.61 | 17,112,610 |
| 2022-06-24 | $9.28 | $9.45 | $9.10 | $9.34 | $9.34 | 10,366,530 |
| 2022-06-23 | $9.37 | $9.37 | $8.99 | $9.23 | $9.23 | 11,698,000 |
| 2022-06-22 | $9.40 | $9.42 | $9.23 | $9.23 | $9.23 | 9,907,210 |
| 2022-06-21 | $9.58 | $9.65 | $9.28 | $9.40 | $9.40 | 9,955,370 |
| 2022-06-20 | $9.70 | $9.90 | $9.52 | $9.57 | $9.57 | 10,404,770 |
| 2022-06-17 | $9.84 | $9.85 | $9.38 | $9.70 | $9.70 | 15,882,310 |
| 2022-06-16 | $10.02 | $10.17 | $9.76 | $9.84 | $9.84 | 14,100,200 |
| 2022-06-15 | $10.11 | $10.45 | $10.05 | $10.05 | $10.05 | 10,013,060 |
| 2022-06-14 | $9.90 | $10.16 | $9.74 | $10.09 | $10.09 | 11,408,450 |
| 2022-06-13 | $10.41 | $10.50 | $9.92 | $10.03 | $10.03 | 19,005,320 |
| 2022-06-10 | $10.61 | $10.91 | $10.35 | $10.57 | $10.57 | 26,508,470 |
| 2022-06-09 | $10.27 | $10.70 | $10.21 | $10.59 | $10.59 | 24,091,930 |
| 2022-06-08 | $10.35 | $10.47 | $10.15 | $10.36 | $10.36 | 9,485,460 |
| 2022-06-07 | $10.33 | $10.40 | $10.22 | $10.36 | $10.36 | 9,664,180 |
| 2022-06-06 | $10.28 | $10.50 | $10.25 | $10.29 | $10.29 | 9,886,060 |
| 2022-06-02 | $10.60 | $10.69 | $10.20 | $10.38 | $10.38 | 13,135,810 |
| 2022-06-01 | $10.04 | $10.70 | $9.92 | $10.48 | $10.48 | 24,842,200 |
| 2022-05-31 | $10.00 | $10.09 | $9.89 | $9.97 | $9.97 | 6,265,660 |
| 2022-05-30 | $10.13 | $10.13 | $9.95 | $10.01 | $10.01 | 6,562,040 |
| 2022-05-27 | $10.15 | $10.20 | $9.91 | $10.09 | $10.09 | 10,364,140 |
| 2022-05-26 | $10.00 | $10.12 | $9.85 | $10.05 | $10.05 | 10,020,460 |
| 2022-05-25 | $10.01 | $10.07 | $9.73 | $9.97 | $9.97 | 10,803,220 |
| 2022-05-24 | $10.35 | $10.44 | $9.95 | $9.98 | $9.98 | 15,667,470 |
| 2022-05-23 | $10.15 | $10.55 | $10.15 | $10.35 | $10.35 | 16,059,710 |
| 2022-05-20 | $10.24 | $10.38 | $10.15 | $10.22 | $10.22 | 23,517,590 |
| 2022-05-19 | $10.10 | $10.50 | $10.01 | $10.23 | $10.23 | 22,801,030 |
| 2022-05-18 | $9.99 | $10.30 | $9.80 | $10.15 | $10.15 | 17,698,580 |
| 2022-05-17 | $9.87 | $10.18 | $9.87 | $9.96 | $9.96 | 15,796,510 |
| 2022-05-16 | $9.63 | $10.00 | $9.50 | $9.96 | $9.96 | 29,729,170 |
| 2022-05-13 | $8.75 | $9.57 | $8.75 | $9.50 | $9.50 | 31,213,680 |
| 2022-05-12 | $8.59 | $8.85 | $8.51 | $8.70 | $8.70 | 9,458,560 |
| 2022-05-11 | $8.46 | $9.05 | $8.35 | $8.68 | $8.68 | 15,004,290 |
| 2022-05-10 | $8.17 | $8.62 | $8.06 | $8.46 | $8.46 | 17,204,040 |
| 2022-05-09 | $8.13 | $8.32 | $8.00 | $8.22 | $8.22 | 8,820,100 |
| 2022-05-06 | $7.96 | $8.29 | $7.65 | $8.11 | $8.11 | 10,113,230 |
| 2022-05-05 | $8.20 | $8.26 | $7.91 | $8.08 | $8.08 | 15,641,760 |
| 2022-05-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2022-05-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2022-04-29 | $8.01 | $8.52 | $7.91 | $8.20 | $8.20 | 23,687,670 |
| 2022-04-28 | $7.67 | $8.00 | $7.52 | $7.97 | $7.97 | 21,664,600 |
| 2022-04-27 | $7.17 | $7.75 | $7.17 | $7.61 | $7.61 | 27,992,310 |
| 2022-04-26 | $7.97 | $8.02 | $7.16 | $7.16 | $7.16 | 29,361,860 |
| 2022-04-25 | $8.60 | $8.60 | $7.83 | $7.96 | $7.96 | 17,914,440 |
| 2022-04-22 | $8.91 | $8.91 | $7.91 | $8.70 | $8.70 | 26,875,120 |
| 2022-04-21 | $9.66 | $9.66 | $8.65 | $8.65 | $8.65 | 25,969,680 |
| 2022-04-20 | $9.99 | $10.05 | $9.60 | $9.61 | $9.61 | 10,987,390 |
| 2022-04-19 | $9.55 | $10.06 | $9.51 | $9.92 | $9.92 | 15,703,730 |
| 2022-04-18 | $9.90 | $9.99 | $9.54 | $9.56 | $9.56 | 14,644,770 |
| 2022-04-15 | $9.81 | $10.32 | $9.75 | $10.08 | $10.08 | 15,761,320 |
| 2022-04-14 | $9.74 | $9.97 | $9.61 | $9.85 | $9.85 | 10,659,700 |
| 2022-04-13 | $9.91 | $9.99 | $9.63 | $9.66 | $9.66 | 10,192,930 |
| 2022-04-12 | $9.85 | $10.17 | $9.55 | $9.91 | $9.91 | 12,913,120 |
| 2022-04-11 | $10.43 | $10.48 | $9.71 | $9.89 | $9.89 | 21,447,100 |
| 2022-04-08 | $10.07 | $10.67 | $10.03 | $10.48 | $10.48 | 25,966,270 |
| 2022-04-07 | $10.20 | $10.40 | $9.90 | $9.95 | $9.95 | 16,132,880 |
| 2022-04-06 | $10.19 | $10.38 | $9.98 | $10.35 | $10.35 | 15,771,860 |
| 2022-04-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-04-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-04-01 | $10.14 | $10.26 | $9.92 | $10.20 | $10.20 | 17,915,490 |
| 2022-03-31 | $10.40 | $10.49 | $10.15 | $10.28 | $10.28 | 16,961,080 |
| 2022-03-30 | $10.32 | $10.65 | $10.23 | $10.40 | $10.40 | 16,902,700 |
| 2022-03-29 | $10.40 | $10.54 | $10.21 | $10.32 | $10.32 | 11,709,360 |
| 2022-03-28 | $10.56 | $10.70 | $10.31 | $10.47 | $10.47 | 14,158,110 |
| 2022-03-25 | $10.21 | $10.77 | $10.12 | $10.60 | $10.60 | 26,577,160 |
| 2022-03-24 | $10.56 | $10.67 | $10.18 | $10.21 | $10.21 | 23,539,900 |
| 2022-03-23 | $10.38 | $10.87 | $10.30 | $10.68 | $10.68 | 44,921,900 |
| 2022-03-22 | $9.50 | $10.52 | $9.50 | $10.52 | $10.52 | 30,199,190 |
| 2022-03-21 | $9.58 | $9.79 | $9.49 | $9.56 | $9.56 | 9,701,750 |
| 2022-03-18 | $9.46 | $9.60 | $9.36 | $9.58 | $9.58 | 6,187,450 |
| 2022-03-17 | $9.60 | $9.72 | $9.50 | $9.50 | $9.50 | 11,995,180 |
| 2022-03-16 | $9.44 | $9.76 | $9.20 | $9.57 | $9.57 | 15,931,650 |
| 2022-03-15 | $9.68 | $9.72 | $9.30 | $9.43 | $9.43 | 13,424,360 |
| 2022-03-14 | $9.82 | $10.08 | $9.69 | $9.69 | $9.69 | 15,086,770 |
| 2022-03-11 | $9.40 | $10.04 | $9.18 | $9.93 | $9.93 | 18,129,660 |
| 2022-03-10 | $9.50 | $9.78 | $9.29 | $9.52 | $9.52 | 13,035,690 |
| 2022-03-09 | $9.54 | $9.55 | $8.77 | $9.34 | $9.34 | 17,817,300 |
| 2022-03-08 | $9.58 | $9.64 | $9.30 | $9.53 | $9.53 | 9,497,080 |
| 2022-03-07 | $9.51 | $9.77 | $9.47 | $9.58 | $9.58 | 8,893,400 |
| 2022-03-04 | $9.78 | $9.80 | $9.56 | $9.63 | $9.63 | 7,595,430 |
| 2022-03-03 | $9.80 | $9.94 | $9.74 | $9.78 | $9.78 | 7,249,360 |
| 2022-03-02 | $9.72 | $9.87 | $9.57 | $9.81 | $9.81 | 9,047,830 |
| 2022-03-01 | $9.97 | $9.98 | $9.69 | $9.71 | $9.71 | 11,111,710 |
| 2022-02-28 | $10.12 | $10.12 | $9.85 | $9.94 | $9.94 | 8,999,960 |
| 2022-02-25 | $10.30 | $10.42 | $10.02 | $10.08 | $10.08 | 14,837,060 |
| 2022-02-24 | $10.89 | $10.90 | $10.15 | $10.26 | $10.26 | 25,898,440 |
| 2022-02-23 | $10.15 | $11.00 | $10.12 | $10.95 | $10.95 | 26,356,010 |
| 2022-02-22 | $10.23 | $10.23 | $10.09 | $10.15 | $10.15 | 7,871,670 |
| 2022-02-21 | $10.10 | $10.23 | $9.99 | $10.20 | $10.20 | 12,383,690 |
| 2022-02-18 | $10.03 | $10.24 | $10.00 | $10.15 | $10.15 | 7,350,970 |
| 2022-02-17 | $10.26 | $10.26 | $10.08 | $10.11 | $10.11 | 6,176,810 |
| 2022-02-16 | $9.97 | $10.25 | $9.95 | $10.19 | $10.19 | 7,414,080 |
| 2022-02-15 | $9.86 | $10.05 | $9.80 | $9.95 | $9.95 | 6,839,400 |
| 2022-02-14 | $10.18 | $10.18 | $9.85 | $9.90 | $9.90 | 9,022,020 |
| 2022-02-11 | $10.13 | $10.46 | $10.00 | $10.22 | $10.22 | 12,912,680 |
| 2022-02-10 | $10.24 | $10.27 | $10.00 | $10.17 | $10.17 | 9,312,320 |
| 2022-02-09 | $9.64 | $10.23 | $9.63 | $10.18 | $10.18 | 11,758,700 |
| 2022-02-08 | $9.72 | $9.79 | $9.48 | $9.64 | $9.64 | 7,517,200 |
| 2022-02-07 | $9.58 | $9.75 | $9.44 | $9.68 | $9.68 | 7,358,570 |
| 2022-02-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2022-02-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2022-02-02 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2022-02-01 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2022-01-28 | $9.75 | $9.81 | $9.28 | $9.42 | $9.42 | 18,016,290 |
| 2022-01-27 | $9.96 | $9.96 | $9.60 | $9.60 | $9.60 | 10,640,490 |
| 2022-01-26 | $9.72 | $9.92 | $9.50 | $9.87 | $9.87 | 13,609,840 |
| 2022-01-25 | $10.00 | $10.22 | $9.60 | $9.68 | $9.68 | 20,352,800 |
| 2022-01-24 | $10.09 | $10.16 | $9.63 | $10.05 | $10.05 | 13,354,340 |
| 2022-01-21 | $10.04 | $10.16 | $9.99 | $10.10 | $10.10 | 11,324,640 |
| 2022-01-20 | $10.30 | $10.32 | $9.99 | $10.09 | $10.09 | 16,403,900 |
| 2022-01-19 | $10.47 | $10.54 | $10.15 | $10.18 | $10.18 | 18,813,100 |
| 2022-01-18 | $10.68 | $10.90 | $10.42 | $10.54 | $10.54 | 14,362,020 |
| 2022-01-17 | $10.49 | $10.82 | $10.35 | $10.77 | $10.77 | 19,734,880 |
| 2022-01-14 | $10.20 | $10.58 | $10.12 | $10.41 | $10.41 | 16,368,880 |
| 2022-01-13 | $10.60 | $10.65 | $10.09 | $10.21 | $10.21 | 19,949,130 |
| 2022-01-12 | $10.92 | $10.92 | $10.59 | $10.62 | $10.62 | 14,919,910 |
| 2022-01-11 | $10.79 | $10.97 | $10.49 | $10.85 | $10.85 | 18,487,040 |
| 2022-01-10 | $10.46 | $10.95 | $10.30 | $10.75 | $10.75 | 19,652,750 |
| 2022-01-07 | $9.99 | $10.58 | $9.93 | $10.47 | $10.47 | 23,049,290 |
| 2022-01-06 | $10.08 | $10.33 | $9.89 | $9.97 | $9.97 | 16,119,910 |
| 2022-01-05 | $10.60 | $10.65 | $10.00 | $10.11 | $10.11 | 18,563,520 |
| 2022-01-04 | $10.69 | $10.71 | $10.52 | $10.59 | $10.59 | 11,978,770 |
| 2022-01-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2021-12-31 | $10.47 | $10.75 | $10.32 | $10.66 | $10.66 | 15,737,280 |
| 2021-12-30 | $10.49 | $10.68 | $10.40 | $10.50 | $10.50 | 11,411,180 |
| 2021-12-29 | $10.66 | $10.69 | $10.42 | $10.49 | $10.49 | 10,772,380 |
| 2021-12-28 | $10.57 | $10.86 | $10.43 | $10.62 | $10.62 | 13,363,520 |
| 2021-12-27 | $10.64 | $10.86 | $10.38 | $10.58 | $10.58 | 13,153,880 |
| 2021-12-24 | $10.90 | $11.05 | $10.54 | $10.63 | $10.63 | 17,511,140 |
| 2021-12-23 | $10.99 | $11.09 | $10.86 | $10.95 | $10.95 | 12,286,180 |
| 2021-12-22 | $11.12 | $11.20 | $10.80 | $10.98 | $10.98 | 18,343,930 |
| 2021-12-21 | $11.20 | $11.25 | $10.95 | $11.10 | $11.10 | 17,420,280 |
| 2021-12-20 | $11.35 | $11.72 | $11.04 | $11.04 | $11.04 | 23,570,850 |
| 2021-12-17 | $11.74 | $11.74 | $11.20 | $11.34 | $11.34 | 23,257,840 |
| 2021-12-16 | $11.88 | $12.04 | $11.68 | $11.72 | $11.72 | 17,078,860 |
| 2021-12-15 | $11.66 | $12.10 | $11.20 | $11.89 | $11.89 | 27,697,800 |
| 2021-12-14 | $11.60 | $11.74 | $11.40 | $11.60 | $11.60 | 14,128,860 |
| 2021-12-13 | $11.27 | $11.89 | $11.27 | $11.53 | $11.53 | 29,097,280 |
| 2021-12-10 | $10.66 | $11.38 | $10.20 | $11.27 | $11.27 | 32,922,540 |
| 2021-12-09 | $10.75 | $10.89 | $10.62 | $10.66 | $10.66 | 19,106,410 |
| 2021-12-08 | $11.18 | $11.21 | $10.67 | $10.85 | $10.85 | 25,595,290 |
| 2021-12-07 | $11.54 | $11.60 | $10.95 | $11.10 | $11.10 | 28,202,660 |
| 2021-12-06 | $12.16 | $12.27 | $11.49 | $11.50 | $11.50 | 24,344,460 |
| 2021-12-03 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 17,825,220 |
| 2021-12-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 19,307,460 |
| 2021-12-01 | $12.20 | $12.56 | $12.20 | $12.35 | $12.35 | 16,472,500 |
| 2021-11-30 | $12.41 | $12.66 | $12.13 | $12.35 | $12.35 | 16,815,890 |
| 2021-11-29 | $11.80 | $12.58 | $11.80 | $12.37 | $12.37 | 24,580,780 |
| 2021-11-26 | $12.02 | $12.25 | $11.75 | $12.03 | $12.03 | 25,485,760 |
| 2021-11-25 | $12.53 | $12.61 | $12.00 | $12.03 | $12.03 | 28,627,280 |
| 2021-11-24 | $12.03 | $12.93 | $11.98 | $12.47 | $12.47 | 41,367,930 |
| 2021-11-23 | $11.99 | $12.39 | $11.89 | $12.03 | $12.03 | 58,480,340 |
| 2021-11-22 | $11.00 | $12.06 | $10.96 | $11.89 | $11.89 | 72,373,660 |
| 2021-11-19 | $10.00 | $10.96 | $9.97 | $10.96 | $10.96 | 38,424,580 |
| 2021-11-18 | $9.70 | $10.05 | $9.55 | $9.96 | $9.96 | 18,219,420 |
| 2021-11-17 | $10.00 | $10.02 | $9.60 | $9.70 | $9.70 | 18,491,050 |
| 2021-11-16 | $9.96 | $10.25 | $9.85 | $9.96 | $9.96 | 20,217,780 |
| 2021-11-15 | $10.18 | $10.18 | $9.71 | $9.85 | $9.85 | 20,513,160 |
| 2021-11-12 | $10.35 | $10.40 | $9.76 | $10.20 | $10.20 | 33,730,050 |
| 2021-11-11 | $10.37 | $10.65 | $10.26 | $10.34 | $10.34 | 17,523,640 |
| 2021-11-10 | $10.75 | $10.76 | $10.24 | $10.41 | $10.41 | 19,765,450 |
| 2021-11-09 | $10.50 | $10.80 | $10.43 | $10.70 | $10.70 | 17,809,870 |
| 2021-11-08 | $10.69 | $11.30 | $10.58 | $10.64 | $10.64 | 25,183,320 |
| 2021-11-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 10,346,180 |
| 2021-11-04 | $10.61 | $10.90 | $10.45 | $10.78 | $10.78 | 14,737,960 |
| 2021-11-03 | $10.46 | $10.73 | $10.21 | $10.51 | $10.51 | 14,044,230 |
| 2021-11-02 | $10.71 | $10.85 | $10.34 | $10.40 | $10.40 | 20,932,270 |
| 2021-11-01 | $10.98 | $10.98 | $10.19 | $10.63 | $10.63 | 33,445,580 |
| 2021-10-29 | $11.39 | $11.39 | $10.94 | $11.17 | $11.17 | 17,813,800 |
| 2021-10-28 | $10.90 | $11.48 | $10.82 | $11.27 | $11.27 | 32,686,820 |
| 2021-10-27 | $10.89 | $10.96 | $10.60 | $10.82 | $10.82 | 12,034,790 |
| 2021-10-26 | $10.80 | $11.20 | $10.79 | $10.89 | $10.89 | 18,560,810 |
| 2021-10-25 | $10.77 | $10.88 | $10.46 | $10.77 | $10.77 | 17,452,470 |
| 2021-10-22 | $10.90 | $11.16 | $10.74 | $10.77 | $10.77 | 16,016,930 |
| 2021-10-21 | $10.95 | $11.13 | $10.73 | $10.85 | $10.85 | 18,988,870 |
| 2021-10-20 | $11.40 | $11.56 | $10.84 | $10.95 | $10.95 | 29,883,100 |
| 2021-10-19 | $11.45 | $11.72 | $11.08 | $11.26 | $11.26 | 27,438,950 |
| 2021-10-18 | $11.35 | $11.75 | $11.06 | $11.54 | $11.54 | 23,832,890 |
| 2021-10-15 | $10.55 | $11.50 | $10.52 | $11.40 | $11.40 | 26,506,910 |
| 2021-10-14 | $10.28 | $10.77 | $10.20 | $10.68 | $10.68 | 15,614,240 |
| 2021-10-13 | $10.29 | $10.55 | $10.18 | $10.32 | $10.32 | 12,819,880 |
| 2021-10-12 | $10.05 | $10.65 | $10.00 | $10.28 | $10.28 | 23,426,880 |
| 2021-10-11 | $10.15 | $10.22 | $9.65 | $10.10 | $10.10 | 18,284,260 |
| 2021-10-08 | $10.57 | $10.76 | $9.80 | $10.03 | $10.03 | 26,897,600 |
| 2021-10-07 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2021-10-06 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2021-09-30 | $10.31 | $10.77 | $10.29 | $10.43 | $10.43 | 23,905,060 |
| 2021-09-29 | $11.30 | $11.30 | $10.23 | $10.31 | $10.31 | 41,388,070 |
| 2021-09-28 | $11.56 | $11.64 | $11.35 | $11.35 | $11.35 | 16,523,440 |
| 2021-09-27 | $11.55 | $11.76 | $11.07 | $11.52 | $11.52 | 24,150,650 |
| 2021-09-24 | $11.90 | $11.90 | $11.31 | $11.62 | $11.62 | 31,828,940 |
| 2021-09-23 | $11.15 | $12.00 | $11.03 | $11.90 | $11.90 | 33,485,210 |
| 2021-09-22 | $11.39 | $11.60 | $10.62 | $11.16 | $11.16 | 52,864,700 |
| 2021-09-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2021-09-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2021-09-17 | $11.49 | $11.85 | $11.36 | $11.80 | $11.80 | 22,880,280 |
| 2021-09-16 | $11.45 | $12.04 | $11.34 | $11.42 | $11.42 | 32,694,230 |
| 2021-09-15 | $11.18 | $11.48 | $11.01 | $11.44 | $11.44 | 19,180,500 |
| 2021-09-14 | $11.17 | $11.56 | $11.02 | $11.15 | $11.15 | 30,114,580 |
| 2021-09-13 | $11.10 | $11.58 | $10.67 | $11.13 | $11.13 | 39,871,950 |
| 2021-09-10 | $10.14 | $11.14 | $9.96 | $11.00 | $11.00 | 46,990,700 |
| 2021-09-09 | $9.87 | $10.40 | $9.86 | $10.22 | $10.22 | 32,300,950 |
| 2021-09-08 | $10.13 | $10.16 | $9.83 | $9.87 | $9.87 | 19,841,210 |
| 2021-09-07 | $10.21 | $10.35 | $10.02 | $10.13 | $10.13 | 21,902,790 |
| 2021-09-06 | $10.19 | $10.40 | $9.90 | $10.33 | $10.33 | 24,674,190 |
| 2021-09-03 | $10.42 | $10.55 | $10.10 | $10.33 | $10.33 | 28,796,640 |
| 2021-09-02 | $9.40 | $10.37 | $9.35 | $10.34 | $10.34 | 45,180,230 |
| 2021-09-01 | $9.44 | $9.48 | $9.20 | $9.44 | $9.44 | 16,491,050 |
| 2021-08-31 | $9.24 | $9.55 | $9.10 | $9.43 | $9.43 | 18,263,830 |
| 2021-08-30 | $9.83 | $9.90 | $9.10 | $9.22 | $9.22 | 29,855,550 |
| 2021-08-27 | $9.09 | $9.79 | $9.02 | $9.69 | $9.69 | 40,304,970 |
| 2021-08-26 | $9.24 | $9.24 | $8.91 | $9.15 | $9.15 | 23,267,770 |
| 2021-08-25 | $9.14 | $9.34 | $9.04 | $9.13 | $9.13 | 19,350,190 |
| 2021-08-24 | $9.01 | $9.24 | $8.90 | $9.09 | $9.09 | 22,657,590 |
| 2021-08-23 | $8.81 | $9.03 | $8.72 | $8.91 | $8.91 | 19,051,420 |
| 2021-08-20 | $8.58 | $8.88 | $8.46 | $8.72 | $8.72 | 18,289,560 |
| 2021-08-19 | $8.40 | $8.63 | $8.29 | $8.55 | $8.55 | 14,268,780 |
| 2021-08-18 | $8.39 | $8.47 | $8.14 | $8.37 | $8.37 | 15,546,640 |
| 2021-08-17 | $8.35 | $8.50 | $8.29 | $8.36 | $8.36 | 11,527,690 |
| 2021-08-16 | $8.43 | $8.55 | $8.31 | $8.35 | $8.35 | 14,537,420 |
| 2021-08-13 | $8.59 | $8.88 | $8.41 | $8.59 | $8.59 | 15,117,550 |
| 2021-08-12 | $8.62 | $8.65 | $8.30 | $8.58 | $8.58 | 10,193,290 |
| 2021-08-11 | $8.72 | $8.81 | $8.55 | $8.56 | $8.56 | 14,499,330 |
| 2021-08-10 | $8.72 | $8.95 | $8.58 | $8.72 | $8.72 | 15,048,400 |
| 2021-08-09 | $8.77 | $8.83 | $8.32 | $8.71 | $8.71 | 18,085,270 |
| 2021-08-06 | $9.18 | $9.18 | $8.60 | $8.70 | $8.70 | 26,170,140 |
| 2021-08-05 | $8.88 | $9.28 | $8.83 | $9.09 | $9.09 | 24,358,000 |
| 2021-08-04 | $8.59 | $9.02 | $8.46 | $8.90 | $8.90 | 24,844,130 |
| 2021-08-03 | $8.10 | $8.81 | $8.03 | $8.64 | $8.64 | 33,233,080 |
| 2021-08-02 | $8.10 | $8.14 | $7.96 | $8.10 | $8.10 | 9,027,970 |
| 2021-07-30 | $8.02 | $8.16 | $7.88 | $8.13 | $8.13 | 13,348,900 |
| 2021-07-29 | $7.99 | $8.07 | $7.89 | $8.02 | $8.02 | 9,570,650 |
| 2021-07-28 | $7.66 | $7.99 | $7.63 | $7.91 | $7.91 | 17,075,330 |
| 2021-07-27 | $8.16 | $8.16 | $7.60 | $7.66 | $7.66 | 17,520,680 |
| 2021-07-26 | $8.20 | $8.28 | $7.95 | $8.16 | $8.16 | 13,268,950 |
| 2021-07-23 | $8.16 | $8.29 | $7.92 | $8.16 | $8.16 | 12,079,100 |
| 2021-07-22 | $8.28 | $8.29 | $8.13 | $8.15 | $8.15 | 7,207,210 |
| 2021-07-21 | $8.22 | $8.29 | $8.11 | $8.28 | $8.28 | 6,530,570 |
| 2021-07-20 | $8.28 | $8.36 | $8.10 | $8.22 | $8.22 | 8,417,920 |
| 2021-07-19 | $8.24 | $8.55 | $8.20 | $8.34 | $8.34 | 14,398,770 |
| 2021-07-16 | $8.22 | $8.25 | $8.11 | $8.17 | $8.17 | 7,295,090 |
| 2021-07-15 | $8.26 | $8.32 | $8.13 | $8.19 | $8.19 | 6,754,570 |
| 2021-07-14 | $8.34 | $8.36 | $8.15 | $8.23 | $8.23 | 10,215,430 |
| 2021-07-13 | $8.28 | $8.44 | $8.14 | $8.35 | $8.35 | 12,680,400 |
| 2021-07-12 | $8.45 | $8.49 | $8.19 | $8.28 | $8.28 | 12,372,450 |
| 2021-07-09 | $8.35 | $8.64 | $8.11 | $8.40 | $8.40 | 19,983,780 |
| 2021-07-08 | $8.77 | $8.79 | $8.19 | $8.30 | $8.30 | 19,777,110 |
| 2021-07-07 | $8.88 | $8.89 | $8.60 | $8.74 | $8.74 | 14,840,800 |
| 2021-07-06 | $8.88 | $9.15 | $8.75 | $8.86 | $8.86 | 13,525,300 |
| 2021-07-05 | $8.73 | $9.18 | $8.66 | $8.83 | $8.83 | 18,280,640 |
| 2021-07-02 | $8.80 | $8.98 | $8.57 | $8.66 | $8.66 | 18,300,010 |
| 2021-07-01 | $9.08 | $9.14 | $8.70 | $8.75 | $8.75 | 15,092,560 |
| 2021-06-30 | $9.00 | $9.25 | $8.95 | $9.02 | $9.02 | 19,223,160 |
| 2021-06-29 | $8.99 | $9.35 | $8.89 | $8.96 | $8.96 | 21,397,800 |
| 2021-06-28 | $9.12 | $9.34 | $8.88 | $8.90 | $8.90 | 20,168,620 |
| 2021-06-25 | $9.23 | $9.30 | $8.86 | $9.00 | $9.00 | 19,908,060 |
| 2021-06-24 | $8.43 | $9.26 | $8.40 | $9.08 | $9.08 | 33,569,840 |
| 2021-06-23 | $8.51 | $8.65 | $8.40 | $8.43 | $8.43 | 11,796,560 |
| 2021-06-22 | $8.66 | $8.87 | $8.55 | $8.61 | $8.61 | 19,011,650 |
| 2021-06-21 | $8.90 | $8.90 | $8.51 | $8.65 | $8.65 | 27,405,170 |
| 2021-06-18 | $8.37 | $9.15 | $8.14 | $9.07 | $9.07 | 44,784,310 |
| 2021-06-17 | $8.00 | $8.47 | $7.91 | $8.32 | $8.32 | 9,474,950 |
| 2021-06-16 | $8.16 | $8.24 | $7.97 | $7.98 | $7.98 | 9,174,880 |
| 2021-06-15 | $8.18 | $8.38 | $8.10 | $8.16 | $8.16 | 6,642,990 |
| 2021-06-14 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2021-06-11 | $8.53 | $8.53 | $8.11 | $8.17 | $8.17 | 12,727,520 |
| 2021-06-10 | $8.34 | $8.60 | $8.34 | $8.45 | $8.45 | 8,238,010 |
| 2021-06-09 | $8.57 | $8.60 | $8.24 | $8.47 | $8.47 | 11,344,790 |
| 2021-06-08 | $8.75 | $8.93 | $8.56 | $8.65 | $8.65 | 9,407,420 |
| 2021-06-07 | $8.38 | $8.90 | $8.24 | $8.75 | $8.75 | 19,098,550 |
| 2021-06-04 | $8.40 | $8.48 | $8.11 | $8.31 | $8.31 | 14,220,380 |
| 2021-06-03 | $8.75 | $8.78 | $8.36 | $8.40 | $8.40 | 11,509,650 |
| 2021-06-02 | $8.43 | $8.84 | $8.43 | $8.55 | $8.55 | 16,286,640 |
| 2021-06-01 | $8.39 | $8.51 | $8.20 | $8.47 | $8.47 | 16,437,900 |
| 2021-05-31 | $8.20 | $8.50 | $8.10 | $8.38 | $8.38 | 23,305,290 |
| 2021-05-28 | $7.80 | $8.16 | $7.73 | $8.14 | $8.14 | 19,666,170 |
| 2021-05-27 | $7.55 | $7.82 | $7.55 | $7.80 | $7.80 | 10,949,280 |
| 2021-05-26 | $7.46 | $7.58 | $7.40 | $7.55 | $7.55 | 7,894,780 |
| 2021-05-25 | $7.42 | $7.50 | $7.32 | $7.44 | $7.44 | 5,448,760 |
| 2021-05-24 | $7.34 | $7.61 | $7.28 | $7.37 | $7.37 | 10,167,980 |
| 2021-05-21 | $7.17 | $7.52 | $7.05 | $7.42 | $7.42 | 9,678,460 |
| 2021-05-20 | $7.15 | $7.22 | $7.07 | $7.08 | $7.08 | 6,775,300 |
| 2021-05-19 | $7.22 | $7.34 | $7.09 | $7.17 | $7.17 | 8,407,920 |
| 2021-05-18 | $7.38 | $7.46 | $7.13 | $7.16 | $7.16 | 7,974,840 |
| 2021-05-17 | $7.63 | $7.64 | $7.31 | $7.44 | $7.44 | 10,570,520 |
| 2021-05-14 | $7.86 | $7.86 | $7.63 | $7.69 | $7.69 | 8,793,870 |
| 2021-05-13 | $7.67 | $7.88 | $7.52 | $7.77 | $7.77 | 8,565,960 |
| 2021-05-12 | $7.36 | $7.69 | $7.31 | $7.63 | $7.63 | 6,861,580 |
| 2021-05-11 | $7.35 | $7.52 | $7.10 | $7.41 | $7.41 | 10,338,290 |
| 2021-05-10 | $7.41 | $7.47 | $6.74 | $7.21 | $7.21 | 22,805,570 |
| 2021-05-07 | $7.59 | $7.67 | $7.45 | $7.49 | $7.49 | 5,376,680 |
| 2021-05-06 | $7.42 | $7.85 | $7.39 | $7.60 | $7.60 | 12,170,240 |
| 2021-05-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-05-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-04-30 | $7.36 | $7.45 | $7.25 | $7.38 | $7.38 | 11,727,600 |
| 2021-04-29 | $7.36 | $7.44 | $7.24 | $7.34 | $7.34 | 5,897,300 |
| 2021-04-28 | $7.40 | $7.42 | $7.22 | $7.35 | $7.35 | 8,399,860 |
| 2021-04-27 | $7.43 | $7.58 | $7.38 | $7.42 | $7.42 | 7,532,040 |
| 2021-04-26 | $7.72 | $7.73 | $7.35 | $7.43 | $7.43 | 14,696,600 |
| 2021-04-23 | $7.80 | $7.86 | $7.63 | $7.69 | $7.69 | 10,858,620 |
| 2021-04-22 | $7.72 | $7.80 | $7.62 | $7.76 | $7.76 | 10,987,480 |
| 2021-04-21 | $7.72 | $7.90 | $7.62 | $7.72 | $7.72 | 10,821,460 |
| 2021-04-20 | $7.90 | $8.05 | $7.71 | $7.77 | $7.77 | 18,220,920 |
| 2021-04-19 | $7.92 | $8.06 | $7.71 | $7.90 | $7.90 | 18,276,810 |
| 2021-04-16 | $7.96 | $8.06 | $7.85 | $7.95 | $7.95 | 11,403,530 |
| 2021-04-15 | $7.53 | $8.10 | $7.48 | $7.89 | $7.89 | 22,126,920 |
| 2021-04-14 | $7.22 | $7.58 | $7.15 | $7.50 | $7.50 | 15,128,700 |
| 2021-04-13 | $7.36 | $7.39 | $7.07 | $7.21 | $7.21 | 12,714,840 |
| 2021-04-12 | $7.27 | $7.54 | $7.27 | $7.34 | $7.34 | 11,833,980 |
| 2021-04-09 | $7.10 | $7.37 | $7.05 | $7.32 | $7.32 | 12,443,110 |
| 2021-04-08 | $7.06 | $7.21 | $7.02 | $7.10 | $7.10 | 6,715,630 |
| 2021-04-07 | $6.97 | $7.13 | $6.95 | $7.06 | $7.06 | 7,272,140 |
| 2021-04-06 | $6.92 | $7.03 | $6.85 | $6.98 | $6.98 | 6,976,650 |
| 2021-04-05 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2021-04-02 | $7.01 | $7.03 | $6.85 | $6.88 | $6.88 | 8,924,550 |
| 2021-04-01 | $6.90 | $7.03 | $6.86 | $6.98 | $6.98 | 11,111,640 |
| 2021-03-31 | $6.81 | $7.03 | $6.77 | $6.90 | $6.90 | 18,799,890 |
| 2021-03-30 | $6.39 | $6.88 | $6.19 | $6.71 | $6.71 | 23,966,720 |
| 2021-03-29 | $6.32 | $6.35 | $6.19 | $6.29 | $6.29 | 5,903,880 |
| 2021-03-26 | $6.23 | $6.33 | $6.16 | $6.30 | $6.30 | 8,132,780 |
| 2021-03-25 | $6.15 | $6.40 | $5.90 | $6.18 | $6.18 | 21,119,780 |
| 2021-03-24 | $6.50 | $6.67 | $6.10 | $6.20 | $6.20 | 42,251,840 |
| 2021-03-23 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-03-22 | $6.57 | $6.92 | $6.50 | $6.78 | $6.78 | 15,779,610 |
| 2021-03-19 | $6.50 | $6.55 | $6.40 | $6.50 | $6.50 | 7,118,180 |
| 2021-03-18 | $6.51 | $6.54 | $6.38 | $6.50 | $6.50 | 16,059,930 |
| 2021-03-17 | $6.53 | $6.56 | $6.45 | $6.50 | $6.50 | 6,099,960 |
| 2021-03-16 | $6.61 | $6.61 | $6.41 | $6.55 | $6.55 | 9,391,920 |
| 2021-03-15 | $6.66 | $6.77 | $6.48 | $6.60 | $6.60 | 6,584,220 |
| 2021-03-12 | $6.58 | $6.75 | $6.53 | $6.66 | $6.66 | 5,160,600 |
| 2021-03-11 | $6.55 | $6.60 | $6.40 | $6.58 | $6.58 | 3,949,760 |
| 2021-03-10 | $6.62 | $6.64 | $6.44 | $6.57 | $6.57 | 5,145,100 |
| 2021-03-09 | $6.71 | $6.71 | $6.52 | $6.60 | $6.60 | 5,796,060 |
| 2021-03-08 | $6.89 | $6.89 | $6.66 | $6.69 | $6.69 | 8,491,570 |
| 2021-03-05 | $6.63 | $6.77 | $6.51 | $6.75 | $6.75 | 6,217,790 |
| 2021-03-04 | $6.60 | $6.70 | $6.51 | $6.64 | $6.64 | 7,563,900 |
| 2021-03-03 | $6.76 | $6.78 | $6.60 | $6.66 | $6.66 | 5,790,050 |
| 2021-03-02 | $6.68 | $6.80 | $6.61 | $6.75 | $6.75 | 10,072,240 |
| 2021-03-01 | $6.60 | $6.70 | $6.56 | $6.66 | $6.66 | 10,669,200 |
| 2021-02-26 | $6.77 | $6.77 | $6.59 | $6.66 | $6.66 | 7,125,060 |
| 2021-02-25 | $6.75 | $6.93 | $6.69 | $6.77 | $6.77 | 7,473,660 |
| 2021-02-24 | $6.93 | $6.93 | $6.60 | $6.73 | $6.73 | 7,917,060 |
| 2021-02-23 | $6.83 | $7.00 | $6.79 | $6.83 | $6.83 | 8,231,220 |
| 2021-02-22 | $7.13 | $7.17 | $6.82 | $6.83 | $6.83 | 15,788,700 |
| 2021-02-19 | $7.05 | $7.15 | $6.97 | $7.13 | $7.13 | 8,763,130 |
| 2021-02-18 | $7.02 | $7.05 | $6.93 | $7.03 | $7.03 | 5,961,710 |
| 2021-02-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-02-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-02-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-02-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-02-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-02-10 | $6.83 | $7.10 | $6.83 | $7.00 | $7.00 | 4,831,920 |
| 2021-02-09 | $7.00 | $7.03 | $6.90 | $6.99 | $6.99 | 5,315,120 |
| 2021-02-08 | $6.92 | $7.11 | $6.81 | $7.00 | $7.00 | 6,964,580 |
| 2021-02-05 | $6.97 | $7.03 | $6.81 | $6.93 | $6.93 | 7,386,940 |
| 2021-02-04 | $6.79 | $7.00 | $6.70 | $6.98 | $6.98 | 8,198,750 |
| 2021-02-03 | $6.69 | $6.88 | $6.66 | $6.79 | $6.79 | 5,801,290 |
| 2021-02-02 | $6.65 | $6.87 | $6.45 | $6.75 | $6.75 | 7,309,710 |
| 2021-02-01 | $6.57 | $6.76 | $6.38 | $6.54 | $6.54 | 7,511,900 |
| 2021-01-29 | $6.70 | $6.72 | $6.48 | $6.56 | $6.56 | 6,022,160 |
| 2021-01-28 | $6.44 | $7.07 | $6.30 | $6.69 | $6.69 | 18,478,230 |
| 2021-01-27 | $6.54 | $6.56 | $6.10 | $6.50 | $6.50 | 12,011,460 |
| 2021-01-26 | $6.70 | $6.70 | $6.48 | $6.48 | $6.48 | 7,949,100 |
| 2021-01-25 | $6.86 | $6.90 | $6.50 | $6.76 | $6.76 | 13,942,540 |
| 2021-01-22 | $6.86 | $6.86 | $6.59 | $6.85 | $6.85 | 12,677,940 |
| 2021-01-21 | $6.79 | $6.90 | $6.72 | $6.82 | $6.82 | 6,724,140 |
| 2021-01-20 | $6.88 | $6.96 | $6.73 | $6.80 | $6.80 | 6,774,960 |
| 2021-01-19 | $6.99 | $7.04 | $6.84 | $6.84 | $6.84 | 10,439,890 |
| 2021-01-18 | $7.14 | $7.20 | $6.98 | $7.07 | $7.07 | 8,944,020 |
| 2021-01-15 | $7.25 | $7.30 | $7.14 | $7.14 | $7.14 | 6,846,010 |
| 2021-01-14 | $7.24 | $7.31 | $7.10 | $7.24 | $7.24 | 8,761,350 |
| 2021-01-13 | $7.52 | $7.55 | $7.24 | $7.24 | $7.24 | 8,548,940 |
| 2021-01-12 | $7.40 | $7.55 | $7.22 | $7.45 | $7.45 | 10,689,910 |
| 2021-01-11 | $7.50 | $7.76 | $7.41 | $7.46 | $7.46 | 12,011,500 |
| 2021-01-08 | $7.30 | $7.64 | $7.16 | $7.56 | $7.56 | 23,259,830 |
| 2021-01-07 | $7.08 | $7.17 | $6.93 | $7.14 | $7.14 | 11,490,060 |
| 2021-01-06 | $7.11 | $7.16 | $7.04 | $7.09 | $7.09 | 6,397,480 |
| 2021-01-05 | $7.11 | $7.15 | $6.95 | $7.11 | $7.11 | 9,732,780 |
| 2021-01-04 | $7.02 | $7.24 | $6.94 | $7.06 | $7.06 | 10,909,210 |
| 2021-01-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2020-12-31 | $6.93 | $7.05 | $6.87 | $6.97 | $6.97 | 6,840,440 |
| 2020-12-30 | $6.96 | $7.14 | $6.88 | $6.95 | $6.95 | 8,556,030 |
| 2020-12-29 | $6.76 | $7.15 | $6.71 | $6.99 | $6.99 | 13,839,810 |
| 2020-12-28 | $7.00 | $7.00 | $6.72 | $6.76 | $6.76 | 9,121,460 |
| 2020-12-25 | $6.99 | $7.14 | $6.89 | $6.97 | $6.97 | 7,040,350 |
| 2020-12-24 | $6.99 | $7.16 | $6.95 | $6.99 | $6.99 | 8,865,100 |
| 2020-12-23 | $6.81 | $7.32 | $6.77 | $6.99 | $6.99 | 19,716,710 |
| 2020-12-22 | $6.91 | $7.02 | $6.68 | $6.87 | $6.87 | 13,809,850 |
| 2020-12-21 | $7.06 | $7.10 | $6.86 | $6.91 | $6.91 | 13,305,060 |
| 2020-12-18 | $7.10 | $7.13 | $6.96 | $7.05 | $7.05 | 6,378,960 |
| 2020-12-17 | $7.18 | $7.20 | $7.02 | $7.07 | $7.07 | 9,653,400 |
| 2020-12-16 | $7.34 | $7.34 | $7.13 | $7.17 | $7.17 | 10,043,730 |
| 2020-12-15 | $7.53 | $7.55 | $7.23 | $7.35 | $7.35 | 9,672,740 |
| 2020-12-14 | $7.57 | $7.62 | $7.40 | $7.48 | $7.48 | 14,124,980 |
| 2020-12-11 | $7.49 | $7.72 | $7.23 | $7.59 | $7.59 | 19,688,320 |
| 2020-12-10 | $7.60 | $7.60 | $7.29 | $7.42 | $7.42 | 16,651,480 |
| 2020-12-09 | $7.69 | $7.69 | $7.52 | $7.55 | $7.55 | 8,881,560 |
| 2020-12-08 | $7.85 | $7.85 | $7.53 | $7.67 | $7.67 | 9,489,680 |
| 2020-12-07 | $7.96 | $8.01 | $7.53 | $7.66 | $7.66 | 27,499,800 |
| 2020-12-04 | $7.77 | $7.94 | $7.62 | $7.92 | $7.92 | 17,672,200 |
| 2020-12-03 | $7.65 | $7.76 | $7.60 | $7.74 | $7.74 | 16,705,790 |
| 2020-12-02 | $7.49 | $7.84 | $7.37 | $7.65 | $7.65 | 27,840,390 |
| 2020-12-01 | $7.05 | $7.54 | $6.90 | $7.44 | $7.44 | 34,078,480 |
| 2020-11-30 | $7.08 | $7.09 | $6.80 | $7.05 | $7.05 | 12,412,260 |
| 2020-11-27 | $6.91 | $7.05 | $6.87 | $6.96 | $6.96 | 12,542,920 |
| 2020-11-26 | $7.22 | $7.22 | $6.87 | $6.87 | $6.87 | 13,434,200 |
| 2020-11-25 | $7.42 | $7.45 | $7.07 | $7.09 | $7.09 | 23,492,880 |
| 2020-11-24 | $7.30 | $7.40 | $7.17 | $7.38 | $7.38 | 15,977,060 |
| 2020-11-23 | $7.35 | $7.38 | $7.18 | $7.20 | $7.20 | 18,760,880 |
| 2020-11-20 | $7.05 | $7.47 | $7.00 | $7.30 | $7.30 | 19,721,430 |
| 2020-11-19 | $7.20 | $7.28 | $6.96 | $7.08 | $7.08 | 19,446,980 |
| 2020-11-18 | $7.00 | $7.40 | $6.87 | $7.28 | $7.28 | 10,760,430 |
| 2020-11-17 | $6.93 | $7.08 | $6.86 | $6.96 | $6.96 | 10,329,570 |
| 2020-11-16 | $6.91 | $6.95 | $6.78 | $6.87 | $6.87 | 6,747,640 |
| 2020-11-13 | $6.89 | $6.95 | $6.82 | $6.89 | $6.89 | 5,412,920 |
| 2020-11-12 | $6.90 | $7.03 | $6.78 | $6.92 | $6.92 | 6,933,820 |
| 2020-11-11 | $7.05 | $7.08 | $6.83 | $6.92 | $6.92 | 8,478,260 |
| 2020-11-10 | $6.96 | $7.14 | $6.95 | $7.05 | $7.05 | 18,189,330 |
| 2020-11-09 | $6.94 | $6.97 | $6.83 | $6.93 | $6.93 | 12,185,870 |
| 2020-11-06 | $7.02 | $7.15 | $6.83 | $6.92 | $6.92 | 17,985,840 |
| 2020-11-05 | $6.72 | $7.18 | $6.65 | $6.96 | $6.96 | 24,833,710 |
| 2020-11-04 | $6.54 | $6.73 | $6.40 | $6.64 | $6.64 | 17,202,860 |
| 2020-11-03 | $6.50 | $6.79 | $6.46 | $6.54 | $6.54 | 19,909,620 |
| 2020-11-02 | $6.50 | $6.59 | $6.35 | $6.50 | $6.50 | 15,231,730 |
| 2020-10-30 | $6.64 | $6.65 | $6.47 | $6.58 | $6.58 | 13,381,960 |
| 2020-10-29 | $6.62 | $6.75 | $6.49 | $6.68 | $6.68 | 19,927,040 |
| 2020-10-28 | $6.71 | $6.79 | $6.46 | $6.69 | $6.69 | 15,744,410 |
| 2020-10-27 | $6.70 | $6.77 | $6.46 | $6.73 | $6.73 | 15,527,170 |
| 2020-10-26 | $6.99 | $7.01 | $6.47 | $6.72 | $6.72 | 30,381,590 |
| 2020-10-23 | $7.62 | $7.67 | $6.95 | $6.99 | $6.99 | 41,140,380 |
| 2020-10-22 | $7.92 | $8.02 | $7.48 | $7.59 | $7.59 | 29,920,750 |
| 2020-10-21 | $8.12 | $8.18 | $7.98 | $8.02 | $8.02 | 8,719,280 |
| 2020-10-20 | $8.12 | $8.18 | $7.85 | $8.09 | $8.09 | 15,979,410 |
| 2020-10-19 | $8.17 | $8.20 | $8.04 | $8.10 | $8.10 | 8,205,970 |
| 2020-10-16 | $8.16 | $8.26 | $8.06 | $8.17 | $8.17 | 14,748,920 |
| 2020-10-15 | $8.24 | $8.24 | $8.06 | $8.15 | $8.15 | 6,074,960 |
| 2020-10-14 | $8.22 | $8.24 | $8.01 | $8.20 | $8.20 | 10,897,540 |
| 2020-10-13 | $8.22 | $8.28 | $8.09 | $8.22 | $8.22 | 13,019,610 |
| 2020-10-12 | $8.50 | $8.50 | $8.13 | $8.18 | $8.18 | 19,258,420 |
| 2020-10-09 | $8.47 | $8.65 | $8.30 | $8.41 | $8.41 | 14,284,570 |
| 2020-10-08 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2020-10-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2020-10-06 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2020-10-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2020-10-02 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2020-10-01 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2020-09-30 | $8.21 | $8.51 | $8.17 | $8.47 | $8.47 | 15,675,950 |
| 2020-09-29 | $7.75 | $8.50 | $7.74 | $8.25 | $8.25 | 32,665,110 |
| 2020-09-28 | $8.60 | $8.94 | $8.24 | $8.39 | $8.39 | 38,548,360 |
| 2020-09-25 | $9.00 | $9.06 | $8.74 | $8.86 | $8.86 | 20,854,680 |
| 2020-09-24 | $9.02 | $9.15 | $8.95 | $9.00 | $9.00 | 22,007,710 |
| 2020-09-23 | $9.07 | $9.20 | $9.02 | $9.04 | $9.04 | 15,769,020 |
| 2020-09-22 | $9.05 | $9.26 | $8.91 | $9.09 | $9.09 | 20,045,840 |
| 2020-09-21 | $9.42 | $9.42 | $9.05 | $9.11 | $9.11 | 23,977,840 |
| 2020-09-18 | $9.60 | $9.76 | $9.36 | $9.42 | $9.42 | 24,238,070 |
| 2020-09-17 | $9.58 | $9.62 | $9.30 | $9.53 | $9.53 | 18,458,250 |
| 2020-09-16 | $9.75 | $9.93 | $9.45 | $9.54 | $9.54 | 21,406,590 |
| 2020-09-15 | $9.62 | $10.23 | $9.62 | $9.72 | $9.72 | 34,263,560 |
| 2020-09-14 | $9.58 | $9.90 | $9.43 | $9.56 | $9.56 | 26,325,840 |
| 2020-09-11 | $9.30 | $9.59 | $9.13 | $9.52 | $9.52 | 30,538,360 |
| 2020-09-10 | $10.06 | $10.08 | $9.17 | $9.20 | $9.20 | 31,885,510 |
| 2020-09-09 | $10.20 | $10.37 | $9.81 | $9.81 | $9.81 | 31,226,390 |
| 2020-09-08 | $10.31 | $10.39 | $10.07 | $10.18 | $10.18 | 32,640,410 |
| 2020-09-07 | $10.22 | $10.43 | $9.93 | $10.00 | $10.00 | 32,439,380 |
| 2020-09-04 | $9.85 | $10.26 | $9.71 | $10.26 | $10.26 | 31,390,730 |
| 2020-09-03 | $9.90 | $10.10 | $9.65 | $9.94 | $9.94 | 28,474,630 |
| 2020-09-02 | $9.60 | $9.92 | $9.55 | $9.83 | $9.83 | 38,410,440 |
| 2020-09-01 | $9.40 | $9.84 | $9.40 | $9.55 | $9.55 | 47,720,780 |
| 2020-08-31 | $8.57 | $9.43 | $8.57 | $9.40 | $9.40 | 54,088,230 |
| 2020-08-28 | $8.31 | $8.68 | $8.23 | $8.57 | $8.57 | 26,708,930 |
| 2020-08-27 | $8.33 | $8.45 | $8.26 | $8.32 | $8.32 | 14,125,790 |
| 2020-08-26 | $8.24 | $8.37 | $8.20 | $8.34 | $8.34 | 15,622,360 |
| 2020-08-25 | $8.43 | $8.43 | $8.12 | $8.27 | $8.27 | 17,710,490 |
| 2020-08-24 | $8.14 | $8.42 | $8.07 | $8.38 | $8.38 | 18,302,940 |
| 2020-08-21 | $8.02 | $8.24 | $7.98 | $8.15 | $8.15 | 14,896,790 |
| 2020-08-20 | $8.04 | $8.20 | $7.96 | $8.02 | $8.02 | 12,818,790 |
| 2020-08-19 | $8.27 | $8.30 | $7.99 | $8.03 | $8.03 | 16,827,530 |
| 2020-08-18 | $8.37 | $8.38 | $8.20 | $8.26 | $8.26 | 12,295,460 |
| 2020-08-17 | $8.20 | $8.41 | $8.14 | $8.33 | $8.33 | 16,871,150 |
| 2020-08-14 | $8.16 | $8.23 | $8.05 | $8.20 | $8.20 | 16,192,730 |
| 2020-08-13 | $8.19 | $8.54 | $8.15 | $8.15 | $8.15 | 13,389,160 |
| 2020-08-12 | $8.14 | $8.27 | $8.01 | $8.15 | $8.15 | 14,470,160 |
| 2020-08-11 | $8.30 | $8.44 | $8.12 | $8.15 | $8.15 | 21,252,120 |
| 2020-08-10 | $8.36 | $8.46 | $8.20 | $8.32 | $8.32 | 15,340,730 |
| 2020-08-07 | $8.49 | $8.58 | $8.32 | $8.36 | $8.36 | 13,622,710 |
| 2020-08-06 | $8.61 | $8.65 | $8.31 | $8.49 | $8.49 | 18,760,900 |
| 2020-08-05 | $8.73 | $8.80 | $8.50 | $8.61 | $8.61 | 17,127,960 |
| 2020-08-04 | $8.68 | $9.19 | $8.66 | $8.76 | $8.76 | 22,562,000 |
| 2020-08-03 | $8.70 | $8.78 | $8.56 | $8.66 | $8.66 | 21,434,020 |
| 2020-07-31 | $8.86 | $8.91 | $8.60 | $8.70 | $8.70 | 18,969,630 |
| 2020-07-30 | $8.84 | $9.05 | $8.76 | $8.83 | $8.83 | 20,439,790 |
| 2020-07-29 | $8.65 | $8.88 | $8.65 | $8.80 | $8.80 | 16,133,030 |
| 2020-07-28 | $8.95 | $9.08 | $8.66 | $8.74 | $8.74 | 15,708,910 |
| 2020-07-27 | $8.78 | $9.30 | $8.58 | $8.88 | $8.88 | 26,343,000 |
| 2020-07-24 | $9.21 | $9.48 | $8.66 | $8.72 | $8.72 | 30,823,380 |
| 2020-07-23 | $9.13 | $9.36 | $9.00 | $9.18 | $9.18 | 30,517,120 |
| 2020-07-22 | $8.41 | $9.30 | $8.40 | $9.24 | $9.18 | 30,466,570 |
| 2020-07-21 | $8.38 | $8.57 | $8.24 | $8.53 | $8.47 | 13,147,260 |
| 2020-07-20 | $8.10 | $8.42 | $8.09 | $8.42 | $8.37 | 17,869,600 |
| 2020-07-17 | $8.09 | $8.13 | $7.86 | $8.09 | $8.04 | 15,291,150 |
| 2020-07-16 | $8.74 | $8.80 | $8.05 | $8.09 | $8.04 | 31,487,180 |
| 2020-07-15 | $9.17 | $9.61 | $8.56 | $8.60 | $8.54 | 40,534,620 |
| 2020-07-14 | $8.47 | $9.26 | $8.33 | $9.22 | $9.16 | 49,311,250 |
| 2020-07-13 | $8.40 | $8.60 | $8.31 | $8.42 | $8.37 | 23,715,700 |
| 2020-07-10 | $8.65 | $8.72 | $8.40 | $8.40 | $8.35 | 17,700,950 |
| 2020-07-09 | $7.98 | $8.73 | $7.93 | $8.64 | $8.58 | 33,133,850 |
| 2020-07-08 | $8.28 | $8.30 | $7.81 | $7.98 | $7.93 | 32,827,730 |
| 2020-07-07 | $8.36 | $8.43 | $8.18 | $8.25 | $8.20 | 18,620,040 |
| 2020-07-06 | $8.33 | $8.47 | $8.25 | $8.35 | $8.30 | 21,609,420 |
| 2020-07-03 | $8.46 | $8.53 | $8.25 | $8.34 | $8.29 | 13,112,540 |
| 2020-07-02 | $8.46 | $8.59 | $8.41 | $8.45 | $8.40 | 11,852,300 |
| 2020-07-01 | $8.44 | $8.49 | $8.21 | $8.46 | $8.41 | 20,347,780 |
| 2020-06-30 | $8.61 | $8.62 | $8.35 | $8.39 | $8.34 | 12,563,900 |
| 2020-06-29 | $8.68 | $8.78 | $8.56 | $8.56 | $8.50 | 9,737,740 |
| 2020-06-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.64 | 0 |
| 2020-06-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.64 | 0 |
| 2020-06-24 | $8.73 | $8.79 | $8.61 | $8.70 | $8.64 | 13,341,850 |
| 2020-06-23 | $8.90 | $9.04 | $8.63 | $8.78 | $8.72 | 18,367,750 |
| 2020-06-22 | $8.61 | $8.79 | $8.53 | $8.78 | $8.72 | 8,990,090 |
| 2020-06-19 | $8.66 | $8.69 | $8.45 | $8.61 | $8.55 | 14,125,670 |
| 2020-06-18 | $8.99 | $9.00 | $8.26 | $8.69 | $8.63 | 19,341,140 |
| 2020-06-17 | $8.95 | $9.07 | $8.76 | $8.94 | $8.88 | 12,667,740 |
| 2020-06-16 | $8.88 | $9.09 | $8.72 | $9.00 | $8.94 | 18,198,000 |
| 2020-06-15 | $8.71 | $8.83 | $8.56 | $8.75 | $8.69 | 15,148,930 |
| 2020-06-12 | $8.70 | $8.81 | $8.67 | $8.73 | $8.67 | 10,218,790 |
| 2020-06-11 | $8.79 | $8.94 | $8.74 | $8.82 | $8.76 | 12,161,750 |
| 2020-06-10 | $8.76 | $8.91 | $8.60 | $8.79 | $8.73 | 17,893,920 |
| 2020-06-09 | $8.58 | $8.98 | $8.52 | $8.79 | $8.73 | 16,569,300 |
| 2020-06-08 | $8.58 | $8.63 | $8.38 | $8.62 | $8.56 | 12,786,240 |
| 2020-06-05 | $8.57 | $8.69 | $8.51 | $8.58 | $8.52 | 9,137,180 |
| 2020-06-04 | $8.64 | $8.73 | $8.36 | $8.57 | $8.51 | 14,408,390 |
| 2020-06-03 | $8.51 | $8.74 | $8.46 | $8.56 | $8.50 | 19,384,520 |
| 2020-06-02 | $8.11 | $8.60 | $8.03 | $8.57 | $8.51 | 37,069,730 |
| 2020-06-01 | $8.23 | $8.23 | $8.05 | $8.09 | $8.04 | 13,056,800 |
| 2020-05-29 | $8.38 | $8.38 | $8.09 | $8.15 | $8.10 | 18,997,590 |
| 2020-05-28 | $8.59 | $8.59 | $8.23 | $8.26 | $8.21 | 12,051,360 |
| 2020-05-27 | $8.72 | $8.72 | $8.47 | $8.48 | $8.42 | 11,632,760 |
| 2020-05-26 | $8.70 | $8.76 | $8.55 | $8.70 | $8.64 | 13,938,440 |
| 2020-05-25 | $7.99 | $8.81 | $7.99 | $8.70 | $8.64 | 23,268,440 |
| 2020-05-22 | $7.98 | $8.15 | $7.86 | $8.06 | $8.01 | 16,054,830 |
| 2020-05-21 | $7.70 | $8.07 | $7.69 | $7.92 | $7.87 | 30,739,610 |
| 2020-05-20 | $7.68 | $7.74 | $7.56 | $7.67 | $7.62 | 16,649,310 |
| 2020-05-19 | $7.58 | $7.67 | $7.53 | $7.63 | $7.58 | 10,824,100 |
| 2020-05-18 | $7.65 | $7.80 | $7.52 | $7.64 | $7.59 | 13,773,230 |
| 2020-05-15 | $7.91 | $7.93 | $7.61 | $7.63 | $7.58 | 15,921,480 |
| 2020-05-14 | $8.02 | $8.11 | $7.71 | $7.85 | $7.80 | 21,285,220 |
| 2020-05-13 | $7.94 | $7.98 | $7.73 | $7.91 | $7.86 | 12,627,960 |
| 2020-05-12 | $8.40 | $8.40 | $7.50 | $8.00 | $7.95 | 19,293,650 |
| 2020-05-11 | $7.86 | $8.22 | $7.86 | $8.12 | $8.07 | 17,586,150 |
| 2020-05-08 | $7.92 | $7.99 | $7.66 | $7.85 | $7.80 | 22,531,040 |
| 2020-05-07 | $7.82 | $8.08 | $7.66 | $8.00 | $7.95 | 26,795,000 |
| 2020-05-06 | $7.72 | $7.92 | $7.53 | $7.88 | $7.83 | 10,824,480 |
| 2020-05-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 0 |
| 2020-05-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 0 |
| 2020-05-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 0 |
| 2020-04-30 | $7.88 | $7.88 | $7.20 | $7.75 | $7.70 | 19,252,780 |
| 2020-04-29 | $7.86 | $7.95 | $7.60 | $7.88 | $7.83 | 18,156,900 |
| 2020-04-28 | $7.39 | $7.85 | $7.25 | $7.80 | $7.75 | 23,860,250 |
| 2020-04-27 | $6.76 | $7.42 | $6.73 | $7.34 | $7.29 | 23,688,510 |
| 2020-04-24 | $6.76 | $6.88 | $6.67 | $6.75 | $6.71 | 14,664,470 |
| 2020-04-23 | $6.94 | $6.94 | $6.70 | $6.72 | $6.68 | 12,408,850 |
| 2020-04-22 | $7.00 | $7.01 | $6.79 | $6.84 | $6.80 | 13,605,020 |
| 2020-04-21 | $7.49 | $7.49 | $6.70 | $6.90 | $6.86 | 32,348,430 |
| 2020-04-20 | $7.35 | $7.47 | $7.33 | $7.44 | $7.39 | 10,295,580 |
| 2020-04-17 | $7.51 | $7.51 | $7.29 | $7.45 | $7.40 | 17,713,750 |
| 2020-04-16 | $7.27 | $7.49 | $7.19 | $7.43 | $7.38 | 18,443,170 |
| 2020-04-15 | $7.47 | $7.66 | $7.25 | $7.34 | $7.29 | 25,149,530 |
| 2020-04-14 | $7.36 | $7.62 | $7.31 | $7.50 | $7.45 | 35,090,630 |
| 2020-04-13 | $6.90 | $7.58 | $6.85 | $7.58 | $7.53 | 34,063,360 |
| 2020-04-10 | $6.87 | $6.99 | $6.72 | $6.90 | $6.86 | 21,608,640 |
| 2020-04-09 | $6.99 | $7.03 | $6.77 | $6.91 | $6.87 | 33,796,480 |
| 2020-04-08 | $7.28 | $7.28 | $6.94 | $6.94 | $6.89 | 32,010,770 |
| 2020-04-07 | $7.19 | $7.31 | $7.16 | $7.27 | $7.22 | 27,494,720 |
| 2020-04-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.11 | 0 |
| 2020-04-03 | $7.04 | $7.22 | $6.92 | $7.16 | $7.11 | 23,249,560 |
| 2020-04-02 | $6.90 | $7.10 | $6.50 | $6.98 | $6.93 | 27,834,830 |
| 2020-04-01 | $6.74 | $7.10 | $6.73 | $6.96 | $6.91 | 16,597,590 |
| 2020-03-31 | $6.60 | $6.82 | $6.57 | $6.78 | $6.74 | 17,475,180 |
| 2020-03-30 | $6.15 | $6.82 | $6.10 | $6.77 | $6.73 | 28,465,300 |
| 2020-03-27 | $6.20 | $6.36 | $6.19 | $6.26 | $6.22 | 28,701,490 |
| 2020-03-26 | $6.00 | $6.23 | $5.87 | $6.16 | $6.12 | 31,634,950 |
| 2020-03-25 | $5.79 | $6.17 | $5.65 | $6.15 | $6.11 | 42,632,900 |
| 2020-03-24 | $5.50 | $5.65 | $5.43 | $5.61 | $5.57 | 21,245,530 |
| 2020-03-23 | $5.28 | $5.55 | $5.15 | $5.40 | $5.36 | 15,208,290 |
| 2020-03-20 | $5.50 | $5.50 | $5.30 | $5.38 | $5.35 | 11,880,640 |
| 2020-03-19 | $5.15 | $5.55 | $5.00 | $5.55 | $5.51 | 13,214,560 |
| 2020-03-18 | $5.15 | $5.35 | $5.03 | $5.14 | $5.11 | 8,450,420 |
| 2020-03-17 | $5.20 | $5.29 | $4.80 | $5.11 | $5.08 | 15,438,090 |
| 2020-03-16 | $5.64 | $5.78 | $5.20 | $5.29 | $5.26 | 12,341,740 |
| 2020-03-13 | $5.25 | $5.85 | $5.06 | $5.68 | $5.64 | 15,681,650 |
| 2020-03-12 | $5.40 | $5.54 | $5.30 | $5.40 | $5.36 | 7,928,440 |
| 2020-03-11 | $5.28 | $5.81 | $5.20 | $5.55 | $5.51 | 25,355,510 |
| 2020-03-10 | $5.12 | $5.29 | $5.11 | $5.28 | $5.25 | 4,219,820 |
| 2020-03-09 | $5.23 | $5.26 | $5.05 | $5.25 | $5.22 | 7,618,350 |
| 2020-03-06 | $5.35 | $5.35 | $5.24 | $5.29 | $5.26 | 6,437,070 |
| 2020-03-05 | $5.36 | $5.46 | $5.28 | $5.37 | $5.34 | 5,934,890 |
| 2020-03-04 | $5.36 | $5.48 | $5.23 | $5.42 | $5.38 | 6,902,860 |
| 2020-03-03 | $5.45 | $5.57 | $5.36 | $5.41 | $5.37 | 8,662,830 |
| 2020-03-02 | $5.21 | $5.51 | $5.20 | $5.45 | $5.41 | 7,078,920 |
| 2020-02-28 | $5.17 | $5.41 | $4.92 | $5.21 | $5.18 | 10,558,910 |
| 2020-02-27 | $5.40 | $5.49 | $5.32 | $5.38 | $5.35 | 6,245,960 |
| 2020-02-26 | $5.43 | $5.60 | $5.35 | $5.41 | $5.37 | 7,937,840 |
| 2020-02-25 | $5.39 | $5.52 | $5.30 | $5.47 | $5.43 | 6,859,710 |
| 2020-02-24 | $5.65 | $5.65 | $5.41 | $5.57 | $5.53 | 12,637,780 |
| 2020-02-21 | $5.72 | $5.78 | $5.58 | $5.67 | $5.63 | 7,465,510 |
| 2020-02-20 | $5.65 | $5.72 | $5.47 | $5.66 | $5.62 | 7,413,900 |
| 2020-02-19 | $5.49 | $5.82 | $5.47 | $5.65 | $5.61 | 11,871,530 |
| 2020-02-18 | $5.32 | $5.54 | $5.24 | $5.47 | $5.43 | 9,865,430 |
| 2020-02-17 | $5.19 | $5.30 | $5.09 | $5.28 | $5.25 | 8,532,640 |
| 2020-02-14 | $5.09 | $5.16 | $5.06 | $5.13 | $5.10 | 4,053,540 |
| 2020-02-13 | $5.17 | $5.24 | $5.07 | $5.13 | $5.10 | 6,046,700 |
| 2020-02-12 | $5.13 | $5.30 | $5.03 | $5.20 | $5.17 | 8,200,760 |
| 2020-02-11 | $5.06 | $5.20 | $4.92 | $5.12 | $5.09 | 13,000,560 |
| 2020-02-10 | $5.05 | $5.05 | $4.94 | $4.97 | $4.94 | 7,275,730 |
| 2020-02-07 | $5.04 | $5.10 | $4.87 | $5.05 | $5.02 | 11,870,220 |
| 2020-02-06 | $5.05 | $5.22 | $4.88 | $5.07 | $5.04 | 14,721,690 |
| 2020-02-05 | $4.70 | $5.05 | $4.70 | $5.02 | $4.99 | 11,835,900 |
| 2020-02-04 | $4.52 | $4.84 | $4.44 | $4.69 | $4.66 | 15,150,430 |
| 2020-02-03 | $4.68 | $4.80 | $4.68 | $4.68 | $4.65 | 5,576,500 |
| 2020-01-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.17 | 0 |
| 2020-01-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.17 | 0 |
| 2020-01-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.17 | 0 |
| 2020-01-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.17 | 0 |
| 2020-01-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.17 | 0 |
| 2020-01-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.17 | 0 |
| 2020-01-23 | $5.45 | $5.48 | $5.08 | $5.20 | $5.17 | 13,043,610 |
| 2020-01-22 | $5.48 | $5.56 | $5.20 | $5.50 | $5.46 | 10,813,350 |
| 2020-01-21 | $5.58 | $5.58 | $5.41 | $5.49 | $5.45 | 6,697,920 |
| 2020-01-20 | $5.52 | $5.63 | $5.48 | $5.53 | $5.49 | 7,811,740 |
| 2020-01-17 | $5.55 | $5.60 | $5.46 | $5.57 | $5.53 | 10,462,820 |
| 2020-01-16 | $5.76 | $5.76 | $5.39 | $5.48 | $5.44 | 13,295,320 |
| 2020-01-15 | $5.53 | $5.63 | $5.35 | $5.55 | $5.51 | 13,766,980 |
| 2020-01-14 | $5.23 | $5.66 | $5.23 | $5.47 | $5.43 | 25,012,970 |
| 2020-01-13 | $6.00 | $6.00 | $5.39 | $5.39 | $5.36 | 25,779,200 |
| 2020-01-10 | $6.00 | $6.07 | $5.90 | $5.99 | $5.95 | 11,557,570 |
| 2020-01-09 | $5.79 | $6.02 | $5.76 | $6.00 | $5.96 | 13,702,300 |
| 2020-01-08 | $5.83 | $5.91 | $5.71 | $5.74 | $5.70 | 11,941,480 |
| 2020-01-07 | $5.59 | $5.87 | $5.58 | $5.83 | $5.79 | 14,717,160 |
| 2020-01-06 | $5.59 | $5.63 | $5.50 | $5.62 | $5.58 | 15,295,220 |
| 2020-01-03 | $5.55 | $5.65 | $5.49 | $5.60 | $5.56 | 15,339,680 |
| 2020-01-02 | $5.33 | $5.59 | $5.23 | $5.51 | $5.47 | 20,274,990 |
| 2020-01-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.23 | 0 |
| 2019-12-31 | $5.14 | $5.30 | $5.02 | $5.26 | $5.23 | 14,863,820 |
| 2019-12-30 | $5.14 | $5.20 | $5.01 | $5.16 | $5.13 | 15,488,760 |
| 2019-12-27 | $4.97 | $5.20 | $4.95 | $5.10 | $5.07 | 27,191,020 |
| 2019-12-26 | $4.74 | $5.00 | $4.70 | $4.95 | $4.92 | 15,583,580 |
| 2019-12-25 | $4.65 | $4.76 | $4.65 | $4.70 | $4.67 | 7,606,100 |
| 2019-12-24 | $4.50 | $4.73 | $4.50 | $4.70 | $4.67 | 13,649,180 |
| 2019-12-23 | $4.55 | $4.63 | $4.38 | $4.48 | $4.45 | 15,934,310 |
| 2019-12-20 | $4.45 | $4.56 | $4.45 | $4.55 | $4.52 | 9,755,670 |
| 2019-12-19 | $4.38 | $4.50 | $4.35 | $4.48 | $4.45 | 8,405,110 |
| 2019-12-18 | $4.39 | $4.46 | $4.36 | $4.38 | $4.35 | 5,027,830 |
| 2019-12-17 | $4.34 | $4.41 | $4.30 | $4.39 | $4.36 | 6,819,730 |
| 2019-12-16 | $4.36 | $4.39 | $4.29 | $4.36 | $4.33 | 6,511,310 |
| 2019-12-13 | $4.32 | $4.39 | $4.31 | $4.36 | $4.33 | 3,792,720 |
| 2019-12-12 | $4.30 | $4.37 | $4.28 | $4.31 | $4.28 | 3,646,740 |
| 2019-12-11 | $4.24 | $4.39 | $4.22 | $4.32 | $4.29 | 10,697,180 |
| 2019-12-10 | $4.21 | $4.23 | $4.15 | $4.21 | $4.18 | 6,158,710 |
| 2019-12-09 | $4.13 | $4.24 | $4.11 | $4.22 | $4.19 | 4,385,100 |
| 2019-12-06 | $4.29 | $4.29 | $4.11 | $4.13 | $4.10 | 7,829,390 |
| 2019-12-05 | $4.20 | $4.29 | $4.17 | $4.26 | $4.23 | 8,607,030 |
| 2019-12-04 | $4.33 | $4.36 | $4.20 | $4.24 | $4.21 | 7,176,030 |
| 2019-12-03 | $4.44 | $4.44 | $4.26 | $4.39 | $4.36 | 8,024,920 |
| 2019-12-02 | $4.33 | $4.47 | $4.33 | $4.42 | $4.39 | 6,135,630 |
| 2019-11-29 | $4.31 | $4.37 | $4.29 | $4.34 | $4.31 | 3,215,480 |
| 2019-11-28 | $4.22 | $4.36 | $4.15 | $4.34 | $4.31 | 8,299,070 |
| 2019-11-27 | $4.27 | $4.28 | $4.16 | $4.19 | $4.16 | 5,002,550 |
| 2019-11-26 | $4.27 | $4.32 | $4.20 | $4.29 | $4.26 | 4,454,200 |
| 2019-11-25 | $4.17 | $4.30 | $4.17 | $4.27 | $4.24 | 5,996,180 |
| 2019-11-22 | $4.12 | $4.21 | $4.12 | $4.17 | $4.14 | 3,765,980 |
| 2019-11-21 | $3.99 | $4.22 | $3.96 | $4.13 | $4.10 | 5,295,680 |
| 2019-11-20 | $4.08 | $4.08 | $4.00 | $4.00 | $3.97 | 1,670,560 |
| 2019-11-19 | $3.95 | $4.12 | $3.94 | $4.08 | $4.05 | 3,397,560 |
| 2019-11-18 | $3.92 | $3.99 | $3.92 | $3.95 | $3.92 | 1,107,940 |
| 2019-11-15 | $4.01 | $4.01 | $3.94 | $3.94 | $3.91 | 1,950,080 |
| 2019-11-14 | $3.96 | $4.02 | $3.93 | $3.99 | $3.96 | 1,654,820 |
| 2019-11-13 | $4.19 | $4.19 | $3.94 | $3.95 | $3.92 | 3,602,370 |
| 2019-11-12 | $4.10 | $4.19 | $4.05 | $4.05 | $4.02 | 3,369,280 |
| 2019-11-11 | $4.31 | $4.34 | $4.07 | $4.11 | $4.08 | 8,084,740 |
| 2019-11-08 | $4.15 | $4.39 | $4.11 | $4.35 | $4.32 | 12,322,450 |
| 2019-11-07 | $4.13 | $4.14 | $4.01 | $4.13 | $4.10 | 2,872,020 |
| 2019-11-06 | $4.18 | $4.18 | $4.07 | $4.08 | $4.05 | 3,138,480 |
| 2019-11-05 | $4.05 | $4.15 | $4.05 | $4.12 | $4.09 | 5,701,680 |
| 2019-11-04 | $4.00 | $4.09 | $3.99 | $4.06 | $4.03 | 5,439,980 |
| 2019-11-01 | $3.97 | $4.01 | $3.94 | $4.00 | $3.97 | 2,953,810 |
| 2019-10-31 | $3.99 | $3.99 | $3.94 | $3.97 | $3.94 | 2,158,840 |
| 2019-10-30 | $3.95 | $3.99 | $3.93 | $3.94 | $3.91 | 1,947,380 |
| 2019-10-29 | $3.94 | $3.98 | $3.89 | $3.98 | $3.95 | 4,130,150 |
| 2019-10-28 | $3.80 | $3.95 | $3.80 | $3.93 | $3.90 | 4,009,300 |
| 2019-10-25 | $3.80 | $3.93 | $3.80 | $3.82 | $3.80 | 1,572,560 |
| 2019-10-24 | $3.78 | $3.80 | $3.77 | $3.80 | $3.78 | 951,490 |
| 2019-10-23 | $3.81 | $3.82 | $3.76 | $3.79 | $3.77 | 1,352,640 |
| 2019-10-22 | $3.80 | $3.82 | $3.77 | $3.80 | $3.78 | 1,323,920 |
| 2019-10-21 | $3.88 | $3.88 | $3.75 | $3.79 | $3.77 | 1,523,160 |
| 2019-10-18 | $3.89 | $3.91 | $3.84 | $3.86 | $3.83 | 780,000 |
| 2019-10-17 | $3.90 | $3.92 | $3.88 | $3.90 | $3.87 | 846,800 |
| 2019-10-16 | $3.90 | $3.94 | $3.90 | $3.92 | $3.89 | 1,432,940 |
| 2019-10-15 | $3.91 | $3.95 | $3.91 | $3.92 | $3.89 | 2,105,160 |
| 2019-10-14 | $3.85 | $3.97 | $3.85 | $3.94 | $3.91 | 3,801,880 |
| 2019-10-11 | $3.80 | $3.84 | $3.77 | $3.80 | $3.78 | 1,295,000 |
| 2019-10-10 | $3.78 | $3.82 | $3.76 | $3.77 | $3.75 | 1,720,710 |
| 2019-10-09 | $3.76 | $3.80 | $3.75 | $3.80 | $3.78 | 1,057,200 |
| 2019-10-08 | $3.72 | $3.82 | $3.70 | $3.76 | $3.74 | 1,518,760 |
| 2019-10-07 | $3.72 | $3.72 | $3.72 | $3.72 | $3.70 | 0 |
| 2019-10-04 | $3.72 | $3.72 | $3.72 | $3.72 | $3.70 | 0 |
| 2019-10-03 | $3.72 | $3.72 | $3.72 | $3.72 | $3.70 | 0 |
| 2019-10-02 | $3.72 | $3.72 | $3.72 | $3.72 | $3.70 | 0 |
| 2019-10-01 | $3.72 | $3.72 | $3.72 | $3.72 | $3.70 | 0 |
| 2019-09-30 | $3.75 | $3.76 | $3.70 | $3.72 | $3.70 | 1,419,800 |
| 2019-09-27 | $3.76 | $3.77 | $3.73 | $3.73 | $3.71 | 2,646,840 |
| 2019-09-26 | $3.81 | $3.86 | $3.75 | $3.76 | $3.74 | 2,326,580 |
| 2019-09-25 | $3.87 | $3.89 | $3.78 | $3.83 | $3.81 | 2,597,610 |
| 2019-09-24 | $3.89 | $3.94 | $3.87 | $3.87 | $3.84 | 1,861,300 |
| 2019-09-23 | $4.00 | $4.04 | $3.87 | $3.90 | $3.87 | 5,949,320 |
| 2019-09-20 | $4.02 | $4.09 | $3.99 | $4.02 | $3.99 | 4,549,320 |
| 2019-09-19 | $4.02 | $4.03 | $3.99 | $4.01 | $3.98 | 1,806,410 |
| 2019-09-18 | $3.95 | $4.03 | $3.95 | $4.02 | $3.99 | 1,976,050 |
| 2019-09-17 | $4.09 | $4.09 | $3.90 | $3.95 | $3.92 | 2,847,780 |
| 2019-09-16 | $4.00 | $4.09 | $3.99 | $4.08 | $4.05 | 4,165,850 |
| 2019-09-13 | $4.00 | $4.00 | $4.00 | $4.00 | $3.97 | 0 |
| 2019-09-12 | $3.96 | $4.02 | $3.95 | $4.00 | $3.97 | 4,447,130 |
| 2019-09-11 | $3.96 | $3.99 | $3.91 | $3.96 | $3.93 | 1,643,540 |
| 2019-09-10 | $3.93 | $3.97 | $3.92 | $3.96 | $3.93 | 2,338,270 |
| 2019-09-09 | $3.97 | $3.97 | $3.93 | $3.94 | $3.91 | 1,077,930 |
| 2019-09-06 | $3.95 | $3.96 | $3.92 | $3.93 | $3.90 | 1,552,660 |
| 2019-09-05 | $4.01 | $4.01 | $3.90 | $3.95 | $3.92 | 3,542,560 |
| 2019-09-04 | $3.90 | $3.96 | $3.84 | $3.95 | $3.92 | 3,073,650 |
| 2019-09-03 | $3.82 | $3.90 | $3.81 | $3.88 | $3.85 | 2,404,040 |
| 2019-09-02 | $3.81 | $3.84 | $3.80 | $3.84 | $3.82 | 1,133,330 |
| 2019-08-30 | $3.79 | $3.83 | $3.76 | $3.82 | $3.80 | 1,280,030 |
| 2019-08-29 | $3.78 | $3.83 | $3.77 | $3.78 | $3.76 | 712,050 |
| 2019-08-28 | $3.79 | $3.82 | $3.76 | $3.80 | $3.78 | 1,173,140 |
| 2019-08-27 | $3.75 | $3.82 | $3.75 | $3.79 | $3.77 | 953,320 |
| 2019-08-26 | $3.80 | $3.82 | $3.72 | $3.77 | $3.75 | 1,738,130 |
| 2019-08-23 | $3.82 | $3.86 | $3.82 | $3.83 | $3.81 | 814,660 |
| 2019-08-22 | $3.88 | $3.89 | $3.83 | $3.84 | $3.82 | 1,633,600 |
| 2019-08-21 | $3.90 | $3.90 | $3.87 | $3.89 | $3.86 | 892,110 |
| 2019-08-20 | $3.90 | $3.93 | $3.88 | $3.88 | $3.85 | 1,245,470 |
| 2019-08-19 | $3.90 | $3.94 | $3.85 | $3.91 | $3.88 | 2,756,180 |
| 2019-08-16 | $3.88 | $3.92 | $3.83 | $3.90 | $3.87 | 3,715,470 |
| 2019-08-15 | $3.92 | $4.01 | $3.87 | $3.99 | $3.96 | 3,404,100 |
| 2019-08-14 | $3.94 | $4.00 | $3.93 | $3.95 | $3.92 | 1,655,250 |
| 2019-08-13 | $3.93 | $3.95 | $3.87 | $3.92 | $3.89 | 1,240,020 |
| 2019-08-12 | $3.96 | $3.98 | $3.90 | $3.93 | $3.90 | 1,164,400 |
| 2019-08-09 | $3.95 | $4.02 | $3.90 | $3.96 | $3.93 | 2,118,080 |
| 2019-08-08 | $3.82 | $3.98 | $3.77 | $3.95 | $3.92 | 6,807,880 |
| 2019-08-07 | $3.75 | $3.85 | $3.68 | $3.81 | $3.79 | 2,532,770 |
| 2019-08-06 | $3.76 | $3.77 | $3.61 | $3.77 | $3.75 | 2,888,110 |
| 2019-08-05 | $3.76 | $3.79 | $3.72 | $3.79 | $3.77 | 920,270 |
| 2019-08-02 | $3.79 | $3.79 | $3.72 | $3.77 | $3.75 | 946,510 |
| 2019-08-01 | $3.80 | $3.85 | $3.74 | $3.79 | $3.77 | 1,539,140 |
| 2019-07-31 | $3.83 | $3.84 | $3.79 | $3.80 | $3.78 | 1,296,280 |
| 2019-07-30 | $3.80 | $3.87 | $3.80 | $3.84 | $3.82 | 2,360,420 |
| 2019-07-29 | $3.83 | $3.83 | $3.80 | $3.81 | $3.79 | 835,940 |
| 2019-07-26 | $3.79 | $3.84 | $3.77 | $3.82 | $3.80 | 1,249,750 |
| 2019-07-25 | $3.76 | $3.81 | $3.76 | $3.81 | $3.79 | 1,323,680 |
| 2019-07-24 | $3.76 | $3.85 | $3.75 | $3.80 | $3.78 | 2,643,340 |
| 2019-07-23 | $3.77 | $3.81 | $3.75 | $3.80 | $3.73 | 760,210 |
| 2019-07-22 | $3.84 | $3.86 | $3.75 | $3.77 | $3.70 | 1,764,030 |
| 2019-07-19 | $3.80 | $3.87 | $3.79 | $3.84 | $3.77 | 1,234,120 |
| 2019-07-18 | $3.81 | $3.83 | $3.78 | $3.80 | $3.73 | 914,050 |
| 2019-07-17 | $3.85 | $3.85 | $3.81 | $3.82 | $3.75 | 801,620 |
| 2019-07-16 | $3.85 | $3.85 | $3.80 | $3.83 | $3.76 | 981,130 |
| 2019-07-15 | $3.83 | $3.85 | $3.77 | $3.83 | $3.76 | 744,270 |
| 2019-07-12 | $3.83 | $3.86 | $3.76 | $3.85 | $3.78 | 1,432,960 |
| 2019-07-11 | $3.83 | $3.87 | $3.80 | $3.82 | $3.75 | 772,520 |
| 2019-07-10 | $3.81 | $3.86 | $3.81 | $3.82 | $3.75 | 1,082,330 |
| 2019-07-09 | $3.82 | $3.87 | $3.81 | $3.84 | $3.77 | 867,600 |
| 2019-07-08 | $3.94 | $3.95 | $3.84 | $3.85 | $3.78 | 1,692,720 |
| 2019-07-05 | $3.95 | $3.97 | $3.90 | $3.95 | $3.87 | 1,827,920 |
| 2019-07-04 | $3.87 | $4.12 | $3.87 | $3.95 | $3.87 | 4,495,080 |
| 2019-07-03 | $3.94 | $3.94 | $3.87 | $3.88 | $3.80 | 1,532,660 |
| 2019-07-02 | $3.94 | $3.94 | $3.91 | $3.93 | $3.85 | 1,111,110 |
| 2019-07-01 | $3.90 | $3.94 | $3.89 | $3.93 | $3.85 | 2,339,540 |
| 2019-06-28 | $3.87 | $3.90 | $3.85 | $3.86 | $3.79 | 963,600 |
| 2019-06-27 | $3.89 | $3.93 | $3.88 | $3.88 | $3.80 | 1,139,200 |
| 2019-06-26 | $3.86 | $3.92 | $3.85 | $3.89 | $3.81 | 1,171,980 |
| 2019-06-25 | $3.93 | $3.93 | $3.87 | $3.88 | $3.80 | 1,717,880 |
| 2019-06-24 | $3.97 | $4.03 | $3.89 | $3.95 | $3.87 | 4,459,820 |
| 2019-06-21 | $3.98 | $4.03 | $3.95 | $3.98 | $3.90 | 2,541,820 |
| 2019-06-20 | $3.91 | $3.99 | $3.86 | $3.96 | $3.88 | 2,704,810 |
| 2019-06-19 | $3.90 | $3.94 | $3.89 | $3.90 | $3.82 | 1,527,060 |
| 2019-06-18 | $3.88 | $3.89 | $3.85 | $3.87 | $3.79 | 617,040 |
| 2019-06-17 | $3.94 | $3.94 | $3.84 | $3.88 | $3.80 | 1,571,960 |
| 2019-06-14 | $3.93 | $3.97 | $3.87 | $3.94 | $3.86 | 1,601,500 |
| 2019-06-13 | $4.00 | $4.00 | $3.89 | $3.93 | $3.85 | 1,446,280 |
| 2019-06-12 | $3.96 | $4.02 | $3.93 | $3.93 | $3.85 | 2,067,800 |
| 2019-06-11 | $3.86 | $3.95 | $3.83 | $3.93 | $3.85 | 2,228,400 |
| 2019-06-10 | $3.73 | $3.95 | $3.73 | $3.84 | $3.77 | 1,294,160 |
| 2019-06-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.73 | 0 |
| 2019-06-06 | $3.79 | $3.81 | $3.74 | $3.80 | $3.73 | 1,774,680 |
| 2019-06-05 | $3.92 | $3.92 | $3.80 | $3.82 | $3.75 | 2,292,270 |
| 2019-06-04 | $3.87 | $3.92 | $3.77 | $3.87 | $3.79 | 3,440,980 |
| 2019-06-03 | $4.08 | $4.10 | $3.87 | $3.87 | $3.79 | 4,812,300 |
| 2019-05-31 | $3.98 | $4.10 | $3.98 | $4.04 | $3.96 | 2,755,180 |
| 2019-05-30 | $4.00 | $4.00 | $3.96 | $3.98 | $3.90 | 1,761,900 |
| 2019-05-29 | $4.05 | $4.08 | $3.95 | $3.99 | $3.91 | 4,167,060 |
| 2019-05-28 | $4.09 | $4.17 | $4.03 | $4.08 | $4.00 | 4,697,850 |
| 2019-05-27 | $3.98 | $4.10 | $3.96 | $4.09 | $4.01 | 3,743,090 |
| 2019-05-24 | $4.09 | $4.11 | $3.93 | $4.02 | $3.94 | 4,094,380 |
| 2019-05-23 | $4.15 | $4.21 | $4.03 | $4.09 | $4.01 | 3,425,080 |
| 2019-05-22 | $4.28 | $4.28 | $4.08 | $4.10 | $4.02 | 3,794,780 |
| 2019-05-21 | $4.09 | $4.29 | $4.05 | $4.19 | $4.11 | 5,007,220 |
| 2019-05-20 | $4.39 | $4.49 | $3.94 | $4.10 | $4.02 | 7,186,680 |
| 2019-05-17 | $4.46 | $4.59 | $4.33 | $4.38 | $4.30 | 10,431,270 |
| 2019-05-16 | $4.46 | $4.55 | $4.35 | $4.42 | $4.33 | 14,492,020 |
| 2019-05-15 | $4.21 | $4.73 | $4.21 | $4.56 | $4.47 | 18,789,280 |
| 2019-05-14 | $3.97 | $4.40 | $3.93 | $4.30 | $4.22 | 12,705,080 |
| 2019-05-13 | $4.00 | $4.02 | $3.93 | $4.00 | $3.92 | 4,448,320 |
| 2019-05-10 | $3.80 | $4.08 | $3.77 | $4.02 | $3.94 | 6,332,450 |
| 2019-05-09 | $3.92 | $3.92 | $3.76 | $3.79 | $3.72 | 3,388,050 |
| 2019-05-08 | $3.93 | $3.94 | $3.81 | $3.92 | $3.84 | 2,090,080 |
| 2019-05-07 | $3.87 | $3.96 | $3.85 | $3.91 | $3.83 | 3,463,100 |
| 2019-05-06 | $4.15 | $4.15 | $3.83 | $3.84 | $3.77 | 12,543,420 |
| 2019-05-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2019-05-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2019-05-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2019-04-30 | $4.35 | $4.35 | $4.12 | $4.25 | $4.17 | 9,915,650 |
| 2019-04-29 | $4.45 | $4.50 | $4.22 | $4.35 | $4.27 | 10,513,850 |
| 2019-04-26 | $4.75 | $4.75 | $4.45 | $4.47 | $4.38 | 8,996,120 |
| 2019-04-25 | $5.08 | $5.09 | $4.70 | $4.70 | $4.61 | 15,414,410 |
| 2019-04-24 | $5.19 | $5.19 | $5.03 | $5.09 | $4.99 | 11,436,140 |
| 2019-04-23 | $4.95 | $5.28 | $4.95 | $5.16 | $5.06 | 19,816,610 |
| 2019-04-22 | $4.69 | $5.16 | $4.67 | $5.00 | $4.90 | 45,383,780 |
| 2019-04-19 | $4.68 | $4.69 | $4.60 | $4.69 | $4.60 | 4,642,220 |
| 2019-04-18 | $4.58 | $4.67 | $4.53 | $4.67 | $4.58 | 7,907,380 |
| 2019-04-17 | $4.56 | $4.61 | $4.50 | $4.59 | $4.50 | 3,697,990 |
| 2019-04-16 | $4.58 | $4.58 | $4.40 | $4.56 | $4.47 | 3,414,030 |
| 2019-04-15 | $4.65 | $4.66 | $4.52 | $4.54 | $4.45 | 3,247,880 |
| 2019-04-12 | $4.59 | $4.62 | $4.54 | $4.59 | $4.50 | 3,196,320 |
| 2019-04-11 | $4.54 | $4.66 | $4.53 | $4.59 | $4.50 | 7,157,310 |
| 2019-04-10 | $4.53 | $4.62 | $4.45 | $4.56 | $4.47 | 5,146,200 |
| 2019-04-09 | $4.64 | $4.64 | $4.49 | $4.53 | $4.44 | 4,104,040 |
| 2019-04-08 | $4.48 | $4.64 | $4.46 | $4.55 | $4.46 | 8,272,470 |
| 2019-04-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.40 | 0 |
| 2019-04-04 | $4.57 | $4.57 | $4.45 | $4.49 | $4.40 | 5,220,200 |
| 2019-04-03 | $4.50 | $4.53 | $4.42 | $4.52 | $4.43 | 7,883,790 |
| 2019-04-02 | $4.62 | $4.66 | $4.48 | $4.50 | $4.41 | 10,232,580 |
| 2019-04-01 | $4.57 | $4.73 | $4.52 | $4.61 | $4.52 | 11,511,170 |
| 2019-03-29 | $4.42 | $4.75 | $4.34 | $4.59 | $4.50 | 18,172,710 |
| 2019-03-28 | $4.80 | $4.80 | $4.27 | $4.32 | $4.24 | 16,067,240 |
| 2019-03-27 | $4.21 | $4.71 | $4.18 | $4.71 | $4.62 | 11,826,980 |
| 2019-03-26 | $4.35 | $4.40 | $4.25 | $4.28 | $4.20 | 6,074,150 |
| 2019-03-25 | $4.42 | $4.43 | $4.31 | $4.37 | $4.29 | 4,154,970 |
| 2019-03-22 | $4.42 | $4.45 | $4.36 | $4.43 | $4.34 | 4,586,690 |
| 2019-03-21 | $4.43 | $4.49 | $4.41 | $4.42 | $4.33 | 5,364,100 |
| 2019-03-20 | $4.40 | $4.44 | $4.33 | $4.43 | $4.34 | 4,289,750 |
| 2019-03-19 | $4.35 | $4.52 | $4.34 | $4.43 | $4.34 | 5,561,820 |
| 2019-03-18 | $4.26 | $4.34 | $4.26 | $4.33 | $4.25 | 3,042,840 |
| 2019-03-15 | $4.21 | $4.31 | $4.20 | $4.27 | $4.19 | 3,091,310 |
| 2019-03-14 | $4.30 | $4.35 | $4.13 | $4.19 | $4.11 | 5,374,600 |
| 2019-03-13 | $4.28 | $4.40 | $4.28 | $4.30 | $4.22 | 7,130,290 |
| 2019-03-12 | $4.23 | $4.30 | $4.22 | $4.24 | $4.16 | 4,508,000 |
| 2019-03-11 | $4.05 | $4.24 | $4.04 | $4.22 | $4.14 | 3,668,330 |
| 2019-03-08 | $4.27 | $4.27 | $4.13 | $4.13 | $4.05 | 7,006,240 |
| 2019-03-07 | $4.20 | $4.31 | $4.20 | $4.29 | $4.21 | 6,239,580 |
| 2019-03-06 | $4.08 | $4.25 | $4.08 | $4.23 | $4.15 | 8,552,750 |
| 2019-03-05 | $4.04 | $4.10 | $4.00 | $4.10 | $4.02 | 6,892,500 |
| 2019-03-04 | $4.01 | $4.14 | $3.95 | $4.04 | $3.96 | 11,678,390 |
| 2019-03-01 | $3.99 | $4.04 | $3.96 | $4.04 | $3.96 | 3,325,610 |
| 2019-02-28 | $3.97 | $4.05 | $3.97 | $4.00 | $3.92 | 4,366,710 |
| 2019-02-27 | $4.03 | $4.06 | $3.95 | $3.99 | $3.91 | 6,879,310 |
| 2019-02-26 | $4.02 | $4.07 | $3.95 | $4.03 | $3.95 | 9,484,580 |
| 2019-02-25 | $3.84 | $4.00 | $3.84 | $3.99 | $3.91 | 9,284,920 |
| 2019-02-22 | $3.78 | $3.87 | $3.78 | $3.85 | $3.78 | 3,801,470 |
| 2019-02-21 | $3.77 | $3.83 | $3.76 | $3.81 | $3.74 | 3,793,300 |
| 2019-02-20 | $3.84 | $3.85 | $3.80 | $3.80 | $3.73 | 4,953,900 |
| 2019-02-19 | $4.02 | $4.02 | $3.79 | $3.85 | $3.78 | 16,165,720 |
| 2019-02-18 | $3.69 | $4.00 | $3.69 | $3.97 | $3.89 | 11,448,560 |
| 2019-02-15 | $3.68 | $3.71 | $3.64 | $3.65 | $3.58 | 1,316,740 |
| 2019-02-14 | $3.68 | $3.71 | $3.65 | $3.70 | $3.63 | 2,134,270 |
| 2019-02-13 | $3.68 | $3.72 | $3.67 | $3.70 | $3.63 | 2,110,190 |
| 2019-02-12 | $3.66 | $3.69 | $3.65 | $3.69 | $3.62 | 2,068,660 |
| 2019-02-11 | $3.67 | $3.68 | $3.63 | $3.67 | $3.60 | 2,117,180 |
| 2019-02-08 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 0 |
| 2019-02-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 0 |
| 2019-02-06 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 0 |
| 2019-02-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 0 |
| 2019-02-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 0 |
| 2019-02-01 | $3.57 | $3.72 | $3.57 | $3.68 | $3.61 | 3,672,420 |
| 2019-01-31 | $3.57 | $3.66 | $3.55 | $3.62 | $3.55 | 4,765,850 |
| 2019-01-30 | $3.42 | $3.59 | $3.38 | $3.58 | $3.51 | 5,420,110 |
| 2019-01-29 | $3.46 | $3.48 | $3.37 | $3.40 | $3.33 | 1,353,360 |
| 2019-01-28 | $3.43 | $3.53 | $3.43 | $3.48 | $3.41 | 1,983,420 |
| 2019-01-25 | $3.46 | $3.46 | $3.43 | $3.43 | $3.36 | 755,600 |
| 2019-01-24 | $3.48 | $3.50 | $3.45 | $3.45 | $3.38 | 1,018,100 |
| 2019-01-23 | $3.45 | $3.50 | $3.45 | $3.47 | $3.40 | 538,920 |
| 2019-01-22 | $3.50 | $3.52 | $3.46 | $3.48 | $3.41 | 1,197,010 |
| 2019-01-21 | $3.53 | $3.53 | $3.49 | $3.49 | $3.42 | 1,093,890 |
| 2019-01-18 | $3.50 | $3.52 | $3.49 | $3.50 | $3.43 | 1,316,020 |
| 2019-01-17 | $3.48 | $3.51 | $3.48 | $3.50 | $3.43 | 1,672,620 |
| 2019-01-16 | $3.52 | $3.52 | $3.46 | $3.50 | $3.43 | 1,244,420 |
| 2019-01-15 | $3.48 | $3.52 | $3.47 | $3.50 | $3.43 | 956,220 |
| 2019-01-14 | $3.50 | $3.52 | $3.46 | $3.50 | $3.43 | 1,395,620 |
| 2019-01-11 | $3.51 | $3.51 | $3.47 | $3.50 | $3.43 | 1,528,760 |
| 2019-01-10 | $3.48 | $3.51 | $3.46 | $3.51 | $3.44 | 2,319,370 |
| 2019-01-09 | $3.41 | $3.50 | $3.41 | $3.49 | $3.42 | 3,074,870 |
| 2019-01-08 | $3.45 | $3.47 | $3.41 | $3.43 | $3.36 | 3,490,710 |
| 2019-01-07 | $3.50 | $3.62 | $3.48 | $3.51 | $3.44 | 8,298,660 |
| 2019-01-04 | $3.34 | $3.38 | $3.20 | $3.38 | $3.31 | 1,694,280 |
| 2019-01-03 | $3.34 | $3.35 | $3.32 | $3.35 | $3.29 | 1,396,660 |
| 2019-01-02 | $3.34 | $3.38 | $3.31 | $3.34 | $3.28 | 807,420 |
| 2019-01-01 | $3.34 | $3.34 | $3.34 | $3.34 | $3.28 | 0 |
| 2018-12-31 | $3.34 | $3.34 | $3.34 | $3.34 | $3.28 | 0 |
| 2018-12-28 | $3.36 | $3.39 | $3.34 | $3.34 | $3.28 | 848,100 |
| 2018-12-27 | $3.35 | $3.42 | $3.32 | $3.34 | $3.28 | 1,478,520 |
| 2018-12-26 | $3.35 | $3.37 | $3.30 | $3.34 | $3.28 | 1,399,720 |
| 2018-12-25 | $3.39 | $3.39 | $3.30 | $3.36 | $3.29 | 2,646,660 |
| 2018-12-24 | $3.45 | $3.45 | $3.39 | $3.40 | $3.33 | 1,532,200 |
| 2018-12-21 | $3.36 | $3.43 | $3.30 | $3.43 | $3.36 | 3,828,400 |
| 2018-12-20 | $3.46 | $3.47 | $3.36 | $3.38 | $3.31 | 4,911,370 |
| 2018-12-19 | $3.49 | $3.52 | $3.45 | $3.46 | $3.39 | 2,850,900 |
| 2018-12-18 | $3.48 | $3.50 | $3.46 | $3.49 | $3.42 | 1,860,100 |
| 2018-12-17 | $3.48 | $3.51 | $3.48 | $3.51 | $3.44 | 2,935,180 |
| 2018-12-14 | $3.50 | $3.53 | $3.45 | $3.53 | $3.46 | 3,272,710 |
| 2018-12-13 | $3.51 | $3.54 | $3.48 | $3.53 | $3.46 | 4,088,360 |
| 2018-12-12 | $3.53 | $3.53 | $3.48 | $3.53 | $3.46 | 3,197,220 |
| 2018-12-11 | $3.56 | $3.56 | $3.48 | $3.54 | $3.47 | 2,213,420 |
| 2018-12-10 | $3.52 | $3.54 | $3.49 | $3.54 | $3.47 | 2,758,840 |
| 2018-12-07 | $3.55 | $3.57 | $3.52 | $3.54 | $3.47 | 1,688,700 |
| 2018-12-06 | $3.57 | $3.57 | $3.51 | $3.56 | $3.49 | 1,494,440 |
| 2018-12-05 | $3.57 | $3.60 | $3.53 | $3.56 | $3.49 | 1,907,070 |
| 2018-12-04 | $3.65 | $3.65 | $3.58 | $3.62 | $3.55 | 3,156,240 |
| 2018-12-03 | $3.61 | $3.66 | $3.61 | $3.62 | $3.55 | 2,447,580 |
| 2018-11-30 | $3.55 | $3.60 | $3.54 | $3.58 | $3.51 | 715,190 |
| 2018-11-29 | $3.63 | $3.63 | $3.55 | $3.56 | $3.49 | 1,162,740 |
| 2018-11-28 | $3.60 | $3.62 | $3.54 | $3.61 | $3.54 | 1,572,850 |
| 2018-11-27 | $3.58 | $3.60 | $3.55 | $3.57 | $3.50 | 1,128,240 |
| 2018-11-26 | $3.55 | $3.58 | $3.52 | $3.55 | $3.48 | 1,219,260 |
| 2018-11-23 | $3.64 | $3.64 | $3.51 | $3.54 | $3.47 | 3,651,730 |
| 2018-11-22 | $3.67 | $3.68 | $3.62 | $3.63 | $3.56 | 2,403,850 |
| 2018-11-21 | $3.66 | $3.72 | $3.62 | $3.67 | $3.60 | 3,141,940 |
| 2018-11-20 | $3.81 | $3.82 | $3.68 | $3.68 | $3.61 | 4,816,990 |
| 2018-11-19 | $3.75 | $3.94 | $3.74 | $3.86 | $3.79 | 7,510,190 |
| 2018-11-16 | $3.75 | $3.79 | $3.73 | $3.76 | $3.69 | 3,540,200 |
| 2018-11-15 | $3.76 | $3.77 | $3.72 | $3.76 | $3.69 | 3,145,630 |
| 2018-11-14 | $3.73 | $3.77 | $3.71 | $3.74 | $3.67 | 4,188,080 |
| 2018-11-13 | $3.66 | $3.76 | $3.66 | $3.75 | $3.68 | 5,547,330 |
| 2018-11-12 | $3.63 | $3.71 | $3.63 | $3.69 | $3.62 | 4,002,410 |
| 2018-11-09 | $3.64 | $3.84 | $3.62 | $3.66 | $3.59 | 5,703,870 |
| 2018-11-08 | $3.62 | $3.65 | $3.61 | $3.63 | $3.56 | 1,919,240 |
| 2018-11-07 | $3.65 | $3.65 | $3.58 | $3.63 | $3.56 | 2,271,910 |
| 2018-11-06 | $3.64 | $3.65 | $3.62 | $3.65 | $3.58 | 1,742,010 |
| 2018-11-05 | $3.69 | $3.69 | $3.60 | $3.64 | $3.57 | 2,195,630 |
| 2018-11-02 | $3.67 | $3.69 | $3.64 | $3.69 | $3.62 | 3,207,190 |
| 2018-11-01 | $3.69 | $3.72 | $3.62 | $3.64 | $3.57 | 2,927,290 |
| 2018-10-31 | $3.68 | $3.69 | $3.63 | $3.69 | $3.62 | 2,194,330 |
| 2018-10-30 | $3.55 | $3.69 | $3.55 | $3.63 | $3.56 | 3,226,900 |
| 2018-10-29 | $3.61 | $3.65 | $3.57 | $3.59 | $3.52 | 2,236,120 |
| 2018-10-26 | $3.53 | $3.85 | $3.53 | $3.67 | $3.60 | 5,385,360 |
| 2018-10-25 | $3.46 | $3.53 | $3.42 | $3.53 | $3.46 | 1,851,120 |
| 2018-10-24 | $3.52 | $3.54 | $3.46 | $3.53 | $3.46 | 2,145,290 |
| 2018-10-23 | $3.62 | $3.63 | $3.52 | $3.54 | $3.47 | 2,012,620 |
| 2018-10-22 | $3.53 | $3.65 | $3.53 | $3.62 | $3.55 | 3,102,840 |
| 2018-10-19 | $3.50 | $3.54 | $3.46 | $3.54 | $3.47 | 3,039,320 |
| 2018-10-18 | $3.58 | $3.58 | $3.47 | $3.54 | $3.47 | 2,630,900 |
| 2018-10-17 | $3.62 | $3.62 | $3.51 | $3.58 | $3.51 | 1,690,020 |
| 2018-10-16 | $3.58 | $3.64 | $3.47 | $3.62 | $3.55 | 3,231,480 |
| 2018-10-15 | $3.63 | $3.67 | $3.54 | $3.54 | $3.47 | 1,498,880 |
| 2018-10-12 | $3.57 | $3.71 | $3.45 | $3.63 | $3.56 | 2,667,110 |
| 2018-10-11 | $3.73 | $3.74 | $3.58 | $3.61 | $3.54 | 3,232,620 |
| 2018-10-10 | $3.80 | $3.81 | $3.71 | $3.81 | $3.74 | 1,471,700 |
| 2018-10-09 | $3.80 | $3.82 | $3.70 | $3.81 | $3.74 | 3,141,530 |
| 2018-10-08 | $3.88 | $3.88 | $3.69 | $3.80 | $3.73 | 2,318,190 |
| 2018-10-05 | $3.89 | $3.89 | $3.89 | $3.89 | $3.81 | 0 |
| 2018-10-04 | $3.89 | $3.89 | $3.89 | $3.89 | $3.81 | 0 |
| 2018-10-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.81 | 0 |
| 2018-10-02 | $3.89 | $3.89 | $3.89 | $3.89 | $3.81 | 0 |
| 2018-10-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.81 | 0 |
| 2018-09-28 | $3.87 | $3.92 | $3.86 | $3.89 | $3.81 | 1,090,480 |
| 2018-09-27 | $3.90 | $3.91 | $3.86 | $3.88 | $3.80 | 1,300,280 |
| 2018-09-26 | $3.92 | $3.92 | $3.86 | $3.88 | $3.80 | 996,100 |
| 2018-09-25 | $3.90 | $3.92 | $3.84 | $3.90 | $3.82 | 1,281,200 |
| 2018-09-24 | $3.93 | $3.93 | $3.93 | $3.93 | $3.85 | 0 |
| 2018-09-21 | $3.88 | $3.95 | $3.88 | $3.93 | $3.85 | 2,028,200 |
| 2018-09-20 | $3.89 | $3.92 | $3.86 | $3.90 | $3.82 | 1,673,420 |
| 2018-09-19 | $3.87 | $3.90 | $3.83 | $3.90 | $3.82 | 1,991,780 |
| 2018-09-18 | $3.83 | $3.86 | $3.80 | $3.85 | $3.78 | 1,902,750 |
| 2018-09-17 | $3.85 | $3.85 | $3.80 | $3.82 | $3.75 | 1,491,580 |
| 2018-09-14 | $3.88 | $3.89 | $3.85 | $3.86 | $3.79 | 960,520 |
| 2018-09-13 | $3.89 | $3.91 | $3.85 | $3.88 | $3.80 | 1,005,940 |
| 2018-09-12 | $3.88 | $3.91 | $3.85 | $3.87 | $3.79 | 913,500 |
| 2018-09-11 | $3.88 | $3.94 | $3.88 | $3.89 | $3.81 | 905,290 |
| 2018-09-10 | $3.89 | $3.97 | $3.87 | $3.88 | $3.80 | 2,253,160 |
| 2018-09-07 | $3.88 | $3.95 | $3.88 | $3.89 | $3.81 | 851,540 |
| 2018-09-06 | $3.91 | $3.96 | $3.88 | $3.88 | $3.80 | 2,118,870 |
| 2018-09-05 | $3.94 | $3.98 | $3.90 | $3.94 | $3.86 | 2,149,050 |
| 2018-09-04 | $3.92 | $3.97 | $3.88 | $3.95 | $3.87 | 2,431,710 |
| 2018-09-03 | $3.85 | $3.94 | $3.84 | $3.92 | $3.84 | 1,584,420 |
| 2018-08-31 | $3.89 | $3.92 | $3.85 | $3.88 | $3.80 | 1,202,920 |
| 2018-08-30 | $3.90 | $3.93 | $3.88 | $3.88 | $3.80 | 1,307,020 |
| 2018-08-29 | $3.90 | $3.94 | $3.89 | $3.93 | $3.85 | 947,190 |
| 2018-08-28 | $3.95 | $3.97 | $3.90 | $3.93 | $3.85 | 1,486,720 |
| 2018-08-27 | $3.91 | $3.97 | $3.91 | $3.96 | $3.88 | 1,873,100 |
| 2018-08-24 | $3.90 | $3.95 | $3.88 | $3.91 | $3.83 | 1,110,040 |
| 2018-08-23 | $3.80 | $3.96 | $3.79 | $3.93 | $3.85 | 3,486,650 |
| 2018-08-22 | $3.87 | $3.89 | $3.80 | $3.82 | $3.75 | 2,719,160 |
| 2018-08-21 | $3.92 | $3.93 | $3.80 | $3.90 | $3.82 | 4,392,820 |
| 2018-08-20 | $3.91 | $3.96 | $3.88 | $3.92 | $3.84 | 1,987,360 |
| 2018-08-17 | $3.90 | $3.94 | $3.86 | $3.88 | $3.80 | 1,715,000 |
| 2018-08-16 | $3.90 | $3.95 | $3.87 | $3.91 | $3.83 | 2,101,660 |
| 2018-08-15 | $4.00 | $4.00 | $3.90 | $3.93 | $3.85 | 2,245,410 |
| 2018-08-14 | $4.00 | $4.03 | $3.98 | $4.00 | $3.92 | 2,263,680 |
| 2018-08-13 | $4.06 | $4.09 | $3.97 | $4.00 | $3.92 | 4,135,460 |
| 2018-08-10 | $4.13 | $4.19 | $4.08 | $4.13 | $4.05 | 1,869,580 |
| 2018-08-09 | $4.12 | $4.15 | $4.07 | $4.12 | $4.04 | 2,834,590 |
| 2018-08-08 | $4.10 | $4.17 | $4.04 | $4.11 | $4.00 | 3,957,630 |
| 2018-08-07 | $4.00 | $4.12 | $3.82 | $4.11 | $4.00 | 4,878,070 |
| 2018-08-06 | $4.17 | $4.24 | $3.93 | $4.03 | $3.92 | 3,760,900 |
| 2018-08-03 | $4.19 | $4.24 | $4.15 | $4.17 | $4.06 | 1,840,560 |
| 2018-08-02 | $4.37 | $4.37 | $4.15 | $4.20 | $4.09 | 5,111,850 |
| 2018-08-01 | $4.39 | $4.48 | $4.29 | $4.32 | $4.21 | 8,534,440 |
| 2018-07-31 | $4.42 | $4.80 | $4.42 | $4.53 | $4.41 | 9,602,120 |
| 2018-07-30 | $4.99 | $4.99 | $4.42 | $4.46 | $4.34 | 17,074,670 |
| 2018-07-27 | $4.39 | $4.58 | $4.35 | $4.54 | $4.42 | 8,335,620 |
| 2018-07-26 | $4.25 | $4.40 | $4.24 | $4.39 | $4.27 | 5,615,680 |
| 2018-07-25 | $4.27 | $4.27 | $4.20 | $4.24 | $4.13 | 1,107,600 |
| 2018-07-24 | $4.23 | $4.28 | $4.22 | $4.27 | $4.16 | 1,965,130 |
| 2018-07-23 | $4.23 | $4.24 | $4.19 | $4.23 | $4.12 | 1,575,870 |
| 2018-07-20 | $4.15 | $4.25 | $4.15 | $4.24 | $4.13 | 1,366,830 |
| 2018-07-19 | $4.23 | $4.25 | $4.16 | $4.18 | $4.07 | 1,166,240 |
| 2018-07-18 | $4.23 | $4.28 | $4.19 | $4.21 | $4.10 | 1,308,220 |
| 2018-07-17 | $4.20 | $4.26 | $4.16 | $4.23 | $4.12 | 888,430 |
| 2018-07-16 | $4.26 | $4.30 | $4.18 | $4.20 | $4.09 | 1,920,260 |
| 2018-07-13 | $4.30 | $4.36 | $4.28 | $4.30 | $4.19 | 1,617,800 |
| 2018-07-12 | $4.28 | $4.35 | $4.20 | $4.30 | $4.19 | 3,568,130 |
| 2018-07-11 | $4.17 | $4.42 | $4.12 | $4.28 | $4.17 | 6,419,380 |
| 2018-07-10 | $4.16 | $4.23 | $4.13 | $4.18 | $4.07 | 2,235,530 |
| 2018-07-09 | $4.21 | $4.28 | $4.13 | $4.17 | $4.06 | 4,038,060 |
| 2018-07-06 | $4.31 | $4.36 | $4.17 | $4.25 | $4.14 | 4,471,970 |
| 2018-07-05 | $4.17 | $4.30 | $4.12 | $4.28 | $4.17 | 5,758,460 |
| 2018-07-04 | $4.05 | $4.30 | $4.01 | $4.15 | $4.04 | 5,625,640 |
| 2018-07-03 | $3.99 | $4.06 | $3.98 | $4.05 | $3.94 | 1,829,240 |
| 2018-07-02 | $3.95 | $4.05 | $3.93 | $3.99 | $3.88 | 2,230,390 |
| 2018-06-29 | $3.92 | $3.99 | $3.88 | $3.99 | $3.88 | 2,163,710 |
| 2018-06-28 | $3.86 | $3.94 | $3.86 | $3.88 | $3.78 | 2,046,960 |
| 2018-06-27 | $3.83 | $3.97 | $3.83 | $3.90 | $3.80 | 2,164,900 |
| 2018-06-26 | $3.86 | $3.89 | $3.76 | $3.88 | $3.78 | 2,664,640 |
| 2018-06-25 | $3.96 | $4.03 | $3.88 | $3.90 | $3.80 | 4,216,140 |
| 2018-06-22 | $3.84 | $4.10 | $3.77 | $3.89 | $3.79 | 7,126,900 |
| 2018-06-21 | $3.80 | $3.94 | $3.77 | $3.84 | $3.74 | 4,958,360 |
| 2018-06-20 | $3.61 | $3.95 | $3.31 | $3.90 | $3.80 | 12,460,940 |
| 2018-06-19 | $3.56 | $3.88 | $3.56 | $3.60 | $3.50 | 5,783,900 |
| 2018-06-18 | $3.95 | $3.95 | $3.95 | $3.95 | $3.85 | 0 |
| 2018-06-15 | $4.00 | $4.40 | $3.88 | $3.95 | $3.85 | 12,110,280 |
| 2018-06-14 | $4.00 | $4.02 | $3.98 | $4.00 | $3.89 | 1,618,010 |
| 2018-06-13 | $4.01 | $4.03 | $3.98 | $4.00 | $3.89 | 1,416,480 |
| 2018-06-12 | $4.01 | $4.02 | $3.98 | $4.01 | $3.90 | 1,282,140 |
| 2018-06-11 | $3.98 | $4.01 | $3.96 | $4.00 | $3.89 | 1,051,070 |
| 2018-06-08 | $4.00 | $4.03 | $3.90 | $3.99 | $3.88 | 2,152,530 |
| 2018-06-07 | $3.99 | $4.05 | $3.99 | $4.00 | $3.89 | 2,052,800 |
| 2018-06-06 | $4.00 | $4.01 | $3.98 | $4.00 | $3.89 | 670,070 |
| 2018-06-05 | $4.02 | $4.03 | $3.99 | $4.01 | $3.90 | 1,244,420 |
| 2018-06-04 | $3.99 | $4.03 | $3.98 | $3.99 | $3.88 | 1,492,160 |
| 2018-06-01 | $4.01 | $4.04 | $3.97 | $3.98 | $3.87 | 1,346,800 |
| 2018-05-31 | $3.92 | $4.04 | $3.90 | $4.03 | $3.92 | 3,289,400 |
| 2018-05-30 | $4.02 | $4.04 | $3.86 | $3.91 | $3.81 | 1,882,970 |
| 2018-05-29 | $4.03 | $4.06 | $3.98 | $3.99 | $3.88 | 2,154,530 |
| 2018-05-28 | $4.07 | $4.07 | $4.01 | $4.04 | $3.93 | 1,497,860 |
| 2018-05-25 | $4.09 | $4.10 | $4.05 | $4.09 | $3.98 | 2,022,050 |
| 2018-05-24 | $4.12 | $4.13 | $4.09 | $4.10 | $3.99 | 1,560,400 |
| 2018-05-23 | $4.17 | $4.17 | $4.10 | $4.12 | $4.01 | 1,244,340 |
| 2018-05-22 | $4.11 | $4.18 | $4.11 | $4.17 | $4.06 | 2,816,580 |
| 2018-05-21 | $4.12 | $4.15 | $4.11 | $4.12 | $4.01 | 2,080,150 |
| 2018-05-18 | $4.12 | $4.14 | $4.10 | $4.12 | $4.01 | 913,340 |
| 2018-05-17 | $4.10 | $4.15 | $4.10 | $4.12 | $4.01 | 1,373,480 |
| 2018-05-16 | $4.14 | $4.14 | $4.10 | $4.10 | $3.99 | 1,145,300 |
| 2018-05-15 | $4.13 | $4.15 | $4.09 | $4.14 | $4.03 | 1,251,070 |
| 2018-05-14 | $4.11 | $4.13 | $4.10 | $4.13 | $4.02 | 933,870 |
| 2018-05-11 | $4.13 | $4.15 | $4.11 | $4.11 | $4.00 | 1,155,930 |
| 2018-05-10 | $4.11 | $4.18 | $4.11 | $4.14 | $4.03 | 1,618,960 |
| 2018-05-09 | $4.18 | $4.18 | $4.10 | $4.11 | $4.00 | 5,253,210 |
| 2018-05-08 | $4.17 | $4.19 | $4.14 | $4.16 | $4.05 | 1,550,540 |
| 2018-05-07 | $4.12 | $4.16 | $4.12 | $4.16 | $4.05 | 1,153,860 |
| 2018-05-04 | $4.15 | $4.16 | $4.10 | $4.10 | $3.99 | 737,900 |
| 2018-05-03 | $4.11 | $4.15 | $4.08 | $4.14 | $4.03 | 1,538,600 |
| 2018-05-02 | $4.10 | $4.13 | $4.03 | $4.11 | $4.00 | 1,692,860 |
| 2018-05-01 | $4.10 | $4.10 | $4.10 | $4.10 | $3.99 | 0 |
| 2018-04-30 | $4.10 | $4.10 | $4.10 | $4.10 | $3.99 | 0 |
| 2018-04-27 | $4.09 | $4.13 | $4.08 | $4.10 | $3.99 | 1,517,420 |
| 2018-04-26 | $4.12 | $4.15 | $4.08 | $4.09 | $3.98 | 1,576,620 |
| 2018-04-25 | $4.16 | $4.16 | $4.11 | $4.12 | $4.01 | 1,154,840 |
| 2018-04-24 | $4.10 | $4.17 | $4.10 | $4.16 | $4.05 | 1,524,420 |
| 2018-04-23 | $4.08 | $4.15 | $4.07 | $4.11 | $4.00 | 1,184,210 |
| 2018-04-20 | $4.14 | $4.14 | $4.10 | $4.12 | $4.01 | 1,634,520 |
| 2018-04-19 | $4.15 | $4.16 | $4.12 | $4.15 | $4.04 | 1,474,940 |
| 2018-04-18 | $4.14 | $4.18 | $4.10 | $4.14 | $4.03 | 1,430,300 |
| 2018-04-17 | $4.23 | $4.25 | $4.10 | $4.12 | $4.01 | 1,924,000 |
| 2018-04-16 | $4.21 | $4.31 | $4.20 | $4.23 | $4.12 | 4,799,080 |
| 2018-04-13 | $4.19 | $4.23 | $4.19 | $4.21 | $4.10 | 1,986,000 |
| 2018-04-12 | $4.16 | $4.21 | $4.16 | $4.19 | $4.08 | 1,848,920 |
| 2018-04-11 | $4.18 | $4.24 | $4.15 | $4.18 | $4.07 | 2,200,660 |
| 2018-04-10 | $4.14 | $4.20 | $4.10 | $4.18 | $4.07 | 2,250,150 |
| 2018-04-09 | $4.15 | $4.16 | $4.10 | $4.13 | $4.02 | 1,867,000 |
| 2018-04-06 | $4.16 | $4.16 | $4.16 | $4.16 | $4.05 | 0 |
| 2018-04-05 | $4.16 | $4.16 | $4.16 | $4.16 | $4.05 | 0 |
| 2018-04-04 | $4.16 | $4.20 | $4.15 | $4.16 | $4.05 | 1,368,580 |
| 2018-04-03 | $4.22 | $4.22 | $4.14 | $4.17 | $4.06 | 3,118,520 |
| 2018-04-02 | $4.21 | $4.28 | $4.21 | $4.23 | $4.12 | 2,160,010 |
| 2018-03-30 | $4.27 | $4.28 | $4.21 | $4.24 | $4.13 | 3,733,780 |
| 2018-03-29 | $4.18 | $4.38 | $4.16 | $4.29 | $4.18 | 5,834,530 |
| 2018-03-28 | $4.16 | $4.25 | $4.16 | $4.20 | $4.09 | 1,653,940 |
| 2018-03-27 | $4.15 | $4.24 | $4.15 | $4.21 | $4.10 | 2,414,510 |
| 2018-03-26 | $4.06 | $4.14 | $4.02 | $4.13 | $4.02 | 2,572,420 |
| 2018-03-23 | $4.16 | $4.17 | $4.07 | $4.10 | $3.99 | 7,176,600 |
| 2018-03-22 | $4.25 | $4.25 | $4.21 | $4.23 | $4.12 | 1,990,340 |
| 2018-03-21 | $4.21 | $4.27 | $4.21 | $4.25 | $4.14 | 2,700,750 |
| 2018-03-20 | $4.25 | $4.25 | $4.19 | $4.22 | $4.11 | 3,793,360 |
| 2018-03-19 | $4.27 | $4.29 | $4.24 | $4.25 | $4.14 | 4,247,360 |
| 2018-03-16 | $4.29 | $4.30 | $4.26 | $4.27 | $4.16 | 3,177,100 |
| 2018-03-15 | $4.31 | $4.35 | $4.26 | $4.29 | $4.18 | 5,552,140 |
| 2018-03-14 | $4.35 | $4.39 | $4.31 | $4.34 | $4.23 | 4,952,150 |
| 2018-03-13 | $4.31 | $4.50 | $4.28 | $4.39 | $4.27 | 11,477,420 |
| 2018-03-12 | $4.34 | $4.34 | $4.27 | $4.31 | $4.20 | 4,598,300 |
| 2018-03-09 | $4.33 | $4.35 | $4.26 | $4.31 | $4.20 | 5,587,900 |
| 2018-03-08 | $4.28 | $4.32 | $4.25 | $4.31 | $4.20 | 4,491,420 |
| 2018-03-07 | $4.29 | $4.34 | $4.26 | $4.28 | $4.17 | 4,622,720 |
| 2018-03-06 | $4.22 | $4.37 | $4.21 | $4.34 | $4.23 | 7,267,380 |
| 2018-03-05 | $4.25 | $4.32 | $4.20 | $4.24 | $4.13 | 6,271,420 |
| 2018-03-02 | $4.28 | $4.36 | $4.26 | $4.27 | $4.16 | 5,153,920 |
| 2018-03-01 | $4.29 | $4.34 | $4.23 | $4.31 | $4.20 | 5,928,470 |
| 2018-02-28 | $4.23 | $4.47 | $4.18 | $4.35 | $4.23 | 10,669,370 |
| 2018-02-27 | $4.32 | $4.36 | $4.22 | $4.27 | $4.16 | 6,837,760 |
| 2018-02-26 | $4.26 | $4.40 | $4.15 | $4.38 | $4.26 | 11,946,980 |
| 2018-02-23 | $4.10 | $4.51 | $4.08 | $4.31 | $4.20 | 17,629,650 |
| 2018-02-22 | $4.06 | $4.11 | $4.04 | $4.10 | $3.99 | 4,335,250 |
| 2018-02-21 | $4.04 | $4.04 | $4.04 | $4.04 | $3.93 | 0 |
| 2018-02-20 | $4.04 | $4.04 | $4.04 | $4.04 | $3.93 | 0 |
| 2018-02-19 | $4.04 | $4.04 | $4.04 | $4.04 | $3.93 | 0 |
| 2018-02-16 | $4.04 | $4.04 | $4.04 | $4.04 | $3.93 | 0 |
| 2018-02-15 | $4.04 | $4.04 | $4.04 | $4.04 | $3.93 | 0 |
| 2018-02-14 | $4.07 | $4.07 | $3.98 | $4.04 | $3.93 | 6,456,600 |
| 2018-02-13 | $4.03 | $4.10 | $4.00 | $4.09 | $3.98 | 7,809,700 |
| 2018-02-12 | $4.00 | $4.07 | $3.98 | $3.99 | $3.88 | 6,546,890 |
| 2018-02-09 | $4.18 | $4.18 | $3.98 | $4.00 | $3.89 | 11,728,390 |
| 2018-02-08 | $4.30 | $4.34 | $4.19 | $4.23 | $4.12 | 8,151,970 |
| 2018-02-07 | $4.33 | $4.38 | $4.23 | $4.28 | $4.17 | 8,440,190 |
| 2018-02-06 | $4.31 | $4.46 | $4.22 | $4.27 | $4.16 | 11,309,820 |
| 2018-02-05 | $4.27 | $4.41 | $4.21 | $4.36 | $4.24 | 9,690,720 |
| 2018-02-02 | $4.43 | $4.46 | $4.19 | $4.31 | $4.20 | 22,812,850 |
| 2018-02-01 | $5.05 | $5.15 | $4.59 | $4.65 | $4.53 | 42,677,620 |
| 2018-01-31 | $4.65 | $5.10 | $4.62 | $5.10 | $4.96 | 53,929,830 |
| 2018-01-30 | $4.58 | $4.74 | $4.57 | $4.64 | $4.52 | 5,850,610 |
| 2018-01-29 | $4.72 | $4.72 | $4.57 | $4.60 | $4.48 | 5,366,850 |
| 2018-01-26 | $4.58 | $4.74 | $4.57 | $4.71 | $4.59 | 6,564,240 |
| 2018-01-25 | $4.78 | $4.78 | $4.63 | $4.64 | $4.52 | 7,645,520 |
| 2018-01-24 | $4.73 | $4.81 | $4.68 | $4.76 | $4.63 | 12,364,990 |
| 2018-01-23 | $4.55 | $4.78 | $4.54 | $4.77 | $4.64 | 19,338,860 |
| 2018-01-22 | $4.66 | $4.68 | $4.48 | $4.55 | $4.43 | 10,125,050 |
| 2018-01-19 | $4.59 | $4.81 | $4.57 | $4.65 | $4.53 | 19,068,120 |
| 2018-01-18 | $4.53 | $4.65 | $4.52 | $4.58 | $4.46 | 11,809,820 |
| 2018-01-17 | $4.82 | $4.86 | $4.56 | $4.57 | $4.45 | 27,818,330 |
| 2018-01-16 | $4.67 | $5.03 | $4.64 | $4.96 | $4.83 | 47,468,390 |
| 2018-01-15 | $5.11 | $5.24 | $4.82 | $4.82 | $4.69 | 57,551,680 |
| 2018-01-12 | $5.14 | $5.54 | $5.10 | $5.36 | $5.22 | 73,587,100 |
| 2018-01-11 | $4.55 | $5.04 | $4.51 | $5.04 | $4.91 | 26,660,650 |
| 2018-01-10 | $4.56 | $4.59 | $4.50 | $4.58 | $4.46 | 9,759,250 |
| 2018-01-09 | $4.48 | $4.60 | $4.44 | $4.58 | $4.46 | 11,834,560 |
| 2018-01-08 | $4.32 | $4.52 | $4.30 | $4.50 | $4.38 | 16,064,580 |
| 2018-01-05 | $4.14 | $4.46 | $4.14 | $4.36 | $4.24 | 16,834,070 |
| 2018-01-04 | $4.14 | $4.17 | $4.08 | $4.15 | $4.04 | 4,214,000 |
| 2018-01-03 | $4.03 | $4.19 | $4.00 | $4.16 | $4.05 | 6,388,370 |
| 2018-01-02 | $3.99 | $4.09 | $3.99 | $4.04 | $3.93 | 3,347,400 |
| 2018-01-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.88 | 0 |
Beijing Vantone Real Estate Company Ltd (600246) News Headlines
Recent Beijing Vantone Real Estate Company Ltd (600246) News
Similar Companies to Beijing Vantone Real Estate Company Ltd (600246) 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 | -- | -- | -- |