Guangdong RongTai Industry Company Ltd (600589) Exchange: SHG
Data as of Aug. 27, 2025
$8.90 ($-0.02) -0.22%
Guangdong RongTai Industry Company Ltd - Daily Information
Click for more stock information on Guangdong RongTai Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.80 |
| Previous Close | $8.90 |
| High | $9.14 |
| Low | $8.74 |
| Adjusted Open | $8.80 |
| Previous Adjusted Close | $8.90 |
| Adjusted High | $9.14 |
| Adjusted Low | $8.74 |
About Guangdong RongTai Industry Company Ltd (600589)
GUANGDONG RONGTAI INDUSTRY CO., LTD is principally engaged in manufacture and distribution of melamine (ML) materials. The Company’s products include ML materials, phthalic anhydride, methanal, imitation ceramics, phthalic anhydride (PA), dibutyl phthalate (DHP), urotropine, fumaric acid and dioctyl phthalate, among others. Its products are applied in kitchenware, tableware, aviation appliances and others. The Company distributes its products within domestic market and to overseas markets.
Invest in Guangdong RongTai Industry Company Ltd (600589)
Historical Stock Data for Guangdong RongTai Industry Company Ltd (600589)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $8.80 | $9.14 | $8.74 | $8.90 | $8.90 | 176,085,590 |
| 2025-08-25 | $8.84 | $9.18 | $8.80 | $8.92 | $8.92 | 240,324,680 |
| 2025-08-22 | $8.66 | $8.74 | $8.51 | $8.72 | $8.72 | 155,341,220 |
| 2025-08-21 | $8.71 | $8.98 | $8.50 | $8.58 | $8.58 | 159,595,730 |
| 2025-08-20 | $8.51 | $8.99 | $8.41 | $8.78 | $8.78 | 206,512,990 |
| 2025-08-19 | $8.56 | $8.83 | $8.50 | $8.53 | $8.53 | 136,261,360 |
| 2025-08-18 | $8.54 | $8.75 | $8.51 | $8.58 | $8.58 | 164,374,880 |
| 2025-08-15 | $8.45 | $8.54 | $8.40 | $8.51 | $8.51 | 124,880,650 |
| 2025-08-14 | $8.35 | $8.61 | $8.29 | $8.48 | $8.48 | 177,150,110 |
| 2025-08-13 | $8.47 | $8.61 | $8.30 | $8.42 | $8.42 | 161,730,400 |
| 2025-08-12 | $8.15 | $8.55 | $8.14 | $8.48 | $8.48 | 197,717,800 |
| 2025-08-11 | $8.01 | $8.18 | $8.01 | $8.13 | $8.13 | 67,291,480 |
| 2025-08-08 | $8.08 | $8.09 | $7.97 | $8.02 | $8.02 | 60,143,900 |
| 2025-08-07 | $8.19 | $8.26 | $8.06 | $8.10 | $8.10 | 74,612,540 |
| 2025-08-06 | $8.11 | $8.28 | $8.05 | $8.21 | $8.21 | 87,204,860 |
| 2025-08-05 | $8.10 | $8.18 | $8.02 | $8.15 | $8.15 | 65,657,950 |
| 2025-08-04 | $7.86 | $8.09 | $7.83 | $8.07 | $8.07 | 61,456,480 |
| 2025-08-01 | $8.21 | $8.23 | $7.95 | $8.00 | $8.00 | 88,600,110 |
| 2025-07-31 | $8.11 | $8.31 | $8.10 | $8.20 | $8.20 | 105,944,250 |
| 2025-07-30 | $8.21 | $8.27 | $8.03 | $8.09 | $8.09 | 85,771,270 |
| 2025-07-29 | $8.36 | $8.37 | $8.16 | $8.23 | $8.23 | 116,044,110 |
| 2025-07-28 | $8.69 | $8.69 | $8.38 | $8.41 | $8.41 | 117,952,450 |
| 2025-07-25 | $8.47 | $8.70 | $8.36 | $8.62 | $8.62 | 156,401,790 |
| 2025-07-24 | $8.38 | $8.50 | $8.36 | $8.46 | $8.46 | 110,138,510 |
| 2025-07-23 | $8.33 | $8.53 | $8.16 | $8.38 | $8.38 | 130,676,410 |
| 2025-07-22 | $8.67 | $8.68 | $8.36 | $8.40 | $8.40 | 204,197,330 |
| 2025-07-21 | $8.83 | $8.91 | $8.65 | $8.75 | $8.75 | 203,461,410 |
| 2025-07-18 | $9.08 | $9.22 | $8.88 | $8.99 | $8.99 | 207,481,800 |
| 2025-07-17 | $8.80 | $9.27 | $8.72 | $9.10 | $9.10 | 339,926,700 |
| 2025-07-16 | $8.73 | $9.36 | $8.60 | $9.12 | $9.12 | 505,609,960 |
| 2025-07-15 | $8.63 | $9.13 | $8.47 | $8.51 | $8.51 | 336,901,230 |
| 2025-07-14 | $8.40 | $8.60 | $8.34 | $8.47 | $8.47 | 155,447,110 |
| 2025-07-11 | $8.49 | $8.51 | $8.25 | $8.40 | $8.40 | 196,234,090 |
| 2025-07-10 | $8.22 | $8.99 | $8.08 | $8.59 | $8.59 | 309,260,040 |
| 2025-07-09 | $8.42 | $8.64 | $8.18 | $8.25 | $8.25 | 214,862,550 |
| 2025-07-08 | $8.39 | $8.68 | $8.26 | $8.57 | $8.57 | 242,742,640 |
| 2025-07-07 | $7.98 | $8.68 | $7.98 | $8.48 | $8.48 | 287,639,400 |
| 2025-07-04 | $8.21 | $8.80 | $8.07 | $8.10 | $8.10 | 290,565,910 |
| 2025-07-03 | $8.20 | $8.69 | $8.00 | $8.32 | $8.32 | 357,291,700 |
| 2025-07-02 | $7.67 | $8.26 | $7.61 | $8.16 | $8.16 | 318,795,500 |
| 2025-06-30 | $8.02 | $8.20 | $7.88 | $7.95 | $7.95 | 288,640,440 |
| 2025-06-27 | $7.50 | $8.32 | $7.42 | $8.06 | $8.06 | 420,617,590 |
| 2025-06-26 | $7.55 | $7.84 | $7.49 | $7.56 | $7.56 | 200,755,000 |
| 2025-06-25 | $7.57 | $7.72 | $7.44 | $7.60 | $7.60 | 157,616,190 |
| 2025-06-24 | $7.26 | $7.56 | $7.25 | $7.49 | $7.49 | 140,664,580 |
| 2025-06-23 | $6.98 | $7.34 | $6.93 | $7.27 | $7.27 | 96,233,070 |
| 2025-06-20 | $7.30 | $7.39 | $7.04 | $7.19 | $7.19 | 111,498,650 |
| 2025-06-19 | $7.56 | $7.71 | $7.27 | $7.32 | $7.32 | 141,712,110 |
| 2025-06-18 | $7.35 | $7.65 | $7.23 | $7.60 | $7.60 | 186,873,250 |
| 2025-06-17 | $7.36 | $7.37 | $7.23 | $7.29 | $7.29 | 79,005,840 |
| 2025-06-13 | $7.58 | $7.58 | $7.21 | $7.22 | $7.22 | 162,400,900 |
| 2025-06-12 | $7.60 | $7.98 | $7.52 | $7.70 | $7.70 | 146,226,070 |
| 2025-06-11 | $7.71 | $7.83 | $7.54 | $7.67 | $7.67 | 130,494,420 |
| 2025-06-10 | $8.00 | $8.13 | $7.64 | $7.78 | $7.78 | 207,131,050 |
| 2025-06-09 | $7.73 | $8.15 | $7.73 | $7.99 | $7.99 | 256,817,850 |
| 2025-06-06 | $7.88 | $8.20 | $7.74 | $7.80 | $7.80 | 373,270,450 |
| 2025-06-05 | $6.95 | $7.69 | $6.95 | $7.69 | $7.69 | 225,070,760 |
| 2025-06-04 | $6.79 | $7.17 | $6.79 | $6.99 | $6.99 | 111,342,250 |
| 2025-06-03 | $6.85 | $7.05 | $6.80 | $6.81 | $6.81 | 91,357,500 |
| 2025-05-30 | $7.21 | $7.22 | $6.94 | $6.99 | $6.99 | 111,018,400 |
| 2025-05-29 | $7.24 | $7.45 | $7.17 | $7.30 | $7.30 | 105,074,960 |
| 2025-05-28 | $7.30 | $7.35 | $7.15 | $7.25 | $7.25 | 86,588,210 |
| 2025-05-27 | $7.36 | $7.36 | $7.18 | $7.23 | $7.23 | 86,065,050 |
| 2025-05-26 | $7.21 | $7.50 | $7.15 | $7.40 | $7.40 | 129,727,400 |
| 2025-05-23 | $7.40 | $7.47 | $7.13 | $7.15 | $7.15 | 118,897,940 |
| 2025-05-22 | $7.49 | $7.83 | $7.37 | $7.51 | $7.51 | 133,557,840 |
| 2025-05-21 | $7.70 | $7.81 | $7.52 | $7.56 | $7.56 | 137,848,590 |
| 2025-05-20 | $7.52 | $8.30 | $7.35 | $7.90 | $7.90 | 213,520,590 |
| 2025-05-19 | $7.72 | $7.73 | $7.40 | $7.59 | $7.59 | 130,101,120 |
| 2025-05-16 | $7.58 | $7.85 | $7.43 | $7.72 | $7.72 | 134,500,220 |
| 2025-05-15 | $8.10 | $8.10 | $7.57 | $7.61 | $7.61 | 200,982,910 |
| 2025-05-14 | $7.88 | $8.40 | $7.87 | $8.14 | $8.14 | 246,869,040 |
| 2025-05-13 | $7.90 | $8.38 | $7.72 | $8.03 | $8.03 | 284,784,570 |
| 2025-05-12 | $7.78 | $7.83 | $7.51 | $7.81 | $7.81 | 181,014,480 |
| 2025-05-09 | $7.95 | $7.98 | $7.54 | $7.60 | $7.60 | 209,639,250 |
| 2025-05-08 | $7.87 | $8.45 | $7.78 | $8.09 | $8.09 | 282,378,060 |
| 2025-05-07 | $7.86 | $8.47 | $7.80 | $8.09 | $8.09 | 402,863,130 |
| 2025-05-06 | $7.29 | $7.84 | $7.21 | $7.84 | $7.84 | 172,539,340 |
| 2025-04-30 | $7.00 | $7.36 | $6.82 | $7.13 | $7.13 | 302,293,040 |
| 2025-04-29 | $7.10 | $7.55 | $7.02 | $7.40 | $7.40 | 377,425,160 |
| 2025-04-28 | $6.60 | $7.00 | $6.59 | $7.00 | $7.00 | 179,666,000 |
| 2025-04-25 | $6.45 | $6.54 | $6.31 | $6.36 | $6.36 | 132,690,680 |
| 2025-04-24 | $6.78 | $6.81 | $6.35 | $6.41 | $6.41 | 184,028,470 |
| 2025-04-23 | $6.70 | $7.14 | $6.69 | $6.81 | $6.81 | 241,331,540 |
| 2025-04-22 | $6.60 | $7.07 | $6.48 | $6.79 | $6.79 | 305,462,100 |
| 2025-04-21 | $6.01 | $6.64 | $5.86 | $6.64 | $6.64 | 174,509,080 |
| 2025-04-18 | $6.00 | $6.38 | $5.85 | $6.04 | $6.04 | 161,652,340 |
| 2025-04-17 | $5.82 | $6.21 | $5.75 | $5.93 | $5.93 | 128,757,170 |
| 2025-04-16 | $6.19 | $6.19 | $5.73 | $5.85 | $5.85 | 136,784,800 |
| 2025-04-15 | $6.36 | $6.50 | $6.12 | $6.21 | $6.21 | 105,281,500 |
| 2025-04-14 | $6.40 | $6.47 | $6.29 | $6.36 | $6.36 | 120,098,600 |
| 2025-04-11 | $6.17 | $6.45 | $6.09 | $6.29 | $6.29 | 146,851,440 |
| 2025-04-10 | $6.25 | $6.50 | $6.20 | $6.22 | $6.22 | 196,732,090 |
| 2025-04-09 | $5.56 | $6.33 | $5.25 | $6.08 | $6.08 | 254,265,610 |
| 2025-04-08 | $6.00 | $6.33 | $5.82 | $5.83 | $5.83 | 199,884,410 |
| 2025-04-07 | $6.50 | $6.75 | $6.47 | $6.47 | $6.47 | 79,562,400 |
| 2025-04-03 | $6.88 | $7.43 | $6.88 | $7.19 | $7.19 | 219,208,600 |
| 2025-04-02 | $7.26 | $7.58 | $7.20 | $7.25 | $7.25 | 212,147,900 |
| 2025-04-01 | $7.50 | $7.79 | $7.18 | $7.22 | $7.22 | 313,598,700 |
| 2025-03-31 | $6.70 | $7.71 | $6.54 | $7.71 | $7.71 | 400,362,680 |
| 2025-03-28 | $6.69 | $7.01 | $6.69 | $7.01 | $7.01 | 260,416,050 |
| 2025-03-27 | $6.93 | $6.99 | $6.33 | $6.37 | $6.37 | 253,331,800 |
| 2025-03-26 | $7.05 | $7.28 | $6.86 | $6.92 | $6.92 | 224,528,260 |
| 2025-03-25 | $7.66 | $7.89 | $7.10 | $7.10 | $7.10 | 306,532,870 |
| 2025-03-24 | $8.47 | $8.57 | $7.89 | $7.89 | $7.89 | 203,188,290 |
| 2025-03-21 | $9.11 | $9.44 | $8.56 | $8.77 | $8.77 | 289,307,040 |
| 2025-03-20 | $8.95 | $9.83 | $8.60 | $9.20 | $9.20 | 421,013,940 |
| 2025-03-19 | $8.72 | $9.53 | $8.44 | $8.94 | $8.94 | 411,251,740 |
| 2025-03-18 | $8.00 | $8.84 | $7.90 | $8.84 | $8.84 | 381,882,400 |
| 2025-03-17 | $7.70 | $8.45 | $7.70 | $8.04 | $8.04 | 233,779,220 |
| 2025-03-14 | $7.82 | $8.25 | $7.42 | $7.83 | $7.83 | 263,188,550 |
| 2025-03-13 | $8.11 | $8.54 | $7.56 | $8.24 | $8.24 | 345,443,740 |
| 2025-03-12 | $8.65 | $9.18 | $8.26 | $8.29 | $8.29 | 447,305,410 |
| 2025-03-11 | $7.50 | $8.56 | $7.50 | $8.56 | $8.56 | 426,462,030 |
| 2025-03-10 | $7.09 | $7.78 | $6.70 | $7.78 | $7.78 | 300,082,710 |
| 2025-03-07 | $7.45 | $7.64 | $6.92 | $7.07 | $7.07 | 453,625,220 |
| 2025-03-06 | $6.95 | $7.28 | $6.85 | $7.28 | $7.28 | 169,539,910 |
| 2025-03-05 | $6.00 | $6.62 | $6.00 | $6.62 | $6.62 | 391,894,110 |
| 2025-03-04 | $6.09 | $6.60 | $6.00 | $6.02 | $6.02 | 374,731,750 |
| 2025-03-03 | $7.34 | $7.34 | $6.67 | $6.67 | $6.67 | 341,628,200 |
| 2025-02-28 | $7.00 | $7.66 | $6.40 | $7.41 | $7.41 | 633,806,190 |
| 2025-02-27 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 21,526,650 |
| 2025-02-26 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 12,367,900 |
| 2025-02-25 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 20,630,810 |
| 2025-02-24 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 26,704,380 |
| 2025-02-20 | $4.37 | $4.41 | $4.23 | $4.33 | $4.33 | 83,257,500 |
| 2025-02-19 | $4.28 | $4.36 | $4.26 | $4.36 | $4.36 | 89,599,560 |
| 2025-02-18 | $4.57 | $4.65 | $4.26 | $4.31 | $4.31 | 133,276,960 |
| 2025-02-17 | $4.79 | $4.98 | $4.54 | $4.61 | $4.61 | 207,191,430 |
| 2025-02-14 | $4.44 | $4.80 | $4.40 | $4.61 | $4.61 | 192,272,470 |
| 2025-02-13 | $4.36 | $4.55 | $4.20 | $4.42 | $4.42 | 166,953,250 |
| 2025-02-12 | $4.36 | $4.49 | $4.25 | $4.39 | $4.39 | 171,191,520 |
| 2025-02-11 | $4.46 | $4.57 | $4.16 | $4.38 | $4.38 | 214,157,760 |
| 2025-02-10 | $4.15 | $4.47 | $4.00 | $4.47 | $4.47 | 237,273,780 |
| 2025-02-07 | $3.91 | $4.20 | $3.88 | $4.06 | $4.06 | 125,612,710 |
| 2025-02-06 | $3.89 | $3.99 | $3.78 | $3.94 | $3.94 | 124,063,220 |
| 2025-02-05 | $3.56 | $3.85 | $3.54 | $3.85 | $3.85 | 52,532,080 |
| 2025-01-27 | $3.59 | $3.70 | $3.49 | $3.50 | $3.50 | 29,240,060 |
| 2025-01-24 | $3.54 | $3.65 | $3.42 | $3.59 | $3.59 | 46,992,470 |
| 2025-01-23 | $3.62 | $3.67 | $3.50 | $3.51 | $3.51 | 34,887,180 |
| 2025-01-22 | $3.59 | $3.65 | $3.51 | $3.56 | $3.56 | 33,005,100 |
| 2025-01-21 | $3.80 | $3.81 | $3.59 | $3.63 | $3.63 | 42,117,700 |
| 2025-01-20 | $3.83 | $3.87 | $3.74 | $3.77 | $3.77 | 35,465,700 |
| 2025-01-17 | $3.79 | $3.82 | $3.70 | $3.77 | $3.77 | 40,763,250 |
| 2025-01-16 | $4.03 | $4.09 | $3.72 | $3.89 | $3.89 | 75,463,260 |
| 2025-01-15 | $4.06 | $4.13 | $4.00 | $4.04 | $4.04 | 20,636,350 |
| 2025-01-14 | $3.90 | $4.08 | $3.90 | $4.06 | $4.06 | 27,563,330 |
| 2025-01-13 | $3.86 | $3.97 | $3.79 | $3.94 | $3.94 | 17,875,930 |
| 2025-01-09 | $4.11 | $4.24 | $4.08 | $4.13 | $4.13 | 21,587,440 |
| 2025-01-08 | $4.11 | $4.14 | $3.95 | $4.09 | $4.09 | 23,625,900 |
| 2025-01-07 | $4.03 | $4.15 | $4.00 | $4.12 | $4.12 | 28,138,400 |
| 2025-01-06 | $4.12 | $4.14 | $3.93 | $4.00 | $4.00 | 26,495,700 |
| 2025-01-03 | $4.43 | $4.48 | $4.10 | $4.11 | $4.11 | 39,702,910 |
| 2025-01-02 | $4.58 | $4.68 | $4.38 | $4.43 | $4.43 | 29,952,100 |
| 2024-12-31 | $4.82 | $4.89 | $4.58 | $4.58 | $4.58 | 33,185,710 |
| 2024-12-30 | $4.76 | $5.00 | $4.71 | $4.82 | $4.82 | 32,363,940 |
| 2024-12-27 | $4.93 | $5.04 | $4.80 | $4.82 | $4.82 | 49,662,200 |
| 2024-12-26 | $4.65 | $5.35 | $4.57 | $5.04 | $5.04 | 71,941,660 |
| 2024-12-25 | $5.39 | $5.44 | $4.93 | $4.93 | $4.93 | 58,863,570 |
| 2024-12-24 | $5.60 | $5.62 | $5.31 | $5.48 | $5.48 | 45,314,830 |
| 2024-12-23 | $5.74 | $5.98 | $5.33 | $5.38 | $5.38 | 72,268,980 |
| 2024-12-20 | $5.35 | $5.86 | $5.30 | $5.80 | $5.80 | 97,214,150 |
| 2024-12-19 | $5.22 | $5.74 | $5.03 | $5.54 | $5.54 | 83,709,110 |
| 2024-12-18 | $5.15 | $5.37 | $5.02 | $5.22 | $5.22 | 48,553,000 |
| 2024-12-17 | $5.80 | $5.81 | $5.14 | $5.21 | $5.21 | 85,104,810 |
| 2024-12-16 | $5.31 | $5.71 | $5.30 | $5.71 | $5.71 | 81,817,160 |
| 2024-12-13 | $5.14 | $5.37 | $5.11 | $5.19 | $5.19 | 57,596,210 |
| 2024-12-12 | $5.14 | $5.25 | $5.08 | $5.14 | $5.14 | 42,631,400 |
| 2024-12-11 | $5.00 | $5.13 | $4.95 | $5.10 | $5.10 | 39,782,630 |
| 2024-12-10 | $5.15 | $5.17 | $4.99 | $5.00 | $5.00 | 58,794,100 |
| 2024-12-09 | $4.95 | $5.09 | $4.91 | $5.00 | $5.00 | 44,877,380 |
| 2024-12-06 | $5.07 | $5.13 | $4.93 | $5.00 | $5.00 | 61,789,350 |
| 2024-12-05 | $5.01 | $5.22 | $4.89 | $5.12 | $5.12 | 91,272,470 |
| 2024-12-04 | $5.87 | $6.14 | $5.27 | $5.27 | $5.27 | 139,387,830 |
| 2024-12-03 | $6.47 | $6.62 | $5.60 | $5.86 | $5.86 | 190,280,660 |
| 2024-12-02 | $5.65 | $6.02 | $5.65 | $6.02 | $6.02 | 71,343,320 |
| 2024-11-29 | $5.12 | $5.47 | $4.95 | $5.47 | $5.47 | 143,266,050 |
| 2024-11-28 | $4.65 | $4.97 | $4.64 | $4.97 | $4.97 | 63,188,690 |
| 2024-11-27 | $4.46 | $4.53 | $4.31 | $4.52 | $4.52 | 29,806,200 |
| 2024-11-26 | $4.70 | $4.73 | $4.51 | $4.52 | $4.52 | 38,324,010 |
| 2024-11-25 | $4.48 | $4.75 | $4.31 | $4.66 | $4.66 | 53,587,050 |
| 2024-11-22 | $4.32 | $4.76 | $4.27 | $4.42 | $4.42 | 65,841,550 |
| 2024-11-21 | $4.20 | $4.44 | $4.13 | $4.33 | $4.33 | 38,465,750 |
| 2024-11-20 | $4.17 | $4.31 | $4.13 | $4.26 | $4.26 | 31,757,900 |
| 2024-11-19 | $4.17 | $4.21 | $4.03 | $4.17 | $4.17 | 34,871,710 |
| 2024-11-18 | $4.31 | $4.43 | $4.15 | $4.20 | $4.20 | 33,009,800 |
| 2024-11-15 | $4.42 | $4.50 | $4.25 | $4.27 | $4.27 | 33,498,750 |
| 2024-11-14 | $4.75 | $4.77 | $4.46 | $4.48 | $4.48 | 39,519,800 |
| 2024-11-13 | $4.50 | $4.80 | $4.41 | $4.75 | $4.75 | 48,218,340 |
| 2024-11-12 | $4.70 | $4.72 | $4.45 | $4.50 | $4.50 | 47,267,870 |
| 2024-11-11 | $4.56 | $4.99 | $4.54 | $4.67 | $4.67 | 70,976,810 |
| 2024-11-08 | $4.60 | $4.75 | $4.44 | $4.55 | $4.55 | 49,967,640 |
| 2024-11-07 | $4.21 | $4.43 | $4.18 | $4.39 | $4.39 | 36,613,050 |
| 2024-11-06 | $4.27 | $4.38 | $4.20 | $4.25 | $4.25 | 34,826,020 |
| 2024-11-05 | $4.24 | $4.44 | $4.20 | $4.30 | $4.30 | 37,121,370 |
| 2024-11-04 | $4.21 | $4.39 | $4.17 | $4.21 | $4.21 | 31,069,860 |
| 2024-11-01 | $4.58 | $4.79 | $4.20 | $4.21 | $4.21 | 58,710,400 |
| 2024-10-31 | $4.41 | $4.97 | $4.27 | $4.60 | $4.60 | 90,674,510 |
| 2024-10-30 | $4.13 | $4.63 | $4.13 | $4.57 | $4.57 | 104,248,040 |
| 2024-10-29 | $4.70 | $4.70 | $4.02 | $4.21 | $4.21 | 98,030,870 |
| 2024-10-28 | $3.84 | $4.35 | $3.83 | $4.35 | $4.35 | 39,278,350 |
| 2024-10-25 | $4.07 | $4.07 | $3.78 | $3.95 | $3.95 | 97,095,450 |
| 2024-10-24 | $3.35 | $3.70 | $3.35 | $3.70 | $3.70 | 32,414,970 |
| 2024-10-23 | $3.33 | $3.52 | $3.29 | $3.36 | $3.36 | 28,372,760 |
| 2024-10-22 | $3.24 | $3.45 | $3.23 | $3.33 | $3.33 | 30,612,610 |
| 2024-10-21 | $3.22 | $3.35 | $3.19 | $3.25 | $3.25 | 26,064,110 |
| 2024-10-18 | $3.14 | $3.27 | $3.12 | $3.20 | $3.20 | 21,882,120 |
| 2024-10-17 | $3.18 | $3.35 | $3.17 | $3.17 | $3.17 | 29,013,560 |
| 2024-10-16 | $3.11 | $3.20 | $3.08 | $3.14 | $3.14 | 21,115,490 |
| 2024-10-15 | $3.30 | $3.37 | $3.18 | $3.18 | $3.18 | 25,372,220 |
| 2024-10-14 | $3.34 | $3.34 | $3.17 | $3.32 | $3.32 | 29,394,280 |
| 2024-10-11 | $3.15 | $3.50 | $3.11 | $3.37 | $3.37 | 45,171,300 |
| 2024-10-10 | $3.24 | $3.38 | $3.13 | $3.18 | $3.18 | 29,640,320 |
| 2024-10-09 | $3.60 | $3.60 | $3.24 | $3.24 | $3.24 | 46,959,220 |
| 2024-10-08 | $3.72 | $3.72 | $3.31 | $3.60 | $3.60 | 84,309,150 |
| 2024-09-30 | $3.15 | $3.38 | $3.10 | $3.38 | $3.38 | 82,591,870 |
| 2024-09-27 | $3.07 | $3.15 | $2.99 | $3.07 | $3.07 | 55,235,900 |
| 2024-09-26 | $2.99 | $3.23 | $2.90 | $3.13 | $3.13 | 73,478,850 |
| 2024-09-25 | $3.00 | $3.24 | $2.83 | $3.03 | $3.03 | 83,641,940 |
| 2024-09-24 | $2.89 | $3.09 | $2.81 | $3.09 | $3.09 | 95,364,400 |
| 2024-09-23 | $2.51 | $2.81 | $2.50 | $2.81 | $2.81 | 70,416,600 |
| 2024-09-20 | $2.47 | $2.55 | $2.40 | $2.55 | $2.55 | 43,110,500 |
| 2024-09-19 | $2.12 | $2.32 | $2.12 | $2.32 | $2.32 | 15,220,100 |
| 2024-09-18 | $2.19 | $2.19 | $2.07 | $2.11 | $2.11 | 10,877,600 |
| 2024-09-13 | $2.23 | $2.25 | $2.16 | $2.17 | $2.17 | 9,289,400 |
| 2024-09-12 | $2.17 | $2.24 | $2.17 | $2.22 | $2.22 | 13,244,270 |
| 2024-09-11 | $2.21 | $2.23 | $2.15 | $2.17 | $2.17 | 8,342,800 |
| 2024-09-10 | $2.32 | $2.32 | $2.20 | $2.22 | $2.22 | 8,953,300 |
| 2024-09-09 | $2.22 | $2.28 | $2.21 | $2.26 | $2.26 | 10,813,500 |
| 2024-09-06 | $2.32 | $2.32 | $2.21 | $2.22 | $2.22 | 10,364,500 |
| 2024-09-05 | $2.34 | $2.35 | $2.31 | $2.32 | $2.32 | 7,406,300 |
| 2024-09-04 | $2.38 | $2.39 | $2.32 | $2.33 | $2.33 | 8,841,500 |
| 2024-09-03 | $2.38 | $2.41 | $2.36 | $2.38 | $2.38 | 7,667,300 |
| 2024-09-02 | $2.45 | $2.48 | $2.38 | $2.38 | $2.38 | 9,528,400 |
| 2024-08-30 | $2.38 | $2.51 | $2.37 | $2.45 | $2.45 | 12,188,500 |
| 2024-08-29 | $2.31 | $2.42 | $2.26 | $2.38 | $2.38 | 10,938,500 |
| 2024-08-28 | $2.34 | $2.38 | $2.30 | $2.32 | $2.32 | 7,330,100 |
| 2024-08-27 | $2.37 | $2.40 | $2.32 | $2.33 | $2.33 | 6,683,500 |
| 2024-08-26 | $2.35 | $2.42 | $2.35 | $2.38 | $2.38 | 6,281,400 |
| 2024-08-23 | $2.39 | $2.41 | $2.34 | $2.38 | $2.38 | 8,558,150 |
| 2024-08-22 | $2.42 | $2.46 | $2.40 | $2.41 | $2.41 | 7,012,800 |
| 2024-08-21 | $2.40 | $2.46 | $2.40 | $2.44 | $2.44 | 8,041,420 |
| 2024-08-20 | $2.53 | $2.53 | $2.37 | $2.43 | $2.43 | 15,523,300 |
| 2024-08-19 | $2.58 | $2.58 | $2.50 | $2.50 | $2.50 | 11,903,600 |
| 2024-08-16 | $2.65 | $2.67 | $2.57 | $2.58 | $2.58 | 10,227,100 |
| 2024-08-15 | $2.67 | $2.67 | $2.61 | $2.63 | $2.63 | 10,464,400 |
| 2024-08-14 | $2.77 | $2.79 | $2.64 | $2.64 | $2.64 | 17,749,750 |
| 2024-08-13 | $2.69 | $2.81 | $2.66 | $2.77 | $2.77 | 20,196,900 |
| 2024-08-12 | $2.74 | $2.86 | $2.68 | $2.69 | $2.69 | 22,280,700 |
| 2024-08-09 | $2.62 | $2.69 | $2.60 | $2.64 | $2.64 | 9,440,050 |
| 2024-08-08 | $2.63 | $2.63 | $2.57 | $2.60 | $2.60 | 7,420,800 |
| 2024-08-07 | $2.65 | $2.67 | $2.61 | $2.63 | $2.63 | 7,903,610 |
| 2024-08-06 | $2.63 | $2.64 | $2.54 | $2.64 | $2.64 | 14,989,850 |
| 2024-08-05 | $2.71 | $2.73 | $2.56 | $2.59 | $2.59 | 15,698,670 |
| 2024-08-02 | $2.77 | $2.83 | $2.71 | $2.72 | $2.72 | 10,357,210 |
| 2024-08-01 | $2.79 | $2.83 | $2.76 | $2.78 | $2.78 | 10,239,500 |
| 2024-07-31 | $2.65 | $2.82 | $2.65 | $2.79 | $2.79 | 14,284,100 |
| 2024-07-30 | $2.60 | $2.74 | $2.58 | $2.66 | $2.66 | 11,358,970 |
| 2024-07-29 | $2.63 | $2.63 | $2.58 | $2.60 | $2.60 | 5,393,600 |
| 2024-07-26 | $2.57 | $2.68 | $2.56 | $2.60 | $2.60 | 9,320,700 |
| 2024-07-25 | $2.57 | $2.63 | $2.54 | $2.59 | $2.59 | 10,836,580 |
| 2024-07-24 | $2.72 | $2.72 | $2.61 | $2.62 | $2.62 | 9,955,300 |
| 2024-07-23 | $2.81 | $2.86 | $2.69 | $2.70 | $2.70 | 12,356,100 |
| 2024-07-22 | $2.74 | $2.94 | $2.74 | $2.82 | $2.82 | 13,481,900 |
| 2024-07-19 | $2.75 | $2.76 | $2.68 | $2.74 | $2.74 | 8,398,700 |
| 2024-07-18 | $2.74 | $2.84 | $2.69 | $2.75 | $2.75 | 12,003,950 |
| 2024-07-17 | $2.82 | $2.84 | $2.72 | $2.72 | $2.72 | 8,594,550 |
| 2024-07-16 | $2.86 | $2.88 | $2.81 | $2.82 | $2.82 | 6,934,200 |
| 2024-07-15 | $2.89 | $2.92 | $2.83 | $2.84 | $2.84 | 7,046,660 |
| 2024-07-12 | $2.94 | $3.03 | $2.87 | $2.88 | $2.88 | 13,572,400 |
| 2024-07-11 | $2.85 | $2.96 | $2.84 | $2.93 | $2.93 | 13,205,000 |
| 2024-07-10 | $2.87 | $2.87 | $2.77 | $2.80 | $2.80 | 10,480,860 |
| 2024-07-09 | $2.89 | $2.92 | $2.78 | $2.87 | $2.87 | 13,843,700 |
| 2024-07-08 | $2.96 | $2.98 | $2.86 | $2.89 | $2.89 | 15,364,460 |
| 2024-07-05 | $3.05 | $3.12 | $3.03 | $3.08 | $3.08 | 9,502,000 |
| 2024-07-04 | $3.20 | $3.21 | $3.04 | $3.05 | $3.05 | 11,715,800 |
| 2024-07-03 | $3.19 | $3.29 | $3.15 | $3.20 | $3.20 | 10,212,050 |
| 2024-07-02 | $3.15 | $3.23 | $3.14 | $3.18 | $3.18 | 9,653,300 |
| 2024-07-01 | $3.24 | $3.36 | $3.14 | $3.19 | $3.19 | 14,141,650 |
| 2024-06-28 | $3.16 | $3.28 | $3.13 | $3.14 | $3.14 | 10,925,000 |
| 2024-06-27 | $3.36 | $3.38 | $3.17 | $3.17 | $3.17 | 14,060,770 |
| 2024-06-26 | $3.19 | $3.39 | $3.02 | $3.35 | $3.35 | 19,689,680 |
| 2024-06-25 | $3.14 | $3.40 | $3.12 | $3.17 | $3.17 | 16,528,800 |
| 2024-06-24 | $3.30 | $3.41 | $3.10 | $3.14 | $3.14 | 22,487,790 |
| 2024-06-21 | $3.40 | $3.52 | $3.35 | $3.41 | $3.41 | 10,953,680 |
| 2024-06-20 | $3.72 | $3.73 | $3.43 | $3.46 | $3.46 | 21,289,140 |
| 2024-06-19 | $3.68 | $3.96 | $3.57 | $3.78 | $3.78 | 16,288,920 |
| 2024-06-18 | $3.83 | $3.84 | $3.74 | $3.74 | $3.74 | 13,968,700 |
| 2024-06-17 | $3.97 | $3.97 | $3.72 | $3.87 | $3.87 | 15,855,350 |
| 2024-06-14 | $4.03 | $4.19 | $3.73 | $3.86 | $3.86 | 38,137,860 |
| 2024-06-12 | $3.98 | $4.08 | $3.96 | $4.04 | $4.04 | 9,374,650 |
| 2024-06-11 | $3.93 | $4.11 | $3.85 | $4.06 | $4.06 | 15,153,390 |
| 2024-06-07 | $3.79 | $3.93 | $3.71 | $3.93 | $3.93 | 15,819,550 |
| 2024-06-06 | $3.73 | $3.74 | $3.66 | $3.74 | $3.74 | 13,625,000 |
| 2024-06-05 | $3.53 | $3.64 | $3.40 | $3.56 | $3.56 | 7,959,900 |
| 2024-06-04 | $3.70 | $3.70 | $3.53 | $3.54 | $3.54 | 12,773,100 |
| 2024-06-03 | $3.91 | $3.91 | $3.72 | $3.72 | $3.72 | 13,020,810 |
| 2024-05-31 | $3.87 | $3.95 | $3.85 | $3.92 | $3.92 | 8,112,600 |
| 2024-05-30 | $3.82 | $3.94 | $3.77 | $3.88 | $3.88 | 8,628,800 |
| 2024-05-29 | $3.77 | $3.97 | $3.77 | $3.86 | $3.86 | 8,709,950 |
| 2024-05-28 | $3.78 | $3.82 | $3.72 | $3.81 | $3.81 | 7,073,600 |
| 2024-05-27 | $3.89 | $3.89 | $3.73 | $3.82 | $3.82 | 12,399,750 |
| 2024-05-24 | $3.75 | $3.98 | $3.73 | $3.93 | $3.93 | 15,497,680 |
| 2024-05-23 | $3.98 | $4.00 | $3.78 | $3.79 | $3.79 | 17,817,700 |
| 2024-05-22 | $4.01 | $4.04 | $3.89 | $3.98 | $3.98 | 16,488,480 |
| 2024-05-21 | $3.80 | $3.99 | $3.78 | $3.99 | $3.99 | 16,648,990 |
| 2024-05-20 | $3.57 | $3.80 | $3.52 | $3.80 | $3.80 | 16,974,060 |
| 2024-05-17 | $3.40 | $3.65 | $3.35 | $3.62 | $3.62 | 17,719,060 |
| 2024-05-16 | $3.66 | $3.75 | $3.46 | $3.52 | $3.52 | 21,720,010 |
| 2024-05-15 | $3.39 | $3.59 | $3.39 | $3.59 | $3.59 | 10,970,320 |
| 2024-05-14 | $3.26 | $3.56 | $3.26 | $3.42 | $3.42 | 23,451,740 |
| 2024-05-13 | $3.45 | $3.46 | $3.43 | $3.43 | $3.43 | 3,521,500 |
| 2024-05-10 | $3.79 | $3.79 | $3.61 | $3.61 | $3.61 | 15,173,300 |
| 2024-05-09 | $3.83 | $3.91 | $3.78 | $3.80 | $3.80 | 11,534,310 |
| 2024-05-08 | $3.87 | $3.90 | $3.71 | $3.89 | $3.89 | 13,129,390 |
| 2024-05-07 | $3.95 | $4.03 | $3.83 | $3.83 | $3.83 | 22,227,800 |
| 2024-05-06 | $4.03 | $4.12 | $4.03 | $4.03 | $4.03 | 10,875,300 |
| 2024-04-30 | $4.24 | $4.32 | $4.20 | $4.24 | $4.24 | 12,051,550 |
| 2024-04-29 | $4.27 | $4.35 | $4.21 | $4.23 | $4.23 | 12,977,450 |
| 2024-04-26 | $4.20 | $4.30 | $4.17 | $4.29 | $4.29 | 14,679,600 |
| 2024-04-25 | $4.05 | $4.20 | $3.99 | $4.12 | $4.12 | 14,553,500 |
| 2024-04-24 | $4.05 | $4.10 | $4.01 | $4.07 | $4.07 | 18,999,250 |
| 2024-04-23 | $3.99 | $4.19 | $3.96 | $4.19 | $4.19 | 18,004,780 |
| 2024-04-22 | $3.98 | $4.04 | $3.82 | $3.99 | $3.99 | 12,874,350 |
| 2024-04-19 | $3.98 | $4.13 | $3.90 | $4.00 | $4.00 | 15,928,050 |
| 2024-04-18 | $4.09 | $4.19 | $3.89 | $4.09 | $4.09 | 29,707,610 |
| 2024-04-17 | $4.09 | $4.29 | $4.09 | $4.09 | $4.09 | 20,281,100 |
| 2024-04-16 | $4.35 | $4.43 | $4.30 | $4.30 | $4.30 | 9,280,700 |
| 2024-04-15 | $4.66 | $4.71 | $4.53 | $4.53 | $4.53 | 16,766,400 |
| 2024-04-12 | $4.70 | $4.85 | $4.65 | $4.77 | $4.77 | 11,207,200 |
| 2024-04-11 | $4.51 | $4.70 | $4.48 | $4.68 | $4.68 | 15,416,550 |
| 2024-04-10 | $4.62 | $4.65 | $4.51 | $4.52 | $4.52 | 26,323,000 |
| 2024-04-09 | $4.70 | $4.87 | $4.59 | $4.75 | $4.75 | 13,889,050 |
| 2024-04-08 | $4.96 | $4.99 | $4.67 | $4.69 | $4.69 | 20,034,170 |
| 2024-04-03 | $4.92 | $4.98 | $4.86 | $4.92 | $4.92 | 14,605,350 |
| 2024-04-02 | $4.84 | $5.02 | $4.78 | $4.92 | $4.92 | 21,039,920 |
| 2024-04-01 | $4.70 | $4.90 | $4.69 | $4.84 | $4.84 | 17,685,350 |
| 2024-03-29 | $4.76 | $4.83 | $4.68 | $4.80 | $4.80 | 20,337,300 |
| 2024-03-28 | $4.60 | $4.81 | $4.60 | $4.81 | $4.81 | 27,931,700 |
| 2024-03-27 | $4.65 | $4.71 | $4.51 | $4.58 | $4.58 | 21,270,300 |
| 2024-03-26 | $4.55 | $4.73 | $4.50 | $4.70 | $4.70 | 28,187,570 |
| 2024-03-25 | $4.80 | $4.85 | $4.63 | $4.63 | $4.63 | 39,985,160 |
| 2024-03-22 | $4.69 | $4.87 | $4.65 | $4.87 | $4.87 | 37,021,640 |
| 2024-03-21 | $4.42 | $4.64 | $4.37 | $4.64 | $4.64 | 28,109,550 |
| 2024-03-20 | $4.39 | $4.55 | $4.30 | $4.42 | $4.42 | 41,962,780 |
| 2024-03-19 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 2,655,800 |
| 2024-03-18 | $4.32 | $4.38 | $4.12 | $4.15 | $4.15 | 25,289,410 |
| 2024-03-15 | $4.18 | $4.35 | $4.10 | $4.30 | $4.30 | 19,505,200 |
| 2024-03-14 | $4.11 | $4.23 | $4.02 | $4.18 | $4.18 | 21,897,270 |
| 2024-03-13 | $4.25 | $4.35 | $4.10 | $4.10 | $4.10 | 21,938,150 |
| 2024-03-12 | $4.27 | $4.40 | $4.13 | $4.32 | $4.32 | 21,057,030 |
| 2024-03-11 | $4.22 | $4.32 | $4.15 | $4.20 | $4.20 | 19,856,750 |
| 2024-03-08 | $4.24 | $4.31 | $4.14 | $4.31 | $4.31 | 19,536,240 |
| 2024-03-07 | $4.11 | $4.24 | $4.06 | $4.24 | $4.24 | 33,110,940 |
| 2024-03-06 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 3,603,400 |
| 2024-03-05 | $3.84 | $3.97 | $3.77 | $3.85 | $3.85 | 19,346,200 |
| 2024-03-04 | $3.85 | $3.95 | $3.75 | $3.88 | $3.88 | 19,208,180 |
| 2024-03-01 | $3.68 | $3.85 | $3.62 | $3.85 | $3.85 | 21,014,570 |
| 2024-02-29 | $3.48 | $3.68 | $3.48 | $3.68 | $3.68 | 25,023,190 |
| 2024-02-28 | $3.65 | $3.76 | $3.47 | $3.50 | $3.50 | 27,286,370 |
| 2024-02-27 | $3.44 | $3.58 | $3.42 | $3.58 | $3.58 | 15,184,190 |
| 2024-02-26 | $3.40 | $3.56 | $3.35 | $3.41 | $3.41 | 16,339,800 |
| 2024-02-23 | $3.45 | $3.52 | $3.38 | $3.46 | $3.46 | 17,540,650 |
| 2024-02-22 | $3.23 | $3.40 | $3.23 | $3.40 | $3.40 | 19,954,700 |
| 2024-02-21 | $3.40 | $3.48 | $3.20 | $3.24 | $3.24 | 24,260,450 |
| 2024-02-20 | $3.30 | $3.33 | $3.26 | $3.33 | $3.33 | 6,960,500 |
| 2024-02-19 | $3.08 | $3.17 | $3.05 | $3.17 | $3.17 | 9,694,730 |
| 2024-02-08 | $2.82 | $3.02 | $2.74 | $3.02 | $3.02 | 18,911,180 |
| 2024-02-07 | $2.79 | $2.89 | $2.77 | $2.88 | $2.88 | 20,633,430 |
| 2024-02-06 | $2.65 | $2.90 | $2.65 | $2.75 | $2.75 | 21,692,590 |
| 2024-02-05 | $2.81 | $2.85 | $2.79 | $2.79 | $2.79 | 5,246,400 |
| 2024-02-02 | $3.05 | $3.14 | $2.94 | $2.94 | $2.94 | 15,099,450 |
| 2024-02-01 | $3.13 | $3.25 | $3.09 | $3.09 | $3.09 | 18,085,440 |
| 2024-01-31 | $3.42 | $3.45 | $3.25 | $3.25 | $3.25 | 18,522,790 |
| 2024-01-30 | $3.35 | $3.52 | $3.28 | $3.42 | $3.42 | 15,735,690 |
| 2024-01-29 | $3.37 | $3.51 | $3.33 | $3.39 | $3.39 | 18,363,800 |
| 2024-01-26 | $3.21 | $3.38 | $3.19 | $3.38 | $3.38 | 21,288,900 |
| 2024-01-25 | $3.24 | $3.25 | $3.14 | $3.22 | $3.22 | 10,175,700 |
| 2024-01-24 | $3.26 | $3.30 | $3.11 | $3.23 | $3.23 | 12,061,000 |
| 2024-01-23 | $3.23 | $3.28 | $3.15 | $3.22 | $3.22 | 13,224,900 |
| 2024-01-22 | $3.48 | $3.49 | $3.31 | $3.31 | $3.31 | 10,844,000 |
| 2024-01-19 | $3.50 | $3.53 | $3.44 | $3.48 | $3.48 | 10,196,850 |
| 2024-01-18 | $3.51 | $3.55 | $3.40 | $3.50 | $3.50 | 14,323,400 |
| 2024-01-17 | $3.49 | $3.65 | $3.47 | $3.55 | $3.55 | 13,908,370 |
| 2024-01-16 | $3.44 | $3.56 | $3.41 | $3.55 | $3.55 | 17,517,900 |
| 2024-01-15 | $3.41 | $3.49 | $3.31 | $3.44 | $3.44 | 17,024,460 |
| 2024-01-12 | $3.55 | $3.57 | $3.39 | $3.44 | $3.44 | 21,570,020 |
| 2024-01-11 | $3.55 | $3.65 | $3.50 | $3.57 | $3.57 | 15,054,900 |
| 2024-01-10 | $3.51 | $3.68 | $3.44 | $3.60 | $3.60 | 22,603,420 |
| 2024-01-09 | $3.71 | $3.77 | $3.52 | $3.53 | $3.53 | 25,176,470 |
| 2024-01-08 | $3.86 | $3.88 | $3.70 | $3.70 | $3.70 | 42,038,470 |
| 2024-01-05 | $3.89 | $3.89 | $3.85 | $3.89 | $3.89 | 19,650,150 |
| 2024-01-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 111,150 |
| 2024-01-03 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 39,400 |
| 2024-01-02 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 61,600 |
| 2024-01-01 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2023-12-29 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 187,400 |
| 2023-12-28 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2023-12-27 | $3.84 | $3.84 | $3.79 | $3.84 | $3.84 | 54,837,790 |
| 2023-12-26 | $3.62 | $3.74 | $3.58 | $3.66 | $3.66 | 31,358,630 |
| 2023-12-25 | $3.43 | $3.57 | $3.40 | $3.57 | $3.57 | 18,047,150 |
| 2023-12-22 | $3.53 | $3.55 | $3.38 | $3.40 | $3.40 | 18,285,680 |
| 2023-12-21 | $3.50 | $3.65 | $3.42 | $3.53 | $3.53 | 30,315,650 |
| 2023-12-20 | $3.70 | $3.77 | $3.60 | $3.60 | $3.60 | 27,560,050 |
| 2023-12-19 | $3.76 | $3.79 | $3.60 | $3.79 | $3.79 | 38,302,520 |
| 2023-12-18 | $3.80 | $3.94 | $3.61 | $3.61 | $3.61 | 40,294,740 |
| 2023-12-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 3,025,500 |
| 2023-12-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,242,100 |
| 2023-12-13 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 3,453,200 |
| 2023-12-12 | $4.27 | $4.43 | $4.21 | $4.43 | $4.43 | 11,006,740 |
| 2023-12-11 | $4.25 | $4.36 | $4.13 | $4.22 | $4.22 | 13,092,620 |
| 2023-12-08 | $4.11 | $4.42 | $4.06 | $4.32 | $4.32 | 18,620,300 |
| 2023-12-07 | $4.46 | $4.58 | $4.24 | $4.24 | $4.24 | 17,929,290 |
| 2023-12-06 | $4.46 | $4.66 | $4.46 | $4.46 | $4.46 | 19,787,380 |
| 2023-12-05 | $4.73 | $4.82 | $4.59 | $4.69 | $4.69 | 13,940,980 |
| 2023-12-04 | $4.80 | $4.83 | $4.45 | $4.76 | $4.76 | 24,177,510 |
| 2023-12-01 | $4.88 | $5.08 | $4.66 | $4.68 | $4.68 | 19,144,100 |
| 2023-11-30 | $4.70 | $4.96 | $4.60 | $4.91 | $4.91 | 21,229,100 |
| 2023-11-29 | $4.47 | $4.74 | $4.47 | $4.74 | $4.74 | 17,794,540 |
| 2023-11-28 | $4.70 | $4.70 | $4.43 | $4.51 | $4.51 | 33,904,270 |
| 2023-11-27 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 2,576,500 |
| 2023-11-24 | $4.25 | $4.34 | $4.01 | $4.27 | $4.27 | 34,379,370 |
| 2023-11-23 | $4.14 | $4.14 | $4.02 | $4.14 | $4.14 | 21,046,580 |
| 2023-11-22 | $3.56 | $3.94 | $3.56 | $3.94 | $3.94 | 20,854,890 |
| 2023-11-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2,549,100 |
| 2023-11-20 | $3.95 | $3.99 | $3.95 | $3.95 | $3.95 | 8,650,600 |
| 2023-11-17 | $4.34 | $4.50 | $4.16 | $4.16 | $4.16 | 28,503,440 |
| 2023-11-16 | $4.31 | $4.65 | $4.25 | $4.38 | $4.38 | 23,849,290 |
| 2023-11-15 | $4.64 | $4.74 | $4.47 | $4.47 | $4.47 | 25,011,740 |
| 2023-11-14 | $4.78 | $4.96 | $4.60 | $4.71 | $4.71 | 22,814,520 |
| 2023-11-13 | $4.91 | $5.29 | $4.82 | $4.82 | $4.82 | 23,660,700 |
| 2023-11-10 | $4.83 | $5.07 | $4.71 | $5.07 | $5.07 | 21,783,250 |
| 2023-11-09 | $4.60 | $4.83 | $4.55 | $4.83 | $4.83 | 14,937,500 |
| 2023-11-08 | $4.52 | $4.67 | $4.46 | $4.60 | $4.60 | 16,727,210 |
| 2023-11-07 | $4.33 | $4.60 | $4.33 | $4.60 | $4.60 | 17,106,430 |
| 2023-11-06 | $4.05 | $4.40 | $4.00 | $4.38 | $4.38 | 24,652,410 |
| 2023-11-03 | $4.39 | $4.48 | $4.17 | $4.19 | $4.19 | 30,209,150 |
| 2023-11-02 | $4.27 | $4.39 | $4.27 | $4.39 | $4.39 | 18,412,450 |
| 2023-11-01 | $4.18 | $4.30 | $4.18 | $4.18 | $4.18 | 26,503,260 |
| 2023-10-31 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,138,800 |
| 2023-10-30 | $4.82 | $4.87 | $4.63 | $4.63 | $4.63 | 5,625,500 |
| 2023-10-27 | $4.87 | $4.87 | $4.63 | $4.87 | $4.87 | 27,718,070 |
| 2023-10-26 | $4.48 | $4.64 | $4.43 | $4.64 | $4.64 | 6,869,500 |
| 2023-10-25 | $4.21 | $4.42 | $4.21 | $4.42 | $4.42 | 21,151,020 |
| 2023-10-24 | $4.21 | $4.47 | $4.21 | $4.21 | $4.21 | 18,691,000 |
| 2023-10-23 | $4.47 | $4.61 | $4.43 | $4.43 | $4.43 | 9,943,600 |
| 2023-10-20 | $4.78 | $4.96 | $4.66 | $4.66 | $4.66 | 18,685,500 |
| 2023-10-19 | $4.82 | $5.31 | $4.82 | $4.91 | $4.91 | 38,025,820 |
| 2023-10-18 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,109,800 |
| 2023-10-17 | $5.34 | $5.41 | $5.34 | $5.34 | $5.34 | 8,148,900 |
| 2023-10-16 | $6.22 | $6.22 | $5.62 | $5.62 | $5.62 | 33,695,050 |
| 2023-10-13 | $5.85 | $5.94 | $5.59 | $5.92 | $5.92 | 22,873,320 |
| 2023-10-12 | $5.60 | $5.67 | $5.21 | $5.66 | $5.66 | 31,920,140 |
| 2023-10-11 | $5.32 | $5.48 | $5.31 | $5.48 | $5.48 | 28,627,180 |
| 2023-10-10 | $5.41 | $5.41 | $4.89 | $5.22 | $5.22 | 28,143,980 |
| 2023-10-09 | $5.15 | $5.15 | $5.11 | $5.15 | $5.15 | 5,721,280 |
| 2023-09-28 | $4.75 | $4.90 | $4.74 | $4.90 | $4.90 | 10,172,420 |
| 2023-09-27 | $4.41 | $4.78 | $4.41 | $4.67 | $4.67 | 23,009,640 |
| 2023-09-26 | $4.80 | $4.86 | $4.61 | $4.61 | $4.61 | 16,756,010 |
| 2023-09-25 | $4.87 | $5.15 | $4.85 | $4.85 | $4.85 | 26,680,380 |
| 2023-09-22 | $5.51 | $5.64 | $5.11 | $5.11 | $5.11 | 49,542,550 |
| 2023-09-21 | $5.13 | $5.38 | $5.13 | $5.38 | $5.38 | 23,105,320 |
| 2023-09-20 | $4.95 | $5.14 | $4.80 | $5.12 | $5.12 | 26,940,150 |
| 2023-09-19 | $4.49 | $4.95 | $4.49 | $4.90 | $4.90 | 45,870,460 |
| 2023-09-18 | $4.73 | $4.79 | $4.73 | $4.73 | $4.73 | 10,399,800 |
| 2023-09-15 | $4.74 | $4.98 | $4.73 | $4.98 | $4.98 | 29,024,820 |
| 2023-09-14 | $4.50 | $4.74 | $4.46 | $4.74 | $4.74 | 27,265,570 |
| 2023-09-13 | $4.41 | $4.55 | $4.29 | $4.51 | $4.51 | 29,592,470 |
| 2023-09-12 | $4.05 | $4.33 | $4.02 | $4.33 | $4.33 | 19,976,300 |
| 2023-09-11 | $4.10 | $4.16 | $3.94 | $4.12 | $4.12 | 24,656,450 |
| 2023-09-08 | $4.04 | $4.04 | $3.93 | $4.04 | $4.04 | 14,487,610 |
| 2023-09-07 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 3,013,100 |
| 2023-09-06 | $3.76 | $3.97 | $3.67 | $3.67 | $3.67 | 21,003,660 |
| 2023-09-05 | $3.78 | $3.97 | $3.67 | $3.86 | $3.86 | 23,300,870 |
| 2023-09-04 | $3.66 | $3.81 | $3.63 | $3.81 | $3.81 | 22,634,520 |
| 2023-09-01 | $3.42 | $3.63 | $3.42 | $3.63 | $3.63 | 17,518,000 |
| 2023-08-31 | $3.48 | $3.58 | $3.34 | $3.46 | $3.46 | 21,554,350 |
| 2023-08-30 | $3.31 | $3.51 | $3.29 | $3.51 | $3.51 | 18,271,070 |
| 2023-08-29 | $3.15 | $3.34 | $3.09 | $3.34 | $3.34 | 16,062,890 |
| 2023-08-28 | $3.22 | $3.33 | $3.20 | $3.20 | $3.20 | 25,719,300 |
| 2023-08-25 | $3.37 | $3.37 | $3.32 | $3.37 | $3.37 | 27,284,350 |
| 2023-08-24 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 1,564,300 |
| 2023-08-23 | $2.96 | $3.06 | $2.90 | $3.06 | $3.06 | 10,393,500 |
| 2023-08-22 | $2.97 | $2.99 | $2.85 | $2.98 | $2.98 | 13,788,650 |
| 2023-08-21 | $3.10 | $3.12 | $2.94 | $2.99 | $2.99 | 18,699,100 |
| 2023-08-18 | $2.99 | $3.09 | $2.96 | $3.09 | $3.09 | 18,475,000 |
| 2023-08-17 | $2.79 | $2.95 | $2.74 | $2.94 | $2.94 | 15,796,940 |
| 2023-08-16 | $2.86 | $2.97 | $2.81 | $2.81 | $2.81 | 17,593,240 |
| 2023-08-15 | $2.84 | $3.00 | $2.81 | $2.89 | $2.89 | 16,122,100 |
| 2023-08-14 | $2.69 | $2.86 | $2.66 | $2.86 | $2.86 | 18,508,250 |
| 2023-08-11 | $2.73 | $2.74 | $2.62 | $2.72 | $2.72 | 13,738,250 |
| 2023-08-10 | $2.73 | $2.83 | $2.70 | $2.74 | $2.74 | 12,064,900 |
| 2023-08-09 | $2.59 | $2.75 | $2.59 | $2.75 | $2.75 | 15,157,800 |
| 2023-08-08 | $2.56 | $2.65 | $2.56 | $2.62 | $2.62 | 11,709,700 |
| 2023-08-07 | $2.48 | $2.54 | $2.48 | $2.52 | $2.52 | 5,740,790 |
| 2023-08-04 | $2.50 | $2.54 | $2.48 | $2.50 | $2.50 | 6,673,890 |
| 2023-08-03 | $2.53 | $2.56 | $2.48 | $2.51 | $2.51 | 9,205,690 |
| 2023-08-02 | $2.52 | $2.62 | $2.48 | $2.57 | $2.57 | 12,588,490 |
| 2023-08-01 | $2.43 | $2.53 | $2.41 | $2.52 | $2.52 | 16,254,890 |
| 2023-07-31 | $2.52 | $2.56 | $2.45 | $2.45 | $2.45 | 15,842,500 |
| 2023-07-28 | $2.60 | $2.65 | $2.58 | $2.58 | $2.58 | 12,933,800 |
| 2023-07-27 | $2.47 | $2.65 | $2.45 | $2.65 | $2.65 | 17,135,930 |
| 2023-07-26 | $2.59 | $2.61 | $2.52 | $2.52 | $2.52 | 18,983,320 |
| 2023-07-25 | $2.66 | $2.70 | $2.58 | $2.65 | $2.65 | 10,894,350 |
| 2023-07-24 | $2.72 | $2.77 | $2.62 | $2.65 | $2.65 | 13,889,400 |
| 2023-07-21 | $2.87 | $2.89 | $2.74 | $2.74 | $2.74 | 18,373,110 |
| 2023-07-20 | $2.95 | $2.96 | $2.87 | $2.88 | $2.88 | 8,199,700 |
| 2023-07-19 | $2.89 | $2.97 | $2.83 | $2.93 | $2.93 | 12,627,160 |
| 2023-07-18 | $3.11 | $3.14 | $2.95 | $2.95 | $2.95 | 19,099,550 |
| 2023-07-17 | $3.04 | $3.16 | $3.04 | $3.10 | $3.10 | 13,233,500 |
| 2023-07-14 | $2.95 | $3.12 | $2.94 | $3.11 | $3.11 | 13,906,050 |
| 2023-07-13 | $2.88 | $2.99 | $2.85 | $2.97 | $2.97 | 15,749,020 |
| 2023-07-12 | $2.75 | $2.91 | $2.73 | $2.91 | $2.91 | 16,573,960 |
| 2023-07-11 | $2.79 | $2.85 | $2.75 | $2.77 | $2.77 | 11,689,160 |
| 2023-07-10 | $2.69 | $2.82 | $2.67 | $2.80 | $2.80 | 10,057,660 |
| 2023-07-07 | $2.70 | $2.74 | $2.63 | $2.72 | $2.72 | 14,733,190 |
| 2023-07-06 | $2.86 | $2.86 | $2.76 | $2.76 | $2.76 | 10,031,650 |
| 2023-07-05 | $2.77 | $2.84 | $2.77 | $2.81 | $2.81 | 11,093,290 |
| 2023-07-04 | $2.72 | $2.81 | $2.72 | $2.81 | $2.81 | 14,012,170 |
| 2023-07-03 | $2.70 | $2.81 | $2.66 | $2.73 | $2.73 | 10,873,240 |
| 2023-06-30 | $2.68 | $2.72 | $2.64 | $2.68 | $2.68 | 10,168,530 |
| 2023-06-29 | $2.70 | $2.74 | $2.58 | $2.70 | $2.70 | 16,714,960 |
| 2023-06-28 | $2.75 | $2.82 | $2.70 | $2.70 | $2.70 | 21,853,350 |
| 2023-06-27 | $2.94 | $2.94 | $2.84 | $2.84 | $2.84 | 17,712,990 |
| 2023-06-26 | $2.85 | $2.99 | $2.77 | $2.99 | $2.99 | 28,057,650 |
| 2023-06-21 | $2.84 | $2.90 | $2.77 | $2.90 | $2.90 | 28,528,560 |
| 2023-06-20 | $2.65 | $2.76 | $2.61 | $2.76 | $2.76 | 21,666,240 |
| 2023-06-19 | $2.70 | $2.81 | $2.62 | $2.63 | $2.63 | 35,437,960 |
| 2023-06-16 | $2.69 | $2.69 | $2.60 | $2.68 | $2.68 | 59,765,270 |
| 2023-06-15 | $2.56 | $2.56 | $2.53 | $2.56 | $2.56 | 48,099,920 |
| 2023-06-14 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 1,277,650 |
| 2023-06-13 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 1,920,400 |
| 2023-06-12 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 825,000 |
| 2023-06-09 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 898,400 |
| 2023-06-08 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 340,100 |
| 2023-06-07 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 1,661,300 |
| 2023-06-06 | $1.77 | $1.82 | $1.72 | $1.81 | $1.81 | 26,906,990 |
| 2023-06-05 | $1.66 | $1.76 | $1.64 | $1.76 | $1.76 | 32,828,180 |
| 2023-06-02 | $1.65 | $1.78 | $1.65 | $1.68 | $1.68 | 54,560,920 |
| 2023-06-01 | $1.75 | $1.76 | $1.74 | $1.74 | $1.74 | 9,376,900 |
| 2023-05-31 | $1.83 | $1.92 | $1.83 | $1.83 | $1.83 | 48,477,190 |
| 2023-05-30 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 935,100 |
| 2023-05-29 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 265,100 |
| 2023-05-26 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 258,500 |
| 2023-05-25 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 630,600 |
| 2023-05-24 | $2.42 | $2.42 | $2.37 | $2.37 | $2.37 | 8,492,410 |
| 2023-05-23 | $2.39 | $2.48 | $2.36 | $2.40 | $2.40 | 9,233,030 |
| 2023-05-22 | $2.38 | $2.42 | $2.37 | $2.41 | $2.41 | 5,340,080 |
| 2023-05-19 | $2.41 | $2.42 | $2.36 | $2.40 | $2.40 | 6,374,600 |
| 2023-05-18 | $2.45 | $2.51 | $2.40 | $2.41 | $2.41 | 9,454,030 |
| 2023-05-17 | $2.46 | $2.53 | $2.38 | $2.50 | $2.50 | 12,044,580 |
| 2023-05-16 | $2.55 | $2.57 | $2.48 | $2.50 | $2.50 | 8,695,380 |
| 2023-05-15 | $2.60 | $2.63 | $2.54 | $2.57 | $2.57 | 7,061,400 |
| 2023-05-12 | $2.55 | $2.62 | $2.55 | $2.62 | $2.62 | 6,322,040 |
| 2023-05-11 | $2.52 | $2.60 | $2.48 | $2.58 | $2.58 | 8,922,800 |
| 2023-05-10 | $2.52 | $2.57 | $2.49 | $2.52 | $2.52 | 5,729,630 |
| 2023-05-09 | $2.50 | $2.58 | $2.40 | $2.54 | $2.54 | 12,794,750 |
| 2023-05-08 | $2.60 | $2.61 | $2.48 | $2.52 | $2.52 | 13,637,460 |
| 2023-05-05 | $2.56 | $2.62 | $2.53 | $2.61 | $2.61 | 9,141,720 |
| 2023-05-04 | $2.60 | $2.63 | $2.53 | $2.58 | $2.58 | 14,427,900 |
| 2023-05-03 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2023-05-02 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2023-04-28 | $2.59 | $2.64 | $2.55 | $2.58 | $2.58 | 21,980,030 |
| 2023-04-27 | $2.58 | $2.58 | $2.53 | $2.58 | $2.58 | 17,616,180 |
| 2023-04-26 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2023-04-25 | $2.45 | $2.49 | $2.40 | $2.46 | $2.46 | 9,274,010 |
| 2023-04-24 | $2.56 | $2.57 | $2.45 | $2.45 | $2.45 | 17,765,200 |
| 2023-04-21 | $2.60 | $2.65 | $2.54 | $2.58 | $2.58 | 12,951,200 |
| 2023-04-20 | $2.54 | $2.63 | $2.51 | $2.62 | $2.62 | 14,232,350 |
| 2023-04-19 | $2.58 | $2.60 | $2.49 | $2.51 | $2.51 | 10,422,150 |
| 2023-04-18 | $2.50 | $2.59 | $2.48 | $2.58 | $2.58 | 11,513,650 |
| 2023-04-17 | $2.38 | $2.52 | $2.37 | $2.50 | $2.50 | 15,542,150 |
| 2023-04-14 | $2.39 | $2.41 | $2.37 | $2.40 | $2.40 | 8,292,110 |
| 2023-04-13 | $2.38 | $2.44 | $2.37 | $2.39 | $2.39 | 7,944,800 |
| 2023-04-12 | $2.42 | $2.48 | $2.38 | $2.41 | $2.41 | 13,098,300 |
| 2023-04-11 | $2.41 | $2.47 | $2.36 | $2.41 | $2.41 | 9,163,600 |
| 2023-04-10 | $2.32 | $2.48 | $2.31 | $2.43 | $2.43 | 16,008,640 |
| 2023-04-07 | $2.38 | $2.48 | $2.36 | $2.37 | $2.37 | 12,771,500 |
| 2023-04-06 | $2.41 | $2.41 | $2.28 | $2.36 | $2.36 | 18,628,140 |
| 2023-04-05 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2023-04-04 | $2.50 | $2.51 | $2.39 | $2.40 | $2.40 | 21,996,350 |
| 2023-04-03 | $2.52 | $2.56 | $2.50 | $2.52 | $2.52 | 10,045,600 |
| 2023-03-31 | $2.50 | $2.58 | $2.50 | $2.55 | $2.55 | 7,854,130 |
| 2023-03-30 | $2.54 | $2.58 | $2.48 | $2.52 | $2.52 | 16,214,450 |
| 2023-03-29 | $2.57 | $2.61 | $2.54 | $2.58 | $2.58 | 10,651,550 |
| 2023-03-28 | $2.64 | $2.67 | $2.53 | $2.58 | $2.58 | 15,960,500 |
| 2023-03-27 | $2.70 | $2.74 | $2.62 | $2.65 | $2.65 | 15,023,950 |
| 2023-03-24 | $2.63 | $2.75 | $2.57 | $2.70 | $2.70 | 23,551,930 |
| 2023-03-23 | $2.63 | $2.63 | $2.62 | $2.63 | $2.63 | 8,549,600 |
| 2023-03-22 | $2.49 | $2.52 | $2.47 | $2.50 | $2.50 | 19,954,560 |
| 2023-03-21 | $2.35 | $2.42 | $2.35 | $2.40 | $2.40 | 6,950,340 |
| 2023-03-20 | $2.48 | $2.50 | $2.35 | $2.35 | $2.35 | 14,709,210 |
| 2023-03-17 | $2.51 | $2.53 | $2.44 | $2.47 | $2.47 | 11,368,020 |
| 2023-03-16 | $2.47 | $2.57 | $2.46 | $2.51 | $2.51 | 12,603,620 |
| 2023-03-15 | $2.46 | $2.56 | $2.45 | $2.52 | $2.52 | 18,385,800 |
| 2023-03-14 | $2.46 | $2.48 | $2.42 | $2.44 | $2.44 | 17,827,130 |
| 2023-03-13 | $2.42 | $2.51 | $2.42 | $2.51 | $2.51 | 28,875,030 |
| 2023-03-10 | $2.37 | $2.42 | $2.35 | $2.39 | $2.39 | 7,228,330 |
| 2023-03-09 | $2.37 | $2.44 | $2.36 | $2.38 | $2.38 | 9,700,610 |
| 2023-03-08 | $2.31 | $2.37 | $2.30 | $2.36 | $2.36 | 9,615,300 |
| 2023-03-07 | $2.34 | $2.36 | $2.29 | $2.31 | $2.31 | 9,725,010 |
| 2023-03-06 | $2.36 | $2.40 | $2.34 | $2.34 | $2.34 | 6,407,250 |
| 2023-03-03 | $2.34 | $2.41 | $2.32 | $2.35 | $2.35 | 9,751,830 |
| 2023-03-02 | $2.37 | $2.43 | $2.30 | $2.34 | $2.34 | 13,488,190 |
| 2023-03-01 | $2.36 | $2.46 | $2.34 | $2.40 | $2.40 | 16,337,700 |
| 2023-02-28 | $2.27 | $2.37 | $2.22 | $2.37 | $2.37 | 26,872,260 |
| 2023-02-27 | $2.37 | $2.37 | $2.26 | $2.26 | $2.26 | 10,610,700 |
| 2023-02-24 | $2.31 | $2.35 | $2.29 | $2.34 | $2.34 | 9,606,180 |
| 2023-02-23 | $2.29 | $2.32 | $2.24 | $2.31 | $2.31 | 12,781,990 |
| 2023-02-22 | $2.20 | $2.30 | $2.20 | $2.28 | $2.28 | 11,387,800 |
| 2023-02-21 | $2.15 | $2.26 | $2.13 | $2.24 | $2.24 | 14,897,820 |
| 2023-02-20 | $2.18 | $2.19 | $2.11 | $2.15 | $2.15 | 5,822,430 |
| 2023-02-17 | $2.19 | $2.20 | $2.14 | $2.17 | $2.17 | 7,306,120 |
| 2023-02-16 | $2.12 | $2.21 | $2.11 | $2.19 | $2.19 | 14,184,130 |
| 2023-02-15 | $2.07 | $2.16 | $2.07 | $2.12 | $2.12 | 8,942,840 |
| 2023-02-14 | $2.04 | $2.09 | $2.04 | $2.07 | $2.07 | 9,638,300 |
| 2023-02-13 | $2.04 | $2.05 | $2.02 | $2.04 | $2.04 | 4,085,690 |
| 2023-02-10 | $2.06 | $2.06 | $2.03 | $2.04 | $2.04 | 3,079,700 |
| 2023-02-09 | $2.06 | $2.06 | $2.04 | $2.05 | $2.05 | 3,585,570 |
| 2023-02-08 | $2.05 | $2.08 | $2.05 | $2.06 | $2.06 | 3,177,240 |
| 2023-02-07 | $2.05 | $2.06 | $2.03 | $2.06 | $2.06 | 3,520,400 |
| 2023-02-06 | $2.06 | $2.06 | $2.03 | $2.05 | $2.05 | 3,235,000 |
| 2023-02-03 | $2.06 | $2.07 | $2.04 | $2.05 | $2.05 | 3,292,800 |
| 2023-02-02 | $2.08 | $2.08 | $2.04 | $2.06 | $2.06 | 4,643,580 |
| 2023-02-01 | $2.02 | $2.11 | $2.02 | $2.08 | $2.08 | 8,874,890 |
| 2023-01-31 | $1.96 | $2.04 | $1.95 | $2.02 | $2.02 | 8,627,350 |
| 2023-01-30 | $2.03 | $2.06 | $2.02 | $2.04 | $2.04 | 7,007,000 |
| 2023-01-20 | $2.02 | $2.04 | $2.00 | $2.03 | $2.03 | 5,847,000 |
| 2023-01-19 | $2.06 | $2.08 | $2.02 | $2.03 | $2.03 | 7,328,500 |
| 2023-01-18 | $2.06 | $2.09 | $2.06 | $2.07 | $2.07 | 3,415,500 |
| 2023-01-17 | $2.06 | $2.10 | $2.05 | $2.07 | $2.07 | 4,185,900 |
| 2023-01-16 | $2.05 | $2.12 | $2.05 | $2.06 | $2.06 | 11,354,100 |
| 2023-01-13 | $2.16 | $2.16 | $2.15 | $2.16 | $2.16 | 16,568,900 |
| 2023-01-12 | $2.06 | $2.07 | $2.04 | $2.06 | $2.06 | 1,582,800 |
| 2023-01-11 | $2.07 | $2.07 | $2.05 | $2.06 | $2.06 | 1,873,100 |
| 2023-01-10 | $2.09 | $2.09 | $2.05 | $2.07 | $2.07 | 2,352,200 |
| 2023-01-09 | $2.09 | $2.10 | $2.07 | $2.10 | $2.10 | 2,302,700 |
| 2023-01-06 | $2.12 | $2.13 | $2.08 | $2.09 | $2.09 | 2,632,000 |
| 2023-01-05 | $2.14 | $2.14 | $2.08 | $2.12 | $2.12 | 4,644,280 |
| 2023-01-04 | $2.05 | $2.14 | $2.03 | $2.14 | $2.14 | 9,043,610 |
| 2023-01-03 | $2.03 | $2.06 | $2.01 | $2.04 | $2.04 | 5,998,630 |
| 2023-01-02 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| 2022-12-30 | $2.03 | $2.05 | $2.02 | $2.05 | $2.05 | 3,633,000 |
| 2022-12-29 | $2.06 | $2.08 | $2.03 | $2.05 | $2.05 | 10,593,530 |
| 2022-12-28 | $2.18 | $2.18 | $2.12 | $2.14 | $2.14 | 2,922,900 |
| 2022-12-27 | $2.16 | $2.18 | $2.15 | $2.18 | $2.18 | 1,781,930 |
| 2022-12-26 | $2.14 | $2.17 | $2.14 | $2.16 | $2.16 | 2,619,000 |
| 2022-12-23 | $2.11 | $2.15 | $2.11 | $2.14 | $2.14 | 1,709,170 |
| 2022-12-22 | $2.16 | $2.16 | $2.12 | $2.12 | $2.12 | 2,750,700 |
| 2022-12-21 | $2.17 | $2.17 | $2.14 | $2.15 | $2.15 | 2,861,300 |
| 2022-12-20 | $2.15 | $2.18 | $2.13 | $2.17 | $2.17 | 3,560,270 |
| 2022-12-19 | $2.21 | $2.22 | $2.13 | $2.15 | $2.15 | 5,499,170 |
| 2022-12-16 | $2.26 | $2.27 | $2.21 | $2.23 | $2.23 | 4,647,540 |
| 2022-12-15 | $2.30 | $2.30 | $2.24 | $2.27 | $2.27 | 4,813,200 |
| 2022-12-14 | $2.33 | $2.33 | $2.28 | $2.28 | $2.28 | 4,929,800 |
| 2022-12-13 | $2.31 | $2.33 | $2.31 | $2.33 | $2.33 | 2,988,100 |
| 2022-12-12 | $2.37 | $2.37 | $2.30 | $2.32 | $2.32 | 7,085,100 |
| 2022-12-09 | $2.39 | $2.42 | $2.34 | $2.38 | $2.38 | 14,227,770 |
| 2022-12-08 | $2.42 | $2.46 | $2.40 | $2.43 | $2.43 | 21,436,200 |
| 2022-12-07 | $2.34 | $2.35 | $2.29 | $2.34 | $2.34 | 5,861,650 |
| 2022-12-06 | $2.28 | $2.37 | $2.28 | $2.33 | $2.33 | 6,637,850 |
| 2022-12-05 | $2.28 | $2.30 | $2.25 | $2.28 | $2.28 | 4,339,600 |
| 2022-12-01 | $2.21 | $2.24 | $2.21 | $2.22 | $2.22 | 6,606,400 |
| 2022-11-30 | $2.18 | $2.25 | $2.18 | $2.22 | $2.22 | 15,680,900 |
| 2022-11-29 | $2.28 | $2.32 | $2.27 | $2.29 | $2.29 | 5,412,000 |
| 2022-11-28 | $2.30 | $2.31 | $2.28 | $2.29 | $2.29 | 2,770,400 |
| 2022-11-25 | $2.29 | $2.32 | $2.29 | $2.31 | $2.31 | 3,033,200 |
| 2022-11-24 | $2.29 | $2.32 | $2.28 | $2.30 | $2.30 | 3,332,600 |
| 2022-11-23 | $2.27 | $2.31 | $2.24 | $2.29 | $2.29 | 5,040,900 |
| 2022-11-22 | $2.35 | $2.37 | $2.28 | $2.29 | $2.29 | 7,652,000 |
| 2022-11-21 | $2.37 | $2.40 | $2.33 | $2.36 | $2.36 | 6,762,100 |
| 2022-11-18 | $2.39 | $2.42 | $2.36 | $2.38 | $2.38 | 8,045,600 |
| 2022-11-17 | $2.30 | $2.42 | $2.30 | $2.40 | $2.40 | 12,555,880 |
| 2022-11-16 | $2.30 | $2.33 | $2.29 | $2.30 | $2.30 | 2,825,200 |
| 2022-11-15 | $2.28 | $2.32 | $2.28 | $2.32 | $2.32 | 3,706,580 |
| 2022-11-14 | $2.31 | $2.32 | $2.28 | $2.30 | $2.30 | 4,038,000 |
| 2022-11-11 | $2.35 | $2.35 | $2.29 | $2.31 | $2.31 | 6,110,400 |
| 2022-11-10 | $2.29 | $2.37 | $2.28 | $2.32 | $2.32 | 7,996,350 |
| 2022-11-09 | $2.22 | $2.33 | $2.22 | $2.31 | $2.31 | 9,996,120 |
| 2022-11-08 | $2.20 | $2.24 | $2.19 | $2.22 | $2.22 | 5,274,520 |
| 2022-11-07 | $2.18 | $2.20 | $2.16 | $2.20 | $2.20 | 3,913,800 |
| 2022-11-04 | $2.18 | $2.19 | $2.16 | $2.18 | $2.18 | 3,006,400 |
| 2022-11-03 | $2.14 | $2.19 | $2.13 | $2.18 | $2.18 | 3,192,250 |
| 2022-11-02 | $2.15 | $2.16 | $2.13 | $2.16 | $2.16 | 3,367,650 |
| 2022-11-01 | $2.16 | $2.17 | $2.13 | $2.15 | $2.15 | 2,967,900 |
| 2022-10-31 | $2.10 | $2.18 | $2.09 | $2.14 | $2.14 | 4,980,900 |
| 2022-10-28 | $2.10 | $2.11 | $2.06 | $2.10 | $2.10 | 3,515,600 |
| 2022-10-27 | $2.10 | $2.13 | $2.10 | $2.11 | $2.11 | 2,177,250 |
| 2022-10-26 | $2.08 | $2.12 | $2.07 | $2.10 | $2.10 | 3,270,400 |
| 2022-10-25 | $2.09 | $2.12 | $2.06 | $2.12 | $2.12 | 2,380,400 |
| 2022-10-24 | $2.16 | $2.18 | $2.08 | $2.11 | $2.11 | 3,910,600 |
| 2022-10-21 | $2.15 | $2.17 | $2.14 | $2.17 | $2.17 | 3,427,300 |
| 2022-10-20 | $2.14 | $2.17 | $2.13 | $2.16 | $2.16 | 2,036,700 |
| 2022-10-19 | $2.19 | $2.20 | $2.14 | $2.15 | $2.15 | 3,270,400 |
| 2022-10-18 | $2.21 | $2.21 | $2.18 | $2.20 | $2.20 | 1,958,100 |
| 2022-10-17 | $2.12 | $2.23 | $2.12 | $2.20 | $2.20 | 4,914,400 |
| 2022-10-14 | $2.10 | $2.13 | $2.10 | $2.13 | $2.13 | 3,382,260 |
| 2022-10-13 | $2.09 | $2.12 | $2.08 | $2.09 | $2.09 | 2,555,400 |
| 2022-10-12 | $2.07 | $2.11 | $2.04 | $2.10 | $2.10 | 3,267,900 |
| 2022-10-11 | $2.07 | $2.07 | $2.04 | $2.07 | $2.07 | 2,147,440 |
| 2022-10-10 | $2.09 | $2.10 | $2.04 | $2.07 | $2.07 | 3,690,000 |
| 2022-09-30 | $2.08 | $2.13 | $2.05 | $2.09 | $2.09 | 4,113,850 |
| 2022-09-29 | $2.09 | $2.09 | $2.05 | $2.07 | $2.07 | 5,222,700 |
| 2022-09-28 | $2.09 | $2.11 | $2.05 | $2.08 | $2.08 | 5,337,200 |
| 2022-09-27 | $2.08 | $2.10 | $2.06 | $2.09 | $2.09 | 5,805,300 |
| 2022-09-26 | $2.14 | $2.14 | $2.06 | $2.08 | $2.08 | 7,565,050 |
| 2022-09-23 | $2.25 | $2.25 | $2.17 | $2.17 | $2.17 | 5,004,950 |
| 2022-09-22 | $2.26 | $2.27 | $2.24 | $2.25 | $2.25 | 2,837,750 |
| 2022-09-21 | $2.27 | $2.28 | $2.24 | $2.28 | $2.28 | 3,824,850 |
| 2022-09-20 | $2.25 | $2.28 | $2.25 | $2.28 | $2.28 | 3,153,700 |
| 2022-09-19 | $2.31 | $2.33 | $2.24 | $2.27 | $2.27 | 7,190,000 |
| 2022-09-16 | $2.37 | $2.37 | $2.29 | $2.32 | $2.32 | 7,361,100 |
| 2022-09-15 | $2.37 | $2.39 | $2.35 | $2.37 | $2.37 | 6,064,100 |
| 2022-09-14 | $2.38 | $2.38 | $2.32 | $2.37 | $2.37 | 13,188,850 |
| 2022-09-13 | $2.37 | $2.43 | $2.33 | $2.43 | $2.43 | 17,555,470 |
| 2022-09-12 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2022-09-09 | $2.30 | $2.32 | $2.28 | $2.31 | $2.31 | 2,398,600 |
| 2022-09-08 | $2.33 | $2.33 | $2.28 | $2.31 | $2.31 | 5,944,400 |
| 2022-09-07 | $2.38 | $2.38 | $2.32 | $2.32 | $2.32 | 5,245,300 |
| 2022-09-06 | $2.35 | $2.40 | $2.34 | $2.38 | $2.38 | 5,493,810 |
| 2022-09-05 | $2.38 | $2.39 | $2.34 | $2.38 | $2.38 | 5,146,000 |
| 2022-09-02 | $2.32 | $2.36 | $2.28 | $2.36 | $2.36 | 6,838,600 |
| 2022-09-01 | $2.31 | $2.35 | $2.27 | $2.32 | $2.32 | 5,760,010 |
| 2022-08-31 | $2.32 | $2.44 | $2.29 | $2.32 | $2.32 | 9,475,500 |
| 2022-08-30 | $2.29 | $2.36 | $2.28 | $2.36 | $2.36 | 7,197,710 |
| 2022-08-29 | $2.26 | $2.32 | $2.25 | $2.30 | $2.30 | 5,062,600 |
| 2022-08-26 | $2.26 | $2.30 | $2.26 | $2.27 | $2.27 | 3,653,000 |
| 2022-08-25 | $2.25 | $2.30 | $2.25 | $2.28 | $2.28 | 3,801,100 |
| 2022-08-24 | $2.29 | $2.31 | $2.24 | $2.26 | $2.26 | 7,134,000 |
| 2022-08-23 | $2.30 | $2.32 | $2.28 | $2.30 | $2.30 | 6,872,950 |
| 2022-08-22 | $2.24 | $2.31 | $2.23 | $2.30 | $2.30 | 10,169,600 |
| 2022-08-19 | $2.28 | $2.28 | $2.21 | $2.26 | $2.26 | 8,342,300 |
| 2022-08-18 | $2.18 | $2.30 | $2.16 | $2.26 | $2.26 | 12,338,600 |
| 2022-08-17 | $2.15 | $2.23 | $2.14 | $2.20 | $2.20 | 8,369,400 |
| 2022-08-16 | $2.14 | $2.16 | $2.12 | $2.15 | $2.15 | 6,093,700 |
| 2022-08-15 | $2.11 | $2.15 | $2.11 | $2.14 | $2.14 | 5,271,450 |
| 2022-08-12 | $2.11 | $2.13 | $2.10 | $2.12 | $2.12 | 4,644,550 |
| 2022-08-11 | $2.10 | $2.13 | $2.09 | $2.12 | $2.12 | 3,088,510 |
| 2022-08-10 | $2.13 | $2.14 | $2.07 | $2.09 | $2.09 | 6,333,200 |
| 2022-08-09 | $2.14 | $2.16 | $2.13 | $2.14 | $2.14 | 2,555,700 |
| 2022-08-08 | $2.13 | $2.15 | $2.11 | $2.15 | $2.15 | 3,982,900 |
| 2022-08-05 | $2.11 | $2.14 | $2.09 | $2.14 | $2.14 | 5,458,000 |
| 2022-08-04 | $2.09 | $2.12 | $2.07 | $2.11 | $2.11 | 5,373,700 |
| 2022-08-03 | $2.10 | $2.12 | $2.06 | $2.08 | $2.08 | 5,124,400 |
| 2022-08-02 | $2.19 | $2.19 | $2.10 | $2.10 | $2.10 | 9,988,400 |
| 2022-08-01 | $2.23 | $2.24 | $2.21 | $2.21 | $2.21 | 5,650,100 |
| 2022-07-29 | $2.23 | $2.28 | $2.22 | $2.25 | $2.25 | 6,313,910 |
| 2022-07-28 | $2.25 | $2.27 | $2.22 | $2.24 | $2.24 | 6,919,610 |
| 2022-07-27 | $2.28 | $2.32 | $2.26 | $2.27 | $2.27 | 5,008,800 |
| 2022-07-26 | $2.26 | $2.29 | $2.24 | $2.28 | $2.28 | 6,329,700 |
| 2022-07-25 | $2.28 | $2.33 | $2.25 | $2.27 | $2.27 | 6,583,910 |
| 2022-07-22 | $2.26 | $2.27 | $2.24 | $2.26 | $2.26 | 5,416,900 |
| 2022-07-21 | $2.24 | $2.27 | $2.22 | $2.26 | $2.26 | 6,186,710 |
| 2022-07-20 | $2.25 | $2.27 | $2.23 | $2.25 | $2.25 | 5,547,100 |
| 2022-07-19 | $2.27 | $2.27 | $2.24 | $2.25 | $2.25 | 5,696,000 |
| 2022-07-18 | $2.24 | $2.29 | $2.23 | $2.27 | $2.27 | 6,420,400 |
| 2022-07-15 | $2.20 | $2.26 | $2.17 | $2.25 | $2.25 | 14,180,600 |
| 2022-07-14 | $2.27 | $2.34 | $2.26 | $2.28 | $2.28 | 15,368,210 |
| 2022-07-13 | $2.18 | $2.27 | $2.17 | $2.23 | $2.23 | 9,975,590 |
| 2022-07-12 | $2.17 | $2.23 | $2.14 | $2.17 | $2.17 | 7,832,840 |
| 2022-07-11 | $2.18 | $2.18 | $2.11 | $2.16 | $2.16 | 7,307,500 |
| 2022-07-08 | $2.11 | $2.14 | $2.10 | $2.13 | $2.13 | 4,322,410 |
| 2022-07-07 | $2.15 | $2.15 | $2.06 | $2.10 | $2.10 | 6,873,350 |
| 2022-07-06 | $2.17 | $2.18 | $2.14 | $2.16 | $2.16 | 3,888,600 |
| 2022-07-05 | $2.20 | $2.20 | $2.15 | $2.18 | $2.18 | 8,184,300 |
| 2022-07-04 | $2.16 | $2.23 | $2.16 | $2.21 | $2.21 | 8,742,720 |
| 2022-07-01 | $2.21 | $2.24 | $2.15 | $2.17 | $2.17 | 15,567,100 |
| 2022-06-30 | $2.20 | $2.32 | $2.16 | $2.25 | $2.25 | 26,900,800 |
| 2022-06-29 | $2.21 | $2.21 | $2.19 | $2.21 | $2.21 | 17,218,800 |
| 2022-06-28 | $2.13 | $2.14 | $2.08 | $2.10 | $2.10 | 5,772,200 |
| 2022-06-27 | $2.13 | $2.14 | $2.09 | $2.12 | $2.12 | 4,741,040 |
| 2022-06-24 | $2.10 | $2.11 | $2.08 | $2.11 | $2.11 | 3,832,000 |
| 2022-06-23 | $2.05 | $2.12 | $2.05 | $2.11 | $2.11 | 6,403,750 |
| 2022-06-22 | $2.09 | $2.14 | $2.06 | $2.13 | $2.13 | 6,304,640 |
| 2022-06-21 | $2.11 | $2.11 | $2.08 | $2.09 | $2.09 | 6,523,700 |
| 2022-06-20 | $2.12 | $2.16 | $2.10 | $2.11 | $2.11 | 6,984,860 |
| 2022-06-17 | $2.08 | $2.13 | $2.07 | $2.11 | $2.11 | 5,375,600 |
| 2022-06-16 | $2.11 | $2.13 | $2.10 | $2.12 | $2.12 | 4,590,300 |
| 2022-06-15 | $2.17 | $2.17 | $2.09 | $2.13 | $2.13 | 8,383,100 |
| 2022-06-14 | $2.17 | $2.17 | $2.10 | $2.16 | $2.16 | 9,464,330 |
| 2022-06-13 | $2.16 | $2.26 | $2.16 | $2.18 | $2.18 | 16,534,100 |
| 2022-06-10 | $2.06 | $2.15 | $2.04 | $2.15 | $2.15 | 9,301,500 |
| 2022-06-09 | $2.05 | $2.08 | $2.00 | $2.05 | $2.05 | 9,201,060 |
| 2022-06-08 | $2.05 | $2.12 | $2.03 | $2.07 | $2.07 | 11,816,930 |
| 2022-06-07 | $2.01 | $2.08 | $1.97 | $2.07 | $2.07 | 16,178,910 |
| 2022-06-06 | $1.99 | $2.04 | $1.97 | $2.04 | $2.04 | 25,407,760 |
| 2022-06-02 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 1,999,930 |
| 2022-06-01 | $1.83 | $1.88 | $1.83 | $1.85 | $1.85 | 6,416,210 |
| 2022-05-31 | $1.91 | $1.91 | $1.84 | $1.84 | $1.84 | 10,116,200 |
| 2022-05-30 | $1.89 | $1.94 | $1.87 | $1.90 | $1.90 | 5,300,580 |
| 2022-05-27 | $1.86 | $1.89 | $1.83 | $1.89 | $1.89 | 7,345,700 |
| 2022-05-26 | $1.88 | $1.90 | $1.82 | $1.87 | $1.87 | 8,532,500 |
| 2022-05-25 | $1.90 | $1.91 | $1.87 | $1.89 | $1.89 | 7,831,880 |
| 2022-05-24 | $2.02 | $2.04 | $1.92 | $1.92 | $1.92 | 12,948,400 |
| 2022-05-23 | $1.99 | $2.04 | $1.98 | $2.02 | $2.02 | 13,273,300 |
| 2022-05-20 | $2.00 | $2.02 | $1.92 | $1.97 | $1.97 | 19,728,300 |
| 2022-05-19 | $1.97 | $2.06 | $1.96 | $2.02 | $2.02 | 11,853,140 |
| 2022-05-18 | $1.95 | $2.02 | $1.94 | $2.00 | $2.00 | 10,325,550 |
| 2022-05-17 | $1.95 | $1.97 | $1.93 | $1.95 | $1.95 | 7,929,300 |
| 2022-05-16 | $2.02 | $2.03 | $1.95 | $1.97 | $1.97 | 10,291,400 |
| 2022-05-13 | $2.01 | $2.01 | $1.95 | $1.97 | $1.97 | 9,373,600 |
| 2022-05-12 | $1.99 | $2.03 | $1.94 | $2.01 | $2.01 | 11,528,090 |
| 2022-05-11 | $2.06 | $2.10 | $1.97 | $1.97 | $1.97 | 13,756,800 |
| 2022-05-10 | $2.10 | $2.10 | $2.00 | $2.06 | $2.06 | 22,753,850 |
| 2022-05-09 | $1.96 | $2.03 | $1.95 | $2.03 | $2.03 | 3,725,500 |
| 2022-05-06 | $1.80 | $1.93 | $1.77 | $1.93 | $1.93 | 15,752,400 |
| 2022-05-05 | $1.90 | $1.92 | $1.79 | $1.84 | $1.84 | 30,946,810 |
| 2022-05-04 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 0 |
| 2022-05-03 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 0 |
| 2022-04-29 | $1.75 | $1.85 | $1.74 | $1.85 | $1.85 | 19,216,000 |
| 2022-04-28 | $1.70 | $1.82 | $1.68 | $1.76 | $1.76 | 29,040,350 |
| 2022-04-27 | $1.74 | $1.75 | $1.72 | $1.73 | $1.73 | 15,599,400 |
| 2022-04-26 | $1.86 | $1.90 | $1.81 | $1.81 | $1.81 | 11,110,200 |
| 2022-04-25 | $1.96 | $1.98 | $1.91 | $1.91 | $1.91 | 8,160,000 |
| 2022-04-22 | $1.96 | $2.04 | $1.92 | $2.01 | $2.01 | 14,222,010 |
| 2022-04-21 | $2.09 | $2.10 | $2.00 | $2.00 | $2.00 | 16,872,100 |
| 2022-04-20 | $2.11 | $2.15 | $2.06 | $2.11 | $2.11 | 13,786,800 |
| 2022-04-19 | $2.19 | $2.23 | $2.08 | $2.10 | $2.10 | 17,145,700 |
| 2022-04-18 | $2.13 | $2.23 | $2.12 | $2.19 | $2.19 | 10,591,600 |
| 2022-04-15 | $2.26 | $2.27 | $2.18 | $2.18 | $2.18 | 17,138,050 |
| 2022-04-14 | $2.28 | $2.33 | $2.24 | $2.29 | $2.29 | 16,358,660 |
| 2022-04-13 | $2.34 | $2.37 | $2.26 | $2.28 | $2.28 | 27,498,900 |
| 2022-04-12 | $2.42 | $2.48 | $2.38 | $2.38 | $2.38 | 18,272,000 |
| 2022-04-11 | $2.56 | $2.56 | $2.50 | $2.50 | $2.50 | 20,300,200 |
| 2022-04-08 | $2.55 | $2.66 | $2.49 | $2.63 | $2.63 | 20,530,590 |
| 2022-04-07 | $2.57 | $2.63 | $2.53 | $2.55 | $2.55 | 18,459,200 |
| 2022-04-06 | $2.63 | $2.65 | $2.53 | $2.57 | $2.57 | 25,252,890 |
| 2022-04-05 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2022-04-04 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2022-04-01 | $2.67 | $2.72 | $2.63 | $2.65 | $2.65 | 12,049,800 |
| 2022-03-31 | $2.73 | $2.76 | $2.63 | $2.67 | $2.67 | 16,730,400 |
| 2022-03-30 | $2.81 | $2.83 | $2.72 | $2.73 | $2.73 | 18,571,100 |
| 2022-03-29 | $2.84 | $2.89 | $2.76 | $2.84 | $2.84 | 20,029,400 |
| 2022-03-28 | $2.62 | $2.81 | $2.62 | $2.81 | $2.81 | 28,497,910 |
| 2022-03-25 | $2.78 | $2.83 | $2.68 | $2.68 | $2.68 | 30,506,310 |
| 2022-03-24 | $2.70 | $2.88 | $2.70 | $2.82 | $2.82 | 31,530,790 |
| 2022-03-23 | $2.72 | $2.84 | $2.64 | $2.75 | $2.75 | 49,778,900 |
| 2022-03-22 | $2.57 | $2.70 | $2.57 | $2.70 | $2.70 | 36,913,670 |
| 2022-03-21 | $2.53 | $2.57 | $2.50 | $2.57 | $2.57 | 6,781,790 |
| 2022-03-18 | $2.43 | $2.49 | $2.41 | $2.45 | $2.45 | 12,799,930 |
| 2022-03-17 | $2.51 | $2.60 | $2.42 | $2.45 | $2.45 | 23,559,600 |
| 2022-03-16 | $2.44 | $2.56 | $2.37 | $2.54 | $2.54 | 28,652,430 |
| 2022-03-15 | $2.57 | $2.72 | $2.46 | $2.46 | $2.46 | 35,158,150 |
| 2022-03-14 | $2.61 | $2.76 | $2.55 | $2.59 | $2.59 | 34,113,950 |
| 2022-03-11 | $2.70 | $2.77 | $2.52 | $2.68 | $2.68 | 59,804,780 |
| 2022-03-10 | $2.59 | $2.64 | $2.55 | $2.64 | $2.64 | 9,074,430 |
| 2022-03-09 | $2.38 | $2.51 | $2.32 | $2.51 | $2.51 | 50,867,360 |
| 2022-03-08 | $2.45 | $2.45 | $2.34 | $2.39 | $2.39 | 32,723,430 |
| 2022-03-07 | $2.44 | $2.44 | $2.40 | $2.44 | $2.44 | 18,909,210 |
| 2022-03-04 | $2.31 | $2.34 | $2.28 | $2.32 | $2.32 | 10,137,060 |
| 2022-03-03 | $2.31 | $2.36 | $2.29 | $2.33 | $2.33 | 11,026,400 |
| 2022-03-02 | $2.24 | $2.31 | $2.24 | $2.30 | $2.30 | 9,763,000 |
| 2022-03-01 | $2.22 | $2.28 | $2.21 | $2.26 | $2.26 | 10,189,600 |
| 2022-02-28 | $2.25 | $2.26 | $2.21 | $2.22 | $2.22 | 13,401,410 |
| 2022-02-25 | $2.28 | $2.31 | $2.24 | $2.27 | $2.27 | 17,015,820 |
| 2022-02-24 | $2.33 | $2.47 | $2.23 | $2.27 | $2.27 | 36,870,800 |
| 2022-02-23 | $2.32 | $2.39 | $2.30 | $2.35 | $2.35 | 26,908,250 |
| 2022-02-22 | $2.38 | $2.40 | $2.31 | $2.36 | $2.36 | 42,842,860 |
| 2022-02-21 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 1,956,610 |
| 2022-02-18 | $2.11 | $2.20 | $2.10 | $2.18 | $2.18 | 7,557,200 |
| 2022-02-17 | $2.13 | $2.14 | $2.10 | $2.12 | $2.12 | 4,519,200 |
| 2022-02-16 | $2.12 | $2.15 | $2.11 | $2.14 | $2.14 | 3,563,900 |
| 2022-02-15 | $2.11 | $2.14 | $2.10 | $2.12 | $2.12 | 3,316,230 |
| 2022-02-14 | $2.11 | $2.14 | $2.09 | $2.12 | $2.12 | 3,546,800 |
| 2022-02-11 | $2.17 | $2.18 | $2.11 | $2.13 | $2.13 | 5,471,000 |
| 2022-02-10 | $2.16 | $2.18 | $2.15 | $2.17 | $2.17 | 4,930,000 |
| 2022-02-09 | $2.17 | $2.19 | $2.14 | $2.17 | $2.17 | 4,718,900 |
| 2022-02-08 | $2.12 | $2.17 | $2.11 | $2.17 | $2.17 | 7,031,980 |
| 2022-02-07 | $2.09 | $2.14 | $2.05 | $2.12 | $2.12 | 5,954,450 |
| 2022-02-04 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
| 2022-02-03 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
| 2022-02-02 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
| 2022-02-01 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
| 2022-01-28 | $2.06 | $2.14 | $2.05 | $2.12 | $2.12 | 5,704,730 |
| 2022-01-27 | $2.08 | $2.11 | $2.05 | $2.05 | $2.05 | 5,025,200 |
| 2022-01-26 | $2.06 | $2.10 | $2.05 | $2.09 | $2.09 | 4,391,320 |
| 2022-01-25 | $2.13 | $2.14 | $2.04 | $2.06 | $2.06 | 7,197,800 |
| 2022-01-24 | $2.12 | $2.16 | $2.09 | $2.13 | $2.13 | 6,427,620 |
| 2022-01-21 | $2.14 | $2.14 | $2.07 | $2.13 | $2.13 | 10,616,600 |
| 2022-01-20 | $2.23 | $2.24 | $2.16 | $2.16 | $2.16 | 11,965,450 |
| 2022-01-19 | $2.21 | $2.27 | $2.21 | $2.23 | $2.23 | 9,182,790 |
| 2022-01-18 | $2.22 | $2.24 | $2.21 | $2.22 | $2.22 | 7,945,490 |
| 2022-01-17 | $2.23 | $2.27 | $2.20 | $2.23 | $2.23 | 10,873,250 |
| 2022-01-14 | $2.26 | $2.31 | $2.23 | $2.25 | $2.25 | 15,888,910 |
| 2022-01-13 | $2.43 | $2.45 | $2.27 | $2.29 | $2.29 | 30,331,300 |
| 2022-01-12 | $2.35 | $2.36 | $2.30 | $2.36 | $2.36 | 18,069,390 |
| 2022-01-11 | $2.25 | $2.36 | $2.25 | $2.36 | $2.36 | 27,944,920 |
| 2022-01-10 | $2.24 | $2.27 | $2.23 | $2.25 | $2.25 | 6,321,600 |
| 2022-01-07 | $2.27 | $2.30 | $2.25 | $2.25 | $2.25 | 10,576,000 |
| 2022-01-06 | $2.29 | $2.35 | $2.28 | $2.29 | $2.29 | 11,204,480 |
| 2022-01-05 | $2.25 | $2.33 | $2.25 | $2.30 | $2.30 | 15,998,610 |
| 2022-01-04 | $2.22 | $2.28 | $2.20 | $2.26 | $2.26 | 13,794,770 |
| 2022-01-03 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2021-12-31 | $2.24 | $2.27 | $2.22 | $2.26 | $2.26 | 8,088,760 |
| 2021-12-30 | $2.24 | $2.27 | $2.21 | $2.25 | $2.25 | 9,639,650 |
| 2021-12-29 | $2.21 | $2.27 | $2.21 | $2.23 | $2.23 | 12,312,470 |
| 2021-12-28 | $2.19 | $2.21 | $2.17 | $2.19 | $2.19 | 7,028,600 |
| 2021-12-27 | $2.19 | $2.21 | $2.17 | $2.18 | $2.18 | 7,003,050 |
| 2021-12-24 | $2.20 | $2.21 | $2.16 | $2.18 | $2.18 | 10,398,800 |
| 2021-12-23 | $2.26 | $2.27 | $2.21 | $2.21 | $2.21 | 10,437,100 |
| 2021-12-22 | $2.24 | $2.28 | $2.22 | $2.26 | $2.26 | 10,900,500 |
| 2021-12-21 | $2.17 | $2.24 | $2.16 | $2.22 | $2.22 | 9,273,100 |
| 2021-12-20 | $2.22 | $2.22 | $2.17 | $2.18 | $2.18 | 12,976,600 |
| 2021-12-17 | $2.23 | $2.25 | $2.22 | $2.23 | $2.23 | 7,940,240 |
| 2021-12-16 | $2.22 | $2.25 | $2.21 | $2.24 | $2.24 | 7,555,520 |
| 2021-12-15 | $2.23 | $2.25 | $2.20 | $2.23 | $2.23 | 10,805,950 |
| 2021-12-14 | $2.21 | $2.23 | $2.19 | $2.22 | $2.22 | 8,796,630 |
| 2021-12-13 | $2.27 | $2.27 | $2.18 | $2.21 | $2.21 | 17,096,300 |
| 2021-12-10 | $2.25 | $2.30 | $2.23 | $2.28 | $2.28 | 12,721,200 |
| 2021-12-09 | $2.27 | $2.30 | $2.21 | $2.24 | $2.24 | 23,329,140 |
| 2021-12-08 | $2.47 | $2.47 | $2.30 | $2.30 | $2.30 | 37,021,290 |
| 2021-12-07 | $2.31 | $2.42 | $2.28 | $2.42 | $2.42 | 28,368,030 |
| 2021-12-06 | $2.24 | $2.34 | $2.23 | $2.30 | $2.30 | 20,572,950 |
| 2021-12-03 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 16,268,590 |
| 2021-12-02 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 28,758,800 |
| 2021-12-01 | $2.19 | $2.26 | $2.19 | $2.24 | $2.24 | 15,058,700 |
| 2021-11-30 | $2.20 | $2.28 | $2.17 | $2.21 | $2.21 | 22,275,300 |
| 2021-11-29 | $2.10 | $2.24 | $2.06 | $2.21 | $2.21 | 23,637,710 |
| 2021-11-26 | $2.20 | $2.22 | $2.11 | $2.14 | $2.14 | 24,574,000 |
| 2021-11-25 | $2.13 | $2.16 | $2.13 | $2.16 | $2.16 | 9,252,100 |
| 2021-11-24 | $2.06 | $2.07 | $2.03 | $2.06 | $2.06 | 7,049,500 |
| 2021-11-23 | $2.02 | $2.07 | $2.01 | $2.06 | $2.06 | 10,115,500 |
| 2021-11-22 | $2.03 | $2.04 | $2.00 | $2.02 | $2.02 | 8,917,710 |
| 2021-11-19 | $2.03 | $2.06 | $2.02 | $2.05 | $2.05 | 8,067,000 |
| 2021-11-18 | $2.04 | $2.05 | $2.02 | $2.04 | $2.04 | 12,280,500 |
| 2021-11-17 | $2.06 | $2.08 | $2.05 | $2.05 | $2.05 | 9,996,200 |
| 2021-11-16 | $2.04 | $2.07 | $2.03 | $2.06 | $2.06 | 10,392,700 |
| 2021-11-15 | $2.04 | $2.08 | $2.03 | $2.06 | $2.06 | 7,566,340 |
| 2021-11-12 | $2.09 | $2.10 | $2.02 | $2.05 | $2.05 | 19,281,620 |
| 2021-11-11 | $2.10 | $2.12 | $2.09 | $2.10 | $2.10 | 5,937,200 |
| 2021-11-10 | $2.09 | $2.11 | $2.08 | $2.11 | $2.11 | 5,697,500 |
| 2021-11-09 | $2.07 | $2.10 | $2.06 | $2.09 | $2.09 | 6,598,680 |
| 2021-11-08 | $2.03 | $2.09 | $2.00 | $2.07 | $2.07 | 8,759,970 |
| 2021-11-05 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 5,096,030 |
| 2021-11-04 | $2.00 | $2.03 | $2.00 | $2.02 | $2.02 | 4,382,060 |
| 2021-11-03 | $2.00 | $2.03 | $1.99 | $2.00 | $2.00 | 5,003,300 |
| 2021-11-02 | $2.04 | $2.05 | $1.99 | $2.01 | $2.01 | 8,370,090 |
| 2021-11-01 | $2.04 | $2.06 | $2.01 | $2.05 | $2.05 | 14,245,390 |
| 2021-10-29 | $2.05 | $2.12 | $2.05 | $2.12 | $2.12 | 5,052,690 |
| 2021-10-28 | $2.10 | $2.12 | $2.03 | $2.05 | $2.05 | 7,168,700 |
| 2021-10-27 | $2.16 | $2.17 | $2.08 | $2.10 | $2.10 | 8,154,500 |
| 2021-10-26 | $2.13 | $2.23 | $2.13 | $2.16 | $2.16 | 7,214,120 |
| 2021-10-25 | $2.13 | $2.14 | $2.11 | $2.13 | $2.13 | 5,411,990 |
| 2021-10-22 | $2.16 | $2.17 | $2.11 | $2.13 | $2.13 | 6,190,570 |
| 2021-10-21 | $2.17 | $2.18 | $2.15 | $2.17 | $2.17 | 5,166,250 |
| 2021-10-20 | $2.19 | $2.19 | $2.15 | $2.18 | $2.18 | 4,853,390 |
| 2021-10-19 | $2.18 | $2.20 | $2.17 | $2.19 | $2.19 | 4,533,000 |
| 2021-10-18 | $2.18 | $2.19 | $2.15 | $2.19 | $2.19 | 5,285,280 |
| 2021-10-15 | $2.21 | $2.21 | $2.16 | $2.19 | $2.19 | 5,901,350 |
| 2021-10-14 | $2.23 | $2.23 | $2.15 | $2.19 | $2.19 | 6,577,540 |
| 2021-10-13 | $2.22 | $2.27 | $2.19 | $2.23 | $2.23 | 6,601,600 |
| 2021-10-12 | $2.24 | $2.27 | $2.20 | $2.21 | $2.21 | 7,454,900 |
| 2021-10-11 | $2.20 | $2.29 | $2.19 | $2.25 | $2.25 | 10,957,700 |
| 2021-10-08 | $2.20 | $2.21 | $2.16 | $2.19 | $2.19 | 7,714,580 |
| 2021-10-07 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0 |
| 2021-10-06 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 0 |
| 2021-09-30 | $2.10 | $2.18 | $2.08 | $2.18 | $2.18 | 9,464,690 |
| 2021-09-29 | $2.13 | $2.14 | $2.08 | $2.08 | $2.08 | 6,853,900 |
| 2021-09-28 | $2.10 | $2.15 | $2.09 | $2.14 | $2.14 | 5,650,350 |
| 2021-09-27 | $2.22 | $2.24 | $2.12 | $2.12 | $2.12 | 14,762,420 |
| 2021-09-24 | $2.30 | $2.32 | $2.23 | $2.23 | $2.23 | 10,767,300 |
| 2021-09-23 | $2.33 | $2.37 | $2.29 | $2.31 | $2.31 | 11,104,720 |
| 2021-09-22 | $2.27 | $2.34 | $2.24 | $2.32 | $2.32 | 11,998,500 |
| 2021-09-21 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| 2021-09-20 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| 2021-09-17 | $2.28 | $2.34 | $2.23 | $2.28 | $2.28 | 13,403,950 |
| 2021-09-16 | $2.36 | $2.44 | $2.30 | $2.31 | $2.31 | 23,389,190 |
| 2021-09-15 | $2.22 | $2.33 | $2.22 | $2.33 | $2.33 | 18,908,590 |
| 2021-09-14 | $2.27 | $2.27 | $2.22 | $2.22 | $2.22 | 8,891,900 |
| 2021-09-13 | $2.25 | $2.29 | $2.20 | $2.27 | $2.27 | 11,485,300 |
| 2021-09-10 | $2.30 | $2.31 | $2.25 | $2.26 | $2.26 | 11,659,720 |
| 2021-09-09 | $2.31 | $2.35 | $2.29 | $2.31 | $2.31 | 12,729,100 |
| 2021-09-08 | $2.24 | $2.34 | $2.22 | $2.32 | $2.32 | 18,772,850 |
| 2021-09-07 | $2.20 | $2.28 | $2.19 | $2.23 | $2.23 | 13,018,010 |
| 2021-09-06 | $2.26 | $2.27 | $2.19 | $2.21 | $2.21 | 20,696,030 |
| 2021-09-03 | $2.45 | $2.51 | $2.28 | $2.29 | $2.29 | 36,799,740 |
| 2021-09-02 | $2.28 | $2.40 | $2.28 | $2.40 | $2.40 | 15,137,670 |
| 2021-09-01 | $2.44 | $2.44 | $2.22 | $2.29 | $2.29 | 40,788,570 |
| 2021-08-31 | $2.30 | $2.32 | $2.28 | $2.32 | $2.32 | 11,714,970 |
| 2021-08-30 | $2.18 | $2.21 | $2.16 | $2.21 | $2.21 | 8,398,590 |
| 2021-08-27 | $2.04 | $2.10 | $2.03 | $2.10 | $2.10 | 7,780,140 |
| 2021-08-26 | $2.02 | $2.02 | $1.99 | $2.00 | $2.00 | 8,014,300 |
| 2021-08-25 | $2.00 | $2.05 | $1.98 | $2.02 | $2.02 | 11,138,670 |
| 2021-08-24 | $1.99 | $2.00 | $1.98 | $2.00 | $2.00 | 5,016,250 |
| 2021-08-23 | $1.98 | $2.01 | $1.97 | $2.00 | $2.00 | 6,885,000 |
| 2021-08-20 | $2.00 | $2.00 | $1.94 | $1.98 | $1.98 | 6,024,700 |
| 2021-08-19 | $1.99 | $2.01 | $1.98 | $2.00 | $2.00 | 5,668,500 |
| 2021-08-18 | $1.97 | $2.01 | $1.96 | $2.00 | $2.00 | 6,695,600 |
| 2021-08-17 | $2.01 | $2.03 | $1.97 | $1.97 | $1.97 | 8,979,650 |
| 2021-08-16 | $2.00 | $2.03 | $1.99 | $2.01 | $2.01 | 7,422,960 |
| 2021-08-13 | $2.01 | $2.02 | $1.99 | $2.00 | $2.00 | 5,428,360 |
| 2021-08-12 | $2.00 | $2.03 | $1.98 | $2.02 | $2.02 | 6,230,410 |
| 2021-08-11 | $1.99 | $2.02 | $1.98 | $2.00 | $2.00 | 6,934,900 |
| 2021-08-10 | $1.96 | $2.00 | $1.95 | $1.99 | $1.99 | 5,697,040 |
| 2021-08-09 | $1.93 | $1.97 | $1.92 | $1.96 | $1.96 | 4,671,680 |
| 2021-08-06 | $1.93 | $1.96 | $1.92 | $1.93 | $1.93 | 4,473,760 |
| 2021-08-05 | $2.00 | $2.01 | $1.92 | $1.94 | $1.94 | 8,280,980 |
| 2021-08-04 | $2.00 | $2.02 | $1.98 | $2.00 | $2.00 | 4,928,800 |
| 2021-08-03 | $1.96 | $2.02 | $1.94 | $2.01 | $2.01 | 7,842,650 |
| 2021-08-02 | $1.92 | $1.97 | $1.92 | $1.97 | $1.97 | 5,720,010 |
| 2021-07-30 | $1.98 | $1.98 | $1.91 | $1.94 | $1.94 | 9,265,800 |
| 2021-07-29 | $1.97 | $2.00 | $1.96 | $1.98 | $1.98 | 6,996,500 |
| 2021-07-28 | $2.04 | $2.04 | $1.95 | $1.95 | $1.95 | 9,878,400 |
| 2021-07-27 | $2.06 | $2.10 | $2.03 | $2.05 | $2.05 | 6,315,120 |
| 2021-07-26 | $2.10 | $2.14 | $2.04 | $2.05 | $2.05 | 10,422,140 |
| 2021-07-23 | $2.23 | $2.24 | $2.12 | $2.13 | $2.13 | 14,324,080 |
| 2021-07-22 | $2.30 | $2.30 | $2.23 | $2.23 | $2.23 | 7,182,100 |
| 2021-07-21 | $2.25 | $2.30 | $2.25 | $2.29 | $2.29 | 5,234,350 |
| 2021-07-20 | $2.27 | $2.28 | $2.23 | $2.25 | $2.25 | 5,244,360 |
| 2021-07-19 | $2.26 | $2.29 | $2.23 | $2.28 | $2.28 | 6,335,960 |
| 2021-07-16 | $2.28 | $2.31 | $2.26 | $2.27 | $2.27 | 7,046,360 |
| 2021-07-15 | $2.21 | $2.28 | $2.21 | $2.28 | $2.28 | 10,619,980 |
| 2021-07-14 | $2.29 | $2.30 | $2.21 | $2.24 | $2.24 | 10,079,150 |
| 2021-07-13 | $2.26 | $2.32 | $2.26 | $2.30 | $2.30 | 9,489,860 |
| 2021-07-12 | $2.36 | $2.39 | $2.26 | $2.28 | $2.28 | 17,321,720 |
| 2021-07-09 | $2.32 | $2.40 | $2.31 | $2.37 | $2.37 | 14,072,700 |
| 2021-07-08 | $2.40 | $2.42 | $2.32 | $2.34 | $2.34 | 20,841,970 |
| 2021-07-07 | $2.23 | $2.39 | $2.23 | $2.39 | $2.39 | 25,528,750 |
| 2021-07-06 | $2.22 | $2.32 | $2.19 | $2.28 | $2.28 | 15,141,900 |
| 2021-07-05 | $2.16 | $2.25 | $2.13 | $2.23 | $2.23 | 11,420,930 |
| 2021-07-02 | $2.10 | $2.15 | $2.07 | $2.14 | $2.14 | 9,074,030 |
| 2021-07-01 | $2.22 | $2.27 | $2.12 | $2.12 | $2.12 | 14,454,600 |
| 2021-06-30 | $2.16 | $2.27 | $2.14 | $2.23 | $2.23 | 15,129,350 |
| 2021-06-29 | $2.16 | $2.19 | $2.07 | $2.17 | $2.17 | 10,842,420 |
| 2021-06-28 | $2.16 | $2.26 | $2.15 | $2.18 | $2.18 | 18,371,590 |
| 2021-06-25 | $2.15 | $2.20 | $2.13 | $2.16 | $2.16 | 15,053,740 |
| 2021-06-24 | $2.08 | $2.18 | $2.07 | $2.15 | $2.15 | 16,926,710 |
| 2021-06-23 | $2.06 | $2.10 | $2.03 | $2.08 | $2.08 | 9,789,940 |
| 2021-06-22 | $2.03 | $2.07 | $2.01 | $2.06 | $2.06 | 7,493,100 |
| 2021-06-21 | $1.99 | $2.04 | $1.97 | $2.04 | $2.04 | 6,292,090 |
| 2021-06-18 | $2.05 | $2.05 | $1.95 | $2.00 | $2.00 | 11,447,210 |
| 2021-06-17 | $2.04 | $2.08 | $2.03 | $2.05 | $2.05 | 5,029,700 |
| 2021-06-16 | $2.05 | $2.08 | $2.04 | $2.05 | $2.05 | 5,903,200 |
| 2021-06-15 | $2.09 | $2.12 | $2.04 | $2.05 | $2.05 | 7,671,450 |
| 2021-06-14 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2021-06-11 | $2.14 | $2.20 | $2.10 | $2.11 | $2.11 | 10,060,700 |
| 2021-06-10 | $2.22 | $2.30 | $2.15 | $2.16 | $2.16 | 17,205,950 |
| 2021-06-09 | $2.11 | $2.22 | $2.08 | $2.22 | $2.22 | 17,917,160 |
| 2021-06-08 | $2.08 | $2.12 | $2.07 | $2.11 | $2.11 | 9,651,450 |
| 2021-06-07 | $2.03 | $2.08 | $2.02 | $2.07 | $2.07 | 8,948,840 |
| 2021-06-04 | $2.04 | $2.06 | $2.00 | $2.03 | $2.03 | 7,695,540 |
| 2021-06-03 | $2.02 | $2.08 | $2.01 | $2.04 | $2.04 | 8,839,440 |
| 2021-06-02 | $1.98 | $2.04 | $1.97 | $2.01 | $2.01 | 8,165,800 |
| 2021-06-01 | $1.97 | $1.99 | $1.94 | $1.99 | $1.99 | 4,895,800 |
| 2021-05-31 | $2.00 | $2.01 | $1.96 | $1.96 | $1.96 | 5,129,700 |
| 2021-05-28 | $1.98 | $2.01 | $1.97 | $1.98 | $1.98 | 5,899,100 |
| 2021-05-27 | $1.94 | $2.03 | $1.93 | $1.99 | $1.99 | 9,587,100 |
| 2021-05-26 | $1.94 | $1.95 | $1.91 | $1.94 | $1.94 | 5,894,490 |
| 2021-05-25 | $1.90 | $1.94 | $1.90 | $1.93 | $1.93 | 6,142,910 |
| 2021-05-24 | $1.89 | $1.93 | $1.88 | $1.91 | $1.91 | 6,129,400 |
| 2021-05-21 | $1.90 | $1.90 | $1.86 | $1.89 | $1.89 | 7,098,050 |
| 2021-05-20 | $1.89 | $1.90 | $1.86 | $1.89 | $1.89 | 8,158,580 |
| 2021-05-19 | $1.86 | $1.94 | $1.86 | $1.91 | $1.91 | 9,440,690 |
| 2021-05-18 | $1.94 | $1.97 | $1.88 | $1.88 | $1.88 | 20,780,200 |
| 2021-05-17 | $2.07 | $2.09 | $1.98 | $1.98 | $1.98 | 12,594,500 |
| 2021-05-14 | $2.08 | $2.11 | $2.05 | $2.08 | $2.08 | 14,672,390 |
| 2021-05-13 | $2.06 | $2.10 | $2.05 | $2.08 | $2.08 | 16,191,370 |
| 2021-05-12 | $2.04 | $2.10 | $2.04 | $2.09 | $2.09 | 35,076,320 |
| 2021-05-11 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 1,451,300 |
| 2021-05-10 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 1,150,300 |
| 2021-05-07 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 199,900 |
| 2021-05-06 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 161,000 |
| 2021-05-05 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2021-05-04 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2021-04-29 | $2.58 | $2.72 | $2.50 | $2.64 | $2.64 | 8,382,750 |
| 2021-04-28 | $2.63 | $2.63 | $2.56 | $2.58 | $2.58 | 5,445,510 |
| 2021-04-27 | $2.68 | $2.70 | $2.62 | $2.63 | $2.63 | 6,717,400 |
| 2021-04-26 | $2.71 | $2.73 | $2.68 | $2.69 | $2.69 | 4,210,700 |
| 2021-04-23 | $2.73 | $2.76 | $2.69 | $2.71 | $2.71 | 4,751,380 |
| 2021-04-22 | $2.76 | $2.79 | $2.73 | $2.73 | $2.73 | 4,132,320 |
| 2021-04-21 | $2.78 | $2.78 | $2.73 | $2.75 | $2.75 | 4,729,800 |
| 2021-04-20 | $2.86 | $2.86 | $2.78 | $2.79 | $2.79 | 6,380,230 |
| 2021-04-19 | $2.80 | $2.88 | $2.79 | $2.84 | $2.84 | 8,054,260 |
| 2021-04-16 | $2.73 | $2.85 | $2.73 | $2.82 | $2.82 | 10,723,100 |
| 2021-04-15 | $2.72 | $2.76 | $2.71 | $2.73 | $2.73 | 4,067,100 |
| 2021-04-14 | $2.70 | $2.75 | $2.67 | $2.73 | $2.73 | 4,354,700 |
| 2021-04-13 | $2.72 | $2.73 | $2.70 | $2.71 | $2.71 | 4,019,910 |
| 2021-04-12 | $2.78 | $2.79 | $2.72 | $2.74 | $2.74 | 4,550,400 |
| 2021-04-09 | $2.74 | $2.81 | $2.71 | $2.77 | $2.77 | 6,392,800 |
| 2021-04-08 | $2.83 | $2.91 | $2.75 | $2.76 | $2.76 | 10,974,160 |
| 2021-04-07 | $2.81 | $2.85 | $2.80 | $2.85 | $2.85 | 7,213,260 |
| 2021-04-06 | $2.75 | $2.82 | $2.73 | $2.81 | $2.81 | 6,701,400 |
| 2021-04-05 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2021-04-02 | $2.72 | $2.78 | $2.69 | $2.77 | $2.77 | 6,807,200 |
| 2021-04-01 | $2.73 | $2.75 | $2.68 | $2.71 | $2.71 | 5,167,600 |
| 2021-03-31 | $2.69 | $2.74 | $2.66 | $2.73 | $2.73 | 5,632,450 |
| 2021-03-30 | $2.80 | $2.80 | $2.70 | $2.70 | $2.70 | 8,633,500 |
| 2021-03-29 | $2.82 | $2.82 | $2.77 | $2.80 | $2.80 | 6,047,480 |
| 2021-03-26 | $2.79 | $2.83 | $2.75 | $2.82 | $2.82 | 7,108,380 |
| 2021-03-25 | $2.80 | $2.83 | $2.76 | $2.79 | $2.79 | 7,282,680 |
| 2021-03-24 | $2.83 | $2.87 | $2.77 | $2.77 | $2.77 | 9,033,000 |
| 2021-03-23 | $2.94 | $2.94 | $2.83 | $2.84 | $2.84 | 10,171,600 |
| 2021-03-22 | $2.90 | $2.95 | $2.90 | $2.93 | $2.93 | 8,884,400 |
| 2021-03-19 | $2.90 | $2.96 | $2.85 | $2.89 | $2.89 | 11,882,800 |
| 2021-03-18 | $3.01 | $3.03 | $2.92 | $2.92 | $2.92 | 16,664,500 |
| 2021-03-17 | $3.15 | $3.15 | $2.98 | $3.04 | $3.04 | 32,339,710 |
| 2021-03-16 | $2.78 | $3.07 | $2.76 | $3.07 | $3.07 | 24,797,910 |
| 2021-03-15 | $2.74 | $2.82 | $2.66 | $2.79 | $2.79 | 26,718,170 |
| 2021-03-12 | $3.05 | $3.07 | $2.95 | $2.96 | $2.96 | 14,084,900 |
| 2021-03-11 | $2.93 | $3.14 | $2.90 | $3.06 | $3.06 | 17,342,100 |
| 2021-03-10 | $3.10 | $3.12 | $2.95 | $2.97 | $2.97 | 12,837,000 |
| 2021-03-09 | $3.04 | $3.16 | $2.91 | $3.10 | $3.10 | 21,621,050 |
| 2021-03-08 | $3.14 | $3.16 | $3.02 | $3.03 | $3.03 | 15,461,630 |
| 2021-03-05 | $3.09 | $3.13 | $3.06 | $3.12 | $3.12 | 13,505,500 |
| 2021-03-04 | $3.17 | $3.20 | $3.08 | $3.10 | $3.10 | 20,436,500 |
| 2021-03-03 | $3.13 | $3.24 | $3.11 | $3.20 | $3.20 | 27,131,730 |
| 2021-03-02 | $3.35 | $3.36 | $3.10 | $3.19 | $3.19 | 49,443,450 |
| 2021-03-01 | $2.94 | $3.20 | $2.93 | $3.20 | $3.20 | 20,536,690 |
| 2021-02-26 | $2.87 | $2.97 | $2.84 | $2.91 | $2.91 | 16,478,530 |
| 2021-02-25 | $3.04 | $3.09 | $2.89 | $2.90 | $2.90 | 24,211,750 |
| 2021-02-24 | $3.06 | $3.13 | $2.98 | $3.00 | $3.00 | 33,154,720 |
| 2021-02-23 | $2.97 | $3.37 | $2.97 | $3.13 | $3.13 | 50,509,450 |
| 2021-02-22 | $3.09 | $3.37 | $3.01 | $3.11 | $3.11 | 62,389,640 |
| 2021-02-19 | $3.07 | $3.17 | $2.82 | $3.17 | $3.17 | 52,319,950 |
| 2021-02-18 | $2.88 | $2.88 | $2.75 | $2.88 | $2.88 | 19,009,100 |
| 2021-02-17 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2021-02-16 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2021-02-15 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2021-02-12 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2021-02-11 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2021-02-10 | $2.39 | $2.62 | $2.39 | $2.62 | $2.62 | 9,111,420 |
| 2021-02-09 | $2.39 | $2.40 | $2.33 | $2.38 | $2.38 | 9,463,990 |
| 2021-02-08 | $2.53 | $2.59 | $2.34 | $2.41 | $2.41 | 17,586,800 |
| 2021-02-05 | $2.29 | $2.52 | $2.28 | $2.52 | $2.52 | 6,969,390 |
| 2021-02-04 | $2.36 | $2.41 | $2.28 | $2.29 | $2.29 | 7,650,100 |
| 2021-02-03 | $2.46 | $2.47 | $2.37 | $2.38 | $2.38 | 7,271,100 |
| 2021-02-02 | $2.47 | $2.53 | $2.42 | $2.45 | $2.45 | 8,831,940 |
| 2021-02-01 | $2.58 | $2.62 | $2.39 | $2.47 | $2.47 | 15,117,450 |
| 2021-01-29 | $2.81 | $2.82 | $2.63 | $2.66 | $2.66 | 8,001,550 |
| 2021-01-28 | $2.82 | $2.85 | $2.77 | $2.79 | $2.79 | 5,275,850 |
| 2021-01-27 | $2.82 | $2.85 | $2.80 | $2.82 | $2.82 | 3,791,300 |
| 2021-01-26 | $2.84 | $2.87 | $2.80 | $2.83 | $2.83 | 3,806,000 |
| 2021-01-25 | $2.97 | $2.97 | $2.82 | $2.82 | $2.82 | 6,036,500 |
| 2021-01-22 | $3.02 | $3.03 | $2.92 | $2.95 | $2.95 | 7,932,350 |
| 2021-01-21 | $3.02 | $3.08 | $3.00 | $3.04 | $3.04 | 5,322,850 |
| 2021-01-20 | $3.06 | $3.09 | $3.02 | $3.04 | $3.04 | 4,242,550 |
| 2021-01-19 | $3.03 | $3.09 | $3.02 | $3.06 | $3.06 | 7,175,500 |
| 2021-01-18 | $2.93 | $3.06 | $2.91 | $3.02 | $3.02 | 7,449,900 |
| 2021-01-15 | $2.88 | $2.98 | $2.86 | $2.94 | $2.94 | 5,678,250 |
| 2021-01-14 | $2.85 | $2.89 | $2.79 | $2.89 | $2.89 | 5,253,960 |
| 2021-01-13 | $2.94 | $2.94 | $2.83 | $2.84 | $2.84 | 5,728,200 |
| 2021-01-12 | $2.87 | $2.99 | $2.85 | $2.90 | $2.90 | 5,161,860 |
| 2021-01-11 | $2.99 | $3.00 | $2.84 | $2.85 | $2.85 | 8,023,670 |
| 2021-01-08 | $2.99 | $3.05 | $2.88 | $2.99 | $2.99 | 7,583,580 |
| 2021-01-07 | $3.17 | $3.18 | $2.96 | $3.00 | $3.00 | 14,419,890 |
| 2021-01-06 | $3.27 | $3.28 | $3.17 | $3.18 | $3.18 | 8,938,900 |
| 2021-01-05 | $3.29 | $3.29 | $3.24 | $3.28 | $3.28 | 5,414,810 |
| 2021-01-04 | $3.28 | $3.31 | $3.26 | $3.30 | $3.30 | 5,882,100 |
| 2021-01-01 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2020-12-31 | $3.26 | $3.31 | $3.24 | $3.26 | $3.26 | 6,370,840 |
| 2020-12-30 | $3.29 | $3.31 | $3.25 | $3.26 | $3.26 | 5,891,810 |
| 2020-12-29 | $3.27 | $3.34 | $3.24 | $3.29 | $3.29 | 5,817,460 |
| 2020-12-28 | $3.33 | $3.36 | $3.26 | $3.28 | $3.28 | 7,347,630 |
| 2020-12-25 | $3.20 | $3.42 | $3.17 | $3.36 | $3.36 | 10,637,530 |
| 2020-12-24 | $3.38 | $3.46 | $3.28 | $3.29 | $3.29 | 13,378,680 |
| 2020-12-23 | $3.25 | $3.35 | $3.24 | $3.26 | $3.26 | 7,847,600 |
| 2020-12-22 | $3.31 | $3.34 | $3.23 | $3.23 | $3.23 | 7,852,600 |
| 2020-12-21 | $3.33 | $3.37 | $3.28 | $3.33 | $3.33 | 5,347,330 |
| 2020-12-18 | $3.42 | $3.49 | $3.33 | $3.35 | $3.35 | 10,212,670 |
| 2020-12-17 | $3.30 | $3.47 | $3.14 | $3.44 | $3.44 | 17,834,610 |
| 2020-12-16 | $3.44 | $3.46 | $3.29 | $3.29 | $3.29 | 11,406,000 |
| 2020-12-15 | $3.47 | $3.48 | $3.42 | $3.46 | $3.46 | 5,303,800 |
| 2020-12-14 | $3.54 | $3.57 | $3.42 | $3.49 | $3.49 | 7,950,500 |
| 2020-12-11 | $3.66 | $3.70 | $3.52 | $3.56 | $3.56 | 6,875,860 |
| 2020-12-10 | $3.64 | $3.69 | $3.59 | $3.65 | $3.65 | 4,988,400 |
| 2020-12-09 | $3.70 | $3.72 | $3.63 | $3.63 | $3.63 | 5,196,430 |
| 2020-12-08 | $3.73 | $3.74 | $3.69 | $3.70 | $3.70 | 5,370,300 |
| 2020-12-07 | $3.79 | $3.79 | $3.73 | $3.74 | $3.74 | 5,586,050 |
| 2020-12-04 | $3.73 | $3.82 | $3.70 | $3.79 | $3.79 | 7,654,770 |
| 2020-12-03 | $3.75 | $3.76 | $3.71 | $3.74 | $3.74 | 6,144,000 |
| 2020-12-02 | $3.71 | $3.79 | $3.69 | $3.76 | $3.76 | 8,876,600 |
| 2020-12-01 | $3.69 | $3.75 | $3.66 | $3.72 | $3.72 | 6,719,700 |
| 2020-11-30 | $3.68 | $3.72 | $3.65 | $3.69 | $3.69 | 5,976,150 |
| 2020-11-27 | $3.70 | $3.71 | $3.61 | $3.68 | $3.68 | 7,298,600 |
| 2020-11-26 | $3.75 | $3.77 | $3.68 | $3.69 | $3.69 | 8,070,610 |
| 2020-11-25 | $3.81 | $3.83 | $3.74 | $3.75 | $3.75 | 9,850,800 |
| 2020-11-24 | $3.84 | $3.90 | $3.80 | $3.82 | $3.82 | 10,878,500 |
| 2020-11-23 | $3.85 | $3.87 | $3.77 | $3.83 | $3.83 | 16,144,420 |
| 2020-11-20 | $3.95 | $3.96 | $3.82 | $3.89 | $3.89 | 13,836,200 |
| 2020-11-19 | $3.83 | $4.17 | $3.81 | $3.94 | $3.94 | 24,641,330 |
| 2020-11-18 | $3.78 | $3.88 | $3.76 | $3.84 | $3.84 | 11,579,310 |
| 2020-11-17 | $3.85 | $3.87 | $3.73 | $3.76 | $3.76 | 12,357,100 |
| 2020-11-16 | $3.73 | $3.85 | $3.70 | $3.84 | $3.84 | 16,729,660 |
| 2020-11-13 | $3.62 | $3.85 | $3.58 | $3.73 | $3.73 | 13,690,630 |
| 2020-11-12 | $3.63 | $3.67 | $3.62 | $3.66 | $3.66 | 6,610,100 |
| 2020-11-11 | $3.68 | $3.68 | $3.61 | $3.63 | $3.63 | 7,262,700 |
| 2020-11-10 | $3.70 | $3.83 | $3.66 | $3.68 | $3.68 | 12,441,920 |
| 2020-11-09 | $3.65 | $3.74 | $3.64 | $3.72 | $3.72 | 9,077,020 |
| 2020-11-06 | $3.75 | $3.75 | $3.62 | $3.65 | $3.65 | 5,952,100 |
| 2020-11-05 | $3.64 | $3.70 | $3.62 | $3.69 | $3.69 | 7,239,760 |
| 2020-11-04 | $3.70 | $3.72 | $3.59 | $3.62 | $3.62 | 6,993,400 |
| 2020-11-03 | $3.55 | $3.73 | $3.53 | $3.69 | $3.69 | 12,221,100 |
| 2020-11-02 | $3.64 | $3.65 | $3.46 | $3.53 | $3.53 | 12,856,800 |
| 2020-10-30 | $3.80 | $3.81 | $3.63 | $3.65 | $3.65 | 13,748,050 |
| 2020-10-29 | $3.80 | $3.83 | $3.77 | $3.80 | $3.80 | 5,556,130 |
| 2020-10-28 | $3.88 | $3.89 | $3.76 | $3.84 | $3.84 | 8,421,800 |
| 2020-10-27 | $3.88 | $3.90 | $3.85 | $3.89 | $3.89 | 4,965,150 |
| 2020-10-26 | $3.89 | $3.92 | $3.84 | $3.89 | $3.89 | 5,501,000 |
| 2020-10-23 | $3.93 | $3.98 | $3.90 | $3.92 | $3.92 | 6,671,510 |
| 2020-10-22 | $3.93 | $3.95 | $3.86 | $3.95 | $3.95 | 5,966,600 |
| 2020-10-21 | $4.01 | $4.02 | $3.91 | $3.93 | $3.93 | 7,667,020 |
| 2020-10-20 | $4.01 | $4.01 | $3.94 | $4.00 | $4.00 | 9,068,800 |
| 2020-10-19 | $4.00 | $4.13 | $3.98 | $4.04 | $4.04 | 11,530,650 |
| 2020-10-16 | $4.02 | $4.03 | $3.94 | $3.98 | $3.98 | 8,005,600 |
| 2020-10-15 | $4.03 | $4.08 | $3.99 | $4.01 | $4.01 | 8,895,410 |
| 2020-10-14 | $4.14 | $4.14 | $4.01 | $4.05 | $4.05 | 11,596,800 |
| 2020-10-13 | $4.23 | $4.23 | $4.11 | $4.13 | $4.13 | 11,254,100 |
| 2020-10-12 | $4.09 | $4.21 | $4.09 | $4.20 | $4.20 | 15,178,490 |
| 2020-10-09 | $3.89 | $4.10 | $3.89 | $4.08 | $4.08 | 17,624,150 |
| 2020-10-08 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-10-07 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-10-06 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-10-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-10-02 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-10-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-09-30 | $3.89 | $3.92 | $3.82 | $3.85 | $3.85 | 8,404,800 |
| 2020-09-29 | $3.94 | $3.95 | $3.82 | $3.89 | $3.89 | 12,827,600 |
| 2020-09-28 | $4.18 | $4.20 | $3.90 | $3.94 | $3.94 | 20,155,640 |
| 2020-09-25 | $4.25 | $4.27 | $4.17 | $4.18 | $4.18 | 8,878,100 |
| 2020-09-24 | $4.31 | $4.33 | $4.22 | $4.23 | $4.23 | 12,449,200 |
| 2020-09-23 | $4.32 | $4.37 | $4.30 | $4.35 | $4.35 | 9,713,010 |
| 2020-09-22 | $4.36 | $4.37 | $4.31 | $4.33 | $4.33 | 11,760,910 |
| 2020-09-21 | $4.41 | $4.45 | $4.36 | $4.40 | $4.40 | 13,105,210 |
| 2020-09-18 | $4.36 | $4.43 | $4.31 | $4.42 | $4.42 | 13,228,290 |
| 2020-09-17 | $4.31 | $4.37 | $4.27 | $4.36 | $4.36 | 11,552,240 |
| 2020-09-16 | $4.36 | $4.36 | $4.28 | $4.31 | $4.31 | 12,098,240 |
| 2020-09-15 | $4.39 | $4.40 | $4.33 | $4.37 | $4.37 | 14,779,700 |
| 2020-09-14 | $4.39 | $4.47 | $4.35 | $4.41 | $4.41 | 14,933,200 |
| 2020-09-11 | $4.35 | $4.42 | $4.25 | $4.39 | $4.39 | 16,518,910 |
| 2020-09-10 | $4.56 | $4.66 | $4.32 | $4.40 | $4.40 | 30,326,000 |
| 2020-09-09 | $4.50 | $4.79 | $4.46 | $4.62 | $4.62 | 45,706,930 |
| 2020-09-08 | $4.48 | $4.55 | $4.41 | $4.55 | $4.55 | 22,834,070 |
| 2020-09-07 | $4.42 | $4.54 | $4.40 | $4.49 | $4.49 | 27,011,740 |
| 2020-09-04 | $4.30 | $4.46 | $4.30 | $4.45 | $4.45 | 20,255,900 |
| 2020-09-03 | $4.47 | $4.49 | $4.38 | $4.39 | $4.39 | 23,315,600 |
| 2020-09-02 | $4.42 | $4.53 | $4.39 | $4.50 | $4.50 | 29,602,680 |
| 2020-09-01 | $4.51 | $4.54 | $4.40 | $4.44 | $4.44 | 28,856,700 |
| 2020-08-31 | $4.55 | $4.65 | $4.53 | $4.54 | $4.54 | 32,351,900 |
| 2020-08-28 | $4.55 | $4.60 | $4.50 | $4.54 | $4.54 | 34,013,910 |
| 2020-08-27 | $4.64 | $4.68 | $4.47 | $4.61 | $4.61 | 48,364,060 |
| 2020-08-26 | $4.73 | $4.79 | $4.59 | $4.69 | $4.69 | 73,235,260 |
| 2020-08-25 | $5.24 | $5.35 | $4.82 | $4.83 | $4.83 | 112,785,030 |
| 2020-08-24 | $5.33 | $5.82 | $5.33 | $5.36 | $5.36 | 133,284,960 |
| 2020-08-21 | $6.02 | $6.26 | $5.45 | $5.92 | $5.92 | 190,096,060 |
| 2020-08-20 | $5.13 | $5.69 | $4.91 | $5.69 | $5.69 | 100,335,060 |
| 2020-08-19 | $4.98 | $5.17 | $4.88 | $5.17 | $5.17 | 77,656,160 |
| 2020-08-18 | $4.28 | $4.70 | $4.28 | $4.70 | $4.70 | 32,521,490 |
| 2020-08-17 | $4.20 | $4.28 | $4.20 | $4.27 | $4.27 | 15,648,550 |
| 2020-08-14 | $4.23 | $4.23 | $4.17 | $4.22 | $4.22 | 9,715,820 |
| 2020-08-13 | $4.20 | $4.28 | $4.18 | $4.24 | $4.24 | 13,850,380 |
| 2020-08-12 | $4.22 | $4.22 | $4.13 | $4.18 | $4.18 | 15,340,800 |
| 2020-08-11 | $4.24 | $4.26 | $4.22 | $4.23 | $4.23 | 13,094,300 |
| 2020-08-10 | $4.22 | $4.29 | $4.20 | $4.28 | $4.28 | 13,816,680 |
| 2020-08-07 | $4.28 | $4.28 | $4.20 | $4.24 | $4.24 | 20,319,860 |
| 2020-08-06 | $4.35 | $4.37 | $4.24 | $4.30 | $4.30 | 19,074,380 |
| 2020-08-05 | $4.29 | $4.36 | $4.22 | $4.35 | $4.35 | 25,152,980 |
| 2020-08-04 | $4.45 | $4.48 | $4.29 | $4.30 | $4.30 | 39,401,730 |
| 2020-08-03 | $4.37 | $4.47 | $4.36 | $4.46 | $4.46 | 26,660,930 |
| 2020-07-31 | $4.37 | $4.39 | $4.27 | $4.36 | $4.36 | 20,201,430 |
| 2020-07-30 | $4.47 | $4.51 | $4.38 | $4.40 | $4.40 | 19,020,700 |
| 2020-07-29 | $4.39 | $4.49 | $4.35 | $4.47 | $4.47 | 20,909,500 |
| 2020-07-28 | $4.30 | $4.43 | $4.28 | $4.43 | $4.43 | 21,404,750 |
| 2020-07-27 | $4.35 | $4.35 | $4.23 | $4.33 | $4.33 | 17,057,730 |
| 2020-07-24 | $4.29 | $4.46 | $4.20 | $4.35 | $4.35 | 34,808,770 |
| 2020-07-23 | $4.36 | $4.37 | $4.18 | $4.26 | $4.26 | 33,704,140 |
| 2020-07-22 | $4.52 | $4.56 | $4.32 | $4.41 | $4.41 | 39,913,940 |
| 2020-07-21 | $4.37 | $4.65 | $4.37 | $4.56 | $4.56 | 28,913,010 |
| 2020-07-20 | $4.56 | $4.70 | $4.54 | $4.68 | $4.68 | 20,366,660 |
| 2020-07-17 | $4.57 | $4.66 | $4.48 | $4.52 | $4.52 | 20,366,250 |
| 2020-07-16 | $4.89 | $4.94 | $4.60 | $4.60 | $4.60 | 28,625,800 |
| 2020-07-15 | $5.16 | $5.16 | $4.88 | $4.89 | $4.89 | 34,002,480 |
| 2020-07-14 | $5.22 | $5.33 | $5.05 | $5.14 | $5.14 | 39,240,680 |
| 2020-07-13 | $5.11 | $5.25 | $4.91 | $5.21 | $5.21 | 56,855,350 |
| 2020-07-10 | $5.31 | $5.31 | $5.03 | $5.10 | $5.10 | 85,682,840 |
| 2020-07-09 | $4.48 | $4.96 | $4.44 | $4.96 | $4.96 | 45,025,060 |
| 2020-07-08 | $4.46 | $4.51 | $4.40 | $4.51 | $4.51 | 44,504,420 |
| 2020-07-07 | $4.54 | $4.58 | $4.37 | $4.49 | $4.49 | 51,224,010 |
| 2020-07-06 | $4.28 | $4.46 | $4.26 | $4.45 | $4.45 | 52,480,160 |
| 2020-07-03 | $4.25 | $4.29 | $4.23 | $4.26 | $4.26 | 30,074,010 |
| 2020-07-02 | $4.30 | $4.31 | $4.21 | $4.28 | $4.28 | 36,149,410 |
| 2020-07-01 | $4.25 | $4.35 | $4.18 | $4.34 | $4.34 | 49,267,850 |
| 2020-06-30 | $4.59 | $4.59 | $4.27 | $4.28 | $4.28 | 95,293,980 |
| 2020-06-29 | $4.71 | $4.99 | $4.71 | $4.74 | $4.74 | 99,185,690 |
| 2020-06-26 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2020-06-25 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2020-06-24 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 1,671,700 |
| 2020-06-23 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 2,328,300 |
| 2020-04-29 | $6.44 | $6.55 | $6.36 | $6.45 | $6.45 | 24,476,800 |
| 2020-04-28 | $6.82 | $6.84 | $6.22 | $6.57 | $6.57 | 41,369,330 |
| 2020-04-27 | $7.02 | $7.09 | $6.75 | $6.80 | $6.80 | 40,175,230 |
| 2020-04-24 | $7.21 | $7.44 | $6.91 | $7.05 | $7.05 | 68,416,860 |
| 2020-04-23 | $7.64 | $8.08 | $7.20 | $7.26 | $7.26 | 93,575,090 |
| 2020-04-22 | $7.43 | $7.85 | $7.35 | $7.59 | $7.59 | 118,353,260 |
| 2020-04-21 | $6.55 | $7.14 | $6.51 | $7.14 | $7.14 | 43,496,120 |
| 2020-04-20 | $6.20 | $6.55 | $6.16 | $6.49 | $6.49 | 37,499,910 |
| 2020-04-17 | $6.36 | $6.41 | $6.16 | $6.17 | $6.17 | 26,982,500 |
| 2020-04-16 | $6.15 | $6.43 | $6.09 | $6.30 | $6.30 | 26,044,500 |
| 2020-04-15 | $6.47 | $6.47 | $6.16 | $6.20 | $6.20 | 32,362,080 |
| 2020-04-14 | $6.39 | $6.48 | $6.33 | $6.46 | $6.46 | 22,011,170 |
| 2020-04-13 | $6.36 | $6.58 | $6.30 | $6.39 | $6.39 | 23,907,450 |
| 2020-04-10 | $6.85 | $6.85 | $6.42 | $6.42 | $6.42 | 43,736,260 |
| 2020-04-09 | $6.75 | $6.99 | $6.62 | $6.93 | $6.93 | 50,613,410 |
| 2020-04-08 | $6.50 | $6.89 | $6.43 | $6.71 | $6.71 | 51,610,940 |
| 2020-04-07 | $6.59 | $6.64 | $6.43 | $6.56 | $6.56 | 48,983,740 |
| 2020-04-06 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-04-03 | $6.46 | $6.57 | $6.34 | $6.38 | $6.38 | 49,070,550 |
| 2020-04-02 | $6.16 | $6.62 | $6.16 | $6.57 | $6.57 | 67,124,940 |
| 2020-04-01 | $6.20 | $6.35 | $6.02 | $6.03 | $6.03 | 37,440,470 |
| 2020-03-31 | $6.41 | $6.50 | $6.11 | $6.15 | $6.15 | 43,031,970 |
| 2020-03-30 | $6.20 | $6.60 | $5.93 | $6.48 | $6.48 | 57,342,430 |
| 2020-03-27 | $6.54 | $6.73 | $6.32 | $6.35 | $6.35 | 55,795,160 |
| 2020-03-26 | $6.91 | $7.01 | $6.61 | $6.61 | $6.61 | 88,713,430 |
| 2020-03-25 | $8.10 | $8.10 | $7.19 | $7.34 | $7.34 | 139,390,200 |
| 2020-03-24 | $7.50 | $7.99 | $7.31 | $7.99 | $7.99 | 155,731,720 |
| 2020-03-23 | $7.31 | $8.30 | $7.02 | $7.26 | $7.26 | 149,045,600 |
| 2020-03-20 | $7.59 | $7.59 | $7.50 | $7.59 | $7.59 | 104,133,570 |
| 2020-03-19 | $6.37 | $6.90 | $6.28 | $6.90 | $6.90 | 64,986,490 |
| 2020-03-18 | $6.25 | $6.61 | $6.12 | $6.27 | $6.27 | 83,975,020 |
| 2020-03-17 | $5.54 | $6.01 | $5.36 | $6.01 | $6.01 | 28,663,380 |
| 2020-03-16 | $5.87 | $5.95 | $5.41 | $5.46 | $5.46 | 21,684,000 |
| 2020-03-13 | $5.60 | $5.97 | $5.60 | $5.84 | $5.84 | 21,273,440 |
| 2020-03-12 | $5.95 | $6.07 | $5.82 | $5.96 | $5.96 | 18,120,900 |
| 2020-03-11 | $6.20 | $6.47 | $6.08 | $6.10 | $6.10 | 27,887,580 |
| 2020-03-10 | $5.84 | $6.25 | $5.78 | $6.25 | $6.25 | 30,037,840 |
| 2020-03-09 | $6.18 | $6.30 | $5.92 | $5.94 | $5.94 | 34,373,580 |
| 2020-03-06 | $6.51 | $6.60 | $6.37 | $6.43 | $6.43 | 37,749,370 |
| 2020-03-05 | $6.65 | $6.87 | $6.45 | $6.75 | $6.75 | 59,182,590 |
| 2020-03-04 | $6.06 | $6.45 | $6.01 | $6.34 | $6.34 | 40,869,200 |
| 2020-03-03 | $6.25 | $6.36 | $5.96 | $6.09 | $6.09 | 50,329,020 |
| 2020-03-02 | $5.60 | $6.08 | $5.56 | $6.08 | $6.08 | 28,771,010 |
| 2020-02-28 | $5.82 | $5.97 | $5.45 | $5.53 | $5.53 | 31,626,300 |
| 2020-02-27 | $5.86 | $6.08 | $5.77 | $6.05 | $6.05 | 30,335,110 |
| 2020-02-26 | $5.81 | $6.13 | $5.69 | $5.90 | $5.90 | 35,417,790 |
| 2020-02-25 | $5.82 | $5.98 | $5.55 | $5.95 | $5.95 | 37,636,050 |
| 2020-02-24 | $5.88 | $6.22 | $5.78 | $6.06 | $6.06 | 34,309,490 |
| 2020-02-21 | $5.63 | $6.15 | $5.63 | $5.90 | $5.90 | 43,339,580 |
| 2020-02-20 | $5.55 | $5.71 | $5.43 | $5.69 | $5.69 | 24,500,810 |
| 2020-02-19 | $5.65 | $5.68 | $5.55 | $5.57 | $5.57 | 23,029,270 |
| 2020-02-18 | $5.50 | $5.85 | $5.47 | $5.73 | $5.73 | 30,829,300 |
| 2020-02-17 | $5.50 | $5.55 | $5.40 | $5.54 | $5.54 | 25,765,290 |
| 2020-02-14 | $5.27 | $5.50 | $5.24 | $5.42 | $5.42 | 20,750,150 |
| 2020-02-13 | $5.41 | $5.56 | $5.29 | $5.34 | $5.34 | 20,246,250 |
| 2020-02-12 | $5.23 | $5.47 | $5.13 | $5.40 | $5.40 | 22,175,700 |
| 2020-02-11 | $5.27 | $5.34 | $5.13 | $5.16 | $5.16 | 18,803,480 |
| 2020-02-10 | $5.41 | $5.65 | $5.21 | $5.34 | $5.34 | 36,907,740 |
| 2020-02-07 | $4.77 | $5.24 | $4.77 | $5.24 | $5.24 | 22,736,440 |
| 2020-02-06 | $4.60 | $4.82 | $4.56 | $4.76 | $4.76 | 10,860,890 |
| 2020-02-05 | $4.51 | $4.77 | $4.50 | $4.62 | $4.62 | 11,356,550 |
| 2020-02-04 | $4.13 | $4.57 | $4.13 | $4.50 | $4.50 | 14,445,390 |
| 2020-02-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 1,718,100 |
| 2020-01-31 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-01-30 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-01-29 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-01-28 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-01-27 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-01-24 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-01-23 | $5.25 | $5.32 | $5.02 | $5.09 | $5.09 | 10,844,700 |
| 2020-01-22 | $5.26 | $5.35 | $5.18 | $5.31 | $5.31 | 10,316,180 |
| 2020-01-21 | $5.54 | $5.54 | $5.37 | $5.38 | $5.38 | 9,827,100 |
| 2020-01-20 | $5.51 | $5.56 | $5.40 | $5.54 | $5.54 | 9,288,030 |
| 2020-01-17 | $5.50 | $5.53 | $5.42 | $5.51 | $5.51 | 9,957,160 |
| 2020-01-16 | $5.55 | $5.57 | $5.47 | $5.48 | $5.48 | 8,002,240 |
| 2020-01-15 | $5.58 | $5.59 | $5.46 | $5.53 | $5.53 | 12,169,830 |
| 2020-01-14 | $5.71 | $5.73 | $5.61 | $5.61 | $5.61 | 14,060,130 |
| 2020-01-13 | $5.68 | $5.74 | $5.60 | $5.70 | $5.70 | 16,841,430 |
| 2020-01-10 | $5.58 | $5.79 | $5.54 | $5.69 | $5.69 | 24,080,010 |
| 2020-01-09 | $5.49 | $5.63 | $5.49 | $5.56 | $5.56 | 14,178,850 |
| 2020-01-08 | $5.58 | $5.63 | $5.42 | $5.43 | $5.43 | 18,397,750 |
| 2020-01-07 | $5.46 | $5.65 | $5.42 | $5.65 | $5.65 | 19,616,220 |
| 2020-01-06 | $5.44 | $5.53 | $5.36 | $5.45 | $5.45 | 13,954,000 |
| 2020-01-03 | $5.53 | $5.54 | $5.43 | $5.46 | $5.46 | 12,200,720 |
| 2020-01-02 | $5.48 | $5.55 | $5.41 | $5.52 | $5.52 | 20,265,550 |
| 2020-01-01 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2019-12-31 | $5.50 | $5.52 | $5.38 | $5.44 | $5.44 | 16,407,650 |
| 2019-12-30 | $5.17 | $5.53 | $5.15 | $5.52 | $5.52 | 27,579,750 |
| 2019-12-27 | $5.32 | $5.36 | $5.20 | $5.21 | $5.21 | 11,248,250 |
| 2019-12-26 | $5.29 | $5.33 | $5.24 | $5.32 | $5.32 | 9,022,400 |
| 2019-12-25 | $5.14 | $5.37 | $5.13 | $5.31 | $5.31 | 16,063,080 |
| 2019-12-24 | $5.10 | $5.16 | $5.05 | $5.16 | $5.16 | 6,705,220 |
| 2019-12-23 | $5.22 | $5.22 | $5.05 | $5.06 | $5.06 | 9,276,280 |
| 2019-12-20 | $5.35 | $5.36 | $5.20 | $5.21 | $5.21 | 12,754,620 |
| 2019-12-19 | $5.37 | $5.38 | $5.30 | $5.34 | $5.34 | 12,759,200 |
| 2019-12-18 | $5.31 | $5.43 | $5.28 | $5.36 | $5.36 | 19,364,180 |
| 2019-12-17 | $5.32 | $5.37 | $5.25 | $5.33 | $5.33 | 22,729,000 |
| 2019-12-16 | $5.15 | $5.35 | $5.13 | $5.33 | $5.33 | 26,155,630 |
| 2019-12-13 | $5.30 | $5.43 | $5.20 | $5.24 | $5.24 | 43,803,990 |
| 2019-12-12 | $4.98 | $5.25 | $4.97 | $5.25 | $5.25 | 39,069,210 |
| 2019-12-11 | $4.82 | $4.84 | $4.76 | $4.77 | $4.77 | 4,059,900 |
| 2019-12-10 | $4.78 | $4.83 | $4.74 | $4.82 | $4.82 | 4,657,800 |
| 2019-12-09 | $4.85 | $4.90 | $4.80 | $4.82 | $4.82 | 5,709,600 |
| 2019-12-06 | $4.74 | $4.80 | $4.73 | $4.79 | $4.79 | 4,409,600 |
| 2019-12-05 | $4.71 | $4.78 | $4.68 | $4.76 | $4.76 | 5,247,230 |
| 2019-12-04 | $4.65 | $4.71 | $4.61 | $4.70 | $4.70 | 3,280,600 |
| 2019-12-03 | $4.60 | $4.69 | $4.51 | $4.68 | $4.68 | 4,519,800 |
| 2019-12-02 | $4.62 | $4.67 | $4.57 | $4.59 | $4.59 | 2,532,200 |
| 2019-11-29 | $4.62 | $4.63 | $4.55 | $4.61 | $4.61 | 3,258,500 |
| 2019-11-28 | $4.69 | $4.72 | $4.61 | $4.63 | $4.63 | 3,166,300 |
| 2019-11-27 | $4.71 | $4.76 | $4.68 | $4.69 | $4.69 | 3,575,900 |
| 2019-11-26 | $4.76 | $4.78 | $4.73 | $4.75 | $4.75 | 2,408,600 |
| 2019-11-25 | $4.72 | $4.78 | $4.69 | $4.75 | $4.75 | 3,320,900 |
| 2019-11-22 | $4.84 | $4.86 | $4.71 | $4.73 | $4.73 | 4,447,160 |
| 2019-11-21 | $4.81 | $4.89 | $4.80 | $4.83 | $4.83 | 4,142,400 |
| 2019-11-20 | $4.81 | $4.89 | $4.78 | $4.79 | $4.79 | 4,596,400 |
| 2019-11-19 | $4.74 | $4.83 | $4.71 | $4.81 | $4.81 | 4,032,990 |
| 2019-11-18 | $4.71 | $4.74 | $4.67 | $4.74 | $4.74 | 2,300,300 |
| 2019-11-15 | $4.84 | $4.84 | $4.71 | $4.72 | $4.72 | 4,190,100 |
| 2019-11-14 | $4.71 | $4.87 | $4.66 | $4.84 | $4.84 | 7,823,300 |
| 2019-11-13 | $4.73 | $4.75 | $4.66 | $4.71 | $4.71 | 2,316,160 |
| 2019-11-12 | $4.68 | $4.77 | $4.63 | $4.75 | $4.75 | 3,312,400 |
| 2019-11-11 | $4.85 | $4.85 | $4.66 | $4.69 | $4.69 | 6,201,870 |
| 2019-11-08 | $4.95 | $4.97 | $4.86 | $4.87 | $4.87 | 4,525,000 |
| 2019-11-07 | $4.88 | $4.92 | $4.85 | $4.90 | $4.90 | 4,026,220 |
| 2019-11-06 | $5.01 | $5.04 | $4.84 | $4.87 | $4.87 | 7,517,600 |
| 2019-11-05 | $5.06 | $5.09 | $4.98 | $5.02 | $5.02 | 4,764,000 |
| 2019-11-04 | $5.07 | $5.13 | $5.05 | $5.07 | $5.07 | 5,594,640 |
| 2019-11-01 | $5.01 | $5.08 | $4.97 | $5.06 | $5.06 | 5,238,810 |
| 2019-10-31 | $5.03 | $5.10 | $5.03 | $5.05 | $5.05 | 5,414,790 |
| 2019-10-30 | $5.13 | $5.16 | $5.01 | $5.02 | $5.02 | 11,107,860 |
| 2019-10-29 | $5.38 | $5.40 | $5.16 | $5.16 | $5.16 | 19,614,300 |
| 2019-10-28 | $5.30 | $5.51 | $5.30 | $5.48 | $5.48 | 18,445,940 |
| 2019-10-25 | $5.12 | $5.21 | $5.09 | $5.16 | $5.16 | 4,692,050 |
| 2019-10-24 | $5.10 | $5.16 | $5.10 | $5.14 | $5.14 | 4,990,420 |
| 2019-10-23 | $5.18 | $5.18 | $5.11 | $5.12 | $5.12 | 5,507,500 |
| 2019-10-22 | $5.14 | $5.19 | $5.10 | $5.17 | $5.17 | 8,599,740 |
| 2019-10-21 | $5.36 | $5.36 | $5.07 | $5.16 | $5.16 | 12,302,870 |
| 2019-10-18 | $5.50 | $5.60 | $5.22 | $5.32 | $5.32 | 20,976,270 |
| 2019-10-17 | $5.21 | $5.58 | $5.18 | $5.57 | $5.57 | 26,199,310 |
| 2019-10-16 | $5.33 | $5.36 | $5.16 | $5.18 | $5.18 | 6,624,190 |
| 2019-10-15 | $5.40 | $5.44 | $5.28 | $5.32 | $5.32 | 5,923,180 |
| 2019-10-14 | $5.42 | $5.47 | $5.35 | $5.42 | $5.42 | 9,585,680 |
| 2019-10-11 | $5.35 | $5.44 | $5.26 | $5.38 | $5.38 | 10,282,690 |
| 2019-10-10 | $5.29 | $5.37 | $5.29 | $5.37 | $5.37 | 7,062,420 |
| 2019-10-09 | $5.23 | $5.33 | $5.15 | $5.33 | $5.33 | 7,984,180 |
| 2019-10-08 | $5.21 | $5.30 | $5.17 | $5.22 | $5.22 | 7,137,100 |
| 2019-10-07 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2019-10-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2019-10-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2019-10-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2019-10-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2019-09-30 | $5.26 | $5.34 | $5.13 | $5.15 | $5.15 | 7,182,000 |
| 2019-09-27 | $5.15 | $5.34 | $5.11 | $5.25 | $5.25 | 9,075,050 |
| 2019-09-26 | $5.27 | $5.30 | $5.10 | $5.10 | $5.10 | 11,294,620 |
| 2019-09-25 | $5.42 | $5.44 | $5.24 | $5.27 | $5.27 | 10,721,300 |
| 2019-09-24 | $5.48 | $5.55 | $5.46 | $5.47 | $5.47 | 9,541,780 |
| 2019-09-23 | $5.54 | $5.54 | $5.36 | $5.52 | $5.52 | 8,271,300 |
| 2019-09-20 | $5.52 | $5.56 | $5.47 | $5.54 | $5.54 | 11,827,110 |
| 2019-09-19 | $5.40 | $5.58 | $5.39 | $5.52 | $5.52 | 17,482,150 |
| 2019-09-18 | $5.36 | $5.43 | $5.31 | $5.35 | $5.35 | 10,835,700 |
| 2019-09-17 | $5.60 | $5.62 | $5.31 | $5.37 | $5.37 | 22,490,970 |
| 2019-09-16 | $5.70 | $5.83 | $5.57 | $5.67 | $5.67 | 22,268,720 |
| 2019-09-13 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2019-09-12 | $5.62 | $5.75 | $5.49 | $5.69 | $5.69 | 21,021,230 |
| 2019-09-11 | $5.71 | $5.75 | $5.55 | $5.59 | $5.59 | 24,070,420 |
| 2019-09-10 | $5.45 | $5.94 | $5.38 | $5.74 | $5.74 | 47,600,970 |
| 2019-09-09 | $5.23 | $5.48 | $5.16 | $5.42 | $5.42 | 31,359,070 |
| 2019-09-06 | $5.17 | $5.25 | $5.14 | $5.19 | $5.19 | 17,015,800 |
| 2019-09-05 | $5.27 | $5.29 | $5.10 | $5.17 | $5.17 | 24,745,810 |
| 2019-09-04 | $5.21 | $5.26 | $5.11 | $5.20 | $5.20 | 24,729,800 |
| 2019-09-03 | $5.11 | $5.38 | $5.08 | $5.30 | $5.30 | 36,863,720 |
| 2019-09-02 | $4.99 | $5.29 | $4.99 | $5.15 | $5.15 | 44,272,010 |
| 2019-08-30 | $5.80 | $5.94 | $5.18 | $5.21 | $5.21 | 79,220,040 |
| 2019-08-29 | $5.07 | $5.40 | $5.01 | $5.40 | $5.40 | 38,490,320 |
| 2019-08-28 | $4.70 | $4.91 | $4.67 | $4.91 | $4.91 | 23,788,040 |
| 2019-08-27 | $4.34 | $4.46 | $4.31 | $4.46 | $4.46 | 3,316,900 |
| 2019-08-26 | $4.31 | $4.38 | $4.29 | $4.34 | $4.34 | 2,646,980 |
| 2019-08-23 | $4.42 | $4.46 | $4.38 | $4.39 | $4.39 | 2,354,900 |
| 2019-08-22 | $4.41 | $4.45 | $4.39 | $4.45 | $4.45 | 2,403,960 |
| 2019-08-21 | $4.41 | $4.48 | $4.40 | $4.41 | $4.41 | 2,717,280 |
| 2019-08-20 | $4.40 | $4.53 | $4.38 | $4.43 | $4.43 | 3,983,850 |
| 2019-08-19 | $4.30 | $4.40 | $4.29 | $4.40 | $4.40 | 3,828,050 |
| 2019-08-16 | $4.22 | $4.30 | $4.21 | $4.27 | $4.27 | 1,896,200 |
| 2019-08-15 | $4.15 | $4.25 | $4.11 | $4.25 | $4.25 | 2,389,000 |
| 2019-08-14 | $4.23 | $4.27 | $4.22 | $4.23 | $4.23 | 2,283,100 |
| 2019-08-13 | $4.23 | $4.23 | $4.16 | $4.19 | $4.19 | 1,486,300 |
| 2019-08-12 | $4.20 | $4.25 | $4.17 | $4.25 | $4.25 | 2,005,700 |
| 2019-08-09 | $4.26 | $4.28 | $4.16 | $4.18 | $4.18 | 2,514,460 |
| 2019-08-08 | $4.26 | $4.29 | $4.21 | $4.25 | $4.25 | 2,560,340 |
| 2019-08-07 | $4.31 | $4.36 | $4.24 | $4.25 | $4.25 | 1,602,100 |
| 2019-08-06 | $4.43 | $4.43 | $4.08 | $4.30 | $4.30 | 4,134,000 |
| 2019-08-05 | $4.52 | $4.55 | $4.46 | $4.48 | $4.48 | 3,311,300 |
| 2019-08-02 | $4.56 | $4.60 | $4.50 | $4.50 | $4.50 | 3,584,190 |
| 2019-08-01 | $4.68 | $4.68 | $4.60 | $4.63 | $4.63 | 3,121,620 |
| 2019-07-31 | $4.74 | $4.74 | $4.67 | $4.69 | $4.69 | 2,453,400 |
| 2019-07-30 | $4.70 | $4.77 | $4.67 | $4.73 | $4.73 | 3,578,200 |
| 2019-07-29 | $4.70 | $4.73 | $4.67 | $4.71 | $4.71 | 1,902,250 |
| 2019-07-26 | $4.73 | $4.73 | $4.69 | $4.73 | $4.73 | 1,949,600 |
| 2019-07-25 | $4.71 | $4.75 | $4.69 | $4.73 | $4.73 | 2,935,450 |
| 2019-07-24 | $4.67 | $4.75 | $4.66 | $4.73 | $4.73 | 2,968,500 |
| 2019-07-23 | $4.64 | $4.67 | $4.59 | $4.67 | $4.67 | 2,378,290 |
| 2019-07-22 | $4.77 | $4.81 | $4.63 | $4.63 | $4.63 | 3,479,800 |
| 2019-07-19 | $4.74 | $4.82 | $4.72 | $4.77 | $4.77 | 2,080,130 |
| 2019-07-18 | $4.86 | $4.87 | $4.72 | $4.73 | $4.73 | 3,369,950 |
| 2019-07-17 | $4.87 | $4.90 | $4.84 | $4.87 | $4.87 | 3,580,200 |
| 2019-07-16 | $4.85 | $4.89 | $4.79 | $4.87 | $4.87 | 5,102,710 |
| 2019-07-15 | $4.70 | $4.90 | $4.67 | $4.88 | $4.88 | 7,353,440 |
| 2019-07-12 | $4.65 | $4.73 | $4.65 | $4.71 | $4.71 | 2,975,390 |
| 2019-07-11 | $4.65 | $4.70 | $4.63 | $4.67 | $4.67 | 2,492,020 |
| 2019-07-10 | $4.66 | $4.70 | $4.63 | $4.64 | $4.64 | 1,869,730 |
| 2019-07-09 | $4.68 | $4.70 | $4.64 | $4.69 | $4.67 | 2,477,430 |
| 2019-07-08 | $4.87 | $4.88 | $4.67 | $4.67 | $4.65 | 5,619,540 |
| 2019-07-05 | $4.91 | $4.93 | $4.86 | $4.91 | $4.89 | 3,629,640 |
| 2019-07-04 | $4.90 | $4.91 | $4.83 | $4.90 | $4.88 | 4,878,740 |
| 2019-07-03 | $4.97 | $4.97 | $4.86 | $4.90 | $4.88 | 4,950,890 |
| 2019-07-02 | $5.03 | $5.03 | $4.94 | $4.97 | $4.95 | 6,433,290 |
| 2019-07-01 | $4.95 | $5.04 | $4.93 | $5.03 | $5.01 | 9,005,980 |
| 2019-06-28 | $4.99 | $4.99 | $4.82 | $4.87 | $4.85 | 4,660,900 |
| 2019-06-27 | $4.90 | $5.03 | $4.90 | $4.99 | $4.97 | 6,844,830 |
| 2019-06-26 | $4.96 | $4.98 | $4.89 | $4.93 | $4.91 | 5,243,150 |
| 2019-06-25 | $4.98 | $4.99 | $4.82 | $4.96 | $4.94 | 5,972,500 |
| 2019-06-24 | $5.00 | $5.02 | $4.91 | $4.98 | $4.96 | 5,226,600 |
| 2019-06-21 | $4.95 | $5.03 | $4.95 | $5.00 | $4.98 | 7,777,540 |
| 2019-06-20 | $4.84 | $4.97 | $4.80 | $4.95 | $4.93 | 8,937,100 |
| 2019-06-19 | $4.85 | $4.90 | $4.83 | $4.85 | $4.83 | 6,878,210 |
| 2019-06-18 | $4.87 | $4.88 | $4.71 | $4.77 | $4.75 | 6,168,100 |
| 2019-06-17 | $4.77 | $4.88 | $4.70 | $4.85 | $4.83 | 5,155,800 |
| 2019-06-14 | $4.88 | $4.91 | $4.70 | $4.73 | $4.71 | 4,285,900 |
| 2019-06-13 | $4.82 | $4.89 | $4.80 | $4.88 | $4.86 | 4,202,480 |
| 2019-06-12 | $4.81 | $4.87 | $4.79 | $4.82 | $4.80 | 5,053,500 |
| 2019-06-11 | $4.62 | $4.85 | $4.62 | $4.83 | $4.81 | 6,425,600 |
| 2019-06-10 | $4.59 | $4.67 | $4.55 | $4.64 | $4.62 | 3,817,070 |
| 2019-06-07 | $4.59 | $4.59 | $4.59 | $4.59 | $4.57 | 0 |
| 2019-06-06 | $4.75 | $4.77 | $4.56 | $4.59 | $4.57 | 4,735,900 |
| 2019-06-05 | $4.80 | $4.81 | $4.71 | $4.72 | $4.70 | 4,697,860 |
| 2019-06-04 | $4.81 | $4.87 | $4.71 | $4.74 | $4.72 | 5,360,510 |
| 2019-06-03 | $5.00 | $5.01 | $4.75 | $4.88 | $4.86 | 9,262,400 |
| 2019-05-31 | $5.00 | $5.03 | $4.94 | $5.00 | $4.98 | 4,833,020 |
| 2019-05-30 | $5.02 | $5.02 | $4.90 | $4.96 | $4.94 | 6,270,550 |
| 2019-05-29 | $5.00 | $5.07 | $4.95 | $5.03 | $5.01 | 6,943,420 |
| 2019-05-28 | $5.02 | $5.09 | $4.95 | $4.99 | $4.97 | 8,493,000 |
| 2019-05-27 | $4.84 | $5.01 | $4.83 | $5.00 | $4.98 | 7,851,080 |
| 2019-05-24 | $4.80 | $4.88 | $4.75 | $4.84 | $4.82 | 5,675,200 |
| 2019-05-23 | $4.90 | $4.95 | $4.78 | $4.80 | $4.78 | 8,049,400 |
| 2019-05-22 | $4.99 | $5.07 | $4.90 | $4.95 | $4.93 | 7,957,030 |
| 2019-05-21 | $4.93 | $5.04 | $4.89 | $5.00 | $4.98 | 8,276,030 |
| 2019-05-20 | $4.91 | $4.97 | $4.69 | $4.93 | $4.91 | 11,168,630 |
| 2019-05-17 | $5.25 | $5.27 | $4.94 | $5.00 | $4.98 | 20,906,420 |
| 2019-05-16 | $4.98 | $5.40 | $4.98 | $5.34 | $5.32 | 25,088,460 |
| 2019-05-15 | $5.24 | $5.24 | $5.00 | $5.03 | $5.01 | 17,548,110 |
| 2019-05-14 | $4.82 | $4.97 | $4.78 | $4.88 | $4.86 | 9,563,660 |
| 2019-05-13 | $4.84 | $5.08 | $4.80 | $4.94 | $4.92 | 15,246,080 |
| 2019-05-10 | $4.78 | $4.99 | $4.68 | $4.91 | $4.89 | 16,844,490 |
| 2019-05-09 | $4.66 | $4.78 | $4.62 | $4.73 | $4.71 | 8,938,800 |
| 2019-05-08 | $4.60 | $4.91 | $4.55 | $4.72 | $4.70 | 15,669,190 |
| 2019-05-07 | $4.65 | $4.74 | $4.53 | $4.71 | $4.69 | 14,733,200 |
| 2019-05-06 | $4.84 | $4.95 | $4.58 | $4.58 | $4.56 | 23,600,290 |
| 2019-05-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.07 | 0 |
| 2019-05-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.07 | 0 |
| 2019-05-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.07 | 0 |
| 2019-04-30 | $5.21 | $5.35 | $5.09 | $5.09 | $5.07 | 34,468,400 |
| 2019-04-29 | $6.20 | $6.22 | $5.66 | $5.66 | $5.64 | 52,124,550 |
| 2019-04-26 | $5.96 | $6.55 | $5.72 | $6.29 | $6.26 | 64,489,020 |
| 2019-04-25 | $6.35 | $6.35 | $5.90 | $5.95 | $5.92 | 65,377,980 |
| 2019-04-24 | $5.61 | $5.79 | $5.56 | $5.77 | $5.75 | 9,602,040 |
| 2019-04-23 | $5.71 | $5.74 | $5.54 | $5.58 | $5.56 | 8,105,480 |
| 2019-04-22 | $5.80 | $5.84 | $5.72 | $5.74 | $5.72 | 8,635,530 |
| 2019-04-19 | $5.69 | $5.80 | $5.61 | $5.79 | $5.77 | 9,464,770 |
| 2019-04-18 | $5.79 | $5.83 | $5.68 | $5.71 | $5.69 | 8,094,450 |
| 2019-04-17 | $5.74 | $5.84 | $5.74 | $5.78 | $5.76 | 10,258,910 |
| 2019-04-16 | $5.60 | $5.77 | $5.57 | $5.76 | $5.74 | 10,931,580 |
| 2019-04-15 | $5.77 | $5.80 | $5.60 | $5.60 | $5.58 | 9,662,280 |
| 2019-04-12 | $5.68 | $5.77 | $5.62 | $5.68 | $5.66 | 8,355,140 |
| 2019-04-11 | $5.96 | $5.98 | $5.71 | $5.71 | $5.69 | 12,907,220 |
| 2019-04-10 | $5.93 | $6.02 | $5.88 | $5.98 | $5.95 | 12,216,100 |
| 2019-04-09 | $6.08 | $6.10 | $5.85 | $5.99 | $5.96 | 18,630,950 |
| 2019-04-08 | $6.30 | $6.38 | $6.06 | $6.12 | $6.09 | 29,632,670 |
| 2019-04-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.06 | 0 |
| 2019-04-04 | $6.04 | $6.18 | $5.99 | $6.09 | $6.06 | 23,841,380 |
| 2019-04-03 | $5.94 | $6.02 | $5.89 | $6.02 | $5.99 | 13,495,150 |
| 2019-04-02 | $6.04 | $6.10 | $5.93 | $6.00 | $5.97 | 25,160,940 |
| 2019-04-01 | $5.78 | $6.08 | $5.77 | $6.04 | $6.01 | 20,839,150 |
| 2019-03-29 | $5.58 | $5.78 | $5.51 | $5.76 | $5.74 | 12,703,500 |
| 2019-03-28 | $5.55 | $5.78 | $5.50 | $5.58 | $5.56 | 11,816,300 |
| 2019-03-27 | $5.81 | $5.88 | $5.55 | $5.65 | $5.63 | 14,260,330 |
| 2019-03-26 | $6.05 | $6.15 | $5.74 | $5.81 | $5.79 | 17,873,480 |
| 2019-03-25 | $5.82 | $6.24 | $5.78 | $6.04 | $6.01 | 29,201,150 |
| 2019-03-22 | $5.89 | $5.96 | $5.79 | $5.92 | $5.89 | 19,383,650 |
| 2019-03-21 | $5.79 | $5.94 | $5.74 | $5.91 | $5.88 | 24,001,780 |
| 2019-03-20 | $5.84 | $5.89 | $5.68 | $5.79 | $5.77 | 20,047,500 |
| 2019-03-19 | $5.80 | $5.97 | $5.75 | $5.89 | $5.86 | 21,222,530 |
| 2019-03-18 | $5.76 | $5.85 | $5.68 | $5.85 | $5.82 | 18,757,740 |
| 2019-03-15 | $6.00 | $6.07 | $5.63 | $5.75 | $5.73 | 34,158,640 |
| 2019-03-14 | $5.86 | $6.08 | $5.81 | $5.93 | $5.90 | 27,608,800 |
| 2019-03-13 | $6.40 | $6.49 | $5.98 | $5.98 | $5.95 | 64,842,800 |
| 2019-03-12 | $6.26 | $6.86 | $6.26 | $6.64 | $6.61 | 79,429,110 |
| 2019-03-11 | $6.88 | $6.88 | $6.01 | $6.36 | $6.33 | 78,151,370 |
| 2019-03-08 | $6.42 | $6.97 | $6.39 | $6.60 | $6.57 | 116,226,090 |
| 2019-03-07 | $6.34 | $6.34 | $6.34 | $6.34 | $6.31 | 2,861,450 |
| 2019-03-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 6,808,070 |
| 2019-03-05 | $4.75 | $5.24 | $4.73 | $5.24 | $5.22 | 34,445,970 |
| 2019-03-04 | $4.77 | $4.86 | $4.73 | $4.76 | $4.74 | 14,323,030 |
| 2019-03-01 | $4.77 | $4.77 | $4.67 | $4.73 | $4.71 | 8,470,080 |
| 2019-02-28 | $4.70 | $4.79 | $4.68 | $4.74 | $4.72 | 8,362,280 |
| 2019-02-27 | $4.69 | $4.77 | $4.62 | $4.69 | $4.67 | 11,619,110 |
| 2019-02-26 | $4.72 | $4.81 | $4.65 | $4.68 | $4.66 | 16,537,610 |
| 2019-02-25 | $4.58 | $4.73 | $4.56 | $4.72 | $4.70 | 17,154,410 |
| 2019-02-22 | $4.42 | $4.54 | $4.41 | $4.54 | $4.52 | 9,143,350 |
| 2019-02-21 | $4.47 | $4.58 | $4.42 | $4.45 | $4.43 | 14,040,170 |
| 2019-02-20 | $4.46 | $4.51 | $4.39 | $4.47 | $4.45 | 14,981,110 |
| 2019-02-19 | $4.47 | $4.86 | $4.43 | $4.55 | $4.53 | 25,762,920 |
| 2019-02-18 | $4.34 | $4.42 | $4.30 | $4.42 | $4.40 | 8,347,500 |
| 2019-02-15 | $4.29 | $4.34 | $4.26 | $4.28 | $4.26 | 6,229,460 |
| 2019-02-14 | $4.28 | $4.30 | $4.24 | $4.29 | $4.27 | 7,001,180 |
| 2019-02-13 | $4.19 | $4.28 | $4.16 | $4.26 | $4.24 | 7,555,050 |
| 2019-02-12 | $4.13 | $4.20 | $4.11 | $4.19 | $4.17 | 5,625,310 |
| 2019-02-11 | $4.06 | $4.15 | $4.05 | $4.14 | $4.12 | 5,176,090 |
| 2019-02-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.03 | 0 |
| 2019-02-07 | $4.05 | $4.05 | $4.05 | $4.05 | $4.03 | 0 |
| 2019-02-06 | $4.05 | $4.05 | $4.05 | $4.05 | $4.03 | 0 |
| 2019-02-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.03 | 0 |
| 2019-02-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.03 | 0 |
| 2019-02-01 | $3.96 | $4.06 | $3.96 | $4.05 | $4.03 | 4,151,800 |
| 2019-01-31 | $3.99 | $4.04 | $3.90 | $3.95 | $3.93 | 5,670,600 |
| 2019-01-30 | $4.03 | $4.07 | $3.98 | $4.00 | $3.98 | 5,758,500 |
| 2019-01-29 | $4.25 | $4.26 | $4.00 | $4.07 | $4.05 | 10,965,860 |
| 2019-01-28 | $4.36 | $4.39 | $4.26 | $4.27 | $4.25 | 7,609,900 |
| 2019-01-25 | $4.38 | $4.42 | $4.34 | $4.36 | $4.34 | 10,367,700 |
| 2019-01-24 | $4.47 | $4.48 | $4.38 | $4.40 | $4.38 | 14,437,720 |
| 2019-01-23 | $4.51 | $4.52 | $4.42 | $4.46 | $4.44 | 18,321,780 |
| 2019-01-22 | $4.70 | $4.76 | $4.43 | $4.63 | $4.61 | 45,436,850 |
| 2019-01-21 | $4.74 | $5.20 | $4.69 | $4.91 | $4.89 | 62,900,430 |
| 2019-01-18 | $4.73 | $4.73 | $4.61 | $4.73 | $4.71 | 19,220,400 |
| 2019-01-17 | $4.32 | $4.35 | $4.29 | $4.30 | $4.28 | 2,622,900 |
| 2019-01-16 | $4.36 | $4.37 | $4.29 | $4.31 | $4.29 | 3,366,600 |
| 2019-01-15 | $4.40 | $4.40 | $4.30 | $4.37 | $4.35 | 3,273,010 |
| 2019-01-14 | $4.31 | $4.38 | $4.29 | $4.37 | $4.35 | 5,206,450 |
| 2019-01-11 | $4.27 | $4.31 | $4.25 | $4.29 | $4.27 | 2,998,700 |
| 2019-01-10 | $4.24 | $4.30 | $4.22 | $4.27 | $4.25 | 2,961,670 |
| 2019-01-09 | $4.22 | $4.29 | $4.22 | $4.24 | $4.22 | 2,894,900 |
| 2019-01-08 | $4.22 | $4.26 | $4.21 | $4.24 | $4.22 | 2,533,010 |
| 2019-01-07 | $4.11 | $4.32 | $4.11 | $4.24 | $4.22 | 5,292,160 |
| 2019-01-04 | $3.95 | $4.11 | $3.95 | $4.10 | $4.08 | 2,297,980 |
| 2019-01-03 | $4.01 | $4.06 | $4.01 | $4.03 | $4.01 | 1,052,500 |
| 2019-01-02 | $4.03 | $4.07 | $4.01 | $4.04 | $4.02 | 1,643,750 |
| 2019-01-01 | $4.08 | $4.08 | $4.08 | $4.08 | $4.06 | 0 |
| 2018-12-31 | $4.08 | $4.08 | $4.08 | $4.08 | $4.06 | 0 |
| 2018-12-28 | $4.00 | $4.08 | $3.97 | $4.08 | $4.06 | 1,514,640 |
| 2018-12-27 | $4.10 | $4.10 | $3.97 | $3.97 | $3.95 | 1,789,000 |
| 2018-12-26 | $4.03 | $4.07 | $4.03 | $4.04 | $4.02 | 815,000 |
| 2018-12-25 | $4.10 | $4.10 | $3.95 | $4.07 | $4.05 | 2,354,550 |
| 2018-12-24 | $4.11 | $4.16 | $4.10 | $4.14 | $4.12 | 1,000,500 |
| 2018-12-21 | $4.15 | $4.15 | $4.09 | $4.12 | $4.10 | 958,100 |
| 2018-12-20 | $4.12 | $4.15 | $4.09 | $4.13 | $4.11 | 1,921,200 |
| 2018-12-19 | $4.18 | $4.18 | $4.10 | $4.13 | $4.11 | 1,163,000 |
| 2018-12-18 | $4.16 | $4.17 | $4.10 | $4.15 | $4.13 | 2,213,100 |
| 2018-12-17 | $4.20 | $4.21 | $4.12 | $4.18 | $4.16 | 2,157,450 |
| 2018-12-14 | $4.32 | $4.32 | $4.19 | $4.22 | $4.20 | 3,385,600 |
| 2018-12-13 | $4.31 | $4.38 | $4.29 | $4.32 | $4.30 | 3,422,740 |
| 2018-12-12 | $4.35 | $4.35 | $4.27 | $4.30 | $4.28 | 1,765,300 |
| 2018-12-11 | $4.42 | $4.42 | $4.28 | $4.34 | $4.32 | 4,473,040 |
| 2018-12-10 | $4.30 | $4.38 | $4.23 | $4.34 | $4.32 | 4,284,060 |
| 2018-12-07 | $4.33 | $4.38 | $4.30 | $4.33 | $4.31 | 2,908,310 |
| 2018-12-06 | $4.39 | $4.46 | $4.29 | $4.32 | $4.30 | 5,159,650 |
| 2018-12-05 | $4.31 | $4.46 | $4.29 | $4.39 | $4.37 | 6,031,100 |
| 2018-12-04 | $4.36 | $4.39 | $4.34 | $4.39 | $4.37 | 4,699,400 |
| 2018-12-03 | $4.35 | $4.42 | $4.32 | $4.37 | $4.35 | 6,573,900 |
| 2018-11-30 | $4.26 | $4.29 | $4.14 | $4.26 | $4.24 | 5,129,560 |
| 2018-11-29 | $4.45 | $4.48 | $4.28 | $4.29 | $4.27 | 3,889,100 |
| 2018-11-28 | $4.29 | $4.37 | $4.20 | $4.37 | $4.35 | 3,972,660 |
| 2018-11-27 | $4.27 | $4.31 | $4.26 | $4.30 | $4.28 | 3,192,800 |
| 2018-11-26 | $4.24 | $4.30 | $4.21 | $4.25 | $4.23 | 3,033,700 |
| 2018-11-23 | $4.42 | $4.45 | $4.23 | $4.24 | $4.22 | 5,264,500 |
| 2018-11-22 | $4.48 | $4.50 | $4.42 | $4.43 | $4.41 | 3,818,320 |
| 2018-11-21 | $4.37 | $4.48 | $4.30 | $4.46 | $4.44 | 5,328,320 |
| 2018-11-20 | $4.53 | $4.58 | $4.37 | $4.39 | $4.37 | 10,019,800 |
| 2018-11-19 | $4.55 | $4.73 | $4.50 | $4.65 | $4.63 | 11,572,760 |
| 2018-11-16 | $4.47 | $4.58 | $4.45 | $4.55 | $4.53 | 10,699,770 |
| 2018-11-15 | $4.42 | $4.69 | $4.36 | $4.53 | $4.51 | 15,209,550 |
| 2018-11-14 | $4.32 | $4.42 | $4.31 | $4.32 | $4.30 | 5,698,600 |
| 2018-11-13 | $4.20 | $4.37 | $4.17 | $4.33 | $4.31 | 5,244,840 |
| 2018-11-12 | $4.12 | $4.26 | $4.12 | $4.25 | $4.23 | 4,498,830 |
| 2018-11-09 | $4.10 | $4.19 | $4.06 | $4.14 | $4.12 | 2,775,730 |
| 2018-11-08 | $4.12 | $4.15 | $4.10 | $4.11 | $4.09 | 2,375,900 |
| 2018-11-07 | $4.14 | $4.15 | $4.10 | $4.11 | $4.09 | 2,604,410 |
| 2018-11-06 | $4.17 | $4.17 | $4.08 | $4.14 | $4.12 | 4,239,800 |
| 2018-11-05 | $4.13 | $4.18 | $4.04 | $4.17 | $4.15 | 5,189,500 |
| 2018-11-02 | $4.10 | $4.14 | $4.07 | $4.13 | $4.11 | 3,327,700 |
| 2018-11-01 | $4.06 | $4.11 | $4.05 | $4.06 | $4.04 | 2,381,100 |
| 2018-10-31 | $4.00 | $4.08 | $3.98 | $4.05 | $4.03 | 2,180,880 |
| 2018-10-30 | $3.96 | $4.01 | $3.93 | $3.99 | $3.97 | 1,344,180 |
| 2018-10-29 | $4.00 | $4.02 | $3.93 | $3.96 | $3.94 | 1,636,600 |
| 2018-10-26 | $3.96 | $4.03 | $3.95 | $3.98 | $3.96 | 1,574,450 |
| 2018-10-25 | $3.85 | $3.97 | $3.81 | $3.96 | $3.94 | 2,044,380 |
| 2018-10-24 | $3.91 | $3.99 | $3.90 | $3.95 | $3.93 | 1,535,000 |
| 2018-10-23 | $4.03 | $4.04 | $3.93 | $3.96 | $3.94 | 1,844,550 |
| 2018-10-22 | $3.86 | $4.07 | $3.85 | $4.04 | $4.02 | 3,269,270 |
| 2018-10-19 | $3.79 | $3.87 | $3.74 | $3.87 | $3.85 | 1,554,250 |
| 2018-10-18 | $3.90 | $3.91 | $3.63 | $3.82 | $3.80 | 2,654,800 |
| 2018-10-17 | $3.94 | $3.97 | $3.79 | $3.92 | $3.90 | 2,007,280 |
| 2018-10-16 | $3.88 | $3.93 | $3.78 | $3.89 | $3.87 | 1,941,000 |
| 2018-10-15 | $3.97 | $4.01 | $3.88 | $3.88 | $3.86 | 1,355,900 |
| 2018-10-12 | $3.93 | $3.98 | $3.73 | $3.97 | $3.95 | 3,267,700 |
| 2018-10-11 | $4.15 | $4.24 | $3.87 | $3.95 | $3.93 | 5,118,600 |
| 2018-10-10 | $4.33 | $4.33 | $4.27 | $4.30 | $4.28 | 2,086,100 |
| 2018-10-09 | $4.27 | $4.32 | $4.27 | $4.30 | $4.28 | 1,813,000 |
| 2018-10-08 | $4.35 | $4.37 | $4.27 | $4.27 | $4.25 | 2,838,510 |
| 2018-10-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.42 | 0 |
| 2018-10-04 | $4.44 | $4.44 | $4.44 | $4.44 | $4.42 | 0 |
| 2018-10-03 | $4.44 | $4.44 | $4.44 | $4.44 | $4.42 | 0 |
| 2018-10-02 | $4.44 | $4.44 | $4.44 | $4.44 | $4.42 | 0 |
| 2018-10-01 | $4.44 | $4.44 | $4.44 | $4.44 | $4.42 | 0 |
| 2018-09-28 | $4.41 | $4.46 | $4.40 | $4.44 | $4.42 | 2,019,090 |
| 2018-09-27 | $4.48 | $4.48 | $4.39 | $4.42 | $4.40 | 2,828,800 |
| 2018-09-26 | $4.48 | $4.51 | $4.43 | $4.47 | $4.45 | 3,276,000 |
| 2018-09-25 | $4.45 | $4.49 | $4.44 | $4.47 | $4.45 | 2,644,550 |
| 2018-09-24 | $4.49 | $4.49 | $4.49 | $4.49 | $4.47 | 0 |
| 2018-09-21 | $4.42 | $4.50 | $4.40 | $4.49 | $4.47 | 4,929,350 |
| 2018-09-20 | $4.46 | $4.48 | $4.41 | $4.43 | $4.41 | 3,974,500 |
| 2018-09-19 | $4.37 | $4.49 | $4.35 | $4.46 | $4.44 | 5,137,800 |
| 2018-09-18 | $4.29 | $4.39 | $4.27 | $4.37 | $4.35 | 1,949,900 |
| 2018-09-17 | $4.33 | $4.35 | $4.29 | $4.30 | $4.28 | 1,737,850 |
| 2018-09-14 | $4.38 | $4.41 | $4.34 | $4.36 | $4.34 | 2,205,400 |
| 2018-09-13 | $4.38 | $4.40 | $4.32 | $4.38 | $4.36 | 1,487,960 |
| 2018-09-12 | $4.33 | $4.36 | $4.29 | $4.34 | $4.32 | 1,695,120 |
| 2018-09-11 | $4.35 | $4.35 | $4.28 | $4.33 | $4.31 | 1,839,210 |
| 2018-09-10 | $4.39 | $4.39 | $4.29 | $4.29 | $4.27 | 1,757,000 |
| 2018-09-07 | $4.38 | $4.43 | $4.35 | $4.38 | $4.36 | 2,292,850 |
| 2018-09-06 | $4.34 | $4.39 | $4.31 | $4.35 | $4.33 | 2,051,230 |
| 2018-09-05 | $4.43 | $4.47 | $4.37 | $4.37 | $4.35 | 2,820,300 |
| 2018-09-04 | $4.35 | $4.44 | $4.35 | $4.43 | $4.41 | 2,747,890 |
| 2018-09-03 | $4.40 | $4.42 | $4.29 | $4.37 | $4.35 | 3,329,080 |
| 2018-08-31 | $4.40 | $4.48 | $4.38 | $4.40 | $4.38 | 2,746,620 |
| 2018-08-30 | $4.54 | $4.56 | $4.38 | $4.41 | $4.39 | 4,059,630 |
| 2018-08-29 | $4.45 | $4.55 | $4.42 | $4.53 | $4.51 | 5,482,500 |
| 2018-08-28 | $4.46 | $4.48 | $4.43 | $4.45 | $4.43 | 1,669,250 |
| 2018-08-27 | $4.37 | $4.47 | $4.37 | $4.45 | $4.43 | 2,349,290 |
| 2018-08-24 | $4.37 | $4.39 | $4.35 | $4.37 | $4.35 | 1,269,800 |
| 2018-08-23 | $4.35 | $4.42 | $4.32 | $4.37 | $4.35 | 2,331,000 |
| 2018-08-22 | $4.41 | $4.42 | $4.32 | $4.33 | $4.31 | 2,032,000 |
| 2018-08-21 | $4.40 | $4.46 | $4.38 | $4.41 | $4.39 | 2,477,680 |
| 2018-08-20 | $4.31 | $4.40 | $4.29 | $4.38 | $4.36 | 2,501,700 |
| 2018-08-17 | $4.43 | $4.46 | $4.33 | $4.34 | $4.32 | 3,337,650 |
| 2018-08-16 | $4.38 | $4.48 | $4.33 | $4.40 | $4.38 | 3,914,790 |
| 2018-08-15 | $4.61 | $4.61 | $4.38 | $4.41 | $4.39 | 4,785,840 |
| 2018-08-14 | $4.63 | $4.67 | $4.54 | $4.57 | $4.55 | 3,878,450 |
| 2018-08-13 | $4.54 | $4.84 | $4.45 | $4.66 | $4.64 | 8,871,840 |
| 2018-08-10 | $4.53 | $4.61 | $4.50 | $4.59 | $4.57 | 5,832,710 |
| 2018-08-09 | $4.41 | $4.57 | $4.40 | $4.53 | $4.51 | 4,474,000 |
| 2018-08-08 | $4.48 | $4.52 | $4.41 | $4.44 | $4.42 | 3,980,000 |
| 2018-08-07 | $4.29 | $4.56 | $4.29 | $4.50 | $4.48 | 5,926,800 |
| 2018-08-06 | $4.41 | $4.43 | $4.28 | $4.29 | $4.27 | 2,232,000 |
| 2018-08-03 | $4.36 | $4.45 | $4.36 | $4.38 | $4.36 | 2,349,950 |
| 2018-08-02 | $4.49 | $4.49 | $4.30 | $4.40 | $4.38 | 3,926,140 |
| 2018-08-01 | $4.54 | $4.60 | $4.49 | $4.50 | $4.48 | 2,942,200 |
| 2018-07-31 | $4.47 | $4.56 | $4.46 | $4.55 | $4.53 | 3,183,840 |
| 2018-07-30 | $4.57 | $4.58 | $4.43 | $4.47 | $4.45 | 3,342,240 |
| 2018-07-27 | $4.65 | $4.65 | $4.57 | $4.57 | $4.55 | 3,107,890 |
| 2018-07-26 | $4.58 | $4.77 | $4.57 | $4.64 | $4.62 | 6,114,390 |
| 2018-07-25 | $4.62 | $4.67 | $4.54 | $4.59 | $4.57 | 5,347,780 |
| 2018-07-24 | $4.55 | $4.66 | $4.53 | $4.62 | $4.60 | 4,648,500 |
| 2018-07-23 | $4.48 | $4.57 | $4.48 | $4.55 | $4.53 | 3,597,260 |
| 2018-07-20 | $4.47 | $4.55 | $4.40 | $4.52 | $4.50 | 3,873,400 |
| 2018-07-19 | $4.53 | $4.62 | $4.40 | $4.44 | $4.42 | 5,603,600 |
| 2018-07-18 | $4.54 | $4.82 | $4.50 | $4.57 | $4.55 | 9,704,700 |
| 2018-07-17 | $4.38 | $4.76 | $4.35 | $4.58 | $4.56 | 11,595,150 |
| 2018-07-16 | $4.38 | $4.41 | $4.34 | $4.38 | $4.36 | 3,060,900 |
| 2018-07-13 | $4.30 | $4.42 | $4.30 | $4.38 | $4.36 | 6,171,290 |
| 2018-07-12 | $4.21 | $4.34 | $4.19 | $4.31 | $4.29 | 2,595,140 |
| 2018-07-11 | $4.26 | $4.27 | $4.16 | $4.21 | $4.19 | 2,614,340 |
| 2018-07-10 | $4.30 | $4.35 | $4.27 | $4.34 | $4.32 | 2,444,320 |
| 2018-07-09 | $4.26 | $4.36 | $4.26 | $4.36 | $4.28 | 2,521,220 |
| 2018-07-06 | $4.25 | $4.31 | $4.15 | $4.27 | $4.19 | 2,582,300 |
| 2018-07-05 | $4.30 | $4.35 | $4.18 | $4.25 | $4.17 | 2,382,900 |
| 2018-07-04 | $4.40 | $4.40 | $4.30 | $4.32 | $4.24 | 2,193,900 |
| 2018-07-03 | $4.33 | $4.41 | $4.30 | $4.40 | $4.32 | 3,091,700 |
| 2018-07-02 | $4.39 | $4.43 | $4.30 | $4.32 | $4.24 | 3,479,800 |
| 2018-06-29 | $4.35 | $4.42 | $4.25 | $4.42 | $4.34 | 4,788,430 |
| 2018-06-28 | $4.28 | $4.38 | $4.27 | $4.33 | $4.25 | 4,578,350 |
| 2018-06-27 | $4.31 | $4.34 | $4.26 | $4.31 | $4.23 | 2,643,450 |
| 2018-06-26 | $4.20 | $4.33 | $4.15 | $4.31 | $4.23 | 3,691,910 |
| 2018-06-25 | $4.36 | $4.39 | $4.26 | $4.28 | $4.20 | 4,804,300 |
| 2018-06-22 | $4.30 | $4.37 | $4.23 | $4.36 | $4.28 | 5,838,740 |
| 2018-06-21 | $4.42 | $4.44 | $4.30 | $4.33 | $4.25 | 2,349,700 |
| 2018-06-20 | $4.30 | $4.46 | $4.30 | $4.40 | $4.32 | 2,594,200 |
| 2018-06-19 | $4.75 | $4.75 | $4.31 | $4.38 | $4.30 | 5,578,030 |
| 2018-06-18 | $4.79 | $4.79 | $4.79 | $4.79 | $4.70 | 0 |
| 2018-06-15 | $4.92 | $4.93 | $4.72 | $4.79 | $4.70 | 3,611,200 |
| 2018-06-14 | $4.96 | $4.98 | $4.91 | $4.91 | $4.82 | 2,362,650 |
| 2018-06-13 | $5.07 | $5.07 | $4.95 | $4.96 | $4.87 | 4,822,710 |
| 2018-06-12 | $5.06 | $5.08 | $5.00 | $5.08 | $4.99 | 2,629,950 |
| 2018-06-11 | $5.08 | $5.09 | $5.02 | $5.06 | $4.97 | 1,650,990 |
| 2018-06-08 | $5.14 | $5.15 | $5.03 | $5.08 | $4.99 | 3,069,790 |
| 2018-06-07 | $5.25 | $5.26 | $5.16 | $5.17 | $5.08 | 5,310,450 |
| 2018-06-06 | $5.14 | $5.39 | $5.08 | $5.33 | $5.23 | 7,914,350 |
| 2018-06-05 | $5.04 | $5.18 | $5.04 | $5.15 | $5.06 | 3,186,900 |
| 2018-06-04 | $5.07 | $5.07 | $5.02 | $5.04 | $4.95 | 1,640,500 |
| 2018-06-01 | $5.04 | $5.10 | $5.00 | $5.03 | $4.94 | 2,448,230 |
| 2018-05-31 | $5.06 | $5.10 | $5.00 | $5.07 | $4.98 | 2,435,500 |
| 2018-05-30 | $5.18 | $5.18 | $5.00 | $5.01 | $4.92 | 4,672,830 |
| 2018-05-29 | $5.37 | $5.39 | $5.23 | $5.24 | $5.15 | 3,137,750 |
| 2018-05-28 | $5.41 | $5.43 | $5.34 | $5.36 | $5.26 | 2,779,980 |
| 2018-05-25 | $5.51 | $5.51 | $5.37 | $5.43 | $5.33 | 4,448,900 |
| 2018-05-24 | $5.52 | $5.55 | $5.49 | $5.50 | $5.40 | 2,689,050 |
| 2018-05-23 | $5.65 | $5.66 | $5.53 | $5.53 | $5.43 | 4,218,400 |
| 2018-05-22 | $5.66 | $5.68 | $5.61 | $5.68 | $5.58 | 4,948,500 |
| 2018-05-21 | $5.58 | $5.72 | $5.58 | $5.68 | $5.58 | 7,656,940 |
| 2018-05-18 | $5.53 | $5.63 | $5.52 | $5.57 | $5.47 | 5,025,050 |
| 2018-05-17 | $5.53 | $5.53 | $5.45 | $5.49 | $5.39 | 2,992,600 |
| 2018-05-16 | $5.56 | $5.57 | $5.51 | $5.54 | $5.44 | 3,857,910 |
| 2018-05-15 | $5.49 | $5.54 | $5.42 | $5.53 | $5.43 | 2,827,210 |
| 2018-05-14 | $5.57 | $5.58 | $5.42 | $5.44 | $5.34 | 4,500,430 |
| 2018-05-11 | $5.68 | $5.69 | $5.56 | $5.58 | $5.48 | 4,142,200 |
| 2018-05-10 | $5.68 | $5.70 | $5.63 | $5.68 | $5.58 | 4,300,400 |
| 2018-05-09 | $5.63 | $5.70 | $5.61 | $5.68 | $5.58 | 6,880,230 |
| 2018-05-08 | $5.57 | $5.62 | $5.53 | $5.62 | $5.52 | 6,366,330 |
| 2018-05-07 | $5.51 | $5.63 | $5.50 | $5.58 | $5.48 | 5,740,770 |
| 2018-05-04 | $5.52 | $5.56 | $5.44 | $5.50 | $5.40 | 2,653,400 |
| 2018-05-03 | $5.50 | $5.56 | $5.43 | $5.56 | $5.46 | 3,503,570 |
| 2018-05-02 | $5.61 | $5.64 | $5.48 | $5.49 | $5.39 | 4,082,950 |
| 2018-05-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 0 |
| 2018-04-30 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 0 |
| 2018-04-27 | $5.51 | $5.64 | $5.41 | $5.62 | $5.52 | 4,950,100 |
| 2018-04-26 | $5.56 | $5.60 | $5.46 | $5.48 | $5.38 | 5,348,700 |
| 2018-04-25 | $5.47 | $5.58 | $5.45 | $5.57 | $5.47 | 5,004,890 |
| 2018-04-24 | $5.37 | $5.58 | $5.35 | $5.51 | $5.41 | 5,426,780 |
| 2018-04-23 | $5.50 | $5.54 | $5.28 | $5.38 | $5.28 | 4,310,890 |
| 2018-04-20 | $5.43 | $5.71 | $5.40 | $5.47 | $5.37 | 9,382,150 |
| 2018-04-19 | $5.32 | $5.40 | $5.30 | $5.40 | $5.30 | 3,606,080 |
| 2018-04-18 | $5.32 | $5.37 | $5.20 | $5.31 | $5.22 | 2,754,500 |
| 2018-04-17 | $5.41 | $5.47 | $5.27 | $5.29 | $5.20 | 2,243,100 |
| 2018-04-16 | $5.47 | $5.47 | $5.37 | $5.41 | $5.31 | 2,770,560 |
| 2018-04-13 | $5.52 | $5.53 | $5.44 | $5.47 | $5.37 | 1,938,200 |
| 2018-04-12 | $5.48 | $5.51 | $5.44 | $5.48 | $5.38 | 3,137,770 |
| 2018-04-11 | $5.48 | $5.53 | $5.47 | $5.50 | $5.40 | 3,716,850 |
| 2018-04-10 | $5.43 | $5.49 | $5.37 | $5.48 | $5.38 | 2,959,790 |
| 2018-04-09 | $5.40 | $5.45 | $5.34 | $5.43 | $5.33 | 2,928,770 |
| 2018-04-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.34 | 0 |
| 2018-04-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.34 | 0 |
| 2018-04-04 | $5.46 | $5.51 | $5.39 | $5.44 | $5.34 | 4,030,260 |
| 2018-04-03 | $5.50 | $5.53 | $5.39 | $5.44 | $5.34 | 5,245,850 |
| 2018-04-02 | $5.70 | $5.79 | $5.56 | $5.61 | $5.51 | 5,930,290 |
| 2018-03-30 | $5.47 | $5.59 | $5.45 | $5.56 | $5.46 | 4,683,990 |
| 2018-03-29 | $5.40 | $5.47 | $5.40 | $5.46 | $5.36 | 2,860,610 |
| 2018-03-28 | $5.40 | $5.46 | $5.38 | $5.40 | $5.30 | 4,267,350 |
| 2018-03-27 | $5.34 | $5.52 | $5.33 | $5.51 | $5.41 | 7,725,960 |
| 2018-03-26 | $5.26 | $5.34 | $5.12 | $5.34 | $5.24 | 3,560,160 |
| 2018-03-23 | $5.63 | $5.63 | $5.24 | $5.29 | $5.20 | 5,653,270 |
| 2018-03-22 | $5.77 | $5.81 | $5.73 | $5.76 | $5.66 | 2,504,600 |
| 2018-03-21 | $5.80 | $5.95 | $5.77 | $5.78 | $5.68 | 3,025,000 |
| 2018-03-20 | $5.80 | $5.84 | $5.75 | $5.82 | $5.72 | 2,034,610 |
| 2018-03-19 | $5.83 | $5.88 | $5.81 | $5.83 | $5.73 | 1,846,900 |
| 2018-03-16 | $5.85 | $5.90 | $5.82 | $5.84 | $5.74 | 2,249,300 |
| 2018-03-15 | $5.82 | $5.87 | $5.75 | $5.85 | $5.75 | 2,836,520 |
| 2018-03-14 | $5.98 | $5.99 | $5.85 | $5.86 | $5.76 | 3,144,500 |
| 2018-03-13 | $6.01 | $6.03 | $5.96 | $5.98 | $5.87 | 2,740,000 |
| 2018-03-12 | $6.08 | $6.13 | $6.00 | $6.04 | $5.93 | 4,398,200 |
| 2018-03-09 | $5.84 | $5.99 | $5.84 | $5.98 | $5.87 | 3,407,740 |
| 2018-03-08 | $5.85 | $5.91 | $5.82 | $5.86 | $5.76 | 2,673,740 |
| 2018-03-07 | $6.03 | $6.08 | $5.85 | $5.88 | $5.77 | 4,304,300 |
| 2018-03-06 | $5.91 | $6.13 | $5.91 | $6.03 | $5.92 | 7,088,350 |
| 2018-03-05 | $5.90 | $5.95 | $5.82 | $5.93 | $5.82 | 5,098,900 |
| 2018-03-02 | $5.72 | $6.05 | $5.69 | $5.83 | $5.73 | 9,762,490 |
| 2018-03-01 | $5.67 | $5.80 | $5.53 | $5.78 | $5.68 | 5,916,680 |
| 2018-02-28 | $5.58 | $5.61 | $5.47 | $5.60 | $5.50 | 2,664,400 |
| 2018-02-27 | $5.58 | $5.65 | $5.57 | $5.58 | $5.48 | 2,549,100 |
| 2018-02-26 | $5.49 | $5.59 | $5.46 | $5.58 | $5.48 | 3,121,360 |
| 2018-02-23 | $5.50 | $5.50 | $5.44 | $5.48 | $5.38 | 1,826,800 |
| 2018-02-22 | $5.50 | $5.51 | $5.44 | $5.50 | $5.40 | 2,019,230 |
| 2018-02-21 | $5.44 | $5.44 | $5.44 | $5.44 | $5.34 | 0 |
| 2018-02-20 | $5.44 | $5.44 | $5.44 | $5.44 | $5.34 | 0 |
| 2018-02-19 | $5.44 | $5.44 | $5.44 | $5.44 | $5.34 | 0 |
| 2018-02-16 | $5.44 | $5.44 | $5.44 | $5.44 | $5.34 | 0 |
| 2018-02-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.34 | 0 |
| 2018-02-14 | $5.50 | $5.53 | $5.40 | $5.44 | $5.34 | 2,259,000 |
| 2018-02-13 | $5.54 | $5.58 | $5.46 | $5.51 | $5.41 | 3,894,830 |
| 2018-02-12 | $5.37 | $5.65 | $5.33 | $5.59 | $5.49 | 4,299,580 |
| 2018-02-09 | $5.40 | $5.40 | $5.22 | $5.29 | $5.20 | 3,145,000 |
| 2018-02-08 | $5.38 | $5.48 | $5.32 | $5.47 | $5.37 | 2,488,780 |
| 2018-02-07 | $5.39 | $5.41 | $5.20 | $5.35 | $5.25 | 2,244,210 |
| 2018-02-06 | $5.56 | $5.57 | $5.18 | $5.29 | $5.20 | 5,404,430 |
| 2018-02-05 | $5.56 | $5.68 | $5.50 | $5.63 | $5.53 | 1,915,170 |
| 2018-02-02 | $5.68 | $5.70 | $5.50 | $5.64 | $5.54 | 3,223,800 |
| 2018-02-01 | $5.99 | $6.02 | $5.70 | $5.71 | $5.61 | 4,931,700 |
| 2018-01-31 | $6.16 | $6.18 | $5.95 | $6.00 | $5.89 | 6,162,700 |
| 2018-01-30 | $6.23 | $6.25 | $6.15 | $6.16 | $6.05 | 4,163,590 |
| 2018-01-29 | $6.36 | $6.39 | $6.21 | $6.23 | $6.12 | 6,508,960 |
| 2018-01-26 | $6.56 | $6.64 | $6.38 | $6.39 | $6.28 | 10,954,300 |
| 2018-01-25 | $6.66 | $7.05 | $6.52 | $6.53 | $6.41 | 23,127,660 |
| 2018-01-24 | $6.38 | $6.86 | $6.30 | $6.71 | $6.59 | 14,624,650 |
| 2018-01-23 | $6.15 | $6.45 | $6.12 | $6.38 | $6.27 | 8,564,820 |
| 2018-01-22 | $6.15 | $6.20 | $6.10 | $6.16 | $6.05 | 2,659,480 |
| 2018-01-19 | $6.18 | $6.26 | $6.11 | $6.16 | $6.05 | 3,693,430 |
| 2018-01-18 | $6.15 | $6.20 | $6.14 | $6.18 | $6.07 | 2,603,850 |
| 2018-01-17 | $6.19 | $6.25 | $6.06 | $6.16 | $6.05 | 4,021,710 |
| 2018-01-16 | $6.21 | $6.27 | $6.18 | $6.25 | $6.14 | 4,903,300 |
| 2018-01-15 | $6.21 | $6.37 | $6.15 | $6.26 | $6.15 | 11,975,060 |
| 2018-01-12 | $6.11 | $6.20 | $6.09 | $6.18 | $6.07 | 4,108,570 |
| 2018-01-11 | $6.08 | $6.14 | $6.05 | $6.13 | $6.02 | 1,973,220 |
| 2018-01-10 | $6.16 | $6.16 | $6.04 | $6.10 | $5.99 | 3,221,000 |
| 2018-01-09 | $6.18 | $6.21 | $6.13 | $6.14 | $6.03 | 3,315,840 |
| 2018-01-08 | $6.22 | $6.25 | $6.17 | $6.19 | $6.08 | 3,407,550 |
| 2018-01-05 | $6.17 | $6.26 | $6.15 | $6.24 | $6.13 | 5,018,550 |
| 2018-01-04 | $6.18 | $6.21 | $6.14 | $6.17 | $6.06 | 2,964,650 |
| 2018-01-03 | $6.13 | $6.19 | $6.06 | $6.19 | $6.08 | 3,239,980 |
| 2018-01-02 | $6.07 | $6.13 | $6.06 | $6.12 | $6.01 | 2,324,610 |
| 2018-01-01 | $6.07 | $6.07 | $6.07 | $6.07 | $5.96 | 0 |
| 2017-12-29 | $6.14 | $6.17 | $6.00 | $6.07 | $5.96 | 4,834,090 |
| 2017-12-28 | $6.13 | $6.17 | $6.11 | $6.13 | $6.02 | 1,559,120 |
| 2017-12-27 | $6.23 | $6.26 | $6.12 | $6.13 | $6.02 | 2,347,460 |
| 2017-12-26 | $6.11 | $6.32 | $6.06 | $6.22 | $6.11 | 4,506,560 |
| 2017-12-25 | $6.09 | $6.17 | $6.00 | $6.09 | $5.98 | 2,661,700 |
| 2017-12-22 | $6.09 | $6.12 | $6.00 | $6.07 | $5.96 | 2,044,220 |
| 2017-12-21 | $6.10 | $6.11 | $6.01 | $6.08 | $5.97 | 1,660,720 |
| 2017-12-20 | $6.25 | $6.25 | $6.07 | $6.09 | $5.98 | 2,277,200 |
| 2017-12-19 | $6.18 | $6.25 | $6.15 | $6.25 | $6.14 | 2,146,450 |
| 2017-12-18 | $6.20 | $6.22 | $6.13 | $6.18 | $6.07 | 1,938,210 |
| 2017-12-15 | $6.17 | $6.20 | $6.12 | $6.16 | $6.05 | 2,261,000 |
| 2017-12-14 | $6.22 | $6.22 | $6.08 | $6.18 | $6.07 | 1,575,450 |
| 2017-12-13 | $6.17 | $6.25 | $6.12 | $6.22 | $6.11 | 2,381,090 |
| 2017-12-12 | $6.20 | $6.35 | $6.17 | $6.20 | $6.09 | 4,033,170 |
| 2017-12-11 | $6.24 | $6.40 | $6.20 | $6.24 | $6.13 | 6,825,710 |
| 2017-12-08 | $6.00 | $6.10 | $5.97 | $6.06 | $5.95 | 1,986,920 |
| 2017-12-07 | $6.05 | $6.05 | $5.95 | $5.99 | $5.88 | 1,871,900 |
| 2017-12-06 | $5.98 | $6.05 | $5.87 | $6.03 | $5.92 | 3,168,890 |
| 2017-12-05 | $6.16 | $6.17 | $5.96 | $5.99 | $5.88 | 3,862,450 |
| 2017-12-04 | $6.23 | $6.25 | $6.15 | $6.16 | $6.05 | 2,537,100 |
| 2017-12-01 | $6.24 | $6.26 | $6.15 | $6.25 | $6.14 | 2,400,240 |
| 2017-11-30 | $6.25 | $6.26 | $6.20 | $6.22 | $6.11 | 1,807,590 |
| 2017-11-29 | $6.30 | $6.30 | $6.19 | $6.26 | $6.15 | 3,259,000 |
| 2017-11-28 | $6.27 | $6.30 | $6.22 | $6.30 | $6.19 | 2,048,800 |
| 2017-11-27 | $6.38 | $6.42 | $6.26 | $6.26 | $6.15 | 2,412,350 |
| 2017-11-24 | $6.40 | $6.47 | $6.37 | $6.41 | $6.30 | 2,044,440 |
| 2017-11-23 | $6.50 | $6.56 | $6.36 | $6.38 | $6.27 | 2,546,550 |
| 2017-11-22 | $6.47 | $6.56 | $6.44 | $6.50 | $6.38 | 2,977,700 |
| 2017-11-21 | $6.51 | $6.56 | $6.41 | $6.46 | $6.34 | 3,149,220 |
| 2017-11-20 | $6.60 | $6.60 | $6.41 | $6.54 | $6.42 | 3,126,700 |
| 2017-11-17 | $6.67 | $6.72 | $6.54 | $6.64 | $6.52 | 6,747,230 |
| 2017-11-16 | $6.72 | $6.78 | $6.68 | $6.70 | $6.58 | 2,989,200 |
| 2017-11-15 | $6.77 | $6.77 | $6.71 | $6.74 | $6.62 | 2,039,300 |
| 2017-11-14 | $6.85 | $6.86 | $6.72 | $6.77 | $6.65 | 3,287,500 |
| 2017-11-13 | $6.90 | $6.92 | $6.80 | $6.87 | $6.75 | 2,890,980 |
| 2017-11-10 | $6.86 | $6.97 | $6.86 | $6.90 | $6.78 | 3,436,990 |
| 2017-11-09 | $6.78 | $6.91 | $6.75 | $6.90 | $6.78 | 5,049,380 |
| 2017-11-08 | $6.72 | $6.83 | $6.68 | $6.78 | $6.66 | 3,798,830 |
| 2017-11-07 | $6.75 | $6.75 | $6.68 | $6.73 | $6.61 | 3,171,050 |
| 2017-11-06 | $6.75 | $6.76 | $6.69 | $6.73 | $6.61 | 1,975,870 |
| 2017-11-03 | $6.72 | $6.76 | $6.67 | $6.75 | $6.63 | 2,959,980 |
| 2017-11-02 | $6.78 | $6.78 | $6.70 | $6.75 | $6.63 | 2,551,850 |
| 2017-11-01 | $6.75 | $6.86 | $6.73 | $6.79 | $6.67 | 3,158,450 |
| 2017-10-31 | $6.70 | $6.76 | $6.70 | $6.75 | $6.63 | 2,122,000 |
| 2017-10-30 | $6.90 | $6.90 | $6.63 | $6.73 | $6.61 | 5,485,870 |
| 2017-10-27 | $7.03 | $7.04 | $6.90 | $6.90 | $6.78 | 4,291,800 |
| 2017-10-26 | $7.02 | $7.05 | $6.96 | $7.04 | $6.91 | 3,406,780 |
| 2017-10-25 | $6.97 | $7.03 | $6.97 | $7.02 | $6.89 | 2,203,290 |
| 2017-10-24 | $7.03 | $7.03 | $6.95 | $6.98 | $6.86 | 1,939,900 |
| 2017-10-23 | $7.05 | $7.05 | $6.96 | $7.03 | $6.90 | 2,584,500 |
| 2017-10-20 | $7.00 | $7.07 | $6.97 | $7.05 | $6.92 | 2,625,200 |
| 2017-10-19 | $6.99 | $7.00 | $6.84 | $6.96 | $6.84 | 5,286,070 |
| 2017-10-18 | $7.08 | $7.13 | $6.99 | $7.00 | $6.87 | 3,431,360 |
| 2017-10-17 | $7.07 | $7.12 | $7.05 | $7.08 | $6.95 | 2,815,140 |
| 2017-10-16 | $7.30 | $7.30 | $7.06 | $7.07 | $6.94 | 7,420,930 |
| 2017-10-13 | $7.30 | $7.32 | $7.24 | $7.31 | $7.18 | 3,547,600 |
| 2017-10-12 | $7.32 | $7.37 | $7.25 | $7.30 | $7.17 | 4,990,470 |
| 2017-10-11 | $7.32 | $7.33 | $7.28 | $7.32 | $7.19 | 3,697,960 |
| 2017-10-10 | $7.27 | $7.34 | $7.24 | $7.33 | $7.20 | 4,813,330 |
| 2017-10-09 | $7.30 | $7.35 | $7.26 | $7.28 | $7.15 | 4,589,600 |
| 2017-10-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.11 | 0 |
| 2017-10-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.11 | 0 |
| 2017-10-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.11 | 0 |
| 2017-10-03 | $7.24 | $7.24 | $7.24 | $7.24 | $7.11 | 0 |
| 2017-10-02 | $7.24 | $7.24 | $7.24 | $7.24 | $7.11 | 0 |
| 2017-09-29 | $7.16 | $7.25 | $7.14 | $7.24 | $7.11 | 4,205,310 |
| 2017-09-28 | $7.18 | $7.20 | $7.12 | $7.13 | $7.00 | 3,411,050 |
| 2017-09-27 | $7.16 | $7.20 | $7.16 | $7.18 | $7.05 | 2,666,450 |
| 2017-09-26 | $7.16 | $7.20 | $7.12 | $7.16 | $7.03 | 2,948,400 |
| 2017-09-25 | $7.21 | $7.25 | $7.16 | $7.17 | $7.04 | 3,265,000 |
| 2017-09-22 | $7.23 | $7.26 | $7.15 | $7.22 | $7.09 | 4,174,330 |
| 2017-09-21 | $7.30 | $7.30 | $7.22 | $7.23 | $7.10 | 5,872,200 |
| 2017-09-20 | $7.33 | $7.34 | $7.21 | $7.30 | $7.17 | 7,074,530 |
| 2017-09-19 | $7.41 | $7.42 | $7.32 | $7.34 | $7.21 | 6,553,800 |
| 2017-09-18 | $7.40 | $7.43 | $7.38 | $7.42 | $7.29 | 5,275,840 |
| 2017-09-15 | $7.50 | $7.51 | $7.41 | $7.44 | $7.31 | 5,960,020 |
| 2017-09-14 | $7.42 | $7.56 | $7.41 | $7.50 | $7.37 | 9,292,380 |
| 2017-09-13 | $7.41 | $7.46 | $7.38 | $7.42 | $7.29 | 9,839,090 |
| 2017-09-12 | $7.80 | $7.90 | $7.49 | $7.51 | $7.38 | 30,470,520 |
| 2017-09-11 | $7.27 | $7.65 | $7.23 | $7.58 | $7.44 | 16,757,240 |
| 2017-09-08 | $7.31 | $7.35 | $7.24 | $7.27 | $7.14 | 4,717,230 |
| 2017-09-07 | $7.35 | $7.43 | $7.30 | $7.31 | $7.18 | 9,998,420 |
| 2017-09-06 | $7.32 | $7.45 | $7.28 | $7.44 | $7.31 | 8,196,350 |
| 2017-09-05 | $7.38 | $7.38 | $7.30 | $7.32 | $7.19 | 5,095,200 |
| 2017-09-04 | $7.21 | $7.39 | $7.21 | $7.38 | $7.25 | 11,452,410 |
| 2017-09-01 | $7.20 | $7.23 | $7.15 | $7.21 | $7.08 | 3,955,150 |
| 2017-08-31 | $7.19 | $7.21 | $7.16 | $7.20 | $7.07 | 3,620,440 |
| 2017-08-30 | $7.19 | $7.22 | $7.16 | $7.18 | $7.05 | 3,739,200 |
| 2017-08-29 | $7.21 | $7.24 | $7.18 | $7.20 | $7.07 | 3,823,300 |
| 2017-08-28 | $7.18 | $7.24 | $7.16 | $7.22 | $7.09 | 5,184,480 |
| 2017-08-25 | $7.11 | $7.20 | $7.11 | $7.18 | $7.05 | 3,426,150 |
| 2017-08-24 | $7.17 | $7.18 | $7.10 | $7.13 | $7.00 | 3,425,400 |
| 2017-08-23 | $7.21 | $7.22 | $7.13 | $7.16 | $7.03 | 4,167,850 |
| 2017-08-22 | $7.41 | $7.42 | $7.19 | $7.21 | $7.08 | 8,317,300 |
| 2017-08-21 | $7.36 | $7.42 | $7.35 | $7.41 | $7.28 | 3,368,370 |
| 2017-08-18 | $7.42 | $7.44 | $7.34 | $7.37 | $7.24 | 3,759,090 |
| 2017-08-17 | $7.39 | $7.44 | $7.35 | $7.44 | $7.31 | 4,463,780 |
| 2017-08-16 | $7.40 | $7.41 | $7.32 | $7.38 | $7.25 | 3,995,820 |
| 2017-08-15 | $7.31 | $7.44 | $7.30 | $7.42 | $7.29 | 4,443,030 |
| 2017-08-14 | $7.21 | $7.32 | $7.20 | $7.32 | $7.19 | 3,814,660 |
| 2017-08-11 | $7.37 | $7.37 | $7.14 | $7.24 | $7.11 | 6,718,700 |
| 2017-08-10 | $7.43 | $7.47 | $7.31 | $7.40 | $7.27 | 5,238,670 |
| 2017-08-09 | $7.43 | $7.48 | $7.39 | $7.46 | $7.33 | 4,394,570 |
| 2017-08-08 | $7.50 | $7.52 | $7.41 | $7.45 | $7.32 | 6,084,470 |
| 2017-08-07 | $7.42 | $7.50 | $7.41 | $7.48 | $7.35 | 4,843,630 |
| 2017-08-04 | $7.54 | $7.58 | $7.44 | $7.44 | $7.31 | 9,285,290 |
| 2017-08-03 | $7.55 | $7.67 | $7.46 | $7.58 | $7.44 | 12,086,130 |
| 2017-08-02 | $7.77 | $7.86 | $7.61 | $7.63 | $7.49 | 19,028,770 |
| 2017-08-01 | $8.05 | $8.48 | $7.81 | $7.89 | $7.75 | 30,426,700 |
| 2017-07-31 | $7.59 | $7.79 | $7.56 | $7.76 | $7.62 | 16,148,040 |
| 2017-07-28 | $7.39 | $7.54 | $7.33 | $7.52 | $7.39 | 8,327,440 |
| 2017-07-27 | $7.40 | $7.54 | $7.35 | $7.43 | $7.30 | 11,015,300 |
| 2017-07-26 | $7.30 | $7.42 | $7.25 | $7.41 | $7.28 | 8,181,980 |
| 2017-07-25 | $7.39 | $7.40 | $7.26 | $7.30 | $7.17 | 4,781,510 |
| 2017-07-24 | $7.24 | $7.43 | $7.21 | $7.41 | $7.28 | 8,475,760 |
| 2017-07-21 | $7.31 | $7.33 | $7.23 | $7.25 | $7.12 | 7,112,500 |
| 2017-07-20 | $7.10 | $7.63 | $7.05 | $7.36 | $7.23 | 17,690,830 |
| 2017-07-19 | $6.80 | $7.35 | $6.69 | $7.26 | $7.13 | 13,082,920 |
| 2017-07-18 | $6.73 | $6.83 | $6.71 | $6.81 | $6.69 | 5,639,080 |
| 2017-07-17 | $7.17 | $7.19 | $6.70 | $6.76 | $6.64 | 7,937,800 |
| 2017-07-14 | $7.14 | $7.22 | $7.10 | $7.17 | $7.04 | 3,785,260 |
| 2017-07-13 | $7.12 | $7.15 | $7.10 | $7.14 | $7.01 | 2,339,600 |
| 2017-07-12 | $7.21 | $7.28 | $7.08 | $7.16 | $7.03 | 4,853,980 |
| 2017-07-11 | $7.30 | $7.33 | $7.21 | $7.22 | $7.04 | 5,886,770 |
| 2017-07-10 | $7.27 | $7.46 | $7.25 | $7.34 | $7.16 | 10,001,410 |
| 2017-07-07 | $7.25 | $7.29 | $7.22 | $7.29 | $7.11 | 5,283,000 |
| 2017-07-06 | $7.34 | $7.36 | $7.20 | $7.28 | $7.10 | 8,915,160 |
| 2017-07-05 | $7.29 | $7.36 | $7.26 | $7.34 | $7.16 | 6,242,040 |
| 2017-07-04 | $7.26 | $7.33 | $7.25 | $7.30 | $7.12 | 7,615,200 |
| 2017-07-03 | $7.31 | $7.33 | $7.22 | $7.26 | $7.08 | 8,786,770 |
| 2017-06-30 | $7.32 | $7.32 | $7.22 | $7.31 | $7.13 | 3,457,990 |
| 2017-06-29 | $7.33 | $7.39 | $7.29 | $7.36 | $7.18 | 5,538,720 |
| 2017-06-28 | $7.31 | $7.39 | $7.28 | $7.37 | $7.19 | 8,341,800 |
| 2017-06-27 | $7.23 | $7.37 | $7.21 | $7.34 | $7.16 | 7,568,200 |
| 2017-06-26 | $7.19 | $7.25 | $7.10 | $7.20 | $7.02 | 8,023,170 |
| 2017-06-23 | $7.23 | $7.25 | $7.09 | $7.19 | $7.01 | 4,783,600 |
| 2017-06-22 | $7.39 | $7.39 | $7.24 | $7.27 | $7.09 | 5,218,700 |
| 2017-06-21 | $7.43 | $7.46 | $7.34 | $7.37 | $7.19 | 4,504,140 |
| 2017-06-20 | $7.43 | $7.54 | $7.40 | $7.43 | $7.25 | 7,090,800 |
| 2017-06-19 | $7.33 | $7.44 | $7.32 | $7.42 | $7.24 | 5,774,590 |
| 2017-06-16 | $7.35 | $7.39 | $7.29 | $7.37 | $7.19 | 5,473,050 |
| 2017-06-15 | $7.25 | $7.46 | $7.22 | $7.36 | $7.18 | 8,495,590 |
| 2017-06-14 | $7.29 | $7.30 | $7.22 | $7.26 | $7.08 | 3,166,340 |
| 2017-06-13 | $7.17 | $7.30 | $7.13 | $7.27 | $7.09 | 3,194,900 |
| 2017-06-12 | $7.20 | $7.28 | $7.17 | $7.17 | $6.99 | 1,836,520 |
| 2017-06-09 | $7.27 | $7.30 | $7.22 | $7.27 | $7.09 | 1,917,750 |
| 2017-06-08 | $7.32 | $7.36 | $7.25 | $7.26 | $7.08 | 3,962,700 |
| 2017-06-07 | $7.20 | $7.38 | $7.15 | $7.36 | $7.18 | 4,751,840 |
| 2017-06-06 | $7.15 | $7.20 | $7.11 | $7.19 | $7.01 | 2,156,490 |
| 2017-06-05 | $7.11 | $7.23 | $7.10 | $7.18 | $7.00 | 3,446,430 |
| 2017-06-02 | $6.99 | $7.15 | $6.92 | $7.11 | $6.93 | 3,466,300 |
| 2017-06-01 | $7.13 | $7.17 | $6.98 | $7.00 | $6.83 | 3,506,290 |
| 2017-05-31 | $7.22 | $7.32 | $7.15 | $7.20 | $7.02 | 3,076,570 |
| 2017-05-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.01 | 0 |
| 2017-05-29 | $7.19 | $7.19 | $7.19 | $7.19 | $7.01 | 0 |
| 2017-05-26 | $7.11 | $7.28 | $7.08 | $7.19 | $7.01 | 4,488,820 |
| 2017-05-25 | $7.03 | $7.18 | $7.01 | $7.13 | $6.95 | 5,356,600 |
| 2017-05-24 | $6.91 | $6.95 | $6.76 | $6.91 | $6.74 | 3,106,130 |
| 2017-05-23 | $7.14 | $7.19 | $6.90 | $6.92 | $6.75 | 4,172,010 |
| 2017-05-22 | $7.34 | $7.35 | $7.13 | $7.14 | $6.96 | 2,285,610 |
| 2017-05-19 | $7.37 | $7.37 | $7.26 | $7.32 | $7.14 | 1,961,060 |
| 2017-05-18 | $7.29 | $7.41 | $7.25 | $7.34 | $7.16 | 2,515,850 |
| 2017-05-17 | $7.30 | $7.48 | $7.30 | $7.36 | $7.18 | 4,670,300 |
| 2017-05-16 | $7.23 | $7.49 | $7.08 | $7.37 | $7.19 | 5,206,150 |
| 2017-05-15 | $7.27 | $7.31 | $7.16 | $7.23 | $7.05 | 3,776,970 |
| 2017-05-12 | $7.28 | $7.31 | $7.21 | $7.28 | $7.10 | 3,574,200 |
| 2017-05-11 | $7.23 | $7.35 | $7.07 | $7.29 | $7.11 | 4,629,970 |
| 2017-05-10 | $7.58 | $7.63 | $7.19 | $7.25 | $7.07 | 9,304,090 |
| 2017-05-09 | $7.60 | $7.66 | $7.52 | $7.62 | $7.43 | 3,261,680 |
| 2017-05-08 | $7.64 | $7.68 | $7.55 | $7.59 | $7.40 | 3,517,320 |
| 2017-05-05 | $7.80 | $7.83 | $7.62 | $7.66 | $7.47 | 4,144,130 |
| 2017-05-04 | $7.88 | $7.93 | $7.81 | $7.84 | $7.65 | 2,466,170 |
| 2017-05-03 | $7.95 | $7.95 | $7.80 | $7.90 | $7.71 | 3,314,140 |
| 2017-05-02 | $7.81 | $7.94 | $7.77 | $7.90 | $7.71 | 3,756,590 |
| 2017-05-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.64 | 0 |
| 2017-04-28 | $7.71 | $7.89 | $7.71 | $7.83 | $7.64 | 3,485,960 |
| 2017-04-27 | $7.70 | $7.79 | $7.52 | $7.76 | $7.57 | 4,690,840 |
| 2017-04-26 | $7.69 | $7.76 | $7.68 | $7.71 | $7.52 | 2,767,900 |
| 2017-04-25 | $7.63 | $7.76 | $7.63 | $7.69 | $7.50 | 3,558,710 |
| 2017-04-24 | $7.98 | $8.00 | $7.58 | $7.65 | $7.46 | 5,476,770 |
| 2017-04-21 | $8.00 | $8.06 | $7.96 | $8.00 | $7.80 | 2,985,490 |
| 2017-04-20 | $7.99 | $8.05 | $7.91 | $8.00 | $7.80 | 3,192,580 |
| 2017-04-19 | $8.16 | $8.19 | $7.92 | $8.00 | $7.80 | 5,771,780 |
| 2017-04-18 | $8.29 | $8.36 | $8.15 | $8.17 | $7.97 | 4,369,640 |
| 2017-04-17 | $8.45 | $8.45 | $8.25 | $8.30 | $8.10 | 5,289,040 |
| 2017-04-14 | $8.62 | $8.64 | $8.47 | $8.48 | $8.27 | 6,137,590 |
| 2017-04-13 | $8.63 | $8.76 | $8.61 | $8.65 | $8.44 | 6,764,130 |
| 2017-04-12 | $8.60 | $8.83 | $8.60 | $8.69 | $8.48 | 12,396,080 |
| 2017-04-11 | $8.52 | $8.63 | $8.44 | $8.60 | $8.39 | 5,918,960 |
| 2017-04-10 | $8.64 | $8.70 | $8.51 | $8.52 | $8.31 | 5,510,300 |
| 2017-04-07 | $8.51 | $8.72 | $8.48 | $8.64 | $8.43 | 7,917,760 |
| 2017-04-06 | $8.61 | $8.65 | $8.51 | $8.54 | $8.33 | 5,834,640 |
| 2017-04-05 | $8.47 | $8.63 | $8.44 | $8.60 | $8.39 | 7,287,970 |
| 2017-04-04 | $8.46 | $8.46 | $8.46 | $8.46 | $8.25 | 0 |
| 2017-04-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.25 | 0 |
| 2017-03-31 | $8.48 | $8.50 | $8.37 | $8.46 | $8.25 | 5,088,110 |
| 2017-03-30 | $8.77 | $8.81 | $8.41 | $8.45 | $8.24 | 12,260,450 |
| 2017-03-29 | $8.73 | $8.93 | $8.68 | $8.81 | $8.59 | 12,487,690 |
| 2017-03-28 | $8.79 | $8.79 | $8.65 | $8.66 | $8.45 | 5,012,070 |
| 2017-03-27 | $8.79 | $8.91 | $8.75 | $8.79 | $8.57 | 7,699,190 |
| 2017-03-24 | $8.63 | $8.88 | $8.53 | $8.85 | $8.63 | 10,275,640 |
| 2017-03-23 | $8.62 | $8.70 | $8.53 | $8.63 | $8.42 | 5,989,800 |
| 2017-03-22 | $8.74 | $8.78 | $8.58 | $8.65 | $8.44 | 6,607,480 |
| 2017-03-21 | $8.76 | $8.81 | $8.71 | $8.77 | $8.55 | 5,411,020 |
| 2017-03-20 | $8.75 | $8.81 | $8.69 | $8.79 | $8.57 | 6,340,240 |
| 2017-03-17 | $8.92 | $8.95 | $8.70 | $8.76 | $8.54 | 10,921,490 |
| 2017-03-16 | $8.88 | $9.12 | $8.86 | $8.93 | $8.71 | 13,714,810 |
| 2017-03-15 | $8.90 | $9.03 | $8.80 | $8.90 | $8.68 | 17,265,630 |
| 2017-03-14 | $8.65 | $9.07 | $8.63 | $9.01 | $8.79 | 29,460,500 |
| 2017-03-13 | $8.60 | $8.76 | $8.28 | $8.70 | $8.49 | 18,711,860 |
| 2017-03-10 | $8.38 | $8.65 | $8.33 | $8.64 | $8.43 | 18,087,190 |
| 2017-03-09 | $8.49 | $8.49 | $8.35 | $8.36 | $8.15 | 4,685,980 |
| 2017-03-08 | $8.50 | $8.51 | $8.42 | $8.49 | $8.28 | 5,253,680 |
| 2017-03-07 | $8.50 | $8.56 | $8.46 | $8.54 | $8.33 | 6,731,380 |
| 2017-03-06 | $8.48 | $8.58 | $8.42 | $8.54 | $8.33 | 9,273,920 |
| 2017-03-03 | $8.31 | $8.55 | $8.26 | $8.52 | $8.31 | 12,966,200 |
| 2017-03-02 | $8.31 | $8.35 | $8.25 | $8.29 | $8.09 | 5,160,560 |
| 2017-03-01 | $8.28 | $8.36 | $8.25 | $8.35 | $8.14 | 8,236,230 |
| 2017-02-28 | $8.27 | $8.32 | $8.24 | $8.28 | $8.08 | 4,914,650 |
| 2017-02-27 | $8.29 | $8.32 | $8.24 | $8.27 | $8.07 | 6,984,690 |
| 2017-02-24 | $8.50 | $8.50 | $8.15 | $8.33 | $8.12 | 16,445,100 |
| 2017-02-23 | $8.57 | $8.67 | $8.46 | $8.49 | $8.28 | 7,184,980 |
| 2017-02-22 | $8.44 | $8.54 | $8.41 | $8.52 | $8.31 | 6,261,680 |
| 2017-02-21 | $8.36 | $8.44 | $8.32 | $8.42 | $8.21 | 5,387,310 |
| 2017-02-20 | $8.30 | $8.36 | $8.25 | $8.35 | $8.14 | 4,074,970 |
| 2017-02-17 | $8.41 | $8.45 | $8.28 | $8.29 | $8.09 | 4,132,110 |
| 2017-02-16 | $8.39 | $8.45 | $8.35 | $8.43 | $8.22 | 2,950,560 |
| 2017-02-15 | $8.39 | $8.53 | $8.36 | $8.39 | $8.18 | 6,382,040 |
| 2017-02-14 | $8.42 | $8.42 | $8.30 | $8.34 | $8.13 | 3,463,160 |
| 2017-02-13 | $8.37 | $8.43 | $8.32 | $8.42 | $8.21 | 3,715,110 |
| 2017-02-10 | $8.40 | $8.43 | $8.34 | $8.36 | $8.15 | 3,592,440 |
| 2017-02-09 | $8.33 | $8.42 | $8.23 | $8.39 | $8.18 | 3,837,180 |
| 2017-02-08 | $8.25 | $8.32 | $8.20 | $8.31 | $8.10 | 2,619,990 |
| 2017-02-07 | $8.21 | $8.30 | $8.19 | $8.28 | $8.08 | 3,055,190 |
| 2017-02-06 | $8.19 | $8.26 | $8.15 | $8.25 | $8.05 | 3,058,680 |
| 2017-02-03 | $8.26 | $8.26 | $8.14 | $8.19 | $7.99 | 2,701,880 |
| 2017-02-02 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-02-01 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-01-31 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-01-30 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-01-27 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-01-26 | $8.16 | $8.30 | $8.13 | $8.28 | $8.08 | 3,162,130 |
| 2017-01-25 | $8.14 | $8.18 | $8.10 | $8.15 | $7.95 | 2,948,640 |
| 2017-01-24 | $8.16 | $8.18 | $8.07 | $8.12 | $7.92 | 3,852,940 |
| 2017-01-23 | $8.05 | $8.17 | $8.05 | $8.14 | $7.94 | 4,499,430 |
| 2017-01-20 | $7.94 | $8.11 | $7.89 | $8.09 | $7.89 | 5,451,410 |
| 2017-01-19 | $7.93 | $7.98 | $7.88 | $7.92 | $7.72 | 2,909,330 |
| 2017-01-18 | $8.00 | $8.05 | $7.90 | $7.93 | $7.73 | 3,391,330 |
| 2017-01-17 | $8.16 | $8.16 | $7.78 | $8.01 | $7.81 | 5,578,530 |
| 2017-01-16 | $8.55 | $8.55 | $7.79 | $8.02 | $7.82 | 7,819,980 |
| 2017-01-13 | $8.58 | $8.70 | $8.51 | $8.54 | $8.33 | 4,882,780 |
| 2017-01-12 | $8.78 | $8.80 | $8.56 | $8.58 | $8.37 | 4,849,580 |
| 2017-01-11 | $8.87 | $8.93 | $8.78 | $8.78 | $8.56 | 4,023,690 |
| 2017-01-10 | $8.94 | $8.94 | $8.85 | $8.85 | $8.63 | 4,526,420 |
| 2017-01-09 | $8.87 | $8.95 | $8.82 | $8.93 | $8.71 | 4,560,080 |
| 2017-01-06 | $8.95 | $8.96 | $8.84 | $8.88 | $8.66 | 4,747,480 |
| 2017-01-05 | $9.00 | $9.04 | $8.90 | $8.98 | $8.76 | 5,397,150 |
| 2017-01-04 | $8.92 | $9.05 | $8.86 | $9.03 | $8.81 | 5,733,770 |
| 2017-01-03 | $8.74 | $8.93 | $8.74 | $8.90 | $8.68 | 6,045,460 |
| 2017-01-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.53 | 0 |
| 2016-12-30 | $8.72 | $8.84 | $8.71 | $8.75 | $8.53 | 2,849,800 |
| 2016-12-29 | $8.87 | $8.93 | $8.73 | $8.74 | $8.52 | 3,731,270 |
| 2016-12-28 | $8.99 | $9.06 | $8.88 | $8.90 | $8.68 | 3,023,010 |
| 2016-12-27 | $8.91 | $9.07 | $8.87 | $9.02 | $8.80 | 3,627,770 |
| 2016-12-26 | $8.86 | $8.99 | $8.73 | $8.92 | $8.70 | 3,837,680 |
| 2016-12-23 | $8.92 | $9.01 | $8.85 | $8.86 | $8.64 | 4,528,540 |
| 2016-12-22 | $8.82 | $8.95 | $8.77 | $8.92 | $8.70 | 3,391,850 |
| 2016-12-21 | $8.72 | $8.86 | $8.72 | $8.81 | $8.59 | 3,267,530 |
| 2016-12-20 | $8.81 | $8.86 | $8.70 | $8.72 | $8.50 | 3,758,730 |
| 2016-12-19 | $8.82 | $8.88 | $8.75 | $8.86 | $8.64 | 3,636,070 |
| 2016-12-16 | $8.70 | $8.88 | $8.69 | $8.85 | $8.63 | 4,068,970 |
| 2016-12-15 | $8.58 | $8.76 | $8.44 | $8.74 | $8.52 | 5,006,930 |
| 2016-12-14 | $8.65 | $8.67 | $8.55 | $8.59 | $8.38 | 4,133,190 |
| 2016-12-13 | $8.51 | $8.68 | $8.36 | $8.64 | $8.43 | 5,911,020 |
| 2016-12-12 | $9.27 | $9.30 | $8.51 | $8.53 | $8.32 | 10,146,210 |
| 2016-12-09 | $9.25 | $9.25 | $9.14 | $9.15 | $8.92 | 5,177,530 |
| 2016-12-08 | $9.34 | $9.35 | $9.19 | $9.23 | $9.00 | 3,711,000 |
| 2016-12-07 | $9.28 | $9.35 | $9.23 | $9.34 | $9.11 | 3,359,640 |
| 2016-12-06 | $9.25 | $9.32 | $9.24 | $9.28 | $9.05 | 3,932,260 |
| 2016-12-05 | $9.23 | $9.32 | $9.19 | $9.25 | $9.02 | 3,930,910 |
| 2016-12-02 | $9.49 | $9.51 | $9.23 | $9.28 | $9.05 | 8,953,830 |
| 2016-12-01 | $9.56 | $9.56 | $9.43 | $9.51 | $9.28 | 9,041,500 |
| 2016-11-30 | $9.41 | $9.58 | $9.39 | $9.48 | $9.25 | 8,654,040 |
| 2016-11-29 | $9.48 | $9.54 | $9.41 | $9.42 | $9.19 | 7,279,700 |
| 2016-11-28 | $9.58 | $9.61 | $9.48 | $9.50 | $9.27 | 6,737,200 |
| 2016-11-25 | $9.61 | $9.65 | $9.41 | $9.56 | $9.32 | 8,076,540 |
| 2016-11-24 | $9.61 | $9.72 | $9.59 | $9.61 | $9.37 | 8,506,320 |
| 2016-11-23 | $9.62 | $9.73 | $9.62 | $9.68 | $9.44 | 9,684,150 |
| 2016-11-22 | $9.62 | $9.65 | $9.56 | $9.64 | $9.40 | 7,291,250 |
| 2016-11-21 | $9.57 | $9.64 | $9.54 | $9.58 | $9.34 | 7,734,430 |
| 2016-11-18 | $9.65 | $9.72 | $9.58 | $9.60 | $9.36 | 6,863,610 |
| 2016-11-17 | $9.68 | $9.72 | $9.62 | $9.65 | $9.41 | 7,684,310 |
| 2016-11-16 | $9.75 | $9.76 | $9.67 | $9.71 | $9.47 | 8,767,250 |
| 2016-11-15 | $9.68 | $9.85 | $9.63 | $9.76 | $9.52 | 13,983,090 |
| 2016-11-14 | $9.62 | $9.74 | $9.60 | $9.67 | $9.43 | 11,064,460 |
| 2016-11-11 | $9.62 | $9.68 | $9.57 | $9.67 | $9.43 | 11,278,230 |
| 2016-11-10 | $9.59 | $9.72 | $9.55 | $9.64 | $9.40 | 12,584,680 |
| 2016-11-09 | $9.63 | $9.70 | $9.41 | $9.53 | $9.29 | 12,647,470 |
| 2016-11-08 | $9.50 | $9.64 | $9.46 | $9.62 | $9.38 | 11,626,160 |
| 2016-11-07 | $9.56 | $9.59 | $9.43 | $9.48 | $9.25 | 6,921,700 |
| 2016-11-04 | $9.52 | $9.60 | $9.45 | $9.57 | $9.33 | 8,714,020 |
| 2016-11-03 | $9.41 | $9.63 | $9.38 | $9.53 | $9.29 | 12,969,920 |
| 2016-11-02 | $9.40 | $9.50 | $9.33 | $9.42 | $9.19 | 9,028,140 |
| 2016-11-01 | $9.30 | $9.50 | $9.30 | $9.45 | $9.22 | 10,274,020 |
| 2016-10-31 | $9.36 | $9.40 | $9.25 | $9.29 | $9.06 | 0 |
| 2016-10-28 | $9.55 | $9.59 | $9.35 | $9.35 | $9.12 | 12,246,000 |
| 2016-10-27 | $9.53 | $9.61 | $9.51 | $9.57 | $9.33 | 6,956,630 |
| 2016-10-26 | $9.68 | $9.71 | $9.52 | $9.56 | $9.32 | 14,533,300 |
| 2016-10-25 | $9.78 | $9.97 | $9.74 | $9.75 | $9.51 | 24,234,820 |
| 2016-10-24 | $9.54 | $9.60 | $9.46 | $9.60 | $9.36 | 9,356,400 |
| 2016-10-21 | $9.58 | $9.58 | $9.38 | $9.53 | $9.29 | 8,173,840 |
| 2016-10-20 | $9.41 | $9.62 | $9.41 | $9.57 | $9.33 | 9,190,400 |
| 2016-10-19 | $9.61 | $9.61 | $9.43 | $9.46 | $9.23 | 9,394,860 |
| 2016-10-18 | $9.36 | $9.56 | $9.35 | $9.55 | $9.31 | 9,359,650 |
| 2016-10-17 | $9.55 | $9.61 | $9.35 | $9.36 | $9.13 | 9,424,140 |
| 2016-10-14 | $9.51 | $9.63 | $9.47 | $9.56 | $9.32 | 9,483,340 |
| 2016-10-13 | $9.67 | $9.70 | $9.57 | $9.59 | $9.35 | 9,331,090 |
| 2016-10-12 | $9.67 | $9.67 | $9.60 | $9.65 | $9.41 | 7,826,500 |
| 2016-10-11 | $9.72 | $9.73 | $9.61 | $9.68 | $9.44 | 9,477,270 |
| 2016-10-10 | $9.58 | $9.78 | $9.56 | $9.72 | $9.48 | 11,183,480 |
| 2016-10-07 | $9.56 | $9.56 | $9.56 | $9.56 | $9.32 | 0 |
| 2016-10-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.32 | 0 |
| 2016-10-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.32 | 0 |
| 2016-10-04 | $9.56 | $9.56 | $9.56 | $9.56 | $9.32 | 0 |
| 2016-10-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.32 | 0 |
| 2016-09-30 | $9.41 | $9.65 | $9.41 | $9.56 | $9.32 | 9,588,070 |
| 2016-09-29 | $9.31 | $9.53 | $9.30 | $9.47 | $9.24 | 9,878,840 |
| 2016-09-28 | $9.42 | $9.49 | $9.25 | $9.34 | $9.11 | 8,013,590 |
| 2016-09-27 | $9.50 | $9.65 | $9.12 | $9.42 | $9.19 | 21,601,170 |
| 2016-09-26 | $9.96 | $10.07 | $9.56 | $9.61 | $9.37 | 20,888,280 |
| 2016-09-23 | $9.92 | $10.08 | $9.86 | $10.03 | $9.78 | 20,844,650 |
| 2016-09-22 | $10.08 | $10.10 | $9.89 | $9.91 | $9.67 | 20,885,540 |
| 2016-09-21 | $10.03 | $10.08 | $9.96 | $10.02 | $9.77 | 15,304,970 |
| 2016-09-20 | $10.13 | $10.13 | $9.98 | $10.02 | $9.77 | 18,436,450 |
| 2016-09-19 | $10.15 | $10.19 | $9.97 | $10.16 | $9.91 | 26,106,850 |
| 2016-09-16 | $10.06 | $10.06 | $10.06 | $10.06 | $9.81 | 0 |
| 2016-09-15 | $10.06 | $10.06 | $10.06 | $10.06 | $9.81 | 0 |
| 2016-09-14 | $10.36 | $10.38 | $9.97 | $10.06 | $9.81 | 41,168,850 |
| 2016-09-13 | $10.11 | $10.65 | $9.95 | $10.51 | $10.25 | 66,347,910 |
| 2016-09-12 | $9.99 | $10.53 | $9.85 | $10.30 | $10.05 | 89,647,750 |
| 2016-09-09 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
| 2016-09-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
| 2016-09-07 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
| 2016-09-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
| 2016-09-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
| 2016-09-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
| 2016-09-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
| 2016-08-31 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
| 2016-08-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
| 2016-08-29 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
| 2016-08-26 | $9.57 | $9.65 | $9.54 | $9.58 | $9.34 | 8,177,650 |
| 2016-08-25 | $9.70 | $9.70 | $9.48 | $9.59 | $9.35 | 10,231,480 |
| 2016-08-24 | $9.73 | $9.83 | $9.70 | $9.74 | $9.50 | 9,714,590 |
| 2016-08-23 | $9.77 | $9.83 | $9.59 | $9.71 | $9.47 | 11,704,850 |
| 2016-08-22 | $9.78 | $10.00 | $9.65 | $9.87 | $9.63 | 14,082,810 |
| 2016-08-19 | $9.82 | $9.82 | $9.65 | $9.73 | $9.49 | 8,916,710 |
| 2016-08-18 | $9.75 | $9.90 | $9.71 | $9.77 | $9.53 | 10,651,260 |
| 2016-08-17 | $9.78 | $9.81 | $9.71 | $9.75 | $9.51 | 9,073,100 |
| 2016-08-16 | $9.72 | $9.86 | $9.65 | $9.75 | $9.51 | 10,967,220 |
| 2016-08-15 | $9.53 | $9.76 | $9.39 | $9.69 | $9.45 | 14,233,880 |
| 2016-08-12 | $9.44 | $9.52 | $9.36 | $9.51 | $9.28 | 8,950,320 |
| 2016-08-11 | $9.72 | $9.74 | $9.37 | $9.40 | $9.17 | 16,637,420 |
| 2016-08-10 | $9.95 | $9.98 | $9.73 | $9.75 | $9.51 | 10,685,650 |
| 2016-08-09 | $9.86 | $9.95 | $9.80 | $9.93 | $9.68 | 9,764,780 |
| 2016-08-08 | $9.75 | $9.88 | $9.56 | $9.87 | $9.63 | 10,200,920 |
| 2016-08-05 | $9.83 | $10.10 | $9.80 | $9.80 | $9.56 | 14,186,850 |
| 2016-08-04 | $9.80 | $9.85 | $9.64 | $9.80 | $9.56 | 7,935,770 |
| 2016-08-03 | $9.80 | $9.85 | $9.72 | $9.76 | $9.52 | 6,820,670 |
| 2016-08-02 | $9.80 | $9.89 | $9.70 | $9.86 | $9.62 | 6,886,610 |
| 2016-08-01 | $9.62 | $9.93 | $9.30 | $9.83 | $9.59 | 16,692,250 |
| 2016-07-29 | $9.88 | $9.88 | $9.44 | $9.67 | $9.43 | 17,117,700 |
| 2016-07-28 | $10.05 | $10.14 | $9.58 | $9.81 | $9.57 | 21,518,660 |
| 2016-07-27 | $10.78 | $10.88 | $9.93 | $9.98 | $9.73 | 39,135,930 |
| 2016-07-26 | $10.84 | $11.14 | $10.75 | $10.86 | $10.59 | 35,973,640 |
| 2016-07-25 | $10.45 | $10.98 | $10.29 | $10.96 | $10.69 | 38,831,130 |
| 2016-07-22 | $10.15 | $10.57 | $10.15 | $10.42 | $10.16 | 29,741,520 |
| 2016-07-21 | $10.18 | $10.28 | $10.08 | $10.16 | $9.91 | 13,650,950 |
| 2016-07-20 | $10.25 | $10.38 | $10.08 | $10.14 | $9.89 | 12,790,360 |
| 2016-07-19 | $10.06 | $10.26 | $9.99 | $10.25 | $9.99 | 16,214,370 |
| 2016-07-18 | $10.05 | $10.35 | $9.88 | $10.11 | $9.84 | 21,518,360 |
| 2016-07-15 | $10.20 | $10.29 | $10.07 | $10.10 | $9.83 | 18,766,700 |
| 2016-07-14 | $10.41 | $10.77 | $10.30 | $10.38 | $10.10 | 32,208,440 |
| 2016-07-13 | $10.10 | $10.40 | $10.02 | $10.38 | $10.10 | 26,324,930 |
| 2016-07-12 | $10.13 | $10.24 | $9.77 | $10.12 | $9.85 | 24,240,890 |
| 2016-07-11 | $10.03 | $10.46 | $10.01 | $10.13 | $9.86 | 34,633,780 |
| 2016-07-08 | $9.88 | $10.18 | $9.72 | $10.08 | $9.81 | 23,901,700 |
| 2016-07-07 | $9.98 | $10.06 | $9.72 | $9.93 | $9.67 | 18,330,770 |
| 2016-07-06 | $9.96 | $10.09 | $9.89 | $10.03 | $9.76 | 17,214,340 |
| 2016-07-05 | $10.02 | $10.17 | $9.91 | $9.99 | $9.73 | 24,153,750 |
| 2016-07-04 | $9.86 | $10.10 | $9.75 | $9.99 | $9.73 | 26,561,110 |
| 2016-07-01 | $10.13 | $10.34 | $9.98 | $9.99 | $9.73 | 25,728,860 |
| 2016-06-30 | $10.26 | $10.38 | $10.02 | $10.15 | $9.88 | 34,050,800 |
| 2016-06-29 | $10.10 | $10.25 | $9.95 | $10.14 | $9.87 | 34,015,250 |
| 2016-06-28 | $9.87 | $10.48 | $9.80 | $10.21 | $9.94 | 65,023,860 |
| 2016-06-27 | $8.64 | $9.64 | $8.63 | $9.64 | $9.38 | 24,688,750 |
| 2016-06-24 | $8.95 | $9.07 | $8.47 | $8.76 | $8.53 | 14,421,120 |
| 2016-06-23 | $9.18 | $9.19 | $8.86 | $9.02 | $8.78 | 12,543,840 |
| 2016-06-22 | $9.03 | $9.18 | $8.91 | $9.18 | $8.94 | 9,835,230 |
| 2016-06-21 | $9.21 | $9.30 | $8.94 | $8.97 | $8.73 | 11,441,380 |
| 2016-06-20 | $9.18 | $9.18 | $8.96 | $9.12 | $8.88 | 9,222,560 |
| 2016-06-17 | $9.00 | $9.34 | $8.96 | $9.19 | $8.95 | 15,950,130 |
| 2016-06-16 | $8.66 | $9.15 | $8.60 | $9.03 | $8.79 | 17,155,620 |
| 2016-06-15 | $8.27 | $8.78 | $8.21 | $8.67 | $8.44 | 12,158,430 |
| 2016-06-14 | $8.24 | $8.48 | $8.24 | $8.39 | $8.17 | 9,786,680 |
| 2016-06-13 | $8.86 | $8.92 | $8.27 | $8.30 | $8.08 | 14,817,560 |
| 2016-06-10 | $9.04 | $9.04 | $9.04 | $9.04 | $8.80 | 0 |
| 2016-06-09 | $9.04 | $9.04 | $9.04 | $9.04 | $8.80 | 0 |
| 2016-06-08 | $9.16 | $9.18 | $8.95 | $9.04 | $8.80 | 13,856,610 |
| 2016-06-07 | $9.30 | $9.30 | $9.06 | $9.18 | $8.94 | 11,556,320 |
| 2016-06-06 | $9.24 | $9.41 | $9.15 | $9.30 | $9.05 | 12,521,370 |
| 2016-06-03 | $9.21 | $9.45 | $9.10 | $9.20 | $8.96 | 14,604,830 |
| 2016-06-02 | $9.04 | $9.29 | $9.01 | $9.25 | $9.00 | 16,713,740 |
| 2016-06-01 | $8.92 | $8.92 | $8.92 | $8.92 | $8.68 | 0 |
| 2016-05-31 | $8.53 | $8.96 | $8.51 | $8.92 | $8.68 | 17,325,710 |
| 2016-05-30 | $8.47 | $8.67 | $8.36 | $8.51 | $8.28 | 9,218,740 |
| 2016-05-27 | $8.50 | $8.63 | $8.43 | $8.55 | $8.32 | 8,934,040 |
| 2016-05-26 | $8.38 | $8.55 | $8.09 | $8.53 | $8.30 | 8,901,010 |
| 2016-05-25 | $8.50 | $8.66 | $8.40 | $8.41 | $8.19 | 8,885,160 |
| 2016-05-24 | $8.50 | $8.56 | $8.37 | $8.44 | $8.22 | 10,813,720 |
| 2016-05-23 | $8.28 | $8.59 | $8.26 | $8.55 | $8.32 | 13,918,110 |
| 2016-05-20 | $7.96 | $8.28 | $7.85 | $8.26 | $8.04 | 10,530,190 |
| 2016-05-19 | $7.90 | $8.22 | $7.85 | $8.04 | $7.83 | 11,480,440 |
| 2016-05-18 | $8.10 | $8.12 | $7.75 | $7.87 | $7.66 | 10,926,920 |
| 2016-05-17 | $8.31 | $8.38 | $8.16 | $8.19 | $7.97 | 8,411,440 |
| 2016-05-16 | $8.22 | $8.34 | $8.03 | $8.33 | $8.11 | 7,946,200 |
| 2016-05-13 | $8.16 | $8.40 | $8.13 | $8.22 | $8.00 | 7,124,400 |
| 2016-05-12 | $8.10 | $8.22 | $7.91 | $8.18 | $7.96 | 8,100,710 |
| 2016-05-11 | $8.40 | $8.46 | $8.16 | $8.21 | $7.99 | 7,318,530 |
| 2016-05-10 | $8.27 | $8.46 | $8.20 | $8.35 | $8.13 | 9,157,220 |
| 2016-05-09 | $8.80 | $8.80 | $8.19 | $8.28 | $8.06 | 15,921,130 |
| 2016-05-06 | $9.25 | $9.36 | $8.86 | $8.88 | $8.64 | 18,684,260 |
| 2016-05-05 | $9.20 | $9.36 | $9.17 | $9.28 | $9.03 | 13,281,020 |
| 2016-05-04 | $9.08 | $9.48 | $9.02 | $9.30 | $9.05 | 25,239,440 |
| 2016-05-03 | $8.87 | $9.16 | $8.77 | $9.14 | $8.90 | 17,818,480 |
| 2016-05-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.63 | 0 |
| 2016-04-29 | $8.87 | $8.96 | $8.80 | $8.87 | $8.63 | 8,883,520 |
| 2016-04-28 | $9.04 | $9.09 | $8.56 | $8.88 | $8.64 | 16,986,800 |
| 2016-04-27 | $9.20 | $9.23 | $9.00 | $9.02 | $8.78 | 12,044,320 |
| 2016-04-26 | $8.94 | $9.25 | $8.90 | $9.20 | $8.96 | 18,280,900 |
| 2016-04-25 | $8.95 | $9.03 | $8.71 | $9.01 | $8.77 | 10,515,330 |
| 2016-04-22 | $8.94 | $9.04 | $8.73 | $9.02 | $8.78 | 13,411,820 |
| 2016-04-21 | $9.15 | $9.39 | $8.83 | $8.94 | $8.70 | 24,816,260 |
| 2016-04-20 | $9.73 | $9.96 | $9.00 | $9.27 | $9.02 | 37,566,500 |
| 2016-04-19 | $9.75 | $10.11 | $9.60 | $9.71 | $9.45 | 29,006,680 |
| 2016-04-18 | $9.72 | $9.86 | $9.46 | $9.55 | $9.30 | 24,507,090 |
| 2016-04-15 | $9.73 | $9.97 | $9.57 | $9.90 | $9.64 | 29,363,290 |
| 2016-04-14 | $9.21 | $9.99 | $9.13 | $9.79 | $9.53 | 37,158,210 |
| 2016-04-13 | $8.96 | $9.32 | $8.96 | $9.12 | $8.88 | 27,304,040 |
| 2016-04-12 | $9.08 | $9.14 | $8.81 | $8.89 | $8.65 | 14,332,260 |
| 2016-04-11 | $8.95 | $9.22 | $8.91 | $9.12 | $8.88 | 16,084,780 |
| 2016-04-08 | $8.95 | $8.97 | $8.75 | $8.90 | $8.66 | 14,627,900 |
| 2016-04-07 | $9.35 | $9.42 | $9.02 | $9.05 | $8.81 | 20,377,800 |
| 2016-04-06 | $9.21 | $9.43 | $9.16 | $9.32 | $9.07 | 22,841,470 |
| 2016-04-05 | $8.91 | $9.34 | $8.91 | $9.28 | $9.03 | 26,337,990 |
| 2016-04-04 | $8.97 | $8.97 | $8.97 | $8.97 | $8.73 | 0 |
| 2016-04-01 | $9.02 | $9.09 | $8.75 | $8.97 | $8.73 | 18,040,340 |
| 2016-03-31 | $9.26 | $9.37 | $8.99 | $9.07 | $8.83 | 23,547,780 |
| 2016-03-30 | $8.77 | $9.20 | $8.70 | $9.19 | $8.95 | 23,807,490 |
| 2016-03-29 | $8.91 | $8.91 | $8.55 | $8.63 | $8.40 | 18,348,860 |
| 2016-03-28 | $9.12 | $9.34 | $8.89 | $8.91 | $8.67 | 25,458,140 |
| 2016-03-25 | $9.09 | $9.17 | $8.83 | $9.10 | $8.86 | 22,391,930 |
| 2016-03-24 | $9.37 | $9.37 | $9.09 | $9.12 | $8.88 | 31,380,200 |
| 2016-03-23 | $9.09 | $9.55 | $9.08 | $9.47 | $9.22 | 37,678,020 |
| 2016-03-22 | $9.15 | $9.43 | $9.08 | $9.19 | $8.95 | 32,150,500 |
| 2016-03-21 | $9.12 | $9.56 | $9.04 | $9.21 | $8.97 | 39,270,570 |
| 2016-03-18 | $8.54 | $9.10 | $8.53 | $8.95 | $8.71 | 44,006,420 |
| 2016-03-17 | $7.91 | $8.55 | $7.91 | $8.31 | $8.09 | 35,862,640 |
| 2016-03-16 | $8.22 | $8.30 | $7.75 | $7.91 | $7.70 | 20,023,340 |
| 2016-03-15 | $8.33 | $8.45 | $8.10 | $8.15 | $7.93 | 26,230,550 |
| 2016-03-14 | $7.72 | $8.29 | $7.65 | $8.29 | $8.07 | 39,050,950 |
| 2016-03-11 | $7.61 | $7.68 | $7.43 | $7.54 | $7.34 | 14,410,810 |
| 2016-03-10 | $7.99 | $8.03 | $7.66 | $7.71 | $7.51 | 16,039,010 |
| 2016-03-09 | $8.15 | $8.22 | $7.90 | $7.96 | $7.75 | 22,227,470 |
| 2016-03-08 | $8.21 | $8.45 | $7.83 | $8.42 | $8.20 | 31,467,570 |
| 2016-03-07 | $7.90 | $8.29 | $7.90 | $8.05 | $7.84 | 19,930,040 |
| 2016-03-04 | $8.26 | $8.28 | $7.68 | $7.87 | $7.66 | 31,219,360 |
| 2016-03-03 | $8.75 | $8.97 | $8.34 | $8.38 | $8.16 | 42,636,760 |
| 2016-03-02 | $8.22 | $8.86 | $8.16 | $8.81 | $8.58 | 39,235,290 |
| 2016-03-01 | $8.00 | $8.32 | $7.66 | $8.27 | $8.05 | 32,567,880 |
| 2016-02-29 | $8.65 | $8.66 | $7.79 | $8.07 | $7.86 | 20,853,300 |
| 2016-02-26 | $8.85 | $8.99 | $8.35 | $8.66 | $8.43 | 18,170,150 |
| 2016-02-25 | $9.80 | $9.81 | $8.80 | $8.80 | $8.57 | 30,677,030 |
| 2016-02-24 | $10.12 | $10.35 | $9.54 | $9.78 | $9.52 | 24,430,660 |
| 2016-02-23 | $10.50 | $10.52 | $10.05 | $10.19 | $9.92 | 14,525,750 |
| 2016-02-22 | $10.80 | $10.88 | $10.30 | $10.58 | $10.30 | 22,136,330 |
| 2016-02-19 | $10.29 | $10.71 | $10.18 | $10.58 | $10.30 | 13,890,170 |
| 2016-02-18 | $11.10 | $11.28 | $10.22 | $10.36 | $10.09 | 22,290,230 |
| 2016-02-17 | $10.55 | $11.14 | $10.46 | $10.88 | $10.59 | 13,103,880 |
| 2016-02-16 | $10.07 | $10.79 | $10.07 | $10.61 | $10.33 | 11,652,440 |
| 2016-02-15 | $9.65 | $10.15 | $9.51 | $9.98 | $9.72 | 10,827,800 |
| 2016-02-12 | $10.18 | $10.18 | $10.18 | $10.18 | $9.91 | 0 |
| 2016-02-11 | $10.18 | $10.18 | $10.18 | $10.18 | $9.91 | 0 |
| 2016-02-10 | $10.18 | $10.18 | $10.18 | $10.18 | $9.91 | 0 |
| 2016-02-09 | $10.18 | $10.18 | $10.18 | $10.18 | $9.91 | 0 |
| 2016-02-08 | $10.18 | $10.18 | $10.18 | $10.18 | $9.91 | 0 |
| 2016-02-05 | $10.29 | $10.58 | $10.02 | $10.18 | $9.91 | 12,358,080 |
| 2016-02-04 | $9.85 | $10.46 | $9.80 | $10.27 | $10.00 | 16,921,990 |
| 2016-02-03 | $9.40 | $10.16 | $9.25 | $9.75 | $9.49 | 21,891,390 |
| 2016-02-02 | $8.70 | $9.39 | $8.65 | $9.39 | $9.14 | 14,673,850 |
| 2016-02-01 | $8.80 | $8.89 | $8.10 | $8.54 | $8.31 | 14,639,730 |
| 2016-01-29 | $8.42 | $9.05 | $8.01 | $8.89 | $8.65 | 20,182,020 |
| 2016-01-28 | $9.08 | $9.39 | $8.57 | $8.57 | $8.34 | 12,927,440 |
| 2016-01-27 | $10.21 | $10.30 | $9.35 | $9.52 | $9.27 | 20,594,550 |
| 2016-01-26 | $11.31 | $11.37 | $10.39 | $10.39 | $10.11 | 12,302,910 |
| 2016-01-25 | $11.88 | $11.97 | $11.39 | $11.54 | $11.23 | 12,900,680 |
| 2016-01-22 | $11.50 | $11.73 | $11.00 | $11.59 | $11.28 | 13,665,740 |
| 2016-01-21 | $11.72 | $12.23 | $11.18 | $11.20 | $10.90 | 14,573,900 |
| 2016-01-20 | $12.08 | $12.46 | $11.70 | $12.10 | $11.78 | 25,934,320 |
| 2016-01-19 | $11.05 | $12.13 | $10.91 | $12.13 | $11.81 | 23,521,460 |
| 2016-01-18 | $10.31 | $11.18 | $10.31 | $11.03 | $10.74 | 16,542,900 |
| 2016-01-15 | $10.51 | $11.29 | $10.40 | $10.60 | $10.32 | 22,591,780 |
| 2016-01-14 | $9.60 | $10.80 | $9.50 | $10.73 | $10.45 | 19,123,680 |
| 2016-01-13 | $10.90 | $11.34 | $10.14 | $10.18 | $9.91 | 18,511,040 |
| 2016-01-12 | $10.53 | $11.53 | $9.97 | $10.95 | $10.66 | 25,387,410 |
| 2016-01-11 | $11.88 | $11.88 | $10.79 | $10.79 | $10.50 | 21,029,910 |
| 2016-01-08 | $12.98 | $13.17 | $11.61 | $11.99 | $11.67 | 25,989,490 |
| 2016-01-07 | $13.96 | $13.99 | $12.74 | $12.74 | $12.40 | 4,899,020 |
| 2016-01-06 | $14.00 | $14.39 | $13.03 | $14.16 | $13.78 | 28,088,640 |
| 2016-01-05 | $14.15 | $15.58 | $13.69 | $13.92 | $13.55 | 33,901,940 |
| 2016-01-04 | $16.84 | $17.11 | $15.18 | $15.21 | $14.81 | 15,994,830 |
| 2016-01-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.35 | 0 |
| 2015-12-31 | $17.28 | $17.64 | $16.55 | $16.79 | $16.35 | 21,604,220 |
| 2015-12-30 | $16.07 | $17.35 | $15.83 | $17.28 | $16.82 | 21,195,580 |
| 2015-12-29 | $15.40 | $16.49 | $15.40 | $15.95 | $15.53 | 16,310,480 |
| 2015-12-28 | $16.31 | $16.90 | $15.70 | $15.74 | $15.32 | 21,545,780 |
| 2015-12-25 | $15.23 | $16.65 | $15.20 | $16.07 | $15.64 | 23,654,060 |
| 2015-12-24 | $14.90 | $15.45 | $14.46 | $15.28 | $14.88 | 14,680,880 |
| 2015-12-23 | $15.55 | $15.86 | $14.80 | $14.86 | $14.47 | 15,981,530 |
| 2015-12-22 | $15.50 | $16.10 | $14.80 | $15.90 | $15.48 | 20,560,340 |
| 2015-12-21 | $15.15 | $15.97 | $15.15 | $15.44 | $15.03 | 26,844,810 |
| 2015-12-18 | $13.50 | $14.98 | $13.46 | $14.98 | $14.58 | 49,192,050 |
| 2015-12-17 | $13.53 | $13.75 | $13.14 | $13.62 | $13.26 | 22,270,330 |
| 2015-12-16 | $13.15 | $13.83 | $13.05 | $13.39 | $13.04 | 21,333,110 |
| 2015-12-15 | $12.50 | $13.45 | $12.36 | $12.99 | $12.65 | 21,381,500 |
| 2015-12-14 | $12.25 | $12.55 | $11.57 | $12.28 | $11.95 | 22,080,220 |
| 2015-12-11 | $13.20 | $13.20 | $12.55 | $12.58 | $12.25 | 15,958,740 |
| 2015-12-10 | $13.01 | $13.58 | $12.82 | $13.30 | $12.95 | 24,372,340 |
| 2015-12-09 | $13.04 | $13.34 | $12.83 | $12.99 | $12.65 | 18,870,270 |
| 2015-12-08 | $13.70 | $13.70 | $12.89 | $13.27 | $12.92 | 32,838,770 |
| 2015-12-07 | $13.91 | $14.19 | $13.26 | $13.97 | $13.60 | 38,046,350 |
| 2015-12-04 | $12.99 | $14.48 | $12.50 | $13.40 | $13.04 | 67,956,100 |
| 2015-12-03 | $13.16 | $13.16 | $13.16 | $13.16 | $12.81 | 0 |
| 2015-12-02 | $13.16 | $13.16 | $13.16 | $13.16 | $12.81 | 0 |
| 2015-12-01 | $13.16 | $13.16 | $13.16 | $13.16 | $12.81 | 0 |
| 2015-11-30 | $13.16 | $13.16 | $13.16 | $13.16 | $12.81 | 0 |
| 2015-11-27 | $13.16 | $13.16 | $13.16 | $13.16 | $12.81 | 0 |
| 2015-11-26 | $13.16 | $13.16 | $13.16 | $13.16 | $12.81 | 0 |
| 2015-11-25 | $12.20 | $13.16 | $12.10 | $13.16 | $12.81 | 23,013,900 |
| 2015-11-24 | $11.03 | $12.22 | $10.90 | $11.96 | $11.64 | 37,086,120 |
| 2015-11-23 | $10.60 | $11.45 | $10.38 | $11.20 | $10.90 | 34,746,260 |
| 2015-11-20 | $9.86 | $10.56 | $9.68 | $10.49 | $10.21 | 31,409,410 |
| 2015-11-19 | $9.68 | $9.86 | $9.56 | $9.80 | $9.54 | 13,199,500 |
| 2015-11-18 | $9.84 | $9.88 | $9.28 | $9.58 | $9.33 | 17,402,260 |
| 2015-11-17 | $10.03 | $10.30 | $9.58 | $9.66 | $9.40 | 20,603,560 |
| 2015-11-16 | $9.14 | $10.00 | $9.03 | $9.89 | $9.63 | 19,208,920 |
| 2015-11-13 | $9.41 | $9.62 | $9.12 | $9.30 | $9.05 | 19,674,610 |
| 2015-11-12 | $9.50 | $10.00 | $9.40 | $9.58 | $9.33 | 30,801,910 |
| 2015-11-11 | $8.70 | $9.57 | $8.56 | $9.50 | $9.25 | 31,471,110 |
| 2015-11-10 | $9.10 | $9.32 | $8.60 | $8.81 | $8.58 | 47,721,000 |
| 2015-11-09 | $8.47 | $8.47 | $8.47 | $8.47 | $8.25 | 0 |
| 2015-11-06 | $8.47 | $8.47 | $8.47 | $8.47 | $8.25 | 0 |
| 2015-11-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.25 | 0 |
| 2015-11-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.25 | 0 |
| 2015-11-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.25 | 0 |
| 2015-11-02 | $8.47 | $8.47 | $8.47 | $8.47 | $8.25 | 0 |
| 2015-10-30 | $8.47 | $8.47 | $8.47 | $8.47 | $8.25 | 0 |
| 2015-10-29 | $8.47 | $8.47 | $8.47 | $8.47 | $8.25 | 0 |
| 2015-10-28 | $8.47 | $8.47 | $8.47 | $8.47 | $8.25 | 0 |
| 2015-10-27 | $8.47 | $8.47 | $8.47 | $8.47 | $8.25 | 0 |
| 2015-10-26 | $8.73 | $8.75 | $8.30 | $8.47 | $8.25 | 25,833,340 |
| 2015-10-23 | $7.91 | $8.66 | $7.83 | $8.61 | $8.38 | 31,744,220 |
| 2015-10-22 | $7.42 | $8.07 | $7.41 | $7.90 | $7.69 | 27,366,850 |
| 2015-10-21 | $8.12 | $8.39 | $7.47 | $7.50 | $7.30 | 34,258,640 |
| 2015-10-20 | $7.78 | $8.49 | $7.63 | $8.29 | $8.07 | 31,364,920 |
| 2015-10-19 | $7.30 | $8.06 | $7.30 | $7.73 | $7.53 | 32,214,600 |
| 2015-10-16 | $7.34 | $7.42 | $7.16 | $7.33 | $7.14 | 17,894,900 |
| 2015-10-15 | $6.95 | $7.32 | $6.95 | $7.27 | $7.08 | 15,526,420 |
| 2015-10-14 | $7.18 | $7.28 | $7.01 | $7.02 | $6.83 | 16,892,460 |
| 2015-10-13 | $6.82 | $7.41 | $6.79 | $7.25 | $7.06 | 26,108,340 |
| 2015-10-12 | $6.67 | $6.99 | $6.63 | $6.93 | $6.75 | 22,940,980 |
| 2015-10-09 | $6.69 | $6.77 | $6.55 | $6.67 | $6.49 | 17,782,390 |
| 2015-10-08 | $6.67 | $6.83 | $6.59 | $6.74 | $6.56 | 15,776,270 |
| 2015-10-07 | $6.46 | $6.46 | $6.46 | $6.46 | $6.29 | 0 |
| 2015-10-06 | $6.46 | $6.46 | $6.46 | $6.46 | $6.29 | 0 |
| 2015-10-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.29 | 0 |
| 2015-10-02 | $6.46 | $6.46 | $6.46 | $6.46 | $6.29 | 0 |
| 2015-10-01 | $6.46 | $6.46 | $6.46 | $6.46 | $6.29 | 0 |
| 2015-09-30 | $6.54 | $6.64 | $6.35 | $6.46 | $6.29 | 10,470,470 |
| 2015-09-29 | $6.27 | $6.79 | $6.27 | $6.51 | $6.34 | 19,142,180 |
| 2015-09-28 | $6.35 | $6.55 | $6.17 | $6.44 | $6.27 | 15,919,540 |
| 2015-09-25 | $6.47 | $6.67 | $6.20 | $6.30 | $6.13 | 19,790,340 |
| 2015-09-24 | $6.39 | $6.68 | $6.36 | $6.52 | $6.35 | 18,408,650 |
| 2015-09-23 | $6.11 | $6.38 | $6.11 | $6.31 | $6.14 | 17,902,070 |
| 2015-09-22 | $6.25 | $6.40 | $6.12 | $6.24 | $6.07 | 17,104,850 |
| 2015-09-21 | $5.80 | $6.40 | $5.74 | $6.26 | $6.09 | 24,965,480 |
| 2015-09-18 | $5.89 | $5.94 | $5.71 | $5.85 | $5.69 | 16,765,620 |
| 2015-09-17 | $6.02 | $6.28 | $5.81 | $5.84 | $5.69 | 30,721,510 |
| 2015-09-16 | $5.87 | $6.31 | $5.43 | $6.17 | $6.01 | 35,669,600 |
| 2015-09-15 | $6.01 | $6.13 | $5.74 | $5.74 | $5.59 | 26,914,280 |
| 2015-09-14 | $7.30 | $7.37 | $6.38 | $6.38 | $6.21 | 23,939,210 |
| 2015-09-11 | $7.08 | $7.16 | $6.95 | $7.09 | $6.90 | 16,283,230 |
| 2015-09-10 | $7.08 | $7.35 | $6.97 | $6.98 | $6.80 | 22,701,520 |
| 2015-09-09 | $7.00 | $7.37 | $6.90 | $7.09 | $6.90 | 35,366,340 |
| 2015-09-08 | $6.79 | $7.20 | $6.20 | $7.11 | $6.92 | 30,675,160 |
| 2015-09-07 | $7.00 | $7.38 | $6.70 | $6.79 | $6.61 | 27,155,110 |
| 2015-09-04 | $7.10 | $7.10 | $7.10 | $7.10 | $6.91 | 0 |
| 2015-09-03 | $7.10 | $7.10 | $7.10 | $7.10 | $6.91 | 0 |
| 2015-09-02 | $7.10 | $7.68 | $7.10 | $7.10 | $6.91 | 47,831,430 |
| 2015-09-01 | $7.89 | $8.37 | $7.89 | $7.89 | $7.68 | 61,378,100 |
| 2015-08-31 | $8.77 | $8.77 | $8.77 | $8.77 | $8.54 | 4,676,600 |
| 2015-08-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.48 | 4,186,300 |
| 2015-08-27 | $10.84 | $10.84 | $10.84 | $10.84 | $10.55 | 0 |
Guangdong RongTai Industry Company Ltd (600589) News Headlines
Recent Guangdong RongTai Industry Company Ltd (600589) News
Similar Companies to Guangdong RongTai Industry Company Ltd (600589) 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 | -- | -- | -- |