Fujian Start Group Company Ltd (600734) Exchange: SHG
Data as of July 11, 2025
$4.11 ($-0.18) -4.20%
Fujian Start Group Company Ltd - Daily Information
Click for more stock information on Fujian Start Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $4.16 |
| Previous Close | $4.11 |
| High | $4.31 |
| Low | $4.09 |
| Adjusted Open | $4.16 |
| Previous Adjusted Close | $4.11 |
| Adjusted High | $4.31 |
| Adjusted Low | $4.09 |
About Fujian Start Group Company Ltd (600734)
FUJIAN START GROUP CO. LTD is principally involved in the development and sale of real estates, and the trading of nonferrous metals. The Company operates residential and commercial real estate business, computer peripheral products manufacturing business, nonferrous metals trading business, as well as property management business and others. The Company mainly operates its businesses in domestic markets.
Invest in Fujian Start Group Company Ltd (600734)
Historical Stock Data for Fujian Start Group Company Ltd (600734)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $4.16 | $4.31 | $4.09 | $4.11 | $4.11 | 177,049,110 |
| 2025-06-26 | $3.89 | $4.29 | $3.85 | $4.29 | $4.29 | 225,118,730 |
| 2025-06-25 | $3.85 | $3.98 | $3.83 | $3.90 | $3.90 | 69,653,160 |
| 2025-06-24 | $3.82 | $3.88 | $3.77 | $3.85 | $3.85 | 49,037,250 |
| 2025-06-23 | $3.63 | $3.85 | $3.56 | $3.81 | $3.81 | 72,875,770 |
| 2025-06-20 | $3.73 | $3.75 | $3.65 | $3.67 | $3.67 | 42,271,330 |
| 2025-06-19 | $3.74 | $3.85 | $3.71 | $3.75 | $3.75 | 60,762,670 |
| 2025-06-18 | $3.72 | $3.77 | $3.70 | $3.73 | $3.73 | 21,660,390 |
| 2025-06-17 | $3.76 | $3.80 | $3.71 | $3.73 | $3.73 | 35,121,500 |
| 2025-06-13 | $3.88 | $3.89 | $3.75 | $3.76 | $3.76 | 41,051,400 |
| 2025-06-12 | $3.91 | $3.92 | $3.86 | $3.87 | $3.87 | 23,927,780 |
| 2025-06-11 | $3.90 | $3.96 | $3.87 | $3.91 | $3.91 | 31,042,240 |
| 2025-06-10 | $3.95 | $3.96 | $3.82 | $3.90 | $3.90 | 49,454,200 |
| 2025-06-09 | $3.92 | $3.98 | $3.91 | $3.95 | $3.95 | 33,038,100 |
| 2025-06-06 | $3.96 | $3.96 | $3.90 | $3.91 | $3.91 | 29,166,800 |
| 2025-06-05 | $3.93 | $3.99 | $3.91 | $3.96 | $3.96 | 31,981,200 |
| 2025-06-04 | $3.91 | $3.99 | $3.91 | $3.93 | $3.93 | 32,091,710 |
| 2025-06-03 | $3.88 | $3.95 | $3.88 | $3.92 | $3.92 | 25,561,700 |
| 2025-05-30 | $3.97 | $3.98 | $3.89 | $3.92 | $3.92 | 41,965,290 |
| 2025-05-29 | $3.89 | $4.04 | $3.87 | $4.00 | $4.00 | 59,951,080 |
| 2025-05-28 | $3.96 | $3.97 | $3.88 | $3.89 | $3.89 | 29,381,030 |
| 2025-05-27 | $3.99 | $3.99 | $3.94 | $3.95 | $3.95 | 20,407,000 |
| 2025-05-26 | $3.96 | $4.00 | $3.92 | $4.00 | $4.00 | 33,062,100 |
| 2025-05-23 | $4.05 | $4.08 | $3.98 | $3.98 | $3.98 | 36,135,280 |
| 2025-05-22 | $4.10 | $4.10 | $4.03 | $4.03 | $4.03 | 44,723,900 |
| 2025-05-21 | $4.14 | $4.22 | $4.04 | $4.13 | $4.13 | 82,544,430 |
| 2025-05-20 | $4.20 | $4.21 | $4.06 | $4.12 | $4.12 | 76,964,220 |
| 2025-05-19 | $4.04 | $4.18 | $4.03 | $4.15 | $4.15 | 95,976,290 |
| 2025-05-16 | $3.97 | $4.03 | $3.95 | $4.00 | $4.00 | 30,994,070 |
| 2025-05-15 | $4.14 | $4.14 | $3.98 | $3.99 | $3.99 | 49,202,600 |
| 2025-05-14 | $4.08 | $4.14 | $4.05 | $4.12 | $4.12 | 46,343,500 |
| 2025-05-13 | $4.19 | $4.21 | $4.06 | $4.08 | $4.08 | 56,632,530 |
| 2025-05-12 | $4.12 | $4.15 | $4.07 | $4.11 | $4.11 | 39,400,330 |
| 2025-05-09 | $4.18 | $4.19 | $4.06 | $4.07 | $4.07 | 44,317,030 |
| 2025-05-08 | $4.15 | $4.22 | $4.13 | $4.19 | $4.19 | 41,837,720 |
| 2025-05-07 | $4.21 | $4.28 | $4.11 | $4.15 | $4.15 | 59,183,330 |
| 2025-05-06 | $4.01 | $4.36 | $4.01 | $4.20 | $4.20 | 77,949,220 |
| 2025-04-30 | $3.94 | $4.05 | $3.94 | $4.01 | $4.01 | 62,239,800 |
| 2025-04-29 | $3.91 | $3.97 | $3.86 | $3.89 | $3.89 | 33,587,480 |
| 2025-04-28 | $4.04 | $4.05 | $3.92 | $3.92 | $3.92 | 38,312,800 |
| 2025-04-25 | $4.05 | $4.09 | $3.98 | $4.04 | $4.04 | 40,534,900 |
| 2025-04-24 | $4.07 | $4.07 | $3.95 | $3.99 | $3.99 | 46,259,300 |
| 2025-04-23 | $4.14 | $4.17 | $4.06 | $4.07 | $4.07 | 58,779,930 |
| 2025-04-22 | $4.10 | $4.17 | $4.05 | $4.09 | $4.09 | 56,899,980 |
| 2025-04-21 | $3.92 | $4.15 | $3.91 | $4.08 | $4.08 | 81,184,880 |
| 2025-04-18 | $3.81 | $3.91 | $3.76 | $3.88 | $3.88 | 51,067,030 |
| 2025-04-17 | $3.89 | $3.91 | $3.81 | $3.85 | $3.85 | 53,976,730 |
| 2025-04-16 | $4.08 | $4.10 | $3.85 | $3.92 | $3.92 | 121,927,600 |
| 2025-04-15 | $4.12 | $4.24 | $4.11 | $4.21 | $4.21 | 83,804,230 |
| 2025-04-14 | $4.12 | $4.19 | $4.11 | $4.11 | $4.11 | 64,701,400 |
| 2025-04-11 | $4.01 | $4.11 | $4.01 | $4.06 | $4.06 | 53,331,800 |
| 2025-04-10 | $4.05 | $4.17 | $4.04 | $4.05 | $4.05 | 76,333,890 |
| 2025-04-09 | $3.83 | $4.02 | $3.56 | $3.96 | $3.96 | 106,042,000 |
| 2025-04-08 | $4.01 | $4.15 | $3.71 | $3.92 | $3.92 | 113,740,100 |
| 2025-04-07 | $4.27 | $4.36 | $4.10 | $4.10 | $4.10 | 66,106,910 |
| 2025-04-03 | $4.57 | $4.66 | $4.53 | $4.56 | $4.56 | 44,248,100 |
| 2025-04-02 | $4.56 | $4.70 | $4.51 | $4.63 | $4.63 | 68,227,870 |
| 2025-04-01 | $4.63 | $4.63 | $4.51 | $4.56 | $4.56 | 52,028,700 |
| 2025-03-31 | $4.50 | $4.62 | $4.43 | $4.61 | $4.61 | 72,872,600 |
| 2025-03-28 | $4.62 | $4.73 | $4.56 | $4.57 | $4.57 | 72,659,260 |
| 2025-03-27 | $4.65 | $4.68 | $4.52 | $4.55 | $4.55 | 73,019,340 |
| 2025-03-26 | $4.55 | $4.70 | $4.39 | $4.63 | $4.63 | 130,759,360 |
| 2025-03-25 | $5.00 | $5.03 | $4.52 | $4.60 | $4.60 | 152,862,260 |
| 2025-03-24 | $5.00 | $5.18 | $4.93 | $5.02 | $5.02 | 143,502,900 |
| 2025-03-21 | $4.92 | $5.10 | $4.68 | $5.04 | $5.04 | 182,081,700 |
| 2025-03-20 | $5.04 | $5.04 | $4.92 | $4.95 | $4.95 | 98,109,330 |
| 2025-03-19 | $5.02 | $5.13 | $4.96 | $5.06 | $5.06 | 111,353,730 |
| 2025-03-18 | $5.12 | $5.16 | $5.03 | $5.04 | $5.04 | 132,740,360 |
| 2025-03-17 | $5.24 | $5.27 | $5.10 | $5.14 | $5.14 | 137,006,140 |
| 2025-03-14 | $5.28 | $5.29 | $5.12 | $5.24 | $5.24 | 187,337,320 |
| 2025-03-13 | $5.06 | $5.31 | $5.02 | $5.30 | $5.30 | 266,504,750 |
| 2025-03-12 | $5.04 | $5.32 | $4.96 | $5.12 | $5.12 | 236,185,230 |
| 2025-03-11 | $4.90 | $5.05 | $4.84 | $5.01 | $5.01 | 146,554,210 |
| 2025-03-10 | $4.97 | $5.10 | $4.93 | $5.00 | $5.00 | 158,197,330 |
| 2025-03-07 | $5.07 | $5.13 | $4.90 | $4.97 | $4.97 | 295,763,080 |
| 2025-03-06 | $4.93 | $5.50 | $4.89 | $5.20 | $5.20 | 479,214,030 |
| 2025-03-05 | $4.88 | $5.12 | $4.72 | $5.00 | $5.00 | 395,429,140 |
| 2025-03-04 | $4.26 | $4.87 | $4.26 | $4.87 | $4.87 | 168,399,170 |
| 2025-03-03 | $4.94 | $4.94 | $4.36 | $4.43 | $4.43 | 390,868,390 |
| 2025-02-28 | $4.59 | $4.80 | $4.51 | $4.80 | $4.80 | 244,987,810 |
| 2025-02-27 | $4.46 | $4.48 | $4.26 | $4.36 | $4.36 | 111,450,810 |
| 2025-02-26 | $4.39 | $4.55 | $4.37 | $4.48 | $4.48 | 125,270,510 |
| 2025-02-25 | $4.45 | $4.47 | $4.33 | $4.38 | $4.38 | 124,835,550 |
| 2025-02-24 | $4.57 | $4.69 | $4.49 | $4.53 | $4.53 | 145,741,630 |
| 2025-02-20 | $4.49 | $4.70 | $4.45 | $4.57 | $4.57 | 213,246,590 |
| 2025-02-19 | $4.26 | $4.43 | $4.26 | $4.41 | $4.41 | 147,082,180 |
| 2025-02-18 | $4.37 | $4.53 | $4.24 | $4.28 | $4.28 | 185,602,410 |
| 2025-02-17 | $4.71 | $4.73 | $4.44 | $4.46 | $4.46 | 367,241,900 |
| 2025-02-14 | $4.13 | $4.49 | $4.11 | $4.49 | $4.49 | 194,350,700 |
| 2025-02-13 | $4.18 | $4.20 | $4.07 | $4.08 | $4.08 | 90,152,700 |
| 2025-02-12 | $4.10 | $4.29 | $4.06 | $4.21 | $4.21 | 126,920,440 |
| 2025-02-11 | $4.26 | $4.27 | $4.10 | $4.11 | $4.11 | 120,483,010 |
| 2025-02-10 | $4.21 | $4.39 | $4.18 | $4.28 | $4.28 | 171,559,190 |
| 2025-02-07 | $4.14 | $4.28 | $4.07 | $4.17 | $4.17 | 171,923,070 |
| 2025-02-06 | $4.00 | $4.16 | $3.82 | $4.12 | $4.12 | 168,793,730 |
| 2025-02-05 | $4.22 | $4.29 | $4.02 | $4.07 | $4.07 | 206,775,980 |
| 2025-01-27 | $3.94 | $4.31 | $3.92 | $4.02 | $4.02 | 219,287,820 |
| 2025-01-24 | $3.59 | $3.93 | $3.54 | $3.93 | $3.93 | 130,763,240 |
| 2025-01-23 | $3.62 | $3.71 | $3.56 | $3.57 | $3.57 | 44,261,210 |
| 2025-01-22 | $3.62 | $3.65 | $3.56 | $3.58 | $3.58 | 27,445,830 |
| 2025-01-21 | $3.76 | $3.82 | $3.57 | $3.63 | $3.63 | 61,230,890 |
| 2025-01-20 | $3.72 | $3.82 | $3.68 | $3.77 | $3.77 | 50,482,290 |
| 2025-01-17 | $3.59 | $3.77 | $3.56 | $3.69 | $3.69 | 67,380,290 |
| 2025-01-16 | $3.58 | $3.63 | $3.55 | $3.59 | $3.59 | 30,558,790 |
| 2025-01-15 | $3.65 | $3.65 | $3.56 | $3.57 | $3.57 | 40,605,890 |
| 2025-01-14 | $3.50 | $3.64 | $3.48 | $3.64 | $3.64 | 46,689,000 |
| 2025-01-13 | $3.44 | $3.51 | $3.30 | $3.49 | $3.49 | 36,441,950 |
| 2025-01-09 | $3.51 | $3.60 | $3.50 | $3.54 | $3.54 | 31,844,210 |
| 2025-01-08 | $3.52 | $3.56 | $3.43 | $3.54 | $3.54 | 39,514,640 |
| 2025-01-07 | $3.53 | $3.56 | $3.44 | $3.54 | $3.54 | 33,237,100 |
| 2025-01-06 | $3.52 | $3.62 | $3.48 | $3.52 | $3.52 | 50,233,910 |
| 2025-01-03 | $3.62 | $3.66 | $3.44 | $3.50 | $3.50 | 49,929,970 |
| 2025-01-02 | $3.59 | $3.68 | $3.52 | $3.57 | $3.57 | 37,237,440 |
| 2024-12-31 | $3.70 | $3.74 | $3.56 | $3.61 | $3.61 | 49,108,360 |
| 2024-12-30 | $3.80 | $3.80 | $3.64 | $3.67 | $3.67 | 59,878,450 |
| 2024-12-27 | $3.85 | $3.92 | $3.76 | $3.81 | $3.81 | 57,002,310 |
| 2024-12-26 | $3.82 | $3.97 | $3.81 | $3.83 | $3.83 | 52,765,100 |
| 2024-12-25 | $3.95 | $3.99 | $3.75 | $3.78 | $3.78 | 54,737,300 |
| 2024-12-24 | $3.97 | $4.02 | $3.83 | $3.99 | $3.99 | 72,937,970 |
| 2024-12-23 | $4.35 | $4.39 | $3.99 | $3.99 | $3.99 | 117,728,670 |
| 2024-12-20 | $4.33 | $4.51 | $4.31 | $4.43 | $4.43 | 69,419,000 |
| 2024-12-19 | $4.28 | $4.33 | $4.15 | $4.31 | $4.31 | 75,248,380 |
| 2024-12-18 | $4.40 | $4.47 | $4.32 | $4.35 | $4.35 | 56,059,000 |
| 2024-12-17 | $4.43 | $4.54 | $4.29 | $4.42 | $4.42 | 76,671,810 |
| 2024-12-16 | $4.52 | $4.54 | $4.36 | $4.43 | $4.43 | 76,847,700 |
| 2024-12-13 | $4.63 | $4.74 | $4.48 | $4.51 | $4.51 | 116,412,340 |
| 2024-12-12 | $4.49 | $4.90 | $4.36 | $4.69 | $4.69 | 202,200,370 |
| 2024-12-11 | $4.26 | $4.55 | $4.26 | $4.48 | $4.48 | 133,277,680 |
| 2024-12-10 | $4.45 | $4.47 | $4.29 | $4.31 | $4.31 | 100,652,340 |
| 2024-12-09 | $4.52 | $4.55 | $4.26 | $4.31 | $4.31 | 100,595,600 |
| 2024-12-06 | $4.38 | $4.52 | $4.30 | $4.44 | $4.44 | 136,554,150 |
| 2024-12-05 | $4.12 | $4.38 | $4.11 | $4.34 | $4.34 | 123,134,430 |
| 2024-12-04 | $4.25 | $4.31 | $4.08 | $4.13 | $4.13 | 95,472,740 |
| 2024-12-03 | $4.28 | $4.32 | $4.18 | $4.30 | $4.30 | 105,322,400 |
| 2024-12-02 | $4.14 | $4.33 | $4.08 | $4.27 | $4.27 | 120,478,150 |
| 2024-11-29 | $4.01 | $4.30 | $4.01 | $4.12 | $4.12 | 127,007,880 |
| 2024-11-28 | $3.98 | $4.10 | $3.95 | $3.99 | $3.99 | 89,858,060 |
| 2024-11-27 | $3.89 | $4.00 | $3.84 | $3.98 | $3.98 | 104,807,660 |
| 2024-11-26 | $4.25 | $4.31 | $3.94 | $3.98 | $3.98 | 145,104,180 |
| 2024-11-25 | $4.11 | $4.31 | $4.11 | $4.23 | $4.23 | 156,549,200 |
| 2024-11-22 | $4.35 | $4.61 | $4.20 | $4.21 | $4.21 | 243,627,290 |
| 2024-11-21 | $4.56 | $4.80 | $4.36 | $4.42 | $4.42 | 395,425,780 |
| 2024-11-20 | $3.92 | $4.36 | $3.82 | $4.36 | $4.36 | 174,032,390 |
| 2024-11-19 | $3.82 | $4.04 | $3.78 | $3.96 | $3.96 | 196,863,150 |
| 2024-11-18 | $4.00 | $4.15 | $3.60 | $3.98 | $3.98 | 293,360,520 |
| 2024-11-15 | $4.08 | $4.29 | $3.82 | $3.88 | $3.88 | 369,172,300 |
| 2024-11-14 | $3.69 | $4.03 | $3.62 | $4.03 | $4.03 | 276,312,560 |
| 2024-11-13 | $3.56 | $3.81 | $3.56 | $3.66 | $3.66 | 104,974,850 |
| 2024-11-12 | $3.66 | $3.74 | $3.55 | $3.60 | $3.60 | 97,480,030 |
| 2024-11-11 | $3.70 | $3.91 | $3.65 | $3.71 | $3.71 | 171,988,780 |
| 2024-11-08 | $3.58 | $3.76 | $3.55 | $3.71 | $3.71 | 140,388,450 |
| 2024-11-07 | $3.49 | $3.61 | $3.39 | $3.57 | $3.57 | 102,689,600 |
| 2024-11-06 | $3.36 | $3.63 | $3.36 | $3.48 | $3.48 | 134,559,350 |
| 2024-11-05 | $3.28 | $3.40 | $3.23 | $3.36 | $3.36 | 88,990,280 |
| 2024-11-04 | $3.12 | $3.33 | $3.10 | $3.27 | $3.27 | 93,244,490 |
| 2024-11-01 | $3.27 | $3.27 | $3.07 | $3.10 | $3.10 | 118,617,200 |
| 2024-10-31 | $3.40 | $3.40 | $3.22 | $3.30 | $3.30 | 136,246,530 |
| 2024-10-30 | $3.36 | $3.48 | $3.33 | $3.40 | $3.40 | 77,561,920 |
| 2024-10-29 | $3.68 | $3.68 | $3.34 | $3.40 | $3.40 | 130,658,830 |
| 2024-10-28 | $3.62 | $3.76 | $3.48 | $3.68 | $3.68 | 124,892,990 |
| 2024-10-25 | $3.49 | $3.59 | $3.43 | $3.57 | $3.57 | 109,122,830 |
| 2024-10-24 | $3.27 | $3.55 | $3.27 | $3.45 | $3.45 | 84,517,740 |
| 2024-10-23 | $3.26 | $3.38 | $3.23 | $3.31 | $3.31 | 43,224,040 |
| 2024-10-22 | $3.12 | $3.34 | $3.09 | $3.28 | $3.28 | 63,928,990 |
| 2024-10-21 | $3.19 | $3.21 | $3.12 | $3.13 | $3.13 | 40,610,300 |
| 2024-10-18 | $3.10 | $3.20 | $3.08 | $3.17 | $3.17 | 37,491,440 |
| 2024-10-17 | $3.13 | $3.18 | $3.05 | $3.12 | $3.12 | 49,544,830 |
| 2024-10-16 | $3.08 | $3.22 | $3.07 | $3.18 | $3.18 | 34,912,810 |
| 2024-10-15 | $3.19 | $3.27 | $3.10 | $3.13 | $3.13 | 41,972,670 |
| 2024-10-14 | $3.12 | $3.23 | $3.06 | $3.20 | $3.20 | 48,649,080 |
| 2024-10-11 | $3.27 | $3.40 | $3.11 | $3.15 | $3.15 | 95,983,090 |
| 2024-10-10 | $3.49 | $3.59 | $3.38 | $3.45 | $3.45 | 126,228,980 |
| 2024-10-09 | $3.37 | $3.45 | $3.18 | $3.26 | $3.26 | 81,547,610 |
| 2024-10-08 | $3.80 | $3.80 | $3.26 | $3.42 | $3.42 | 114,324,250 |
| 2024-09-30 | $3.33 | $3.53 | $3.33 | $3.46 | $3.46 | 69,847,560 |
| 2024-09-27 | $3.20 | $3.30 | $3.16 | $3.24 | $3.24 | 28,978,600 |
| 2024-09-26 | $3.05 | $3.18 | $3.02 | $3.15 | $3.15 | 37,618,800 |
| 2024-09-25 | $3.10 | $3.20 | $3.06 | $3.06 | $3.06 | 38,180,200 |
| 2024-09-24 | $2.97 | $3.15 | $2.94 | $3.08 | $3.08 | 39,043,310 |
| 2024-09-23 | $2.93 | $3.04 | $2.92 | $2.95 | $2.95 | 21,562,020 |
| 2024-09-20 | $2.94 | $2.94 | $2.88 | $2.94 | $2.94 | 9,847,900 |
| 2024-09-19 | $2.85 | $2.95 | $2.85 | $2.91 | $2.91 | 20,608,500 |
| 2024-09-18 | $2.84 | $2.87 | $2.82 | $2.84 | $2.84 | 9,557,600 |
| 2024-09-13 | $2.86 | $2.89 | $2.84 | $2.86 | $2.86 | 9,783,900 |
| 2024-09-12 | $2.85 | $2.89 | $2.85 | $2.85 | $2.85 | 6,638,500 |
| 2024-09-11 | $2.89 | $2.93 | $2.85 | $2.86 | $2.86 | 10,698,300 |
| 2024-09-10 | $2.79 | $2.90 | $2.75 | $2.88 | $2.88 | 20,403,070 |
| 2024-09-09 | $2.88 | $2.89 | $2.77 | $2.81 | $2.81 | 32,242,820 |
| 2024-09-06 | $2.90 | $2.90 | $2.86 | $2.89 | $2.89 | 7,688,400 |
| 2024-09-05 | $2.85 | $2.93 | $2.85 | $2.90 | $2.90 | 14,686,500 |
| 2024-09-04 | $2.86 | $2.89 | $2.82 | $2.89 | $2.89 | 10,237,380 |
| 2024-09-03 | $2.82 | $2.90 | $2.81 | $2.88 | $2.88 | 17,091,730 |
| 2024-09-02 | $2.94 | $2.94 | $2.83 | $2.84 | $2.84 | 12,977,000 |
| 2024-08-30 | $2.83 | $2.95 | $2.81 | $2.90 | $2.90 | 21,196,060 |
| 2024-08-29 | $2.82 | $2.87 | $2.76 | $2.84 | $2.84 | 29,532,310 |
| 2024-08-28 | $2.76 | $2.88 | $2.75 | $2.83 | $2.83 | 14,584,800 |
| 2024-08-27 | $2.80 | $2.83 | $2.75 | $2.79 | $2.79 | 9,261,070 |
| 2024-08-26 | $2.80 | $2.86 | $2.75 | $2.82 | $2.82 | 14,547,800 |
| 2024-08-23 | $2.84 | $2.86 | $2.74 | $2.80 | $2.80 | 17,011,200 |
| 2024-08-22 | $2.91 | $2.93 | $2.84 | $2.85 | $2.85 | 12,511,900 |
| 2024-08-21 | $2.88 | $2.95 | $2.85 | $2.91 | $2.91 | 12,784,700 |
| 2024-08-20 | $3.01 | $3.04 | $2.91 | $2.91 | $2.91 | 25,255,200 |
| 2024-08-19 | $2.98 | $3.19 | $2.96 | $3.03 | $3.03 | 35,455,330 |
| 2024-08-16 | $2.90 | $3.00 | $2.88 | $2.98 | $2.98 | 36,581,400 |
| 2024-08-15 | $2.80 | $2.91 | $2.78 | $2.90 | $2.90 | 34,666,300 |
| 2024-08-14 | $2.82 | $2.89 | $2.81 | $2.81 | $2.81 | 20,470,750 |
| 2024-08-13 | $2.82 | $2.88 | $2.79 | $2.82 | $2.82 | 21,361,610 |
| 2024-08-12 | $2.93 | $2.96 | $2.77 | $2.85 | $2.85 | 32,800,300 |
| 2024-08-09 | $2.93 | $3.00 | $2.91 | $2.93 | $2.93 | 23,749,210 |
| 2024-08-08 | $2.91 | $2.96 | $2.88 | $2.91 | $2.91 | 18,741,400 |
| 2024-08-07 | $2.85 | $3.00 | $2.83 | $2.93 | $2.93 | 33,240,610 |
| 2024-08-06 | $2.80 | $2.84 | $2.76 | $2.84 | $2.84 | 22,133,320 |
| 2024-08-05 | $2.84 | $2.90 | $2.76 | $2.78 | $2.78 | 36,768,500 |
| 2024-08-02 | $2.73 | $2.87 | $2.73 | $2.84 | $2.84 | 37,173,750 |
| 2024-08-01 | $2.70 | $2.84 | $2.69 | $2.76 | $2.76 | 31,241,400 |
| 2024-07-31 | $2.62 | $2.74 | $2.62 | $2.70 | $2.70 | 29,534,110 |
| 2024-07-30 | $2.65 | $2.70 | $2.60 | $2.62 | $2.62 | 25,919,810 |
| 2024-07-29 | $2.65 | $2.69 | $2.62 | $2.64 | $2.64 | 15,531,410 |
| 2024-07-26 | $2.57 | $2.66 | $2.56 | $2.65 | $2.65 | 24,817,210 |
| 2024-07-25 | $2.61 | $2.68 | $2.57 | $2.58 | $2.58 | 34,434,800 |
| 2024-07-24 | $2.54 | $2.75 | $2.53 | $2.64 | $2.64 | 49,745,650 |
| 2024-07-23 | $2.50 | $2.62 | $2.49 | $2.55 | $2.55 | 42,032,100 |
| 2024-07-22 | $2.49 | $2.62 | $2.48 | $2.52 | $2.52 | 31,230,020 |
| 2024-07-19 | $2.54 | $2.54 | $2.46 | $2.49 | $2.49 | 34,904,920 |
| 2024-07-18 | $2.29 | $2.53 | $2.24 | $2.53 | $2.53 | 33,277,700 |
| 2024-07-17 | $2.35 | $2.37 | $2.30 | $2.30 | $2.30 | 12,448,700 |
| 2024-07-16 | $2.32 | $2.38 | $2.29 | $2.35 | $2.35 | 16,054,600 |
| 2024-07-15 | $2.37 | $2.38 | $2.29 | $2.31 | $2.31 | 15,774,000 |
| 2024-07-12 | $2.46 | $2.47 | $2.35 | $2.38 | $2.38 | 29,496,300 |
| 2024-07-11 | $2.29 | $2.44 | $2.28 | $2.44 | $2.44 | 35,857,450 |
| 2024-07-10 | $2.30 | $2.31 | $2.21 | $2.22 | $2.22 | 23,301,370 |
| 2024-07-09 | $2.32 | $2.37 | $2.24 | $2.30 | $2.30 | 24,248,050 |
| 2024-07-08 | $2.47 | $2.47 | $2.31 | $2.33 | $2.33 | 22,764,520 |
| 2024-07-05 | $2.42 | $2.51 | $2.39 | $2.47 | $2.47 | 16,330,900 |
| 2024-07-04 | $2.50 | $2.54 | $2.44 | $2.44 | $2.44 | 15,710,960 |
| 2024-07-03 | $2.56 | $2.57 | $2.51 | $2.51 | $2.51 | 11,157,520 |
| 2024-07-02 | $2.54 | $2.61 | $2.53 | $2.54 | $2.54 | 16,134,600 |
| 2024-07-01 | $2.53 | $2.59 | $2.50 | $2.53 | $2.53 | 17,334,400 |
| 2024-06-28 | $2.57 | $2.62 | $2.52 | $2.56 | $2.56 | 17,761,150 |
| 2024-06-27 | $2.71 | $2.72 | $2.59 | $2.60 | $2.60 | 17,576,130 |
| 2024-06-26 | $2.63 | $2.72 | $2.62 | $2.71 | $2.71 | 17,714,120 |
| 2024-06-25 | $2.67 | $2.72 | $2.59 | $2.64 | $2.64 | 13,993,490 |
| 2024-06-24 | $2.80 | $2.83 | $2.67 | $2.68 | $2.68 | 27,398,550 |
| 2024-06-21 | $2.77 | $2.88 | $2.74 | $2.84 | $2.84 | 19,105,440 |
| 2024-06-20 | $2.94 | $2.97 | $2.80 | $2.80 | $2.80 | 31,498,350 |
| 2024-06-19 | $3.07 | $3.08 | $2.94 | $2.95 | $2.95 | 29,501,300 |
| 2024-06-18 | $3.09 | $3.11 | $3.05 | $3.07 | $3.07 | 18,041,800 |
| 2024-06-17 | $3.12 | $3.20 | $3.03 | $3.06 | $3.06 | 23,733,210 |
| 2024-06-14 | $3.15 | $3.19 | $3.09 | $3.12 | $3.12 | 41,074,930 |
| 2024-06-13 | $3.15 | $3.35 | $3.12 | $3.24 | $3.24 | 57,567,130 |
| 2024-06-12 | $3.13 | $3.28 | $3.02 | $3.19 | $3.19 | 43,882,600 |
| 2024-06-11 | $3.38 | $3.49 | $3.20 | $3.23 | $3.23 | 81,047,780 |
| 2024-06-06 | $3.28 | $3.30 | $3.14 | $3.17 | $3.17 | 14,014,250 |
| 2024-06-05 | $3.27 | $3.33 | $3.27 | $3.30 | $3.30 | 11,209,300 |
| 2024-06-04 | $3.24 | $3.32 | $3.10 | $3.30 | $3.30 | 17,769,000 |
| 2024-06-03 | $3.44 | $3.47 | $3.22 | $3.22 | $3.22 | 31,062,600 |
| 2024-05-31 | $3.37 | $3.41 | $3.33 | $3.39 | $3.39 | 14,759,990 |
| 2024-05-30 | $3.43 | $3.47 | $3.33 | $3.34 | $3.34 | 20,667,950 |
| 2024-05-29 | $3.47 | $3.53 | $3.43 | $3.51 | $3.51 | 13,022,090 |
| 2024-05-28 | $3.39 | $3.49 | $3.39 | $3.48 | $3.48 | 12,529,150 |
| 2024-05-27 | $3.47 | $3.55 | $3.34 | $3.39 | $3.39 | 20,074,200 |
| 2024-05-24 | $3.36 | $3.47 | $3.35 | $3.47 | $3.47 | 17,747,810 |
| 2024-05-23 | $3.36 | $3.46 | $3.35 | $3.37 | $3.37 | 18,710,580 |
| 2024-05-22 | $3.38 | $3.43 | $3.33 | $3.38 | $3.38 | 12,075,300 |
| 2024-05-21 | $3.36 | $3.43 | $3.35 | $3.39 | $3.39 | 12,070,500 |
| 2024-05-20 | $3.28 | $3.40 | $3.26 | $3.37 | $3.37 | 14,120,170 |
| 2024-05-17 | $3.17 | $3.31 | $3.15 | $3.29 | $3.29 | 11,874,200 |
| 2024-05-16 | $3.16 | $3.20 | $3.14 | $3.17 | $3.17 | 9,740,000 |
| 2024-05-15 | $3.13 | $3.20 | $3.10 | $3.17 | $3.17 | 12,111,000 |
| 2024-05-14 | $3.09 | $3.14 | $3.00 | $3.11 | $3.11 | 13,995,400 |
| 2024-05-13 | $3.19 | $3.23 | $3.05 | $3.07 | $3.07 | 21,281,800 |
| 2024-05-10 | $3.30 | $3.35 | $3.16 | $3.21 | $3.21 | 20,544,840 |
| 2024-05-09 | $3.36 | $3.39 | $3.29 | $3.30 | $3.30 | 25,660,400 |
| 2024-05-08 | $3.50 | $3.55 | $3.43 | $3.46 | $3.46 | 12,390,700 |
| 2024-05-07 | $3.47 | $3.56 | $3.44 | $3.50 | $3.50 | 14,582,510 |
| 2024-05-06 | $3.47 | $3.49 | $3.43 | $3.48 | $3.48 | 9,509,840 |
| 2024-04-30 | $3.41 | $3.48 | $3.40 | $3.48 | $3.48 | 15,249,980 |
| 2024-04-29 | $3.37 | $3.43 | $3.32 | $3.40 | $3.40 | 22,256,450 |
| 2024-04-26 | $3.45 | $3.49 | $3.43 | $3.48 | $3.48 | 14,474,210 |
| 2024-04-25 | $3.43 | $3.45 | $3.41 | $3.42 | $3.42 | 10,947,970 |
| 2024-04-24 | $3.47 | $3.48 | $3.38 | $3.45 | $3.45 | 16,447,830 |
| 2024-04-23 | $3.40 | $3.49 | $3.40 | $3.47 | $3.47 | 17,575,060 |
| 2024-04-22 | $3.51 | $3.51 | $3.38 | $3.39 | $3.39 | 27,765,490 |
| 2024-04-19 | $3.23 | $3.39 | $3.23 | $3.34 | $3.34 | 17,399,290 |
| 2024-04-18 | $3.17 | $3.27 | $3.12 | $3.23 | $3.23 | 10,840,050 |
| 2024-04-17 | $3.05 | $3.19 | $3.05 | $3.18 | $3.18 | 13,070,720 |
| 2024-04-16 | $3.18 | $3.24 | $3.06 | $3.06 | $3.06 | 13,053,800 |
| 2024-04-15 | $3.30 | $3.33 | $3.22 | $3.22 | $3.22 | 19,144,700 |
| 2024-04-12 | $3.35 | $3.43 | $3.33 | $3.39 | $3.39 | 10,620,700 |
| 2024-04-11 | $3.33 | $3.39 | $3.32 | $3.36 | $3.36 | 10,094,110 |
| 2024-04-10 | $3.42 | $3.47 | $3.29 | $3.33 | $3.33 | 18,000,400 |
| 2024-04-09 | $3.43 | $3.49 | $3.37 | $3.44 | $3.44 | 15,155,120 |
| 2024-04-08 | $3.42 | $3.58 | $3.40 | $3.43 | $3.43 | 25,784,330 |
| 2024-04-03 | $3.27 | $3.42 | $3.27 | $3.42 | $3.42 | 16,730,120 |
| 2024-04-02 | $3.29 | $3.34 | $3.26 | $3.29 | $3.29 | 13,193,100 |
| 2024-04-01 | $3.25 | $3.32 | $3.24 | $3.29 | $3.29 | 12,642,700 |
| 2024-03-29 | $3.19 | $3.28 | $3.16 | $3.27 | $3.27 | 13,833,200 |
| 2024-03-28 | $3.13 | $3.22 | $3.12 | $3.18 | $3.18 | 11,911,100 |
| 2024-03-27 | $3.29 | $3.32 | $3.13 | $3.13 | $3.13 | 19,925,310 |
| 2024-03-26 | $3.30 | $3.36 | $3.26 | $3.29 | $3.29 | 17,280,010 |
| 2024-03-25 | $3.30 | $3.43 | $3.27 | $3.31 | $3.31 | 23,787,510 |
| 2024-03-22 | $3.21 | $3.32 | $3.21 | $3.29 | $3.29 | 14,685,400 |
| 2024-03-21 | $3.30 | $3.34 | $3.21 | $3.26 | $3.26 | 20,143,300 |
| 2024-03-20 | $3.20 | $3.35 | $3.20 | $3.29 | $3.29 | 21,654,370 |
| 2024-03-19 | $3.17 | $3.21 | $3.15 | $3.20 | $3.20 | 15,793,800 |
| 2024-03-18 | $3.17 | $3.23 | $3.12 | $3.19 | $3.19 | 30,724,420 |
| 2024-03-15 | $3.17 | $3.17 | $3.13 | $3.17 | $3.17 | 27,000,200 |
| 2024-03-14 | $3.02 | $3.05 | $3.01 | $3.02 | $3.02 | 12,655,570 |
| 2024-03-13 | $3.08 | $3.08 | $3.02 | $3.03 | $3.03 | 19,358,940 |
| 2024-03-12 | $3.03 | $3.15 | $3.00 | $3.08 | $3.08 | 23,953,290 |
| 2024-03-11 | $3.05 | $3.05 | $3.00 | $3.05 | $3.05 | 18,507,400 |
| 2024-03-08 | $3.10 | $3.13 | $2.97 | $3.07 | $3.07 | 22,981,010 |
| 2024-03-07 | $3.15 | $3.19 | $3.08 | $3.13 | $3.13 | 16,129,650 |
| 2024-03-06 | $3.15 | $3.25 | $3.11 | $3.16 | $3.16 | 21,640,500 |
| 2024-03-05 | $3.06 | $3.21 | $3.03 | $3.16 | $3.16 | 35,983,290 |
| 2024-03-04 | $2.94 | $3.06 | $2.87 | $3.06 | $3.06 | 17,754,890 |
| 2024-03-01 | $2.93 | $2.94 | $2.87 | $2.91 | $2.91 | 18,708,700 |
| 2024-02-29 | $2.87 | $2.98 | $2.84 | $2.93 | $2.93 | 27,632,380 |
| 2024-02-28 | $3.11 | $3.20 | $2.96 | $2.96 | $2.96 | 37,061,900 |
| 2024-02-27 | $3.07 | $3.13 | $2.98 | $3.06 | $3.06 | 29,090,200 |
| 2024-02-26 | $3.11 | $3.15 | $3.05 | $3.07 | $3.07 | 34,849,300 |
| 2024-02-23 | $3.09 | $3.20 | $3.03 | $3.20 | $3.20 | 44,894,020 |
| 2024-02-22 | $3.17 | $3.17 | $2.96 | $3.05 | $3.05 | 41,889,420 |
| 2024-02-21 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 747,100 |
| 2024-02-20 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 3,504,620 |
| 2024-02-19 | $2.67 | $2.74 | $2.66 | $2.74 | $2.74 | 9,873,420 |
| 2024-02-08 | $2.62 | $2.74 | $2.61 | $2.61 | $2.61 | 36,951,510 |
| 2024-02-07 | $2.75 | $2.95 | $2.75 | $2.75 | $2.75 | 41,783,240 |
| 2024-02-06 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 5,070,800 |
| 2024-02-05 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 946,900 |
| 2024-02-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 3,433,300 |
| 2024-02-01 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 1,766,200 |
| 2024-01-31 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 1,298,500 |
| 2024-01-30 | $3.91 | $3.93 | $3.74 | $3.74 | $3.74 | 24,983,400 |
| 2024-01-29 | $3.98 | $4.01 | $3.86 | $3.94 | $3.94 | 18,070,430 |
| 2024-01-26 | $4.01 | $4.06 | $3.92 | $3.94 | $3.94 | 19,882,850 |
| 2024-01-25 | $3.89 | $4.04 | $3.81 | $4.01 | $4.01 | 30,868,260 |
| 2024-01-24 | $3.98 | $4.15 | $3.89 | $3.89 | $3.89 | 49,001,650 |
| 2024-01-23 | $3.86 | $3.95 | $3.73 | $3.95 | $3.95 | 29,997,750 |
| 2024-01-22 | $3.73 | $3.87 | $3.71 | $3.87 | $3.87 | 34,684,460 |
| 2024-01-19 | $3.65 | $3.78 | $3.63 | $3.69 | $3.69 | 17,346,000 |
| 2024-01-18 | $3.59 | $3.65 | $3.54 | $3.65 | $3.65 | 24,622,860 |
| 2024-01-17 | $3.43 | $3.61 | $3.41 | $3.61 | $3.61 | 35,663,100 |
| 2024-01-16 | $3.42 | $3.44 | $3.35 | $3.44 | $3.44 | 8,236,070 |
| 2024-01-15 | $3.41 | $3.46 | $3.39 | $3.42 | $3.42 | 6,919,390 |
| 2024-01-12 | $3.43 | $3.46 | $3.41 | $3.41 | $3.41 | 5,407,010 |
| 2024-01-11 | $3.41 | $3.51 | $3.39 | $3.43 | $3.43 | 6,475,800 |
| 2024-01-10 | $3.44 | $3.44 | $3.40 | $3.41 | $3.41 | 4,400,800 |
| 2024-01-09 | $3.44 | $3.47 | $3.40 | $3.44 | $3.44 | 4,471,600 |
| 2024-01-08 | $3.48 | $3.52 | $3.44 | $3.45 | $3.45 | 4,617,900 |
| 2024-01-05 | $3.51 | $3.53 | $3.47 | $3.47 | $3.47 | 4,705,000 |
| 2024-01-04 | $3.53 | $3.58 | $3.49 | $3.50 | $3.50 | 4,691,800 |
| 2024-01-03 | $3.63 | $3.63 | $3.54 | $3.54 | $3.54 | 6,401,600 |
| 2024-01-02 | $3.66 | $3.70 | $3.62 | $3.64 | $3.64 | 5,754,300 |
| 2024-01-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2023-12-29 | $3.65 | $3.66 | $3.59 | $3.65 | $3.65 | 7,322,700 |
| 2023-12-28 | $3.49 | $3.66 | $3.48 | $3.62 | $3.62 | 10,782,200 |
| 2023-12-27 | $3.56 | $3.56 | $3.49 | $3.49 | $3.49 | 6,053,600 |
| 2023-12-26 | $3.43 | $3.61 | $3.39 | $3.56 | $3.56 | 10,158,550 |
| 2023-12-25 | $3.48 | $3.49 | $3.41 | $3.44 | $3.44 | 5,277,480 |
| 2023-12-22 | $3.56 | $3.56 | $3.46 | $3.47 | $3.47 | 6,242,700 |
| 2023-12-21 | $3.57 | $3.57 | $3.52 | $3.55 | $3.55 | 4,591,800 |
| 2023-12-20 | $3.62 | $3.64 | $3.51 | $3.59 | $3.59 | 6,332,000 |
| 2023-12-19 | $3.65 | $3.67 | $3.60 | $3.62 | $3.62 | 4,090,300 |
| 2023-12-18 | $3.73 | $3.73 | $3.63 | $3.65 | $3.65 | 5,048,800 |
| 2023-12-15 | $3.78 | $3.78 | $3.73 | $3.74 | $3.74 | 3,796,150 |
| 2023-12-14 | $3.77 | $3.82 | $3.74 | $3.79 | $3.79 | 4,162,950 |
| 2023-12-13 | $3.82 | $3.84 | $3.77 | $3.77 | $3.77 | 3,669,700 |
| 2023-12-12 | $3.77 | $3.81 | $3.75 | $3.80 | $3.80 | 3,448,850 |
| 2023-12-11 | $3.80 | $3.80 | $3.70 | $3.76 | $3.76 | 4,833,600 |
| 2023-12-08 | $3.84 | $3.89 | $3.77 | $3.78 | $3.78 | 13,457,170 |
| 2023-12-07 | $3.71 | $3.72 | $3.67 | $3.70 | $3.70 | 2,860,880 |
| 2023-12-06 | $3.71 | $3.75 | $3.69 | $3.70 | $3.70 | 3,105,000 |
| 2023-12-05 | $3.70 | $3.74 | $3.69 | $3.71 | $3.71 | 2,950,100 |
| 2023-12-04 | $3.74 | $3.74 | $3.70 | $3.72 | $3.72 | 3,520,800 |
| 2023-12-01 | $3.74 | $3.78 | $3.69 | $3.74 | $3.74 | 3,688,400 |
| 2023-11-30 | $3.77 | $3.79 | $3.74 | $3.75 | $3.75 | 2,714,390 |
| 2023-11-29 | $3.75 | $3.83 | $3.74 | $3.77 | $3.77 | 3,840,760 |
| 2023-11-28 | $3.72 | $3.85 | $3.72 | $3.76 | $3.76 | 5,349,700 |
| 2023-11-27 | $3.71 | $3.74 | $3.70 | $3.71 | $3.71 | 2,360,300 |
| 2023-11-24 | $3.75 | $3.75 | $3.72 | $3.72 | $3.72 | 2,315,500 |
| 2023-11-23 | $3.76 | $3.76 | $3.72 | $3.75 | $3.75 | 3,211,880 |
| 2023-11-22 | $3.77 | $3.79 | $3.74 | $3.75 | $3.75 | 3,157,300 |
| 2023-11-21 | $3.81 | $3.81 | $3.77 | $3.78 | $3.78 | 3,597,450 |
| 2023-11-20 | $3.80 | $3.83 | $3.76 | $3.79 | $3.79 | 5,456,700 |
| 2023-11-17 | $3.72 | $3.85 | $3.69 | $3.81 | $3.81 | 9,022,930 |
| 2023-11-16 | $3.72 | $3.73 | $3.70 | $3.71 | $3.71 | 1,946,700 |
| 2023-11-15 | $3.71 | $3.75 | $3.70 | $3.73 | $3.73 | 4,720,450 |
| 2023-11-14 | $3.70 | $3.73 | $3.69 | $3.70 | $3.70 | 1,971,530 |
| 2023-11-13 | $3.67 | $3.74 | $3.67 | $3.70 | $3.70 | 2,281,730 |
| 2023-11-10 | $3.69 | $3.70 | $3.66 | $3.68 | $3.68 | 3,526,300 |
| 2023-11-09 | $3.73 | $3.75 | $3.70 | $3.70 | $3.70 | 2,338,300 |
| 2023-11-08 | $3.75 | $3.77 | $3.72 | $3.73 | $3.73 | 2,917,930 |
| 2023-11-07 | $3.71 | $3.80 | $3.70 | $3.77 | $3.77 | 4,701,190 |
| 2023-11-06 | $3.72 | $3.73 | $3.68 | $3.72 | $3.72 | 3,695,960 |
| 2023-11-03 | $3.67 | $3.74 | $3.63 | $3.72 | $3.72 | 4,308,500 |
| 2023-11-02 | $3.69 | $3.72 | $3.66 | $3.67 | $3.67 | 1,800,200 |
| 2023-11-01 | $3.69 | $3.72 | $3.67 | $3.69 | $3.69 | 1,854,900 |
| 2023-10-31 | $3.72 | $3.72 | $3.66 | $3.69 | $3.69 | 3,226,490 |
| 2023-10-30 | $3.71 | $3.75 | $3.68 | $3.72 | $3.72 | 3,982,200 |
| 2023-10-27 | $3.64 | $3.78 | $3.62 | $3.73 | $3.73 | 7,861,330 |
| 2023-10-26 | $3.58 | $3.65 | $3.56 | $3.61 | $3.61 | 3,604,300 |
| 2023-10-25 | $3.57 | $3.64 | $3.55 | $3.60 | $3.60 | 3,197,880 |
| 2023-10-24 | $3.56 | $3.57 | $3.48 | $3.56 | $3.56 | 4,147,460 |
| 2023-10-23 | $3.42 | $3.60 | $3.34 | $3.57 | $3.57 | 10,156,840 |
| 2023-10-20 | $3.46 | $3.49 | $3.41 | $3.43 | $3.43 | 3,354,600 |
| 2023-10-19 | $3.51 | $3.53 | $3.34 | $3.48 | $3.48 | 6,429,330 |
| 2023-10-18 | $3.55 | $3.57 | $3.51 | $3.52 | $3.52 | 2,775,430 |
| 2023-10-17 | $3.54 | $3.58 | $3.51 | $3.56 | $3.56 | 3,206,300 |
| 2023-10-16 | $3.64 | $3.64 | $3.52 | $3.55 | $3.55 | 6,961,300 |
| 2023-10-13 | $3.67 | $3.68 | $3.64 | $3.64 | $3.64 | 3,640,600 |
| 2023-10-12 | $3.73 | $3.75 | $3.65 | $3.66 | $3.66 | 6,205,200 |
| 2023-10-11 | $3.72 | $3.77 | $3.72 | $3.72 | $3.72 | 2,607,150 |
| 2023-10-10 | $3.74 | $3.78 | $3.71 | $3.73 | $3.73 | 4,194,530 |
| 2023-10-09 | $3.65 | $3.81 | $3.63 | $3.75 | $3.75 | 8,975,800 |
| 2023-09-28 | $3.61 | $3.66 | $3.61 | $3.64 | $3.64 | 3,426,400 |
| 2023-09-27 | $3.65 | $3.67 | $3.61 | $3.61 | $3.61 | 6,288,600 |
| 2023-09-26 | $3.71 | $3.76 | $3.64 | $3.66 | $3.66 | 7,905,700 |
| 2023-09-25 | $3.79 | $3.79 | $3.70 | $3.71 | $3.71 | 5,740,700 |
| 2023-09-22 | $3.78 | $3.82 | $3.75 | $3.79 | $3.79 | 6,003,100 |
| 2023-09-21 | $3.81 | $3.85 | $3.77 | $3.78 | $3.78 | 4,965,700 |
| 2023-09-20 | $3.76 | $3.84 | $3.76 | $3.81 | $3.81 | 5,100,500 |
| 2023-09-19 | $3.81 | $3.81 | $3.77 | $3.77 | $3.77 | 3,138,600 |
| 2023-09-18 | $3.78 | $3.82 | $3.77 | $3.79 | $3.79 | 4,683,900 |
| 2023-09-15 | $3.77 | $3.82 | $3.76 | $3.79 | $3.79 | 3,957,100 |
| 2023-09-14 | $3.76 | $3.79 | $3.74 | $3.77 | $3.77 | 3,940,900 |
| 2023-09-13 | $3.80 | $3.85 | $3.75 | $3.78 | $3.78 | 5,906,900 |
| 2023-09-12 | $3.79 | $3.80 | $3.76 | $3.78 | $3.78 | 4,761,800 |
| 2023-09-11 | $3.83 | $3.86 | $3.79 | $3.80 | $3.80 | 7,256,800 |
| 2023-09-08 | $3.83 | $3.83 | $3.80 | $3.82 | $3.82 | 6,251,300 |
| 2023-09-07 | $3.89 | $3.91 | $3.83 | $3.84 | $3.84 | 6,037,230 |
| 2023-09-06 | $3.89 | $3.91 | $3.86 | $3.88 | $3.88 | 6,381,600 |
| 2023-09-05 | $3.95 | $3.95 | $3.87 | $3.88 | $3.88 | 7,973,810 |
| 2023-09-04 | $3.93 | $3.98 | $3.93 | $3.95 | $3.95 | 6,313,350 |
| 2023-09-01 | $3.93 | $4.01 | $3.91 | $3.98 | $3.98 | 4,650,640 |
| 2023-08-31 | $4.04 | $4.04 | $3.93 | $3.93 | $3.93 | 7,377,400 |
| 2023-08-30 | $3.96 | $4.12 | $3.92 | $4.03 | $4.03 | 13,718,850 |
| 2023-08-29 | $3.89 | $3.96 | $3.88 | $3.92 | $3.92 | 5,824,950 |
| 2023-08-28 | $3.98 | $4.00 | $3.88 | $3.89 | $3.89 | 5,151,000 |
| 2023-08-25 | $3.99 | $4.00 | $3.88 | $3.88 | $3.88 | 7,883,100 |
| 2023-08-24 | $3.78 | $3.98 | $3.78 | $3.98 | $3.98 | 9,042,870 |
| 2023-08-23 | $3.82 | $3.82 | $3.78 | $3.79 | $3.79 | 2,993,900 |
| 2023-08-22 | $3.85 | $3.87 | $3.78 | $3.81 | $3.81 | 5,325,800 |
| 2023-08-21 | $3.88 | $3.91 | $3.83 | $3.85 | $3.85 | 3,626,000 |
| 2023-08-18 | $3.90 | $3.96 | $3.87 | $3.89 | $3.89 | 3,839,700 |
| 2023-08-17 | $3.89 | $3.94 | $3.82 | $3.92 | $3.92 | 3,730,300 |
| 2023-08-16 | $3.89 | $3.93 | $3.88 | $3.90 | $3.90 | 3,038,050 |
| 2023-08-15 | $3.96 | $3.96 | $3.89 | $3.91 | $3.91 | 4,500,280 |
| 2023-08-14 | $3.98 | $4.00 | $3.93 | $3.94 | $3.94 | 4,849,730 |
| 2023-08-11 | $3.91 | $4.05 | $3.86 | $3.97 | $3.97 | 11,647,300 |
| 2023-08-10 | $3.84 | $3.91 | $3.83 | $3.91 | $3.91 | 9,221,900 |
| 2023-08-09 | $3.92 | $3.96 | $3.82 | $3.83 | $3.83 | 11,719,110 |
| 2023-08-08 | $3.93 | $3.98 | $3.90 | $3.93 | $3.93 | 8,054,700 |
| 2023-08-07 | $4.03 | $4.08 | $3.93 | $3.95 | $3.95 | 8,708,250 |
| 2023-08-04 | $4.06 | $4.15 | $3.99 | $4.01 | $4.01 | 18,993,370 |
| 2023-08-03 | $4.24 | $4.26 | $4.10 | $4.12 | $4.12 | 24,837,740 |
| 2023-08-02 | $4.23 | $4.23 | $4.18 | $4.23 | $4.23 | 31,629,370 |
| 2023-08-01 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 3,149,400 |
| 2023-07-31 | $3.75 | $3.89 | $3.74 | $3.84 | $3.84 | 7,099,920 |
| 2023-07-28 | $3.74 | $3.76 | $3.73 | $3.75 | $3.75 | 2,497,400 |
| 2023-07-27 | $3.78 | $3.78 | $3.74 | $3.74 | $3.74 | 2,583,200 |
| 2023-07-26 | $3.75 | $3.78 | $3.75 | $3.77 | $3.77 | 1,835,170 |
| 2023-07-25 | $3.73 | $3.81 | $3.73 | $3.76 | $3.76 | 2,508,000 |
| 2023-07-24 | $3.79 | $3.79 | $3.73 | $3.74 | $3.74 | 2,238,800 |
| 2023-07-21 | $3.79 | $3.80 | $3.77 | $3.78 | $3.78 | 2,361,510 |
| 2023-07-20 | $3.79 | $3.81 | $3.79 | $3.80 | $3.80 | 1,512,600 |
| 2023-07-19 | $3.80 | $3.82 | $3.78 | $3.80 | $3.80 | 1,600,460 |
| 2023-07-18 | $3.82 | $3.82 | $3.79 | $3.80 | $3.80 | 2,135,400 |
| 2023-07-17 | $3.87 | $3.87 | $3.80 | $3.82 | $3.82 | 3,374,100 |
| 2023-07-14 | $3.83 | $3.86 | $3.81 | $3.84 | $3.84 | 1,991,480 |
| 2023-07-13 | $3.83 | $3.87 | $3.81 | $3.83 | $3.83 | 2,046,990 |
| 2023-07-12 | $3.85 | $3.85 | $3.81 | $3.82 | $3.82 | 2,037,340 |
| 2023-07-11 | $3.82 | $3.86 | $3.82 | $3.84 | $3.84 | 1,583,000 |
| 2023-07-10 | $3.82 | $3.85 | $3.80 | $3.85 | $3.85 | 1,678,400 |
| 2023-07-07 | $3.89 | $3.90 | $3.82 | $3.83 | $3.83 | 3,678,000 |
| 2023-07-06 | $3.89 | $3.92 | $3.82 | $3.90 | $3.90 | 4,007,810 |
| 2023-07-05 | $3.93 | $3.95 | $3.87 | $3.89 | $3.89 | 3,108,800 |
| 2023-07-04 | $3.94 | $3.97 | $3.92 | $3.93 | $3.93 | 3,072,000 |
| 2023-07-03 | $3.89 | $4.00 | $3.89 | $3.95 | $3.95 | 3,863,890 |
| 2023-06-30 | $3.90 | $3.94 | $3.88 | $3.90 | $3.90 | 3,684,910 |
| 2023-06-29 | $3.89 | $3.96 | $3.88 | $3.92 | $3.92 | 2,604,500 |
| 2023-06-28 | $3.94 | $4.01 | $3.88 | $3.91 | $3.91 | 3,761,920 |
| 2023-06-27 | $3.97 | $4.04 | $3.85 | $3.94 | $3.94 | 8,854,580 |
| 2023-06-26 | $3.72 | $3.91 | $3.66 | $3.91 | $3.91 | 10,489,470 |
| 2023-06-21 | $3.80 | $3.80 | $3.71 | $3.72 | $3.72 | 4,580,900 |
| 2023-06-20 | $3.77 | $3.83 | $3.77 | $3.78 | $3.78 | 3,236,290 |
| 2023-06-19 | $3.82 | $3.85 | $3.78 | $3.79 | $3.79 | 5,977,100 |
| 2023-06-16 | $3.90 | $3.90 | $3.81 | $3.84 | $3.84 | 3,716,810 |
| 2023-06-15 | $3.86 | $3.86 | $3.79 | $3.82 | $3.82 | 4,311,990 |
| 2023-06-14 | $3.85 | $3.91 | $3.82 | $3.86 | $3.86 | 3,586,500 |
| 2023-06-13 | $3.90 | $3.91 | $3.82 | $3.85 | $3.85 | 3,515,090 |
| 2023-06-12 | $3.89 | $3.96 | $3.88 | $3.88 | $3.88 | 3,562,800 |
| 2023-06-09 | $3.82 | $3.95 | $3.82 | $3.92 | $3.92 | 4,144,600 |
| 2023-06-08 | $3.88 | $3.94 | $3.80 | $3.82 | $3.82 | 3,972,900 |
| 2023-06-07 | $3.90 | $3.95 | $3.89 | $3.90 | $3.90 | 2,647,300 |
| 2023-06-06 | $3.99 | $4.00 | $3.92 | $3.93 | $3.93 | 3,379,410 |
| 2023-06-05 | $4.00 | $4.01 | $3.96 | $3.97 | $3.97 | 3,480,600 |
| 2023-06-02 | $3.99 | $4.01 | $3.97 | $4.00 | $4.00 | 2,492,700 |
| 2023-06-01 | $4.02 | $4.05 | $3.93 | $4.00 | $4.00 | 3,275,900 |
| 2023-05-31 | $4.01 | $4.04 | $3.99 | $4.01 | $4.01 | 3,345,300 |
| 2023-05-30 | $4.09 | $4.09 | $4.00 | $4.02 | $4.02 | 5,191,300 |
| 2023-05-29 | $4.04 | $4.12 | $4.02 | $4.09 | $4.09 | 5,736,670 |
| 2023-05-26 | $4.04 | $4.05 | $4.01 | $4.04 | $4.04 | 2,440,250 |
| 2023-05-25 | $3.99 | $4.04 | $3.96 | $4.02 | $4.02 | 4,474,730 |
| 2023-05-24 | $3.93 | $4.05 | $3.93 | $3.99 | $3.99 | 7,016,300 |
| 2023-05-23 | $3.95 | $4.01 | $3.93 | $3.95 | $3.95 | 4,220,300 |
| 2023-05-22 | $4.03 | $4.08 | $3.90 | $3.95 | $3.95 | 7,180,100 |
| 2023-05-19 | $3.88 | $4.07 | $3.85 | $4.05 | $4.05 | 8,272,180 |
| 2023-05-18 | $3.73 | $3.94 | $3.73 | $3.88 | $3.88 | 8,779,680 |
| 2023-05-17 | $3.71 | $3.85 | $3.71 | $3.76 | $3.76 | 17,123,450 |
| 2023-05-16 | $3.90 | $3.96 | $3.90 | $3.90 | $3.90 | 11,211,000 |
| 2023-05-15 | $4.21 | $4.22 | $4.07 | $4.10 | $4.10 | 8,372,500 |
| 2023-05-12 | $4.32 | $4.41 | $4.21 | $4.22 | $4.22 | 8,087,920 |
| 2023-05-11 | $4.24 | $4.38 | $4.17 | $4.37 | $4.37 | 11,154,570 |
| 2023-05-10 | $4.17 | $4.24 | $4.16 | $4.17 | $4.17 | 3,293,010 |
| 2023-05-09 | $4.16 | $4.26 | $4.16 | $4.20 | $4.20 | 4,321,810 |
| 2023-05-08 | $4.18 | $4.34 | $4.17 | $4.20 | $4.20 | 7,269,470 |
| 2023-05-05 | $4.24 | $4.24 | $4.12 | $4.15 | $4.15 | 5,440,370 |
| 2023-05-04 | $4.33 | $4.37 | $4.21 | $4.24 | $4.24 | 6,472,200 |
| 2023-05-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-05-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-04-28 | $4.37 | $4.37 | $4.24 | $4.30 | $4.30 | 8,603,570 |
| 2023-04-27 | $4.33 | $4.41 | $4.31 | $4.34 | $4.34 | 5,549,100 |
| 2023-04-26 | $4.36 | $4.43 | $4.30 | $4.33 | $4.33 | 5,977,100 |
| 2023-04-25 | $4.48 | $4.51 | $4.31 | $4.36 | $4.36 | 7,789,500 |
| 2023-04-24 | $4.43 | $4.52 | $4.37 | $4.45 | $4.45 | 9,146,830 |
| 2023-04-21 | $4.44 | $4.46 | $4.32 | $4.36 | $4.36 | 6,063,600 |
| 2023-04-20 | $4.29 | $4.47 | $4.29 | $4.42 | $4.42 | 8,129,400 |
| 2023-04-19 | $4.38 | $4.40 | $4.31 | $4.32 | $4.32 | 6,383,800 |
| 2023-04-18 | $4.43 | $4.50 | $4.35 | $4.38 | $4.38 | 8,903,800 |
| 2023-04-17 | $4.37 | $4.46 | $4.35 | $4.44 | $4.44 | 10,580,550 |
| 2023-04-14 | $4.29 | $4.39 | $4.28 | $4.36 | $4.36 | 12,324,310 |
| 2023-04-13 | $4.23 | $4.40 | $4.20 | $4.31 | $4.31 | 15,480,730 |
| 2023-04-12 | $4.06 | $4.25 | $4.06 | $4.25 | $4.25 | 17,151,300 |
| 2023-04-11 | $4.03 | $4.08 | $4.03 | $4.05 | $4.05 | 6,744,030 |
| 2023-04-10 | $4.00 | $4.14 | $4.00 | $4.05 | $4.05 | 10,669,640 |
| 2023-04-07 | $4.02 | $4.05 | $3.98 | $4.00 | $4.00 | 6,582,570 |
| 2023-04-06 | $4.04 | $4.04 | $4.00 | $4.00 | $4.00 | 4,707,460 |
| 2023-04-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-04-04 | $3.99 | $4.12 | $3.99 | $4.03 | $4.03 | 6,613,300 |
| 2023-04-03 | $4.00 | $4.05 | $3.98 | $3.99 | $3.99 | 7,123,210 |
| 2023-03-31 | $4.01 | $4.02 | $3.98 | $4.00 | $4.00 | 6,937,500 |
| 2023-03-30 | $4.11 | $4.13 | $4.03 | $4.04 | $4.04 | 8,429,420 |
| 2023-03-29 | $4.09 | $4.16 | $4.06 | $4.12 | $4.12 | 7,522,840 |
| 2023-03-28 | $4.09 | $4.13 | $4.03 | $4.05 | $4.05 | 5,999,100 |
| 2023-03-27 | $4.25 | $4.26 | $4.06 | $4.12 | $4.12 | 10,903,900 |
| 2023-03-24 | $4.33 | $4.35 | $4.19 | $4.22 | $4.22 | 9,350,000 |
| 2023-03-23 | $4.43 | $4.47 | $4.24 | $4.33 | $4.33 | 20,686,290 |
| 2023-03-22 | $4.08 | $4.29 | $4.07 | $4.29 | $4.29 | 6,709,650 |
| 2023-03-21 | $4.06 | $4.10 | $4.03 | $4.09 | $4.09 | 4,268,700 |
| 2023-03-20 | $4.15 | $4.15 | $4.02 | $4.06 | $4.06 | 8,674,200 |
| 2023-03-17 | $4.07 | $4.15 | $4.07 | $4.14 | $4.14 | 6,786,190 |
| 2023-03-16 | $4.10 | $4.15 | $4.04 | $4.09 | $4.09 | 6,283,500 |
| 2023-03-15 | $4.15 | $4.17 | $4.10 | $4.10 | $4.10 | 6,067,770 |
| 2023-03-14 | $4.12 | $4.14 | $4.00 | $4.14 | $4.14 | 9,416,530 |
| 2023-03-13 | $4.20 | $4.31 | $4.07 | $4.11 | $4.11 | 10,395,380 |
| 2023-03-10 | $4.31 | $4.31 | $4.18 | $4.23 | $4.23 | 5,874,600 |
| 2023-03-09 | $4.35 | $4.40 | $4.28 | $4.29 | $4.29 | 6,030,700 |
| 2023-03-08 | $4.27 | $4.41 | $4.24 | $4.38 | $4.38 | 9,003,910 |
| 2023-03-07 | $4.29 | $4.38 | $4.21 | $4.28 | $4.28 | 7,803,430 |
| 2023-03-06 | $4.38 | $4.43 | $4.34 | $4.34 | $4.34 | 5,619,930 |
| 2023-03-03 | $4.39 | $4.40 | $4.33 | $4.38 | $4.38 | 4,550,300 |
| 2023-03-02 | $4.41 | $4.46 | $4.30 | $4.38 | $4.38 | 8,225,800 |
| 2023-03-01 | $4.47 | $4.52 | $4.40 | $4.41 | $4.41 | 10,469,000 |
| 2023-02-28 | $4.57 | $4.57 | $4.45 | $4.50 | $4.50 | 9,117,000 |
| 2023-02-27 | $4.56 | $4.74 | $4.51 | $4.53 | $4.53 | 12,608,700 |
| 2023-02-24 | $4.49 | $4.58 | $4.47 | $4.56 | $4.56 | 4,244,900 |
| 2023-02-23 | $4.59 | $4.60 | $4.50 | $4.51 | $4.51 | 3,728,800 |
| 2023-02-22 | $4.56 | $4.62 | $4.53 | $4.59 | $4.59 | 2,228,400 |
| 2023-02-21 | $4.48 | $4.61 | $4.45 | $4.56 | $4.56 | 4,062,060 |
| 2023-02-20 | $4.44 | $4.49 | $4.42 | $4.46 | $4.46 | 4,106,990 |
| 2023-02-17 | $4.56 | $4.59 | $4.45 | $4.48 | $4.48 | 4,176,050 |
| 2023-02-16 | $4.64 | $4.66 | $4.51 | $4.54 | $4.54 | 5,069,400 |
| 2023-02-15 | $4.71 | $4.71 | $4.62 | $4.64 | $4.64 | 3,748,000 |
| 2023-02-14 | $4.69 | $4.74 | $4.61 | $4.66 | $4.66 | 6,510,870 |
| 2023-02-13 | $4.51 | $4.68 | $4.42 | $4.61 | $4.61 | 7,027,400 |
| 2023-02-10 | $4.57 | $4.57 | $4.47 | $4.51 | $4.51 | 4,331,200 |
| 2023-02-09 | $4.55 | $4.60 | $4.50 | $4.57 | $4.57 | 3,550,600 |
| 2023-02-08 | $4.63 | $4.66 | $4.43 | $4.58 | $4.58 | 9,400,870 |
| 2023-02-07 | $4.55 | $4.62 | $4.55 | $4.60 | $4.60 | 5,152,400 |
| 2023-02-06 | $4.67 | $4.68 | $4.54 | $4.59 | $4.59 | 5,997,000 |
| 2023-02-03 | $4.72 | $4.79 | $4.63 | $4.70 | $4.70 | 9,436,400 |
| 2023-02-02 | $4.50 | $4.78 | $4.50 | $4.78 | $4.78 | 16,637,940 |
| 2023-02-01 | $4.50 | $4.57 | $4.46 | $4.55 | $4.55 | 5,196,100 |
| 2023-01-31 | $4.27 | $4.54 | $4.27 | $4.49 | $4.49 | 8,578,630 |
| 2023-01-30 | $4.50 | $4.50 | $4.40 | $4.47 | $4.47 | 5,144,990 |
| 2023-01-20 | $4.37 | $4.44 | $4.34 | $4.42 | $4.42 | 4,409,950 |
| 2023-01-19 | $4.33 | $4.38 | $4.27 | $4.31 | $4.31 | 4,341,200 |
| 2023-01-18 | $4.43 | $4.43 | $4.25 | $4.29 | $4.29 | 6,006,100 |
| 2023-01-17 | $4.48 | $4.48 | $4.37 | $4.42 | $4.42 | 3,094,100 |
| 2023-01-16 | $4.33 | $4.49 | $4.33 | $4.39 | $4.39 | 5,099,610 |
| 2023-01-13 | $4.28 | $4.45 | $4.28 | $4.44 | $4.44 | 6,347,340 |
| 2023-01-12 | $4.40 | $4.43 | $4.26 | $4.29 | $4.29 | 7,101,500 |
| 2023-01-11 | $4.37 | $4.54 | $4.37 | $4.42 | $4.42 | 10,242,330 |
| 2023-01-10 | $4.50 | $4.68 | $4.42 | $4.44 | $4.44 | 14,061,300 |
| 2023-01-09 | $4.46 | $4.68 | $4.24 | $4.56 | $4.56 | 38,583,270 |
| 2023-01-06 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 1,298,300 |
| 2023-01-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 651,700 |
| 2023-01-04 | $4.05 | $4.05 | $3.97 | $4.05 | $4.05 | 2,899,990 |
| 2023-01-03 | $3.65 | $3.86 | $3.65 | $3.86 | $3.86 | 9,414,750 |
| 2023-01-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2022-12-30 | $3.46 | $3.68 | $3.46 | $3.68 | $3.68 | 11,451,580 |
| 2022-12-29 | $3.67 | $3.67 | $3.50 | $3.50 | $3.50 | 10,214,400 |
| 2022-12-28 | $3.82 | $3.83 | $3.66 | $3.67 | $3.67 | 4,800,200 |
| 2022-12-27 | $3.86 | $3.88 | $3.77 | $3.81 | $3.81 | 3,704,030 |
| 2022-12-26 | $3.74 | $3.86 | $3.73 | $3.86 | $3.86 | 5,029,440 |
| 2022-12-23 | $3.88 | $3.91 | $3.75 | $3.77 | $3.77 | 5,279,150 |
| 2022-12-22 | $3.96 | $4.02 | $3.85 | $3.88 | $3.88 | 5,044,250 |
| 2022-12-21 | $3.93 | $4.04 | $3.90 | $3.96 | $3.96 | 5,078,000 |
| 2022-12-20 | $3.93 | $3.96 | $3.83 | $3.92 | $3.92 | 6,475,490 |
| 2022-12-19 | $4.07 | $4.07 | $3.89 | $3.89 | $3.89 | 11,048,500 |
| 2022-12-16 | $4.17 | $4.28 | $4.07 | $4.09 | $4.09 | 8,476,440 |
| 2022-12-15 | $4.27 | $4.33 | $4.17 | $4.18 | $4.18 | 7,908,010 |
| 2022-12-14 | $4.37 | $4.42 | $4.25 | $4.26 | $4.26 | 8,063,800 |
| 2022-12-13 | $4.46 | $4.48 | $4.35 | $4.42 | $4.42 | 4,861,100 |
| 2022-12-12 | $4.39 | $4.55 | $4.19 | $4.48 | $4.48 | 14,963,110 |
| 2022-12-09 | $4.47 | $4.47 | $4.40 | $4.41 | $4.41 | 4,808,270 |
| 2022-12-08 | $4.56 | $4.57 | $4.45 | $4.45 | $4.45 | 4,925,700 |
| 2022-12-07 | $4.47 | $4.47 | $4.42 | $4.45 | $4.45 | 3,106,220 |
| 2022-12-06 | $4.46 | $4.47 | $4.42 | $4.46 | $4.46 | 3,883,070 |
| 2022-12-05 | $4.53 | $4.53 | $4.45 | $4.47 | $4.47 | 5,322,190 |
| 2022-12-01 | $4.43 | $4.49 | $4.43 | $4.48 | $4.48 | 3,229,200 |
| 2022-11-30 | $4.51 | $4.51 | $4.43 | $4.45 | $4.45 | 5,883,500 |
| 2022-11-29 | $4.53 | $4.57 | $4.50 | $4.52 | $4.52 | 4,152,170 |
| 2022-11-28 | $4.64 | $4.64 | $4.52 | $4.52 | $4.52 | 4,175,300 |
| 2022-11-25 | $4.51 | $4.74 | $4.51 | $4.64 | $4.64 | 6,463,620 |
| 2022-11-24 | $4.54 | $4.54 | $4.50 | $4.53 | $4.53 | 1,892,260 |
| 2022-11-23 | $4.55 | $4.56 | $4.51 | $4.54 | $4.54 | 2,335,790 |
| 2022-11-22 | $4.57 | $4.57 | $4.52 | $4.53 | $4.53 | 2,606,060 |
| 2022-11-21 | $4.61 | $4.61 | $4.50 | $4.54 | $4.54 | 3,911,920 |
| 2022-11-18 | $4.61 | $4.62 | $4.58 | $4.59 | $4.59 | 3,684,600 |
| 2022-11-17 | $4.67 | $4.69 | $4.60 | $4.62 | $4.62 | 4,319,030 |
| 2022-11-16 | $4.70 | $4.71 | $4.58 | $4.66 | $4.66 | 4,724,180 |
| 2022-11-15 | $4.73 | $4.75 | $4.68 | $4.71 | $4.71 | 3,698,410 |
| 2022-11-14 | $4.75 | $4.79 | $4.72 | $4.73 | $4.73 | 2,454,300 |
| 2022-11-11 | $4.73 | $4.82 | $4.73 | $4.75 | $4.75 | 4,129,630 |
| 2022-11-10 | $4.70 | $4.87 | $4.66 | $4.77 | $4.77 | 6,337,630 |
| 2022-11-09 | $4.63 | $4.84 | $4.62 | $4.74 | $4.74 | 7,766,710 |
| 2022-11-08 | $4.61 | $4.63 | $4.56 | $4.61 | $4.61 | 3,211,000 |
| 2022-11-07 | $4.57 | $4.62 | $4.54 | $4.60 | $4.60 | 3,874,800 |
| 2022-11-04 | $4.61 | $4.63 | $4.56 | $4.59 | $4.59 | 4,402,460 |
| 2022-11-03 | $4.60 | $4.63 | $4.53 | $4.58 | $4.58 | 2,843,650 |
| 2022-11-02 | $4.60 | $4.65 | $4.58 | $4.61 | $4.61 | 3,590,440 |
| 2022-11-01 | $4.55 | $4.63 | $4.55 | $4.63 | $4.63 | 2,711,750 |
| 2022-10-31 | $4.60 | $4.65 | $4.56 | $4.58 | $4.58 | 3,374,400 |
| 2022-10-28 | $4.54 | $4.77 | $4.54 | $4.58 | $4.58 | 4,765,800 |
| 2022-10-27 | $4.57 | $4.66 | $4.53 | $4.55 | $4.55 | 3,147,200 |
| 2022-10-26 | $4.63 | $4.63 | $4.56 | $4.57 | $4.57 | 2,690,300 |
| 2022-10-25 | $4.59 | $4.65 | $4.46 | $4.59 | $4.59 | 3,234,030 |
| 2022-10-24 | $4.78 | $4.81 | $4.56 | $4.57 | $4.57 | 5,811,960 |
| 2022-10-21 | $4.84 | $4.89 | $4.76 | $4.78 | $4.78 | 2,923,800 |
| 2022-10-20 | $4.83 | $4.88 | $4.79 | $4.85 | $4.85 | 3,356,150 |
| 2022-10-19 | $5.00 | $5.00 | $4.83 | $4.85 | $4.85 | 4,573,000 |
| 2022-10-18 | $4.87 | $5.05 | $4.84 | $4.99 | $4.99 | 8,336,500 |
| 2022-10-17 | $4.63 | $4.87 | $4.60 | $4.87 | $4.87 | 9,160,040 |
| 2022-10-14 | $4.57 | $4.68 | $4.57 | $4.64 | $4.64 | 3,276,500 |
| 2022-10-13 | $4.56 | $4.67 | $4.52 | $4.57 | $4.57 | 2,872,500 |
| 2022-10-12 | $4.49 | $4.58 | $4.45 | $4.57 | $4.57 | 3,223,300 |
| 2022-10-11 | $4.55 | $4.56 | $4.45 | $4.52 | $4.52 | 3,478,620 |
| 2022-10-10 | $4.58 | $4.68 | $4.50 | $4.55 | $4.55 | 5,342,100 |
| 2022-09-30 | $4.50 | $4.60 | $4.41 | $4.53 | $4.53 | 4,487,300 |
| 2022-09-29 | $4.57 | $4.65 | $4.47 | $4.47 | $4.47 | 5,449,900 |
| 2022-09-28 | $4.72 | $4.74 | $4.56 | $4.57 | $4.57 | 4,943,000 |
| 2022-09-27 | $4.69 | $4.74 | $4.67 | $4.72 | $4.72 | 2,464,800 |
| 2022-09-26 | $4.73 | $4.90 | $4.65 | $4.69 | $4.69 | 5,896,400 |
| 2022-09-23 | $4.89 | $4.89 | $4.71 | $4.74 | $4.74 | 2,587,500 |
| 2022-09-22 | $4.86 | $4.93 | $4.81 | $4.83 | $4.83 | 2,978,000 |
| 2022-09-21 | $4.80 | $4.98 | $4.63 | $4.92 | $4.92 | 7,174,970 |
| 2022-09-20 | $4.92 | $4.95 | $4.81 | $4.85 | $4.85 | 3,904,400 |
| 2022-09-19 | $5.02 | $5.03 | $4.91 | $4.94 | $4.94 | 3,093,500 |
| 2022-09-16 | $4.99 | $5.00 | $4.94 | $4.94 | $4.94 | 3,034,320 |
| 2022-09-15 | $5.04 | $5.05 | $4.93 | $4.98 | $4.98 | 4,684,600 |
| 2022-09-14 | $4.98 | $5.07 | $4.97 | $5.03 | $5.03 | 3,670,500 |
| 2022-09-13 | $5.06 | $5.10 | $5.03 | $5.04 | $5.04 | 3,925,700 |
| 2022-09-12 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-09-09 | $4.95 | $5.09 | $4.95 | $5.07 | $5.07 | 4,986,400 |
| 2022-09-08 | $5.06 | $5.07 | $4.95 | $4.96 | $4.96 | 5,586,900 |
| 2022-09-07 | $5.07 | $5.08 | $5.04 | $5.05 | $5.05 | 2,950,310 |
| 2022-09-06 | $5.08 | $5.08 | $5.01 | $5.07 | $5.07 | 3,451,720 |
| 2022-09-05 | $5.03 | $5.13 | $5.01 | $5.03 | $5.03 | 3,890,600 |
| 2022-09-02 | $5.06 | $5.12 | $5.06 | $5.12 | $5.12 | 2,581,960 |
| 2022-09-01 | $5.08 | $5.11 | $5.05 | $5.08 | $5.08 | 2,907,700 |
| 2022-08-31 | $5.15 | $5.20 | $5.06 | $5.09 | $5.09 | 4,226,030 |
| 2022-08-30 | $5.09 | $5.23 | $5.05 | $5.20 | $5.20 | 5,330,500 |
| 2022-08-29 | $5.03 | $5.10 | $4.96 | $5.07 | $5.07 | 3,740,530 |
| 2022-08-26 | $5.07 | $5.15 | $5.05 | $5.05 | $5.05 | 4,073,300 |
| 2022-08-25 | $5.16 | $5.16 | $5.05 | $5.09 | $5.09 | 4,982,420 |
| 2022-08-24 | $5.24 | $5.26 | $5.08 | $5.10 | $5.10 | 8,474,250 |
| 2022-08-23 | $5.25 | $5.38 | $5.21 | $5.29 | $5.29 | 7,459,430 |
| 2022-08-22 | $5.38 | $5.38 | $5.17 | $5.25 | $5.25 | 8,595,460 |
| 2022-08-19 | $5.11 | $5.30 | $5.11 | $5.22 | $5.22 | 8,867,230 |
| 2022-08-18 | $5.11 | $5.16 | $5.07 | $5.12 | $5.12 | 4,497,200 |
| 2022-08-17 | $5.10 | $5.16 | $5.05 | $5.12 | $5.12 | 4,876,100 |
| 2022-08-16 | $5.18 | $5.23 | $5.09 | $5.12 | $5.12 | 6,691,800 |
| 2022-08-15 | $5.03 | $5.24 | $5.02 | $5.19 | $5.19 | 9,095,900 |
| 2022-08-12 | $5.33 | $5.33 | $5.17 | $5.19 | $5.19 | 16,527,640 |
| 2022-08-11 | $5.15 | $5.16 | $5.02 | $5.08 | $5.08 | 5,129,720 |
| 2022-08-10 | $5.03 | $5.18 | $5.03 | $5.11 | $5.11 | 6,149,200 |
| 2022-08-09 | $4.96 | $5.20 | $4.88 | $5.08 | $5.08 | 8,883,620 |
| 2022-08-08 | $4.86 | $5.00 | $4.76 | $4.96 | $4.96 | 6,056,950 |
| 2022-08-05 | $4.85 | $4.89 | $4.79 | $4.86 | $4.86 | 4,366,000 |
| 2022-08-04 | $4.90 | $4.90 | $4.75 | $4.82 | $4.82 | 7,089,300 |
| 2022-08-03 | $4.62 | $5.02 | $4.62 | $4.78 | $4.78 | 9,531,260 |
| 2022-08-02 | $5.02 | $5.07 | $4.84 | $4.84 | $4.84 | 14,800,080 |
| 2022-08-01 | $5.23 | $5.23 | $5.03 | $5.09 | $5.09 | 8,962,600 |
| 2022-07-29 | $5.04 | $5.18 | $4.96 | $5.17 | $5.17 | 10,481,000 |
| 2022-07-28 | $5.18 | $5.22 | $5.07 | $5.10 | $5.10 | 9,034,270 |
| 2022-07-27 | $5.25 | $5.43 | $5.10 | $5.15 | $5.15 | 12,550,970 |
| 2022-07-26 | $5.15 | $5.38 | $5.06 | $5.29 | $5.29 | 13,559,550 |
| 2022-07-25 | $5.58 | $5.58 | $5.32 | $5.32 | $5.32 | 13,650,400 |
| 2022-07-22 | $5.38 | $5.63 | $5.38 | $5.60 | $5.60 | 15,028,270 |
| 2022-07-21 | $5.53 | $5.56 | $5.31 | $5.37 | $5.37 | 21,946,980 |
| 2022-07-20 | $5.29 | $5.54 | $5.26 | $5.54 | $5.54 | 21,830,460 |
| 2022-07-19 | $5.16 | $5.43 | $5.09 | $5.28 | $5.28 | 22,078,100 |
| 2022-07-18 | $4.99 | $5.18 | $4.91 | $5.18 | $5.18 | 18,364,830 |
| 2022-07-15 | $4.80 | $5.05 | $4.78 | $4.93 | $4.93 | 9,971,330 |
| 2022-07-14 | $4.90 | $5.06 | $4.90 | $4.93 | $4.93 | 7,906,620 |
| 2022-07-13 | $4.85 | $5.07 | $4.71 | $5.00 | $5.00 | 10,653,750 |
| 2022-07-12 | $4.80 | $5.03 | $4.80 | $4.90 | $4.90 | 8,758,100 |
| 2022-07-11 | $5.20 | $5.22 | $4.90 | $4.90 | $4.90 | 21,389,200 |
| 2022-07-08 | $5.26 | $5.26 | $5.01 | $5.16 | $5.16 | 38,211,340 |
| 2022-07-07 | $5.01 | $5.01 | $4.77 | $5.01 | $5.01 | 9,081,500 |
| 2022-07-06 | $4.59 | $4.77 | $4.56 | $4.77 | $4.77 | 20,240,410 |
| 2022-07-05 | $4.43 | $4.57 | $4.43 | $4.54 | $4.54 | 9,260,690 |
| 2022-07-04 | $4.38 | $4.59 | $4.35 | $4.48 | $4.48 | 11,271,700 |
| 2022-07-01 | $4.35 | $4.43 | $4.35 | $4.40 | $4.40 | 7,341,920 |
| 2022-06-30 | $4.50 | $4.51 | $4.39 | $4.40 | $4.40 | 9,916,890 |
| 2022-06-29 | $4.37 | $4.58 | $4.33 | $4.52 | $4.52 | 13,692,710 |
| 2022-06-28 | $4.30 | $4.50 | $4.30 | $4.39 | $4.39 | 9,368,780 |
| 2022-06-27 | $4.41 | $4.43 | $4.31 | $4.35 | $4.35 | 12,643,230 |
| 2022-06-24 | $4.45 | $4.57 | $4.39 | $4.53 | $4.53 | 12,472,260 |
| 2022-06-23 | $4.40 | $4.43 | $4.30 | $4.36 | $4.36 | 10,472,390 |
| 2022-06-22 | $4.43 | $4.56 | $4.36 | $4.38 | $4.38 | 9,409,070 |
| 2022-06-21 | $4.58 | $4.62 | $4.44 | $4.44 | $4.44 | 17,012,530 |
| 2022-06-20 | $4.51 | $4.67 | $4.44 | $4.67 | $4.67 | 23,314,180 |
| 2022-06-17 | $4.62 | $4.64 | $4.42 | $4.45 | $4.45 | 24,570,340 |
| 2022-06-16 | $4.70 | $4.77 | $4.65 | $4.65 | $4.65 | 18,197,470 |
| 2022-06-15 | $5.35 | $5.35 | $4.89 | $4.89 | $4.89 | 33,263,700 |
| 2022-06-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-06-13 | $5.08 | $5.23 | $4.99 | $5.15 | $5.15 | 16,582,200 |
| 2022-06-10 | $5.05 | $5.22 | $5.05 | $5.07 | $5.07 | 37,196,750 |
| 2022-06-09 | $5.39 | $5.39 | $5.04 | $5.32 | $5.32 | 41,223,440 |
| 2022-06-08 | $4.98 | $5.13 | $4.91 | $5.13 | $5.13 | 10,562,960 |
| 2022-06-07 | $4.71 | $4.96 | $4.53 | $4.89 | $4.89 | 34,227,950 |
| 2022-06-06 | $4.91 | $4.98 | $4.77 | $4.77 | $4.77 | 30,545,100 |
| 2022-06-02 | $4.98 | $5.17 | $4.87 | $5.02 | $5.02 | 30,405,190 |
| 2022-06-01 | $5.51 | $5.51 | $5.10 | $5.13 | $5.13 | 53,572,570 |
| 2022-05-31 | $4.98 | $5.25 | $4.90 | $5.25 | $5.25 | 28,337,090 |
| 2022-05-30 | $5.20 | $5.30 | $4.84 | $5.00 | $5.00 | 52,960,480 |
| 2022-05-27 | $5.09 | $5.20 | $5.09 | $5.09 | $5.09 | 41,263,100 |
| 2022-05-26 | $5.34 | $5.90 | $5.34 | $5.36 | $5.36 | 73,524,070 |
| 2022-05-25 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 1,740,500 |
| 2022-05-24 | $6.10 | $6.40 | $5.92 | $5.92 | $5.92 | 14,787,810 |
| 2022-05-23 | $6.86 | $6.86 | $6.23 | $6.23 | $6.23 | 43,805,180 |
| 2022-05-20 | $6.78 | $6.78 | $6.15 | $6.56 | $6.56 | 46,647,390 |
| 2022-05-19 | $6.20 | $6.46 | $6.15 | $6.46 | $6.46 | 17,426,610 |
| 2022-05-18 | $5.57 | $6.15 | $5.57 | $6.15 | $6.15 | 56,009,570 |
| 2022-05-17 | $6.14 | $6.14 | $5.86 | $5.86 | $5.86 | 14,438,200 |
| 2022-05-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,310,500 |
| 2022-05-13 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 7,187,110 |
| 2022-04-25 | $5.01 | $5.30 | $5.01 | $5.30 | $5.30 | 15,956,860 |
| 2022-04-22 | $4.90 | $5.05 | $4.70 | $5.05 | $5.05 | 51,001,090 |
| 2022-04-21 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 6,534,730 |
| 2022-04-20 | $4.56 | $4.58 | $4.44 | $4.58 | $4.58 | 10,036,740 |
| 2022-04-19 | $3.95 | $4.36 | $3.95 | $4.36 | $4.36 | 48,729,790 |
| 2022-03-31 | $4.17 | $4.17 | $3.77 | $4.15 | $4.15 | 99,897,070 |
| 2022-03-30 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 4,714,750 |
| 2022-03-29 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 692,050 |
| 2022-03-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 356,610 |
| 2022-03-25 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 2,371,970 |
| 2022-03-24 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2022-03-23 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2022-03-17 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 11,587,680 |
| 2022-03-16 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 311,900 |
| 2022-03-15 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 591,300 |
| 2022-03-14 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 487,830 |
| 2022-03-11 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 357,600 |
| 2022-03-10 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 393,930 |
| 2022-03-09 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2022-03-08 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2022-03-04 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 20,400 |
| 2022-03-03 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 10,000 |
| 2022-03-02 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 11,800 |
| 2022-03-01 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 84,090 |
| 2022-02-28 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 100,600 |
| 2022-02-25 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 37,800 |
| 2022-02-24 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 16,100 |
| 2022-02-23 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 7,670 |
| 2022-02-22 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 14,200 |
| 2022-02-21 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 74,680 |
| 2022-02-18 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 25,400 |
| 2022-02-17 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 40,130 |
| 2022-02-16 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 69,770 |
| 2022-02-15 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 299,310 |
| 2022-02-14 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2022-02-11 | $2.58 | $2.86 | $2.58 | $2.86 | $2.86 | 56,321,060 |
| 2022-02-10 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 3,515,300 |
| 2022-02-09 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 2,743,000 |
| 2022-02-08 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 5,336,800 |
| 2022-02-07 | $3.09 | $3.20 | $3.09 | $3.17 | $3.17 | 10,692,920 |
| 2022-02-04 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2022-02-03 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2022-02-02 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2022-02-01 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2022-01-28 | $3.05 | $3.09 | $3.00 | $3.06 | $3.06 | 5,744,170 |
| 2022-01-27 | $3.05 | $3.19 | $3.01 | $3.03 | $3.03 | 8,114,810 |
| 2022-01-26 | $3.04 | $3.08 | $3.02 | $3.04 | $3.04 | 4,362,450 |
| 2022-01-25 | $3.05 | $3.11 | $3.01 | $3.04 | $3.04 | 7,581,680 |
| 2022-01-24 | $3.19 | $3.19 | $3.08 | $3.09 | $3.09 | 9,787,950 |
| 2022-01-21 | $3.23 | $3.30 | $3.14 | $3.18 | $3.18 | 13,832,730 |
| 2022-01-20 | $3.19 | $3.34 | $3.15 | $3.29 | $3.29 | 20,555,000 |
| 2022-01-19 | $3.15 | $3.22 | $3.07 | $3.19 | $3.19 | 11,735,250 |
| 2022-01-18 | $3.10 | $3.25 | $3.10 | $3.16 | $3.16 | 17,758,380 |
| 2022-01-17 | $3.01 | $3.17 | $3.00 | $3.10 | $3.10 | 22,009,230 |
| 2022-01-14 | $3.00 | $3.16 | $2.98 | $3.16 | $3.16 | 23,974,050 |
| 2022-01-13 | $2.95 | $3.05 | $2.95 | $3.01 | $3.01 | 18,362,150 |
| 2022-01-12 | $2.96 | $3.11 | $2.94 | $3.11 | $3.11 | 16,219,200 |
| 2022-01-11 | $3.08 | $3.12 | $2.95 | $2.96 | $2.96 | 18,605,700 |
| 2022-01-10 | $3.09 | $3.19 | $3.04 | $3.10 | $3.10 | 12,779,400 |
| 2022-01-07 | $3.13 | $3.16 | $3.05 | $3.10 | $3.10 | 15,813,430 |
| 2022-01-06 | $3.29 | $3.39 | $3.16 | $3.17 | $3.17 | 28,863,930 |
| 2022-01-05 | $3.33 | $3.33 | $3.17 | $3.33 | $3.33 | 45,509,430 |
| 2022-01-04 | $3.17 | $3.17 | $3.09 | $3.17 | $3.17 | 9,788,850 |
| 2022-01-03 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2021-12-31 | $2.83 | $3.02 | $2.77 | $3.02 | $3.02 | 24,264,400 |
| 2021-12-30 | $2.80 | $3.05 | $2.80 | $2.88 | $2.88 | 26,952,860 |
| 2021-12-29 | $3.01 | $3.06 | $2.95 | $2.95 | $2.95 | 9,916,700 |
| 2021-12-28 | $3.33 | $3.42 | $3.11 | $3.11 | $3.11 | 31,718,940 |
| 2021-12-27 | $3.27 | $3.40 | $3.27 | $3.27 | $3.27 | 22,838,410 |
| 2021-12-24 | $3.44 | $3.50 | $3.44 | $3.44 | $3.44 | 20,155,210 |
| 2021-12-23 | $3.51 | $3.64 | $3.51 | $3.62 | $3.62 | 16,976,720 |
| 2021-12-22 | $3.54 | $3.70 | $3.45 | $3.51 | $3.51 | 24,244,860 |
| 2021-12-21 | $3.35 | $3.54 | $3.25 | $3.54 | $3.54 | 25,949,160 |
| 2021-12-20 | $3.50 | $3.63 | $3.35 | $3.37 | $3.37 | 26,875,690 |
| 2021-12-17 | $3.44 | $3.63 | $3.44 | $3.53 | $3.53 | 23,020,400 |
| 2021-12-16 | $3.68 | $3.72 | $3.59 | $3.59 | $3.59 | 36,467,340 |
| 2021-12-15 | $3.72 | $3.79 | $3.67 | $3.78 | $3.78 | 54,206,350 |
| 2021-12-14 | $3.42 | $3.61 | $3.41 | $3.61 | $3.61 | 23,564,710 |
| 2021-12-13 | $3.44 | $3.65 | $3.44 | $3.44 | $3.44 | 51,369,660 |
| 2021-12-07 | $3.82 | $3.82 | $3.46 | $3.82 | $3.82 | 81,937,710 |
| 2021-12-06 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 1,727,500 |
| 2021-12-03 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 4,416,420 |
| 2021-12-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1,509,240 |
| 2021-12-01 | $3.14 | $3.14 | $3.06 | $3.14 | $3.14 | 25,927,780 |
| 2021-11-30 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 4,260,370 |
| 2021-11-29 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 2,209,770 |
| 2021-11-26 | $2.47 | $2.71 | $2.47 | $2.71 | $2.71 | 18,294,350 |
| 2021-11-25 | $2.71 | $2.72 | $2.57 | $2.58 | $2.58 | 14,702,840 |
| 2021-11-24 | $2.74 | $2.79 | $2.69 | $2.70 | $2.70 | 9,862,160 |
| 2021-11-23 | $2.77 | $2.85 | $2.76 | $2.77 | $2.77 | 9,439,990 |
| 2021-11-22 | $2.66 | $2.82 | $2.66 | $2.77 | $2.77 | 8,833,300 |
| 2021-11-19 | $2.73 | $2.75 | $2.64 | $2.74 | $2.74 | 8,145,520 |
| 2021-11-18 | $2.74 | $2.78 | $2.70 | $2.73 | $2.73 | 7,263,320 |
| 2021-11-17 | $2.73 | $2.84 | $2.72 | $2.76 | $2.76 | 10,482,060 |
| 2021-11-16 | $2.67 | $2.76 | $2.63 | $2.74 | $2.74 | 13,087,210 |
| 2021-11-15 | $2.62 | $2.69 | $2.60 | $2.63 | $2.63 | 11,453,930 |
| 2021-11-12 | $2.57 | $2.65 | $2.52 | $2.63 | $2.63 | 12,442,870 |
| 2021-11-11 | $2.61 | $2.67 | $2.56 | $2.58 | $2.58 | 9,491,710 |
| 2021-11-10 | $2.58 | $2.61 | $2.53 | $2.60 | $2.60 | 12,399,470 |
| 2021-11-09 | $2.48 | $2.58 | $2.47 | $2.58 | $2.58 | 17,048,170 |
| 2021-11-08 | $2.48 | $2.52 | $2.37 | $2.46 | $2.46 | 9,170,600 |
| 2021-11-05 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 7,705,800 |
| 2021-11-04 | $2.49 | $2.54 | $2.43 | $2.50 | $2.50 | 8,956,200 |
| 2021-11-03 | $2.59 | $2.62 | $2.47 | $2.48 | $2.48 | 13,604,440 |
| 2021-11-02 | $2.55 | $2.65 | $2.49 | $2.60 | $2.60 | 15,349,900 |
| 2021-11-01 | $2.72 | $2.79 | $2.62 | $2.62 | $2.62 | 13,388,600 |
| 2021-10-29 | $2.59 | $2.77 | $2.59 | $2.75 | $2.75 | 11,114,950 |
| 2021-10-28 | $2.75 | $2.80 | $2.73 | $2.73 | $2.73 | 9,970,600 |
| 2021-10-27 | $2.96 | $3.13 | $2.87 | $2.87 | $2.87 | 27,412,760 |
| 2021-10-26 | $2.87 | $3.02 | $2.85 | $3.02 | $3.02 | 21,128,940 |
| 2021-10-25 | $2.75 | $2.93 | $2.75 | $2.88 | $2.88 | 13,390,000 |
| 2021-10-22 | $2.81 | $2.84 | $2.74 | $2.79 | $2.79 | 12,719,130 |
| 2021-10-21 | $2.89 | $2.92 | $2.81 | $2.83 | $2.83 | 18,815,480 |
| 2021-10-20 | $2.75 | $2.88 | $2.75 | $2.88 | $2.88 | 16,317,440 |
| 2021-10-19 | $2.80 | $2.83 | $2.71 | $2.74 | $2.74 | 8,509,500 |
| 2021-10-18 | $2.72 | $2.82 | $2.72 | $2.79 | $2.79 | 6,780,860 |
| 2021-10-15 | $2.72 | $2.80 | $2.70 | $2.74 | $2.74 | 6,380,600 |
| 2021-10-14 | $2.76 | $2.82 | $2.71 | $2.72 | $2.72 | 7,986,100 |
| 2021-10-13 | $2.73 | $2.85 | $2.70 | $2.79 | $2.79 | 10,972,450 |
| 2021-10-12 | $2.88 | $2.93 | $2.71 | $2.76 | $2.76 | 18,952,660 |
| 2021-10-11 | $2.67 | $2.81 | $2.67 | $2.81 | $2.81 | 12,913,470 |
| 2021-09-30 | $2.52 | $2.70 | $2.49 | $2.61 | $2.61 | 26,947,020 |
| 2021-09-29 | $2.52 | $2.61 | $2.48 | $2.61 | $2.61 | 17,611,240 |
| 2021-09-28 | $2.48 | $2.55 | $2.40 | $2.49 | $2.49 | 10,400,180 |
| 2021-09-27 | $2.60 | $2.68 | $2.48 | $2.48 | $2.48 | 19,980,600 |
| 2021-09-24 | $2.74 | $2.77 | $2.61 | $2.61 | $2.61 | 25,823,370 |
| 2021-09-23 | $2.83 | $2.90 | $2.74 | $2.75 | $2.75 | 21,158,030 |
| 2021-09-22 | $2.80 | $2.89 | $2.71 | $2.85 | $2.85 | 25,083,900 |
| 2021-09-21 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2021-09-20 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2021-09-17 | $2.95 | $2.96 | $2.75 | $2.75 | $2.75 | 27,599,880 |
| 2021-09-16 | $2.85 | $2.99 | $2.81 | $2.89 | $2.89 | 19,937,830 |
| 2021-09-15 | $2.68 | $2.85 | $2.68 | $2.85 | $2.85 | 22,948,610 |
| 2021-09-14 | $2.80 | $2.86 | $2.69 | $2.73 | $2.73 | 22,222,110 |
| 2021-09-13 | $2.59 | $2.73 | $2.59 | $2.73 | $2.73 | 10,874,310 |
| 2021-09-09 | $2.52 | $2.61 | $2.51 | $2.57 | $2.57 | 17,410,390 |
| 2021-09-08 | $2.59 | $2.63 | $2.52 | $2.52 | $2.52 | 20,849,040 |
| 2021-09-07 | $2.59 | $2.62 | $2.53 | $2.60 | $2.60 | 29,323,550 |
| 2021-09-06 | $2.59 | $2.70 | $2.56 | $2.66 | $2.66 | 46,992,390 |
| 2021-09-03 | $2.46 | $2.57 | $2.43 | $2.57 | $2.57 | 34,693,500 |
| 2021-09-02 | $2.37 | $2.46 | $2.34 | $2.45 | $2.45 | 12,324,510 |
| 2021-09-01 | $2.41 | $2.42 | $2.34 | $2.37 | $2.37 | 9,426,600 |
| 2021-08-31 | $2.47 | $2.49 | $2.38 | $2.40 | $2.40 | 8,349,100 |
| 2021-08-30 | $2.42 | $2.50 | $2.40 | $2.45 | $2.45 | 7,183,950 |
| 2021-08-27 | $2.36 | $2.49 | $2.36 | $2.42 | $2.42 | 10,531,010 |
| 2021-08-26 | $2.38 | $2.42 | $2.33 | $2.38 | $2.38 | 7,610,040 |
| 2021-08-25 | $2.37 | $2.38 | $2.34 | $2.37 | $2.37 | 4,983,120 |
| 2021-08-24 | $2.39 | $2.44 | $2.38 | $2.38 | $2.38 | 4,862,520 |
| 2021-08-23 | $2.36 | $2.42 | $2.35 | $2.39 | $2.39 | 4,402,530 |
| 2021-08-20 | $2.41 | $2.43 | $2.36 | $2.37 | $2.37 | 4,689,930 |
| 2021-08-19 | $2.47 | $2.51 | $2.42 | $2.43 | $2.43 | 6,075,370 |
| 2021-08-18 | $2.36 | $2.48 | $2.35 | $2.47 | $2.47 | 8,534,730 |
| 2021-08-17 | $2.41 | $2.45 | $2.35 | $2.37 | $2.37 | 6,409,200 |
| 2021-08-16 | $2.34 | $2.42 | $2.31 | $2.40 | $2.40 | 6,311,260 |
| 2021-08-13 | $2.40 | $2.42 | $2.30 | $2.33 | $2.33 | 10,453,160 |
| 2021-08-12 | $2.39 | $2.45 | $2.36 | $2.41 | $2.41 | 8,775,150 |
| 2021-08-11 | $2.47 | $2.50 | $2.41 | $2.41 | $2.41 | 8,067,590 |
| 2021-08-10 | $2.52 | $2.57 | $2.45 | $2.46 | $2.46 | 12,123,500 |
| 2021-08-09 | $2.52 | $2.63 | $2.51 | $2.53 | $2.53 | 6,886,850 |
| 2021-08-06 | $2.63 | $2.69 | $2.56 | $2.58 | $2.58 | 8,833,630 |
| 2021-08-05 | $2.49 | $2.59 | $2.45 | $2.57 | $2.57 | 8,090,340 |
| 2021-08-04 | $2.48 | $2.51 | $2.43 | $2.50 | $2.50 | 5,561,100 |
| 2021-08-03 | $2.57 | $2.61 | $2.42 | $2.47 | $2.47 | 8,237,020 |
| 2021-08-02 | $2.41 | $2.59 | $2.41 | $2.54 | $2.54 | 6,632,390 |
| 2021-07-30 | $2.45 | $2.57 | $2.42 | $2.49 | $2.49 | 9,814,960 |
| 2021-07-29 | $2.37 | $2.47 | $2.37 | $2.47 | $2.47 | 9,652,310 |
| 2021-07-28 | $2.41 | $2.45 | $2.33 | $2.35 | $2.35 | 10,130,230 |
| 2021-07-27 | $2.51 | $2.54 | $2.42 | $2.45 | $2.45 | 10,210,500 |
| 2021-07-26 | $2.62 | $2.64 | $2.51 | $2.51 | $2.51 | 12,458,930 |
| 2021-07-23 | $2.51 | $2.69 | $2.51 | $2.64 | $2.64 | 14,637,190 |
| 2021-07-22 | $2.60 | $2.69 | $2.56 | $2.57 | $2.57 | 23,509,050 |
| 2021-07-21 | $2.43 | $2.56 | $2.42 | $2.56 | $2.56 | 15,832,080 |
| 2021-07-20 | $2.35 | $2.47 | $2.29 | $2.44 | $2.44 | 10,607,330 |
| 2021-07-19 | $2.45 | $2.47 | $2.33 | $2.35 | $2.35 | 7,992,220 |
| 2021-07-16 | $2.45 | $2.50 | $2.44 | $2.45 | $2.45 | 5,198,890 |
| 2021-07-15 | $2.43 | $2.55 | $2.39 | $2.47 | $2.47 | 7,301,880 |
| 2021-07-14 | $2.60 | $2.61 | $2.48 | $2.48 | $2.48 | 9,160,580 |
| 2021-07-13 | $2.46 | $2.57 | $2.45 | $2.52 | $2.52 | 11,053,090 |
| 2021-07-12 | $2.42 | $2.49 | $2.42 | $2.46 | $2.46 | 7,526,180 |
| 2021-07-09 | $2.50 | $2.52 | $2.41 | $2.44 | $2.44 | 11,734,950 |
| 2021-07-08 | $2.46 | $2.56 | $2.36 | $2.50 | $2.50 | 17,117,350 |
| 2021-07-07 | $2.56 | $2.58 | $2.48 | $2.48 | $2.48 | 20,997,340 |
| 2021-07-06 | $2.75 | $2.79 | $2.61 | $2.61 | $2.61 | 18,618,430 |
| 2021-07-05 | $2.65 | $2.82 | $2.60 | $2.75 | $2.75 | 13,466,270 |
| 2021-07-02 | $2.57 | $2.72 | $2.57 | $2.70 | $2.70 | 17,945,190 |
| 2021-07-01 | $2.69 | $2.76 | $2.59 | $2.59 | $2.59 | 19,511,160 |
| 2021-06-30 | $2.84 | $2.91 | $2.73 | $2.73 | $2.73 | 18,622,050 |
| 2021-06-29 | $2.66 | $2.86 | $2.66 | $2.86 | $2.86 | 16,367,980 |
| 2021-06-28 | $2.63 | $2.88 | $2.63 | $2.72 | $2.72 | 18,292,970 |
| 2021-06-25 | $2.93 | $2.95 | $2.72 | $2.76 | $2.76 | 26,322,200 |
| 2021-06-24 | $2.81 | $2.81 | $2.79 | $2.81 | $2.81 | 3,961,420 |
| 2021-06-23 | $2.52 | $2.68 | $2.52 | $2.68 | $2.68 | 10,535,000 |
| 2021-06-22 | $2.47 | $2.56 | $2.41 | $2.55 | $2.55 | 11,519,470 |
| 2021-06-21 | $2.57 | $2.65 | $2.49 | $2.50 | $2.50 | 14,885,080 |
| 2021-06-18 | $2.45 | $2.52 | $2.40 | $2.52 | $2.52 | 7,218,290 |
| 2021-06-17 | $2.45 | $2.53 | $2.38 | $2.40 | $2.40 | 15,662,860 |
| 2021-06-16 | $2.47 | $2.60 | $2.41 | $2.50 | $2.50 | 17,088,010 |
| 2021-06-15 | $2.54 | $2.63 | $2.54 | $2.54 | $2.54 | 15,141,800 |
| 2021-06-14 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2021-06-11 | $2.74 | $2.74 | $2.48 | $2.67 | $2.67 | 35,792,830 |
| 2021-06-10 | $2.60 | $2.61 | $2.54 | $2.61 | $2.61 | 7,910,750 |
| 2021-06-09 | $2.49 | $2.49 | $2.37 | $2.49 | $2.49 | 19,179,170 |
| 2021-06-08 | $2.35 | $2.37 | $2.31 | $2.37 | $2.37 | 3,546,150 |
| 2021-06-07 | $2.17 | $2.26 | $2.16 | $2.26 | $2.26 | 11,104,170 |
| 2021-06-04 | $2.08 | $2.22 | $2.07 | $2.15 | $2.15 | 16,329,520 |
| 2021-06-03 | $2.00 | $2.12 | $2.00 | $2.12 | $2.12 | 12,818,030 |
| 2021-06-02 | $2.06 | $2.07 | $2.01 | $2.02 | $2.02 | 6,074,100 |
| 2021-06-01 | $2.10 | $2.10 | $2.01 | $2.07 | $2.07 | 8,742,730 |
| 2021-05-31 | $2.11 | $2.13 | $2.08 | $2.09 | $2.09 | 6,354,070 |
| 2021-05-28 | $2.10 | $2.17 | $2.08 | $2.11 | $2.11 | 6,411,700 |
| 2021-05-27 | $2.07 | $2.18 | $2.07 | $2.11 | $2.11 | 7,548,300 |
| 2021-05-26 | $2.15 | $2.15 | $2.07 | $2.09 | $2.09 | 8,373,400 |
| 2021-05-25 | $2.08 | $2.20 | $2.04 | $2.15 | $2.15 | 11,550,540 |
| 2021-05-24 | $2.06 | $2.15 | $2.06 | $2.10 | $2.10 | 8,995,980 |
| 2021-05-21 | $2.27 | $2.27 | $2.07 | $2.11 | $2.11 | 16,359,890 |
| 2021-05-20 | $2.15 | $2.17 | $2.07 | $2.17 | $2.17 | 16,598,480 |
| 2021-05-19 | $1.96 | $2.07 | $1.91 | $2.07 | $2.07 | 12,028,770 |
| 2021-05-18 | $1.94 | $2.04 | $1.91 | $1.97 | $1.97 | 6,523,500 |
| 2021-05-17 | $2.05 | $2.06 | $1.98 | $1.98 | $1.98 | 10,613,060 |
| 2021-05-14 | $2.08 | $2.19 | $2.05 | $2.08 | $2.08 | 12,978,620 |
| 2021-05-13 | $2.10 | $2.15 | $2.05 | $2.09 | $2.09 | 12,941,310 |
| 2021-05-12 | $2.02 | $2.14 | $1.97 | $2.14 | $2.14 | 18,117,660 |
| 2021-05-11 | $2.14 | $2.14 | $2.01 | $2.04 | $2.04 | 15,469,250 |
| 2021-05-10 | $2.08 | $2.12 | $2.07 | $2.12 | $2.12 | 12,045,940 |
| 2021-05-07 | $1.98 | $2.02 | $1.96 | $2.02 | $2.02 | 12,341,110 |
| 2021-05-06 | $1.83 | $1.92 | $1.83 | $1.92 | $1.92 | 4,028,860 |
| 2021-05-05 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
| 2021-05-04 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
| 2021-04-30 | $1.81 | $1.90 | $1.81 | $1.83 | $1.83 | 5,503,850 |
| 2021-04-29 | $1.81 | $1.86 | $1.77 | $1.81 | $1.81 | 3,748,880 |
| 2021-04-28 | $1.80 | $1.84 | $1.77 | $1.82 | $1.82 | 3,576,480 |
| 2021-04-27 | $1.87 | $1.87 | $1.80 | $1.82 | $1.82 | 4,876,190 |
| 2021-04-26 | $1.85 | $1.94 | $1.84 | $1.88 | $1.88 | 3,571,430 |
| 2021-04-23 | $1.94 | $1.95 | $1.88 | $1.89 | $1.89 | 5,027,500 |
| 2021-04-22 | $1.99 | $2.05 | $1.94 | $1.95 | $1.95 | 6,084,520 |
| 2021-04-21 | $1.91 | $2.02 | $1.87 | $1.98 | $1.98 | 7,751,850 |
| 2021-04-20 | $1.93 | $1.96 | $1.85 | $1.92 | $1.92 | 5,743,980 |
| 2021-04-19 | $2.05 | $2.05 | $1.93 | $1.93 | $1.93 | 10,267,690 |
| 2021-04-16 | $1.92 | $1.96 | $1.91 | $1.96 | $1.96 | 11,314,050 |
| 2021-04-15 | $1.79 | $1.87 | $1.78 | $1.87 | $1.87 | 4,845,790 |
| 2021-04-14 | $1.76 | $1.84 | $1.76 | $1.78 | $1.78 | 10,414,630 |
| 2021-04-13 | $1.96 | $1.98 | $1.85 | $1.85 | $1.85 | 12,271,470 |
| 2021-04-12 | $1.92 | $2.01 | $1.91 | $1.95 | $1.95 | 6,463,630 |
| 2021-04-09 | $2.09 | $2.12 | $1.94 | $2.00 | $2.00 | 7,830,370 |
| 2021-04-08 | $2.03 | $2.12 | $2.01 | $2.04 | $2.04 | 7,486,180 |
| 2021-04-07 | $2.18 | $2.19 | $2.05 | $2.05 | $2.05 | 14,570,280 |
| 2021-04-06 | $2.06 | $2.16 | $2.02 | $2.16 | $2.16 | 14,940,220 |
| 2021-04-05 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2021-04-01 | $2.04 | $2.11 | $2.01 | $2.11 | $2.11 | 10,111,500 |
| 2021-03-31 | $1.88 | $2.03 | $1.86 | $2.01 | $2.01 | 23,064,100 |
| 2021-03-30 | $1.96 | $1.99 | $1.93 | $1.93 | $1.93 | 14,260,950 |
| 2021-03-29 | $2.04 | $2.15 | $2.03 | $2.03 | $2.03 | 16,651,070 |
| 2021-03-26 | $2.00 | $2.20 | $2.00 | $2.14 | $2.14 | 27,813,530 |
| 2021-03-25 | $2.29 | $2.29 | $2.11 | $2.11 | $2.11 | 19,691,800 |
| 2021-03-24 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 1,146,200 |
| 2021-03-23 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 1,197,360 |
| 2021-03-22 | $1.98 | $2.01 | $1.95 | $2.01 | $2.01 | 4,251,090 |
| 2021-03-19 | $1.85 | $1.91 | $1.84 | $1.91 | $1.91 | 10,441,940 |
| 2021-03-18 | $1.70 | $1.82 | $1.68 | $1.82 | $1.82 | 13,010,690 |
| 2021-03-17 | $1.67 | $1.75 | $1.62 | $1.73 | $1.73 | 10,075,250 |
| 2021-03-16 | $1.77 | $1.80 | $1.69 | $1.71 | $1.71 | 16,951,090 |
| 2021-03-15 | $1.67 | $1.72 | $1.61 | $1.72 | $1.72 | 15,199,970 |
| 2021-03-12 | $1.64 | $1.69 | $1.59 | $1.64 | $1.64 | 13,728,470 |
| 2021-03-11 | $1.69 | $1.71 | $1.63 | $1.63 | $1.63 | 19,965,490 |
| 2021-03-10 | $1.73 | $1.88 | $1.72 | $1.72 | $1.72 | 20,225,660 |
| 2021-03-09 | $1.89 | $1.97 | $1.81 | $1.81 | $1.81 | 30,371,130 |
| 2021-03-08 | $1.75 | $1.90 | $1.75 | $1.90 | $1.90 | 24,093,710 |
| 2021-03-05 | $1.98 | $1.99 | $1.81 | $1.81 | $1.81 | 35,522,350 |
| 2021-03-04 | $1.90 | $1.90 | $1.85 | $1.90 | $1.90 | 24,220,700 |
| 2021-03-03 | $1.77 | $1.81 | $1.75 | $1.81 | $1.81 | 7,306,710 |
| 2021-03-02 | $1.61 | $1.72 | $1.58 | $1.72 | $1.72 | 28,283,260 |
| 2021-03-01 | $1.52 | $1.64 | $1.48 | $1.64 | $1.64 | 36,162,390 |
| 2021-02-26 | $1.56 | $1.56 | $1.51 | $1.56 | $1.56 | 22,310,180 |
| 2021-02-25 | $1.49 | $1.56 | $1.42 | $1.49 | $1.49 | 51,229,200 |
| 2021-02-24 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 1,113,100 |
| 2021-02-23 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 844,930 |
| 2021-02-22 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1,417,650 |
| 2021-02-19 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 330,740 |
| 2021-02-18 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 841,280 |
| 2021-02-17 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2021-02-16 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2021-02-15 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2021-02-12 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2021-02-11 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2021-02-10 | $1.10 | $1.17 | $1.09 | $1.17 | $1.17 | 6,494,490 |
| 2021-02-09 | $1.16 | $1.16 | $1.11 | $1.11 | $1.11 | 15,977,410 |
| 2021-02-08 | $1.07 | $1.11 | $1.07 | $1.11 | $1.11 | 6,388,280 |
| 2021-02-05 | $1.01 | $1.06 | $1.00 | $1.06 | $1.06 | 11,962,450 |
| 2021-02-04 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 13,169,900 |
| 2021-02-03 | $1.05 | $1.08 | $1.02 | $1.05 | $1.05 | 19,749,930 |
| 2021-02-02 | $1.03 | $1.03 | $1.01 | $1.03 | $1.03 | 9,346,880 |
| 2021-02-01 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 10,634,000 |
| 2021-01-29 | $0.95 | $0.96 | $0.92 | $0.93 | $0.93 | 10,576,530 |
| 2021-01-28 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 6,938,000 |
| 2021-01-27 | $0.99 | $1.00 | $0.96 | $0.99 | $0.99 | 12,294,280 |
| 2021-01-26 | $1.00 | $1.00 | $0.97 | $1.00 | $1.00 | 7,411,530 |
| 2021-01-25 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 8,238,980 |
| 2021-01-22 | $1.02 | $1.02 | $0.99 | $1.01 | $1.01 | 9,325,080 |
| 2021-01-21 | $1.05 | $1.07 | $1.02 | $1.03 | $1.03 | 9,711,640 |
| 2021-01-20 | $1.04 | $1.07 | $1.03 | $1.04 | $1.04 | 6,772,640 |
| 2021-01-19 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 6,835,290 |
| 2021-01-18 | $1.01 | $1.06 | $0.99 | $1.03 | $1.03 | 9,271,850 |
| 2021-01-15 | $0.99 | $1.02 | $0.97 | $1.02 | $1.02 | 9,154,050 |
| 2021-01-14 | $1.01 | $1.03 | $0.99 | $1.02 | $1.02 | 11,917,560 |
| 2021-01-13 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 12,014,130 |
| 2021-01-12 | $1.05 | $1.06 | $1.00 | $1.03 | $1.03 | 14,866,800 |
| 2021-01-11 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 11,840,700 |
| 2021-01-08 | $1.05 | $1.11 | $1.05 | $1.11 | $1.11 | 14,080,890 |
| 2021-01-07 | $1.14 | $1.15 | $1.10 | $1.10 | $1.10 | 6,070,800 |
| 2021-01-06 | $1.20 | $1.22 | $1.16 | $1.16 | $1.16 | 10,994,190 |
| 2021-01-05 | $1.19 | $1.24 | $1.18 | $1.22 | $1.22 | 7,830,980 |
| 2021-01-04 | $1.19 | $1.22 | $1.18 | $1.18 | $1.18 | 5,170,040 |
| 2021-01-01 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2020-12-31 | $1.22 | $1.23 | $1.17 | $1.21 | $1.21 | 6,767,660 |
| 2020-12-30 | $1.23 | $1.25 | $1.22 | $1.23 | $1.23 | 6,071,470 |
| 2020-12-29 | $1.20 | $1.24 | $1.19 | $1.23 | $1.23 | 6,130,020 |
| 2020-12-28 | $1.23 | $1.25 | $1.19 | $1.20 | $1.20 | 6,576,300 |
| 2020-12-25 | $1.18 | $1.25 | $1.17 | $1.23 | $1.23 | 8,967,630 |
| 2020-12-24 | $1.26 | $1.26 | $1.19 | $1.20 | $1.20 | 11,976,990 |
| 2020-12-23 | $1.20 | $1.22 | $1.18 | $1.22 | $1.22 | 15,373,270 |
| 2020-12-22 | $1.29 | $1.29 | $1.24 | $1.24 | $1.24 | 12,441,300 |
| 2020-12-21 | $1.30 | $1.33 | $1.28 | $1.30 | $1.30 | 7,401,750 |
| 2020-12-18 | $1.34 | $1.37 | $1.28 | $1.30 | $1.30 | 10,970,610 |
| 2020-12-17 | $1.30 | $1.38 | $1.30 | $1.34 | $1.34 | 11,122,720 |
| 2020-12-16 | $1.40 | $1.44 | $1.37 | $1.37 | $1.37 | 8,333,600 |
| 2020-12-15 | $1.45 | $1.50 | $1.44 | $1.44 | $1.44 | 17,122,150 |
| 2020-12-14 | $1.58 | $1.58 | $1.52 | $1.52 | $1.52 | 4,959,600 |
| 2020-12-11 | $1.65 | $1.66 | $1.59 | $1.60 | $1.60 | 18,029,190 |
| 2020-12-10 | $1.59 | $1.67 | $1.59 | $1.67 | $1.67 | 17,942,260 |
| 2020-12-09 | $1.60 | $1.64 | $1.58 | $1.59 | $1.59 | 18,476,550 |
| 2020-12-08 | $1.62 | $1.66 | $1.61 | $1.66 | $1.66 | 20,237,900 |
| 2020-12-07 | $1.57 | $1.62 | $1.56 | $1.58 | $1.58 | 7,135,700 |
| 2020-12-04 | $1.54 | $1.60 | $1.53 | $1.59 | $1.59 | 8,201,200 |
| 2020-12-03 | $1.58 | $1.58 | $1.51 | $1.54 | $1.54 | 6,944,400 |
| 2020-12-02 | $1.57 | $1.58 | $1.56 | $1.58 | $1.58 | 4,571,710 |
| 2020-12-01 | $1.57 | $1.59 | $1.55 | $1.57 | $1.57 | 3,837,200 |
| 2020-11-30 | $1.57 | $1.59 | $1.54 | $1.57 | $1.57 | 6,279,700 |
| 2020-11-27 | $1.62 | $1.64 | $1.56 | $1.57 | $1.57 | 11,319,930 |
| 2020-11-26 | $1.61 | $1.67 | $1.59 | $1.64 | $1.64 | 14,640,400 |
| 2020-11-25 | $1.56 | $1.64 | $1.54 | $1.62 | $1.62 | 14,649,040 |
| 2020-11-24 | $1.55 | $1.57 | $1.54 | $1.56 | $1.56 | 5,078,740 |
| 2020-11-23 | $1.56 | $1.61 | $1.54 | $1.57 | $1.57 | 8,193,320 |
| 2020-11-20 | $1.54 | $1.57 | $1.53 | $1.56 | $1.56 | 7,131,500 |
| 2020-11-19 | $1.54 | $1.55 | $1.53 | $1.54 | $1.54 | 6,393,680 |
| 2020-11-18 | $1.59 | $1.63 | $1.54 | $1.56 | $1.56 | 10,870,380 |
| 2020-11-17 | $1.60 | $1.61 | $1.54 | $1.57 | $1.57 | 9,834,860 |
| 2020-11-16 | $1.60 | $1.64 | $1.56 | $1.61 | $1.61 | 13,850,850 |
| 2020-11-13 | $1.57 | $1.61 | $1.57 | $1.61 | $1.61 | 5,429,300 |
| 2020-11-12 | $1.53 | $1.54 | $1.49 | $1.53 | $1.53 | 8,222,600 |
| 2020-11-11 | $1.52 | $1.57 | $1.47 | $1.53 | $1.53 | 8,868,280 |
| 2020-11-10 | $1.59 | $1.59 | $1.51 | $1.51 | $1.51 | 10,289,780 |
| 2020-11-09 | $1.61 | $1.61 | $1.56 | $1.58 | $1.58 | 10,613,440 |
| 2020-11-06 | $1.51 | $1.60 | $1.50 | $1.60 | $1.60 | 12,211,120 |
| 2020-11-05 | $1.51 | $1.52 | $1.48 | $1.52 | $1.52 | 5,778,300 |
| 2020-11-04 | $1.49 | $1.51 | $1.48 | $1.51 | $1.51 | 5,005,510 |
| 2020-11-03 | $1.46 | $1.55 | $1.46 | $1.49 | $1.49 | 6,913,480 |
| 2020-11-02 | $1.53 | $1.53 | $1.46 | $1.49 | $1.49 | 11,658,220 |
| 2020-10-30 | $1.55 | $1.59 | $1.51 | $1.54 | $1.54 | 7,590,660 |
| 2020-10-29 | $1.55 | $1.61 | $1.55 | $1.56 | $1.56 | 7,025,220 |
| 2020-10-28 | $1.61 | $1.64 | $1.55 | $1.58 | $1.58 | 12,957,200 |
| 2020-10-27 | $1.56 | $1.64 | $1.54 | $1.63 | $1.63 | 24,706,570 |
| 2020-10-26 | $1.49 | $1.56 | $1.44 | $1.56 | $1.56 | 12,287,310 |
| 2020-10-23 | $1.50 | $1.53 | $1.49 | $1.49 | $1.49 | 8,237,600 |
| 2020-10-22 | $1.55 | $1.55 | $1.48 | $1.51 | $1.51 | 11,256,370 |
| 2020-10-21 | $1.63 | $1.63 | $1.55 | $1.56 | $1.56 | 11,595,900 |
| 2020-10-20 | $1.63 | $1.63 | $1.60 | $1.63 | $1.63 | 6,114,790 |
| 2020-10-19 | $1.63 | $1.64 | $1.62 | $1.63 | $1.63 | 4,744,500 |
| 2020-10-16 | $1.63 | $1.66 | $1.62 | $1.63 | $1.63 | 5,119,880 |
| 2020-10-15 | $1.65 | $1.66 | $1.63 | $1.63 | $1.63 | 4,517,180 |
| 2020-10-14 | $1.68 | $1.68 | $1.64 | $1.66 | $1.66 | 7,651,950 |
| 2020-10-13 | $1.65 | $1.72 | $1.64 | $1.68 | $1.68 | 11,579,400 |
| 2020-10-12 | $1.65 | $1.67 | $1.61 | $1.66 | $1.66 | 13,583,870 |
| 2020-10-09 | $1.63 | $1.66 | $1.62 | $1.65 | $1.65 | 6,472,600 |
| 2020-10-08 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2020-10-07 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2020-10-06 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2020-10-05 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2020-10-02 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2020-10-01 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2020-09-30 | $1.63 | $1.64 | $1.60 | $1.62 | $1.62 | 4,478,960 |
| 2020-09-29 | $1.63 | $1.66 | $1.60 | $1.64 | $1.64 | 5,682,550 |
| 2020-09-28 | $1.71 | $1.71 | $1.63 | $1.63 | $1.63 | 9,352,600 |
| 2020-09-25 | $1.76 | $1.77 | $1.68 | $1.71 | $1.71 | 12,521,580 |
| 2020-09-24 | $1.83 | $1.83 | $1.75 | $1.76 | $1.76 | 9,249,130 |
| 2020-09-23 | $1.85 | $1.86 | $1.83 | $1.83 | $1.83 | 5,419,370 |
| 2020-09-22 | $1.85 | $1.86 | $1.83 | $1.85 | $1.85 | 6,533,020 |
| 2020-09-21 | $1.88 | $1.88 | $1.83 | $1.87 | $1.87 | 7,145,800 |
| 2020-09-18 | $1.87 | $1.88 | $1.86 | $1.88 | $1.88 | 5,807,500 |
| 2020-09-17 | $1.87 | $1.89 | $1.86 | $1.87 | $1.87 | 5,491,620 |
| 2020-09-16 | $1.88 | $1.90 | $1.85 | $1.87 | $1.87 | 6,978,940 |
| 2020-09-15 | $1.89 | $1.92 | $1.86 | $1.90 | $1.90 | 7,609,870 |
| 2020-09-14 | $1.87 | $1.90 | $1.87 | $1.89 | $1.89 | 5,379,980 |
| 2020-09-11 | $1.87 | $1.91 | $1.85 | $1.88 | $1.88 | 6,937,700 |
| 2020-09-10 | $1.94 | $1.95 | $1.84 | $1.86 | $1.86 | 11,886,650 |
| 2020-09-09 | $1.95 | $1.97 | $1.92 | $1.93 | $1.93 | 10,539,910 |
| 2020-09-08 | $2.00 | $2.01 | $1.96 | $1.98 | $1.98 | 10,650,570 |
| 2020-09-07 | $1.94 | $2.04 | $1.93 | $1.99 | $1.99 | 17,886,370 |
| 2020-09-04 | $1.89 | $1.96 | $1.88 | $1.95 | $1.95 | 9,863,660 |
| 2020-09-03 | $1.94 | $1.95 | $1.91 | $1.92 | $1.92 | 8,096,300 |
| 2020-09-02 | $1.92 | $1.98 | $1.92 | $1.95 | $1.95 | 10,504,170 |
| 2020-09-01 | $1.90 | $1.95 | $1.89 | $1.93 | $1.93 | 9,317,640 |
| 2020-08-31 | $1.88 | $1.95 | $1.88 | $1.90 | $1.90 | 9,133,470 |
| 2020-08-28 | $1.92 | $1.93 | $1.89 | $1.90 | $1.90 | 7,418,980 |
| 2020-08-27 | $1.88 | $1.97 | $1.85 | $1.94 | $1.94 | 12,238,430 |
| 2020-08-26 | $1.95 | $1.96 | $1.87 | $1.89 | $1.89 | 13,418,950 |
| 2020-08-25 | $1.96 | $1.99 | $1.94 | $1.96 | $1.96 | 8,371,090 |
| 2020-08-24 | $1.97 | $1.99 | $1.95 | $1.96 | $1.96 | 10,242,320 |
| 2020-08-21 | $1.98 | $2.01 | $1.97 | $1.99 | $1.99 | 8,061,300 |
| 2020-08-20 | $1.99 | $2.01 | $1.96 | $1.98 | $1.98 | 8,407,730 |
| 2020-08-19 | $2.04 | $2.04 | $2.00 | $2.01 | $2.01 | 12,108,610 |
| 2020-08-18 | $2.00 | $2.09 | $1.98 | $2.05 | $2.05 | 17,425,960 |
| 2020-08-17 | $2.01 | $2.02 | $1.98 | $2.00 | $2.00 | 9,385,700 |
| 2020-08-14 | $2.02 | $2.04 | $1.99 | $2.01 | $2.01 | 10,110,740 |
| 2020-08-13 | $2.00 | $2.03 | $1.98 | $2.03 | $2.03 | 10,709,670 |
| 2020-08-12 | $1.94 | $2.02 | $1.94 | $2.00 | $2.00 | 11,190,310 |
| 2020-08-11 | $1.99 | $2.00 | $1.94 | $1.97 | $1.97 | 12,426,870 |
| 2020-08-10 | $2.05 | $2.08 | $2.00 | $2.00 | $2.00 | 22,431,530 |
| 2020-08-07 | $2.16 | $2.23 | $2.06 | $2.11 | $2.11 | 25,315,020 |
| 2020-08-06 | $2.02 | $2.14 | $2.02 | $2.14 | $2.14 | 25,930,470 |
| 2020-08-05 | $2.04 | $2.09 | $2.01 | $2.04 | $2.04 | 18,539,980 |
| 2020-08-04 | $1.96 | $2.05 | $1.93 | $2.04 | $2.04 | 20,574,690 |
| 2020-08-03 | $1.94 | $1.98 | $1.91 | $1.96 | $1.96 | 13,428,560 |
| 2020-07-31 | $1.94 | $1.96 | $1.91 | $1.93 | $1.93 | 8,508,230 |
| 2020-07-30 | $1.94 | $1.96 | $1.92 | $1.95 | $1.95 | 10,033,040 |
| 2020-07-29 | $1.96 | $1.98 | $1.92 | $1.95 | $1.95 | 18,832,170 |
| 2020-07-28 | $1.83 | $1.93 | $1.83 | $1.93 | $1.93 | 12,832,560 |
| 2020-07-27 | $1.91 | $1.93 | $1.83 | $1.84 | $1.84 | 12,703,970 |
| 2020-07-24 | $1.93 | $1.96 | $1.90 | $1.91 | $1.91 | 13,810,970 |
| 2020-07-23 | $1.98 | $1.98 | $1.90 | $1.96 | $1.96 | 13,955,210 |
| 2020-07-22 | $1.99 | $2.01 | $1.97 | $1.98 | $1.98 | 11,947,800 |
| 2020-07-21 | $1.95 | $2.05 | $1.95 | $2.01 | $2.01 | 13,007,590 |
| 2020-07-20 | $2.01 | $2.03 | $1.91 | $1.98 | $1.98 | 21,691,550 |
| 2020-07-17 | $2.02 | $2.09 | $1.98 | $2.01 | $2.01 | 14,950,500 |
| 2020-07-16 | $1.95 | $2.11 | $1.95 | $2.02 | $2.02 | 27,134,400 |
| 2020-07-15 | $2.11 | $2.13 | $2.01 | $2.01 | $2.01 | 22,050,200 |
| 2020-07-14 | $2.18 | $2.20 | $2.09 | $2.11 | $2.11 | 34,150,500 |
| 2020-07-13 | $2.11 | $2.23 | $2.11 | $2.20 | $2.20 | 24,063,800 |
| 2020-07-10 | $2.12 | $2.16 | $2.08 | $2.12 | $2.12 | 24,523,900 |
| 2020-07-09 | $2.18 | $2.22 | $2.11 | $2.14 | $2.14 | 46,870,100 |
| 2020-07-08 | $1.99 | $2.11 | $1.98 | $2.11 | $2.11 | 25,666,800 |
| 2020-07-07 | $2.00 | $2.04 | $1.96 | $2.01 | $2.01 | 37,734,400 |
| 2020-07-06 | $1.96 | $2.08 | $1.92 | $2.01 | $2.01 | 63,917,200 |
| 2020-07-03 | $2.05 | $2.05 | $2.02 | $2.02 | $2.02 | 16,389,200 |
| 2020-07-02 | $1.99 | $2.19 | $1.99 | $2.13 | $2.13 | 80,772,570 |
| 2020-07-01 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 909,700 |
| 2020-06-30 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 822,900 |
| 2020-06-29 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 799,600 |
| 2020-06-26 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2020-06-25 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2020-06-24 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 549,500 |
| 2020-06-23 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 389,900 |
| 2020-06-22 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 361,500 |
| 2020-06-19 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 584,000 |
| 2020-06-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 444,600 |
| 2020-06-17 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 124,700 |
| 2020-06-16 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 110,700 |
| 2020-06-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2020-06-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 14,257,900 |
| 2020-06-11 | $3.82 | $4.04 | $3.30 | $3.89 | $3.89 | 118,790,880 |
| 2020-06-10 | $3.35 | $3.67 | $3.34 | $3.67 | $3.67 | 62,601,230 |
| 2020-06-09 | $3.07 | $3.34 | $3.07 | $3.34 | $3.34 | 72,623,000 |
| 2020-06-08 | $2.82 | $3.04 | $2.82 | $3.04 | $3.04 | 45,588,660 |
| 2020-06-05 | $2.51 | $2.76 | $2.44 | $2.76 | $2.76 | 33,914,720 |
| 2020-06-04 | $2.55 | $2.58 | $2.42 | $2.51 | $2.51 | 22,679,130 |
| 2020-06-03 | $2.64 | $2.65 | $2.52 | $2.58 | $2.58 | 24,409,480 |
| 2020-06-02 | $2.68 | $2.75 | $2.56 | $2.61 | $2.61 | 29,358,040 |
| 2020-06-01 | $2.65 | $2.78 | $2.63 | $2.70 | $2.70 | 24,845,590 |
| 2020-05-29 | $2.75 | $2.89 | $2.65 | $2.70 | $2.70 | 34,283,470 |
| 2020-05-28 | $2.70 | $2.98 | $2.60 | $2.81 | $2.81 | 42,197,150 |
| 2020-05-27 | $2.37 | $2.76 | $2.34 | $2.76 | $2.76 | 41,562,800 |
| 2020-05-26 | $2.15 | $2.59 | $2.15 | $2.51 | $2.51 | 36,607,150 |
| 2020-05-25 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 6,736,100 |
| 2020-05-22 | $2.65 | $2.73 | $2.65 | $2.65 | $2.65 | 14,749,800 |
| 2020-05-21 | $3.15 | $3.15 | $2.93 | $2.94 | $2.94 | 70,019,800 |
| 2020-05-20 | $2.85 | $2.86 | $2.75 | $2.86 | $2.86 | 15,000,200 |
| 2020-05-19 | $2.37 | $2.60 | $2.35 | $2.60 | $2.60 | 14,497,960 |
| 2020-05-18 | $2.52 | $2.54 | $2.32 | $2.36 | $2.36 | 20,876,020 |
| 2020-05-15 | $2.70 | $2.70 | $2.51 | $2.52 | $2.52 | 21,061,110 |
| 2020-05-14 | $2.68 | $2.75 | $2.63 | $2.71 | $2.71 | 19,968,800 |
| 2020-05-13 | $2.91 | $2.91 | $2.76 | $2.77 | $2.77 | 15,312,800 |
| 2020-05-12 | $3.03 | $3.05 | $2.83 | $2.88 | $2.88 | 14,619,370 |
| 2020-05-11 | $3.06 | $3.16 | $3.00 | $3.03 | $3.03 | 13,693,200 |
| 2020-05-08 | $3.05 | $3.22 | $3.04 | $3.09 | $3.09 | 16,052,320 |
| 2020-05-07 | $3.06 | $3.39 | $3.06 | $3.12 | $3.12 | 24,971,340 |
| 2020-05-06 | $2.98 | $3.18 | $2.98 | $3.13 | $3.13 | 22,106,650 |
| 2020-05-05 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2020-05-04 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2020-05-01 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2020-04-30 | $2.79 | $3.11 | $2.79 | $3.11 | $3.11 | 20,991,880 |
| 2020-04-29 | $2.61 | $2.92 | $2.61 | $2.83 | $2.83 | 18,934,790 |
| 2020-04-28 | $3.03 | $3.12 | $2.77 | $2.82 | $2.82 | 17,122,930 |
| 2020-04-27 | $3.20 | $3.20 | $3.00 | $3.03 | $3.03 | 19,005,570 |
| 2020-04-24 | $3.39 | $3.40 | $3.15 | $3.22 | $3.22 | 17,675,220 |
| 2020-04-23 | $3.40 | $3.46 | $3.39 | $3.40 | $3.40 | 11,342,420 |
| 2020-04-22 | $3.39 | $3.41 | $3.32 | $3.40 | $3.40 | 11,699,410 |
| 2020-04-21 | $3.38 | $3.48 | $3.35 | $3.41 | $3.41 | 13,117,840 |
| 2020-04-20 | $3.54 | $3.54 | $3.39 | $3.40 | $3.40 | 14,296,270 |
| 2020-04-17 | $3.55 | $3.63 | $3.47 | $3.50 | $3.50 | 12,841,520 |
| 2020-04-16 | $3.45 | $3.55 | $3.37 | $3.55 | $3.55 | 14,404,230 |
| 2020-04-15 | $3.60 | $3.61 | $3.51 | $3.51 | $3.51 | 11,296,040 |
| 2020-04-14 | $3.62 | $3.67 | $3.53 | $3.59 | $3.59 | 12,641,340 |
| 2020-04-13 | $3.78 | $3.78 | $3.49 | $3.58 | $3.58 | 23,668,740 |
| 2020-04-10 | $3.97 | $4.00 | $3.83 | $3.83 | $3.83 | 22,782,800 |
| 2020-04-09 | $3.86 | $4.19 | $3.82 | $4.08 | $4.08 | 36,561,690 |
| 2020-04-08 | $3.91 | $3.91 | $3.80 | $3.81 | $3.81 | 15,962,920 |
| 2020-04-07 | $3.89 | $4.05 | $3.86 | $3.91 | $3.91 | 20,038,780 |
| 2020-04-06 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2020-04-03 | $3.98 | $4.05 | $3.86 | $3.89 | $3.89 | 11,441,860 |
| 2020-04-02 | $3.93 | $3.98 | $3.86 | $3.97 | $3.97 | 12,299,230 |
| 2020-04-01 | $3.91 | $3.99 | $3.71 | $3.96 | $3.96 | 16,169,940 |
| 2020-03-31 | $4.23 | $4.24 | $4.00 | $4.00 | $4.00 | 14,170,810 |
| 2020-03-30 | $4.35 | $4.35 | $4.10 | $4.17 | $4.17 | 11,836,420 |
| 2020-03-27 | $4.63 | $4.66 | $4.42 | $4.44 | $4.44 | 10,190,700 |
| 2020-03-26 | $4.60 | $4.70 | $4.53 | $4.57 | $4.57 | 10,393,810 |
| 2020-03-25 | $4.51 | $4.65 | $4.46 | $4.61 | $4.61 | 11,668,370 |
| 2020-03-24 | $4.43 | $4.48 | $4.29 | $4.43 | $4.43 | 8,659,600 |
| 2020-03-23 | $4.49 | $4.53 | $4.32 | $4.33 | $4.33 | 9,326,600 |
| 2020-03-20 | $4.60 | $4.64 | $4.50 | $4.58 | $4.58 | 6,292,290 |
| 2020-03-19 | $4.51 | $4.62 | $4.40 | $4.57 | $4.57 | 9,043,260 |
| 2020-03-18 | $4.76 | $4.79 | $4.52 | $4.52 | $4.52 | 10,511,860 |
| 2020-03-17 | $4.82 | $4.88 | $4.39 | $4.65 | $4.65 | 13,129,660 |
| 2020-03-16 | $5.14 | $5.17 | $4.76 | $4.78 | $4.78 | 13,801,210 |
| 2020-03-13 | $4.88 | $5.12 | $4.85 | $5.05 | $5.05 | 14,221,070 |
| 2020-03-12 | $5.24 | $5.28 | $5.11 | $5.19 | $5.19 | 17,250,650 |
| 2020-03-11 | $5.48 | $5.64 | $5.37 | $5.38 | $5.38 | 25,410,910 |
| 2020-03-10 | $5.18 | $5.46 | $4.84 | $5.45 | $5.45 | 27,184,580 |
| 2020-03-09 | $5.26 | $5.65 | $5.22 | $5.37 | $5.37 | 25,951,280 |
| 2020-03-06 | $5.22 | $5.50 | $5.16 | $5.36 | $5.36 | 20,233,340 |
| 2020-03-05 | $5.36 | $5.41 | $5.24 | $5.30 | $5.30 | 14,994,740 |
| 2020-03-04 | $5.17 | $5.29 | $5.12 | $5.24 | $5.24 | 13,180,440 |
| 2020-03-03 | $5.35 | $5.46 | $5.18 | $5.24 | $5.24 | 18,214,660 |
| 2020-03-02 | $5.00 | $5.26 | $4.90 | $5.22 | $5.22 | 14,498,950 |
| 2020-02-28 | $5.19 | $5.35 | $4.97 | $5.01 | $5.01 | 18,959,200 |
| 2020-02-27 | $5.55 | $5.65 | $5.32 | $5.43 | $5.43 | 17,266,360 |
| 2020-02-26 | $5.55 | $5.77 | $5.49 | $5.55 | $5.55 | 22,476,280 |
| 2020-02-25 | $5.56 | $5.79 | $5.35 | $5.64 | $5.64 | 33,819,400 |
| 2020-02-24 | $5.63 | $5.99 | $5.46 | $5.79 | $5.79 | 44,696,580 |
| 2020-02-21 | $5.29 | $5.88 | $5.28 | $5.74 | $5.74 | 50,343,320 |
| 2020-02-20 | $5.10 | $5.56 | $5.00 | $5.36 | $5.36 | 43,563,140 |
| 2020-02-19 | $5.22 | $5.24 | $5.04 | $5.05 | $5.05 | 21,170,860 |
| 2020-02-18 | $5.30 | $5.30 | $5.04 | $5.17 | $5.17 | 33,710,350 |
| 2020-02-17 | $4.79 | $5.19 | $4.74 | $5.19 | $5.19 | 34,007,030 |
| 2020-02-14 | $4.82 | $4.84 | $4.69 | $4.72 | $4.72 | 12,579,640 |
| 2020-02-13 | $4.98 | $4.98 | $4.75 | $4.78 | $4.78 | 20,482,970 |
| 2020-02-12 | $4.96 | $5.01 | $4.85 | $4.99 | $4.99 | 19,431,510 |
| 2020-02-11 | $5.00 | $5.36 | $4.87 | $5.02 | $5.02 | 40,046,750 |
| 2020-02-10 | $4.58 | $5.01 | $4.58 | $5.01 | $5.01 | 27,598,710 |
| 2020-02-07 | $4.68 | $4.69 | $4.47 | $4.55 | $4.55 | 21,009,600 |
| 2020-02-06 | $4.52 | $4.68 | $4.42 | $4.65 | $4.65 | 32,315,400 |
| 2020-02-05 | $4.23 | $4.99 | $4.23 | $4.67 | $4.67 | 34,044,420 |
| 2020-02-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 2,626,200 |
| 2020-02-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 474,700 |
| 2020-01-31 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-01-30 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-01-29 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-01-28 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-01-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-01-24 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-01-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 4,190,600 |
| 2020-01-22 | $6.45 | $6.48 | $6.35 | $6.41 | $6.41 | 5,462,800 |
| 2020-01-21 | $6.50 | $6.51 | $6.41 | $6.43 | $6.43 | 6,572,800 |
| 2020-01-20 | $6.50 | $6.55 | $6.41 | $6.53 | $6.53 | 9,771,330 |
| 2020-01-17 | $6.69 | $6.71 | $6.56 | $6.56 | $6.56 | 7,122,750 |
| 2020-01-16 | $6.69 | $6.75 | $6.66 | $6.66 | $6.66 | 5,501,430 |
| 2020-01-15 | $6.84 | $6.85 | $6.62 | $6.69 | $6.69 | 12,646,500 |
| 2020-01-14 | $6.94 | $6.94 | $6.86 | $6.88 | $6.88 | 6,412,970 |
| 2020-01-13 | $6.90 | $6.94 | $6.82 | $6.91 | $6.91 | 7,185,470 |
| 2020-01-10 | $7.04 | $7.08 | $6.88 | $6.91 | $6.91 | 12,178,150 |
| 2020-01-09 | $6.91 | $7.23 | $6.90 | $7.03 | $7.03 | 17,553,550 |
| 2020-01-08 | $7.06 | $7.13 | $6.85 | $6.86 | $6.86 | 14,019,510 |
| 2020-01-07 | $6.94 | $7.03 | $6.90 | $7.03 | $7.03 | 12,699,030 |
| 2020-01-06 | $6.85 | $6.96 | $6.79 | $6.93 | $6.93 | 12,039,780 |
| 2020-01-03 | $6.92 | $6.95 | $6.86 | $6.91 | $6.91 | 8,670,300 |
| 2020-01-02 | $6.81 | $6.93 | $6.81 | $6.91 | $6.91 | 10,135,010 |
| 2020-01-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2019-12-31 | $6.79 | $6.88 | $6.74 | $6.79 | $6.79 | 5,904,150 |
| 2019-12-30 | $6.80 | $6.80 | $6.56 | $6.79 | $6.79 | 9,001,510 |
| 2019-12-27 | $6.88 | $6.93 | $6.80 | $6.80 | $6.80 | 8,698,030 |
| 2019-12-26 | $6.99 | $6.99 | $6.82 | $6.87 | $6.87 | 8,516,680 |
| 2019-12-25 | $6.82 | $7.01 | $6.77 | $6.92 | $6.92 | 11,145,360 |
| 2019-12-24 | $6.79 | $6.84 | $6.75 | $6.82 | $6.82 | 6,939,530 |
| 2019-12-23 | $7.10 | $7.10 | $6.73 | $6.76 | $6.76 | 17,579,820 |
| 2019-12-20 | $7.27 | $7.28 | $7.10 | $7.11 | $7.11 | 13,097,840 |
| 2019-12-19 | $7.30 | $7.34 | $7.17 | $7.26 | $7.26 | 16,730,070 |
| 2019-12-18 | $7.25 | $7.63 | $7.23 | $7.34 | $7.34 | 26,443,720 |
| 2019-12-17 | $7.14 | $7.33 | $7.06 | $7.26 | $7.26 | 19,237,940 |
| 2019-12-16 | $7.08 | $7.22 | $7.02 | $7.19 | $7.19 | 14,881,560 |
| 2019-12-13 | $7.18 | $7.22 | $7.02 | $7.14 | $7.14 | 13,016,990 |
| 2019-12-12 | $7.19 | $7.26 | $7.06 | $7.12 | $7.12 | 11,878,490 |
| 2019-12-11 | $7.33 | $7.40 | $7.14 | $7.15 | $7.15 | 15,473,700 |
| 2019-12-10 | $7.22 | $7.45 | $7.20 | $7.39 | $7.39 | 21,180,090 |
| 2019-12-09 | $7.28 | $7.54 | $7.26 | $7.29 | $7.29 | 27,245,250 |
| 2019-12-06 | $7.09 | $7.28 | $6.99 | $7.24 | $7.24 | 24,064,150 |
| 2019-12-05 | $7.00 | $7.12 | $6.93 | $7.04 | $7.04 | 18,619,500 |
| 2019-12-04 | $7.02 | $7.07 | $6.88 | $6.95 | $6.95 | 26,212,860 |
| 2019-12-03 | $6.61 | $7.35 | $6.53 | $7.18 | $7.18 | 42,196,040 |
| 2019-12-02 | $6.80 | $6.89 | $6.67 | $6.68 | $6.68 | 14,665,410 |
| 2019-11-29 | $6.99 | $7.16 | $6.91 | $6.91 | $6.91 | 10,766,100 |
| 2019-11-28 | $6.93 | $7.25 | $6.92 | $7.06 | $7.06 | 14,203,710 |
| 2019-11-27 | $6.99 | $7.32 | $6.80 | $7.04 | $7.04 | 15,778,610 |
| 2019-11-26 | $7.08 | $7.09 | $6.90 | $6.96 | $6.96 | 12,227,580 |
| 2019-11-25 | $7.33 | $7.37 | $6.84 | $7.08 | $7.08 | 17,508,420 |
| 2019-11-22 | $7.33 | $7.65 | $7.21 | $7.28 | $7.28 | 30,152,150 |
| 2019-11-21 | $7.51 | $7.52 | $7.21 | $7.26 | $7.26 | 30,818,050 |
| 2019-11-20 | $6.80 | $7.51 | $6.76 | $7.51 | $7.51 | 26,826,080 |
| 2019-11-19 | $6.67 | $6.89 | $6.67 | $6.83 | $6.83 | 15,946,740 |
| 2019-11-18 | $6.60 | $6.78 | $6.46 | $6.76 | $6.76 | 18,990,730 |
| 2019-11-15 | $7.11 | $7.18 | $6.73 | $6.77 | $6.77 | 31,147,110 |
| 2019-11-14 | $7.76 | $7.97 | $7.26 | $7.29 | $7.29 | 49,861,990 |
| 2019-11-13 | $7.19 | $7.25 | $7.19 | $7.25 | $7.25 | 7,483,240 |
| 2019-11-12 | $6.62 | $6.68 | $6.37 | $6.59 | $6.59 | 9,199,650 |
| 2019-11-11 | $6.72 | $6.72 | $6.45 | $6.52 | $6.52 | 9,745,280 |
| 2019-11-08 | $6.92 | $6.94 | $6.69 | $6.74 | $6.74 | 8,930,740 |
| 2019-11-07 | $6.80 | $6.95 | $6.75 | $6.83 | $6.83 | 8,862,540 |
| 2019-11-06 | $7.03 | $7.04 | $6.71 | $6.81 | $6.81 | 10,813,040 |
| 2019-11-05 | $7.07 | $7.10 | $6.89 | $7.03 | $7.03 | 10,335,630 |
| 2019-11-04 | $7.22 | $7.26 | $7.03 | $7.05 | $7.05 | 9,595,900 |
| 2019-11-01 | $7.15 | $7.25 | $7.09 | $7.19 | $7.19 | 7,615,650 |
| 2019-10-31 | $7.28 | $7.44 | $7.05 | $7.11 | $7.11 | 11,301,280 |
| 2019-10-30 | $7.51 | $7.55 | $7.30 | $7.31 | $7.31 | 8,465,230 |
| 2019-10-29 | $7.73 | $7.85 | $7.50 | $7.52 | $7.52 | 10,316,450 |
| 2019-10-28 | $7.60 | $7.79 | $7.55 | $7.76 | $7.76 | 11,501,450 |
| 2019-10-25 | $7.55 | $7.66 | $7.29 | $7.60 | $7.60 | 12,075,770 |
| 2019-10-24 | $7.76 | $7.76 | $7.52 | $7.55 | $7.55 | 8,971,560 |
| 2019-10-23 | $7.86 | $7.99 | $7.73 | $7.76 | $7.76 | 10,134,840 |
| 2019-10-22 | $7.71 | $7.90 | $7.70 | $7.82 | $7.82 | 9,229,520 |
| 2019-10-21 | $8.15 | $8.18 | $7.33 | $7.71 | $7.71 | 14,130,090 |
| 2019-10-18 | $8.33 | $8.50 | $8.11 | $8.14 | $8.14 | 10,568,210 |
| 2019-10-17 | $8.46 | $8.56 | $8.33 | $8.39 | $8.39 | 7,433,440 |
| 2019-10-16 | $8.45 | $8.71 | $8.30 | $8.47 | $8.47 | 11,868,550 |
| 2019-10-15 | $8.65 | $8.69 | $8.39 | $8.43 | $8.43 | 10,381,310 |
| 2019-10-14 | $8.60 | $8.75 | $8.58 | $8.65 | $8.65 | 11,545,100 |
| 2019-10-11 | $8.67 | $8.80 | $8.53 | $8.57 | $8.57 | 9,768,200 |
| 2019-10-10 | $8.53 | $8.89 | $8.53 | $8.72 | $8.72 | 13,779,400 |
| 2019-10-09 | $8.39 | $8.55 | $8.35 | $8.53 | $8.53 | 7,238,200 |
| 2019-10-08 | $8.40 | $8.63 | $8.38 | $8.46 | $8.46 | 7,615,890 |
| 2019-10-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2019-10-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2019-10-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2019-10-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2019-10-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2019-09-30 | $8.57 | $8.59 | $8.36 | $8.36 | $8.36 | 6,990,700 |
| 2019-09-27 | $8.52 | $8.63 | $8.45 | $8.52 | $8.52 | 8,133,600 |
| 2019-09-26 | $8.69 | $8.78 | $8.43 | $8.44 | $8.44 | 11,783,420 |
| 2019-09-25 | $8.88 | $8.89 | $8.66 | $8.68 | $8.68 | 12,546,100 |
| 2019-09-24 | $9.00 | $9.08 | $8.96 | $9.01 | $9.01 | 10,123,400 |
| 2019-09-23 | $9.15 | $9.15 | $8.86 | $8.99 | $8.99 | 16,897,260 |
| 2019-09-20 | $9.52 | $9.58 | $9.25 | $9.27 | $9.27 | 16,476,870 |
| 2019-09-19 | $9.35 | $9.50 | $9.28 | $9.48 | $9.48 | 13,583,630 |
| 2019-09-18 | $9.44 | $9.47 | $9.29 | $9.32 | $9.32 | 12,587,450 |
| 2019-09-17 | $9.63 | $9.67 | $9.24 | $9.30 | $9.30 | 21,696,650 |
| 2019-09-16 | $9.74 | $9.82 | $9.55 | $9.68 | $9.68 | 20,243,910 |
| 2019-09-13 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2019-09-12 | $9.55 | $9.74 | $9.46 | $9.64 | $9.64 | 19,814,220 |
| 2019-09-11 | $9.69 | $9.74 | $9.50 | $9.50 | $9.50 | 19,769,430 |
| 2019-09-10 | $9.86 | $9.86 | $9.53 | $9.64 | $9.64 | 30,662,170 |
| 2019-09-09 | $9.61 | $9.98 | $9.50 | $9.91 | $9.91 | 42,909,240 |
| 2019-09-06 | $9.60 | $9.77 | $9.36 | $9.49 | $9.49 | 28,875,940 |
| 2019-09-05 | $9.66 | $9.87 | $9.49 | $9.57 | $9.57 | 42,728,930 |
| 2019-09-04 | $9.68 | $9.75 | $9.35 | $9.64 | $9.64 | 43,175,880 |
| 2019-09-03 | $9.15 | $10.20 | $9.15 | $9.68 | $9.68 | 65,463,220 |
| 2019-09-02 | $8.90 | $9.56 | $8.63 | $9.35 | $9.35 | 52,655,030 |
| 2019-08-30 | $9.02 | $9.92 | $8.91 | $9.39 | $9.39 | 67,084,680 |
| 2019-08-29 | $8.80 | $9.29 | $8.71 | $9.02 | $9.02 | 33,240,560 |
| 2019-08-28 | $8.84 | $8.94 | $8.74 | $8.80 | $8.80 | 18,067,290 |
| 2019-08-27 | $8.76 | $9.07 | $8.68 | $8.95 | $8.95 | 27,357,340 |
| 2019-08-26 | $8.50 | $8.71 | $8.44 | $8.64 | $8.64 | 9,128,200 |
| 2019-08-23 | $8.85 | $8.92 | $8.70 | $8.71 | $8.71 | 17,749,640 |
| 2019-08-22 | $9.07 | $9.09 | $8.90 | $8.93 | $8.93 | 14,292,560 |
| 2019-08-21 | $8.98 | $9.17 | $8.82 | $9.05 | $9.05 | 24,104,230 |
| 2019-08-20 | $9.19 | $9.24 | $8.90 | $8.97 | $8.97 | 23,823,800 |
| 2019-08-19 | $8.90 | $9.15 | $8.87 | $9.09 | $9.09 | 24,492,710 |
| 2019-08-16 | $8.96 | $9.05 | $8.83 | $8.83 | $8.83 | 16,102,500 |
| 2019-08-15 | $8.58 | $8.98 | $8.50 | $8.86 | $8.86 | 20,061,040 |
| 2019-08-14 | $9.30 | $9.36 | $8.96 | $8.98 | $8.98 | 25,244,990 |
| 2019-08-13 | $9.01 | $9.30 | $8.90 | $9.10 | $9.10 | 23,207,380 |
| 2019-08-12 | $9.06 | $9.16 | $8.85 | $9.14 | $9.14 | 25,234,830 |
| 2019-08-09 | $9.29 | $9.29 | $8.81 | $9.04 | $9.04 | 35,470,190 |
| 2019-08-08 | $8.70 | $9.31 | $8.58 | $9.26 | $9.26 | 45,185,740 |
| 2019-08-07 | $9.10 | $9.13 | $8.61 | $8.67 | $8.67 | 23,552,550 |
| 2019-08-06 | $8.55 | $9.05 | $8.30 | $8.99 | $8.99 | 27,297,890 |
| 2019-08-05 | $8.78 | $9.08 | $8.71 | $8.83 | $8.83 | 21,755,210 |
| 2019-08-02 | $8.39 | $9.00 | $8.30 | $8.94 | $8.94 | 25,575,100 |
| 2019-08-01 | $8.52 | $8.77 | $8.50 | $8.63 | $8.63 | 12,167,950 |
| 2019-07-31 | $8.60 | $8.71 | $8.48 | $8.62 | $8.62 | 18,930,610 |
| 2019-07-30 | $9.02 | $9.07 | $8.85 | $8.88 | $8.88 | 15,310,410 |
| 2019-07-29 | $8.81 | $9.10 | $8.73 | $8.97 | $8.97 | 22,660,270 |
| 2019-07-26 | $8.88 | $9.05 | $8.72 | $8.75 | $8.75 | 17,695,900 |
| 2019-07-25 | $9.14 | $9.19 | $8.86 | $8.90 | $8.90 | 20,885,970 |
| 2019-07-24 | $8.98 | $9.25 | $8.90 | $9.02 | $9.02 | 26,375,610 |
| 2019-07-23 | $8.44 | $8.81 | $8.40 | $8.81 | $8.81 | 20,452,070 |
| 2019-07-22 | $8.95 | $8.99 | $8.35 | $8.44 | $8.44 | 22,003,520 |
| 2019-07-19 | $8.93 | $9.18 | $8.91 | $8.94 | $8.94 | 16,970,180 |
| 2019-07-18 | $9.30 | $9.34 | $8.91 | $8.95 | $8.95 | 26,702,660 |
| 2019-07-17 | $9.28 | $9.69 | $9.13 | $9.43 | $9.43 | 36,617,480 |
| 2019-07-16 | $9.00 | $9.47 | $8.93 | $9.34 | $9.34 | 32,648,790 |
| 2019-07-15 | $8.80 | $9.26 | $8.51 | $9.09 | $9.09 | 30,882,210 |
| 2019-07-12 | $9.32 | $9.41 | $8.90 | $8.99 | $8.99 | 34,836,920 |
| 2019-07-11 | $9.69 | $9.95 | $9.27 | $9.46 | $9.46 | 67,449,050 |
| 2019-07-10 | $8.73 | $9.43 | $8.70 | $9.43 | $9.43 | 24,174,150 |
| 2019-07-09 | $8.40 | $8.80 | $8.30 | $8.57 | $8.57 | 19,209,350 |
| 2019-07-08 | $9.05 | $9.08 | $8.29 | $8.39 | $8.39 | 26,138,930 |
| 2019-07-05 | $9.09 | $9.13 | $9.01 | $9.04 | $9.04 | 13,711,200 |
| 2019-07-04 | $9.31 | $9.40 | $8.92 | $9.03 | $9.03 | 21,739,830 |
| 2019-07-03 | $9.48 | $9.50 | $9.16 | $9.18 | $9.18 | 24,288,200 |
| 2019-07-02 | $9.61 | $9.85 | $9.46 | $9.56 | $9.56 | 27,439,230 |
| 2019-07-01 | $9.89 | $9.89 | $9.58 | $9.69 | $9.69 | 37,609,570 |
| 2019-06-28 | $9.62 | $9.97 | $9.20 | $9.46 | $9.46 | 39,378,730 |
| 2019-06-27 | $9.86 | $10.07 | $9.74 | $9.78 | $9.78 | 37,536,970 |
| 2019-06-26 | $9.85 | $10.44 | $9.66 | $9.77 | $9.77 | 68,709,880 |
| 2019-06-25 | $9.87 | $11.14 | $9.76 | $10.45 | $10.45 | 109,130,950 |
| 2019-06-24 | $9.27 | $10.13 | $9.03 | $10.13 | $10.13 | 65,525,470 |
| 2019-06-21 | $9.20 | $9.52 | $9.13 | $9.21 | $9.21 | 47,407,720 |
| 2019-06-20 | $9.07 | $9.44 | $8.91 | $9.27 | $9.27 | 49,016,170 |
| 2019-06-19 | $8.91 | $9.23 | $8.81 | $8.95 | $8.95 | 40,473,380 |
| 2019-06-18 | $8.95 | $8.95 | $8.67 | $8.70 | $8.70 | 18,130,900 |
| 2019-06-17 | $8.77 | $8.94 | $8.60 | $8.87 | $8.87 | 24,970,450 |
| 2019-06-14 | $9.20 | $9.30 | $8.55 | $8.66 | $8.66 | 38,509,800 |
| 2019-06-13 | $9.30 | $9.58 | $9.16 | $9.22 | $9.22 | 42,443,510 |
| 2019-06-12 | $9.22 | $9.74 | $9.09 | $9.47 | $9.47 | 66,303,660 |
| 2019-06-11 | $8.71 | $9.53 | $8.40 | $9.25 | $9.25 | 64,833,250 |
| 2019-06-10 | $8.64 | $8.99 | $8.52 | $8.75 | $8.75 | 39,914,160 |
| 2019-06-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2019-06-06 | $9.09 | $9.12 | $8.36 | $8.57 | $8.57 | 47,373,100 |
| 2019-06-05 | $9.58 | $9.67 | $8.92 | $9.08 | $9.08 | 56,244,610 |
| 2019-06-04 | $10.09 | $10.18 | $9.48 | $9.49 | $9.49 | 61,602,800 |
| 2019-06-03 | $10.45 | $10.92 | $10.02 | $10.53 | $10.53 | 66,816,170 |
| 2019-05-31 | $10.90 | $11.27 | $10.36 | $10.40 | $10.40 | 86,137,570 |
| 2019-05-30 | $12.20 | $12.36 | $11.48 | $11.48 | $11.48 | 72,626,950 |
| 2019-05-29 | $11.01 | $12.76 | $10.88 | $12.76 | $12.76 | 116,919,580 |
| 2019-05-28 | $11.40 | $12.36 | $11.21 | $11.60 | $11.60 | 128,166,760 |
| 2019-05-27 | $10.72 | $12.17 | $10.62 | $11.30 | $11.30 | 127,076,160 |
| 2019-05-24 | $12.99 | $13.03 | $11.80 | $11.80 | $11.80 | 114,505,540 |
| 2019-05-23 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 37,995,270 |
| 2019-05-22 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 3,851,980 |
| 2019-05-21 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 6,183,640 |
| 2019-05-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,696,740 |
| 2019-05-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 7,771,610 |
| 2019-05-16 | $7.42 | $8.14 | $7.42 | $8.14 | $8.14 | 24,538,290 |
| 2019-05-15 | $7.39 | $7.48 | $7.29 | $7.40 | $7.40 | 9,524,770 |
| 2019-05-14 | $7.20 | $7.75 | $6.99 | $7.33 | $7.33 | 15,557,130 |
| 2019-05-13 | $7.35 | $7.76 | $7.29 | $7.52 | $7.52 | 15,909,650 |
| 2019-05-10 | $7.19 | $7.68 | $6.96 | $7.53 | $7.53 | 19,737,840 |
| 2019-05-09 | $7.44 | $7.63 | $7.10 | $7.16 | $7.16 | 18,202,100 |
| 2019-05-08 | $6.70 | $7.50 | $6.62 | $7.50 | $7.50 | 28,189,670 |
| 2019-05-07 | $6.49 | $7.05 | $6.49 | $6.82 | $6.82 | 13,348,140 |
| 2019-05-06 | $7.10 | $7.10 | $6.51 | $6.52 | $6.52 | 15,283,040 |
| 2019-05-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-05-02 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-05-01 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2019-04-30 | $7.08 | $7.44 | $7.04 | $7.23 | $7.23 | 12,283,050 |
| 2019-04-29 | $8.09 | $8.17 | $7.28 | $7.33 | $7.33 | 18,483,180 |
| 2019-04-26 | $8.00 | $8.30 | $7.95 | $8.09 | $8.09 | 12,293,470 |
| 2019-04-25 | $8.06 | $8.44 | $7.96 | $8.07 | $8.07 | 16,854,800 |
| 2019-04-24 | $8.44 | $8.44 | $7.86 | $8.19 | $8.19 | 26,243,260 |
| 2019-04-23 | $9.05 | $9.10 | $8.63 | $8.72 | $8.72 | 19,043,360 |
| 2019-04-22 | $9.21 | $9.53 | $9.06 | $9.11 | $9.11 | 22,995,600 |
| 2019-04-19 | $9.46 | $9.52 | $9.18 | $9.38 | $9.38 | 30,561,350 |
| 2019-04-18 | $9.31 | $9.81 | $9.06 | $9.62 | $9.62 | 46,955,200 |
| 2019-04-17 | $9.10 | $9.44 | $9.04 | $9.31 | $9.31 | 37,025,100 |
| 2019-04-16 | $8.50 | $9.34 | $8.42 | $9.12 | $9.12 | 35,455,480 |
| 2019-04-15 | $8.80 | $8.89 | $8.56 | $8.58 | $8.58 | 15,779,900 |
| 2019-04-12 | $8.48 | $8.63 | $8.40 | $8.58 | $8.58 | 9,799,520 |
| 2019-04-11 | $8.74 | $8.75 | $8.51 | $8.52 | $8.52 | 13,190,950 |
| 2019-04-10 | $8.80 | $8.81 | $8.60 | $8.75 | $8.75 | 13,682,200 |
| 2019-04-09 | $8.63 | $8.88 | $8.53 | $8.80 | $8.80 | 18,658,170 |
| 2019-04-08 | $8.91 | $8.93 | $8.51 | $8.70 | $8.70 | 30,708,140 |
| 2019-04-05 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2019-04-04 | $9.08 | $9.18 | $8.88 | $9.04 | $9.04 | 33,973,030 |
| 2019-04-03 | $9.16 | $9.26 | $9.05 | $9.22 | $9.22 | 30,903,420 |
| 2019-04-02 | $9.39 | $9.48 | $9.15 | $9.35 | $9.35 | 39,848,580 |
| 2019-04-01 | $9.00 | $9.34 | $8.84 | $9.24 | $9.24 | 39,759,130 |
| 2019-03-29 | $8.60 | $8.97 | $8.35 | $8.87 | $8.87 | 38,249,170 |
| 2019-03-28 | $8.71 | $9.47 | $8.70 | $8.99 | $8.99 | 46,006,240 |
| 2019-03-27 | $8.99 | $9.14 | $8.36 | $8.70 | $8.70 | 40,271,850 |
| 2019-03-26 | $9.18 | $9.53 | $8.98 | $9.07 | $9.07 | 63,764,740 |
| 2019-03-25 | $10.99 | $11.23 | $9.97 | $9.98 | $9.98 | 99,049,160 |
| 2019-03-22 | $9.65 | $10.21 | $9.46 | $10.21 | $10.21 | 66,210,970 |
| 2019-03-21 | $8.44 | $9.28 | $8.35 | $9.28 | $9.28 | 26,847,760 |
| 2019-03-20 | $8.48 | $8.50 | $8.05 | $8.44 | $8.44 | 19,452,790 |
| 2019-03-19 | $8.47 | $8.68 | $8.41 | $8.53 | $8.53 | 17,749,560 |
| 2019-03-18 | $8.28 | $8.52 | $8.28 | $8.50 | $8.50 | 16,538,340 |
| 2019-03-15 | $8.32 | $8.50 | $8.22 | $8.32 | $8.32 | 19,405,330 |
| 2019-03-14 | $8.92 | $8.92 | $8.12 | $8.24 | $8.24 | 29,785,100 |
| 2019-03-13 | $9.42 | $9.46 | $8.78 | $8.90 | $8.90 | 37,125,500 |
| 2019-03-12 | $9.48 | $9.75 | $9.30 | $9.53 | $9.53 | 46,619,110 |
| 2019-03-11 | $9.42 | $9.54 | $8.90 | $9.48 | $9.48 | 40,693,680 |
| 2019-03-08 | $9.00 | $9.69 | $8.66 | $9.27 | $9.27 | 52,480,680 |
| 2019-03-07 | $9.25 | $9.38 | $9.00 | $9.27 | $9.27 | 43,592,820 |
| 2019-03-06 | $9.05 | $9.74 | $8.80 | $9.38 | $9.38 | 54,806,350 |
| 2019-03-05 | $8.61 | $9.17 | $8.51 | $9.01 | $9.01 | 46,660,600 |
| 2019-03-04 | $8.64 | $8.97 | $8.46 | $8.68 | $8.68 | 50,244,810 |
| 2019-03-01 | $8.84 | $9.28 | $8.37 | $8.53 | $8.53 | 68,141,030 |
| 2019-02-28 | $7.83 | $8.64 | $7.83 | $8.64 | $8.64 | 55,323,360 |
| 2019-02-27 | $8.00 | $8.14 | $7.70 | $7.85 | $7.85 | 28,101,910 |
| 2019-02-26 | $8.30 | $8.30 | $8.03 | $8.06 | $8.06 | 41,786,470 |
| 2019-02-25 | $8.24 | $8.49 | $8.11 | $8.43 | $8.43 | 43,767,550 |
| 2019-02-22 | $7.81 | $8.15 | $7.73 | $8.06 | $8.06 | 35,646,540 |
| 2019-02-21 | $7.70 | $8.36 | $7.66 | $7.89 | $7.89 | 44,979,490 |
| 2019-02-20 | $7.84 | $7.85 | $7.61 | $7.77 | $7.77 | 26,440,050 |
| 2019-02-19 | $7.70 | $8.00 | $7.61 | $7.94 | $7.94 | 38,045,450 |
| 2019-02-18 | $7.41 | $7.74 | $7.36 | $7.70 | $7.70 | 30,172,180 |
| 2019-02-15 | $7.28 | $7.55 | $7.23 | $7.38 | $7.38 | 28,577,880 |
| 2019-02-14 | $7.42 | $7.44 | $7.22 | $7.35 | $7.35 | 26,222,420 |
| 2019-02-13 | $7.23 | $7.44 | $7.17 | $7.41 | $7.41 | 33,267,030 |
| 2019-02-12 | $7.30 | $7.60 | $7.17 | $7.25 | $7.25 | 45,542,820 |
| 2019-02-11 | $6.67 | $7.15 | $6.65 | $7.15 | $7.15 | 27,051,440 |
| 2019-02-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-02-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-02-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-02-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-02-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-02-01 | $6.38 | $6.62 | $6.38 | $6.50 | $6.50 | 19,055,680 |
| 2019-01-31 | $6.26 | $6.55 | $6.18 | $6.25 | $6.25 | 27,358,230 |
| 2019-01-30 | $6.91 | $7.05 | $6.59 | $6.60 | $6.60 | 23,114,700 |
| 2019-01-29 | $7.30 | $7.30 | $6.82 | $7.01 | $7.01 | 19,536,310 |
| 2019-01-28 | $7.34 | $7.37 | $7.23 | $7.28 | $7.28 | 12,605,690 |
| 2019-01-25 | $7.62 | $7.65 | $7.18 | $7.26 | $7.26 | 23,886,180 |
| 2019-01-24 | $7.74 | $7.81 | $7.61 | $7.66 | $7.66 | 17,464,670 |
| 2019-01-23 | $7.77 | $7.87 | $7.61 | $7.68 | $7.68 | 18,850,230 |
| 2019-01-22 | $7.92 | $8.09 | $7.76 | $7.88 | $7.88 | 21,931,410 |
| 2019-01-21 | $7.91 | $8.16 | $7.72 | $8.00 | $8.00 | 27,804,740 |
| 2019-01-18 | $7.99 | $8.20 | $7.63 | $7.88 | $7.88 | 38,587,900 |
| 2019-01-17 | $8.24 | $8.24 | $7.87 | $7.89 | $7.89 | 37,515,850 |
| 2019-01-16 | $8.39 | $8.59 | $8.24 | $8.26 | $8.26 | 35,140,320 |
| 2019-01-15 | $8.74 | $8.79 | $8.31 | $8.40 | $8.40 | 45,372,590 |
| 2019-01-14 | $8.66 | $8.99 | $8.44 | $8.92 | $8.92 | 62,282,730 |
| 2019-01-11 | $9.61 | $9.93 | $8.84 | $8.90 | $8.90 | 96,369,310 |
| 2019-01-10 | $8.54 | $9.03 | $8.46 | $9.03 | $9.03 | 60,010,030 |
| 2019-01-09 | $7.55 | $8.21 | $7.50 | $8.21 | $8.21 | 42,346,250 |
| 2019-01-08 | $7.75 | $7.87 | $7.39 | $7.46 | $7.46 | 49,399,240 |
| 2019-01-07 | $7.58 | $8.29 | $7.58 | $7.89 | $7.89 | 69,281,140 |
| 2019-01-04 | $7.35 | $8.19 | $7.28 | $7.69 | $7.69 | 88,272,120 |
| 2019-01-03 | $7.30 | $7.60 | $6.95 | $7.60 | $7.60 | 83,865,360 |
| 2019-01-02 | $6.28 | $6.91 | $6.24 | $6.91 | $6.91 | 29,496,990 |
| 2019-01-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2018-12-31 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2018-12-28 | $6.09 | $6.43 | $6.03 | $6.28 | $6.28 | 14,534,400 |
| 2018-12-27 | $6.37 | $6.45 | $6.05 | $6.07 | $6.07 | 11,580,250 |
| 2018-12-26 | $6.36 | $6.51 | $6.27 | $6.28 | $6.28 | 13,415,350 |
| 2018-12-25 | $6.20 | $6.44 | $5.95 | $6.44 | $6.44 | 18,722,780 |
| 2018-12-24 | $6.18 | $6.45 | $6.10 | $6.29 | $6.29 | 15,886,260 |
| 2018-12-21 | $6.04 | $6.29 | $6.02 | $6.18 | $6.18 | 13,637,020 |
| 2018-12-20 | $5.95 | $6.10 | $5.95 | $6.07 | $6.07 | 6,946,170 |
| 2018-12-19 | $6.06 | $6.21 | $5.98 | $5.99 | $5.99 | 8,023,800 |
| 2018-12-18 | $6.09 | $6.21 | $6.01 | $6.06 | $6.06 | 9,985,800 |
| 2018-12-17 | $6.19 | $6.29 | $6.11 | $6.19 | $6.19 | 9,813,940 |
| 2018-12-14 | $6.67 | $6.67 | $6.28 | $6.29 | $6.29 | 17,426,450 |
| 2018-12-13 | $6.64 | $6.74 | $6.52 | $6.67 | $6.67 | 13,235,390 |
| 2018-12-12 | $6.88 | $6.95 | $6.61 | $6.66 | $6.66 | 19,648,050 |
| 2018-12-11 | $6.88 | $7.06 | $6.81 | $6.93 | $6.93 | 17,858,370 |
| 2018-12-10 | $6.91 | $7.11 | $6.72 | $6.86 | $6.86 | 19,326,230 |
| 2018-12-07 | $7.03 | $7.18 | $6.90 | $6.97 | $6.97 | 22,142,040 |
| 2018-12-06 | $6.81 | $7.28 | $6.76 | $7.13 | $7.13 | 41,429,220 |
| 2018-12-05 | $6.51 | $7.12 | $6.42 | $6.95 | $6.95 | 37,809,490 |
| 2018-12-04 | $6.71 | $6.77 | $6.55 | $6.71 | $6.71 | 26,369,010 |
| 2018-12-03 | $6.69 | $7.19 | $6.61 | $6.80 | $6.80 | 45,152,020 |
| 2018-11-30 | $6.51 | $6.54 | $6.13 | $6.54 | $6.54 | 13,186,460 |
| 2018-11-29 | $6.64 | $6.69 | $6.44 | $6.44 | $6.44 | 17,870,870 |
| 2018-11-28 | $6.48 | $6.68 | $6.34 | $6.63 | $6.63 | 20,462,110 |
| 2018-11-27 | $6.51 | $6.56 | $6.32 | $6.38 | $6.38 | 14,057,920 |
| 2018-11-26 | $6.10 | $6.58 | $6.07 | $6.41 | $6.41 | 22,608,530 |
| 2018-11-23 | $6.56 | $6.58 | $5.95 | $6.11 | $6.11 | 22,452,460 |
| 2018-11-22 | $6.63 | $6.77 | $6.49 | $6.59 | $6.59 | 16,554,910 |
| 2018-11-21 | $6.40 | $6.89 | $6.34 | $6.70 | $6.70 | 27,035,780 |
| 2018-11-20 | $6.38 | $6.72 | $6.36 | $6.40 | $6.40 | 16,540,420 |
| 2018-11-19 | $6.68 | $6.74 | $6.34 | $6.46 | $6.46 | 16,543,190 |
| 2018-11-16 | $6.42 | $6.78 | $6.41 | $6.65 | $6.65 | 21,064,560 |
| 2018-11-15 | $6.38 | $6.45 | $6.27 | $6.44 | $6.44 | 13,290,580 |
| 2018-11-14 | $6.33 | $6.54 | $6.28 | $6.43 | $6.43 | 16,830,280 |
| 2018-11-13 | $6.17 | $6.50 | $6.09 | $6.40 | $6.40 | 24,456,400 |
| 2018-11-12 | $5.92 | $6.23 | $5.87 | $6.23 | $6.23 | 18,528,070 |
| 2018-11-09 | $5.87 | $6.06 | $5.76 | $5.92 | $5.92 | 15,884,780 |
| 2018-11-08 | $5.88 | $6.04 | $5.85 | $5.92 | $5.92 | 15,306,820 |
| 2018-11-07 | $5.74 | $5.96 | $5.74 | $5.82 | $5.82 | 14,379,350 |
| 2018-11-06 | $5.85 | $5.87 | $5.65 | $5.78 | $5.78 | 10,712,610 |
| 2018-11-05 | $5.74 | $5.95 | $5.72 | $5.90 | $5.90 | 14,266,950 |
| 2018-11-02 | $5.70 | $5.85 | $5.66 | $5.80 | $5.80 | 14,538,390 |
| 2018-11-01 | $5.61 | $5.98 | $5.60 | $5.66 | $5.66 | 17,203,230 |
| 2018-10-31 | $5.49 | $5.65 | $5.47 | $5.57 | $5.57 | 9,332,270 |
| 2018-10-30 | $5.40 | $5.55 | $5.35 | $5.50 | $5.50 | 7,371,460 |
| 2018-10-29 | $5.54 | $5.61 | $5.35 | $5.43 | $5.43 | 7,793,950 |
| 2018-10-26 | $5.73 | $5.85 | $5.59 | $5.61 | $5.61 | 12,614,980 |
| 2018-10-25 | $5.29 | $5.75 | $5.19 | $5.62 | $5.62 | 15,863,690 |
| 2018-10-24 | $5.52 | $5.67 | $5.48 | $5.54 | $5.54 | 10,685,200 |
| 2018-10-23 | $5.55 | $6.08 | $5.46 | $5.62 | $5.62 | 19,046,870 |
| 2018-10-22 | $5.36 | $5.64 | $5.34 | $5.53 | $5.53 | 13,958,550 |
| 2018-10-19 | $5.08 | $5.32 | $4.91 | $5.29 | $5.29 | 8,584,140 |
| 2018-10-18 | $5.37 | $5.38 | $5.16 | $5.17 | $5.17 | 7,224,700 |
| 2018-10-17 | $5.36 | $5.52 | $5.13 | $5.44 | $5.44 | 10,203,430 |
| 2018-10-16 | $5.41 | $5.55 | $5.10 | $5.25 | $5.25 | 8,664,370 |
| 2018-10-15 | $5.37 | $5.59 | $5.34 | $5.41 | $5.41 | 9,947,210 |
| 2018-10-12 | $5.51 | $5.56 | $5.09 | $5.36 | $5.36 | 14,956,800 |
| 2018-10-11 | $5.95 | $6.03 | $5.64 | $5.64 | $5.64 | 13,872,780 |
| 2018-10-10 | $6.43 | $6.46 | $6.06 | $6.27 | $6.27 | 11,443,980 |
| 2018-10-09 | $6.47 | $6.55 | $6.35 | $6.39 | $6.39 | 7,500,990 |
| 2018-10-08 | $6.60 | $6.72 | $6.41 | $6.42 | $6.42 | 12,618,300 |
| 2018-10-05 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2018-10-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2018-10-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2018-10-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2018-10-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2018-09-28 | $6.89 | $6.96 | $6.85 | $6.89 | $6.89 | 7,608,010 |
| 2018-09-27 | $7.10 | $7.11 | $6.84 | $6.86 | $6.86 | 14,549,000 |
| 2018-09-26 | $7.07 | $7.24 | $7.05 | $7.12 | $7.12 | 13,983,490 |
| 2018-09-25 | $7.18 | $7.21 | $7.06 | $7.12 | $7.12 | 13,629,000 |
| 2018-09-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-09-21 | $7.18 | $7.35 | $7.12 | $7.25 | $7.25 | 25,113,860 |
| 2018-09-20 | $7.07 | $7.22 | $7.01 | $7.14 | $7.14 | 17,360,010 |
| 2018-09-19 | $7.05 | $7.30 | $7.00 | $7.12 | $7.12 | 24,318,270 |
| 2018-09-18 | $6.84 | $7.14 | $6.84 | $7.11 | $7.11 | 19,305,340 |
| 2018-09-17 | $6.83 | $6.94 | $6.68 | $6.90 | $6.90 | 10,162,100 |
| 2018-09-14 | $7.05 | $7.08 | $6.81 | $6.84 | $6.84 | 11,160,900 |
| 2018-09-13 | $7.05 | $7.09 | $6.81 | $7.04 | $7.04 | 17,259,990 |
| 2018-09-12 | $6.89 | $7.12 | $6.80 | $6.98 | $6.98 | 17,289,050 |
| 2018-09-11 | $6.75 | $7.03 | $6.73 | $6.86 | $6.86 | 14,966,980 |
| 2018-09-10 | $7.13 | $7.16 | $6.79 | $6.79 | $6.79 | 20,367,740 |
| 2018-09-07 | $6.98 | $7.34 | $6.98 | $7.20 | $7.20 | 32,452,630 |
| 2018-09-06 | $6.90 | $7.52 | $6.83 | $7.12 | $7.12 | 34,551,080 |
| 2018-09-05 | $6.87 | $7.06 | $6.81 | $6.84 | $6.84 | 15,841,210 |
| 2018-09-04 | $6.70 | $7.00 | $6.66 | $6.89 | $6.89 | 15,160,100 |
| 2018-08-31 | $6.88 | $6.98 | $6.80 | $6.88 | $6.88 | 13,741,880 |
| 2018-08-30 | $7.19 | $7.30 | $6.81 | $6.86 | $6.86 | 20,301,640 |
| 2018-08-29 | $7.10 | $7.28 | $6.91 | $7.15 | $7.15 | 21,424,700 |
| 2018-08-28 | $7.10 | $7.20 | $6.96 | $7.03 | $7.03 | 14,556,990 |
| 2018-08-27 | $6.81 | $7.07 | $6.81 | $7.01 | $7.01 | 17,944,400 |
| 2018-08-24 | $6.86 | $7.06 | $6.82 | $6.88 | $6.88 | 15,982,520 |
| 2018-08-23 | $6.65 | $6.99 | $6.65 | $6.88 | $6.88 | 17,675,390 |
| 2018-08-22 | $7.00 | $7.01 | $6.68 | $6.71 | $6.71 | 17,305,750 |
| 2018-08-21 | $7.11 | $7.23 | $6.98 | $7.05 | $7.05 | 22,450,800 |
| 2018-08-20 | $6.84 | $7.22 | $6.76 | $7.18 | $7.18 | 20,101,340 |
| 2018-08-17 | $6.99 | $7.24 | $6.80 | $6.95 | $6.95 | 18,201,900 |
| 2018-08-16 | $6.94 | $7.07 | $6.68 | $6.92 | $6.92 | 16,504,170 |
| 2018-08-15 | $7.17 | $7.31 | $7.02 | $7.07 | $7.07 | 16,864,490 |
| 2018-08-14 | $7.47 | $7.47 | $7.10 | $7.23 | $7.23 | 28,036,240 |
| 2018-08-13 | $7.26 | $7.62 | $7.15 | $7.51 | $7.51 | 30,764,000 |
| 2018-08-10 | $7.60 | $7.90 | $7.37 | $7.41 | $7.41 | 51,826,500 |
| 2018-08-09 | $6.72 | $7.34 | $6.67 | $7.34 | $7.34 | 23,589,090 |
| 2018-08-08 | $6.88 | $6.95 | $6.61 | $6.67 | $6.67 | 17,779,500 |
| 2018-08-07 | $6.62 | $6.97 | $6.52 | $6.92 | $6.92 | 22,893,060 |
| 2018-08-06 | $6.48 | $6.88 | $6.41 | $6.71 | $6.71 | 22,072,920 |
| 2018-08-03 | $6.76 | $6.90 | $6.44 | $6.53 | $6.53 | 15,782,880 |
| 2018-08-02 | $7.30 | $7.30 | $6.64 | $6.82 | $6.82 | 30,468,100 |
| 2018-08-01 | $7.19 | $7.59 | $7.19 | $7.38 | $7.38 | 26,580,310 |
| 2018-07-31 | $7.46 | $7.53 | $7.21 | $7.27 | $7.27 | 18,413,820 |
| 2018-07-30 | $7.35 | $7.51 | $7.23 | $7.44 | $7.44 | 21,630,450 |
| 2018-07-27 | $7.64 | $7.76 | $7.40 | $7.46 | $7.46 | 27,678,600 |
| 2018-07-26 | $7.80 | $8.11 | $7.51 | $7.59 | $7.59 | 47,534,040 |
| 2018-07-25 | $8.23 | $8.36 | $7.63 | $7.99 | $7.99 | 70,338,300 |
| 2018-07-24 | $8.29 | $8.87 | $7.82 | $8.48 | $8.48 | 103,975,680 |
| 2018-07-23 | $7.81 | $8.06 | $7.70 | $8.06 | $8.06 | 19,139,070 |
| 2018-07-20 | $6.90 | $7.33 | $6.86 | $7.33 | $7.33 | 52,530,600 |
| 2018-07-19 | $6.36 | $6.88 | $6.36 | $6.66 | $6.66 | 40,371,590 |
| 2018-07-18 | $6.58 | $6.65 | $6.40 | $6.43 | $6.43 | 18,897,720 |
| 2018-07-17 | $6.43 | $6.73 | $6.23 | $6.61 | $6.61 | 28,872,870 |
| 2018-07-16 | $6.58 | $6.75 | $6.46 | $6.51 | $6.51 | 28,672,080 |
| 2018-07-13 | $6.89 | $6.99 | $6.42 | $6.44 | $6.44 | 42,024,210 |
| 2018-07-12 | $6.10 | $6.79 | $6.06 | $6.79 | $6.79 | 28,207,830 |
| 2018-07-11 | $6.39 | $6.44 | $5.93 | $6.17 | $6.17 | 32,597,660 |
| 2018-07-10 | $6.63 | $6.66 | $6.35 | $6.54 | $6.54 | 40,712,000 |
| 2018-07-09 | $6.60 | $6.95 | $6.50 | $6.76 | $6.76 | 47,216,320 |
| 2018-07-06 | $7.11 | $7.58 | $6.61 | $6.72 | $6.72 | 75,598,770 |
| 2018-07-05 | $6.40 | $6.89 | $6.30 | $6.89 | $6.89 | 42,762,260 |
| 2018-07-03 | $6.13 | $6.49 | $6.03 | $6.47 | $6.47 | 53,161,880 |
| 2018-07-02 | $6.17 | $6.50 | $6.17 | $6.23 | $6.23 | 73,516,880 |
| 2018-06-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 735,500 |
| 2018-06-28 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 144,900 |
| 2018-06-27 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 157,300 |
| 2018-04-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-12-19 | $9.40 | $9.47 | $9.33 | $9.40 | $9.40 | 2,219,452 |
Fujian Start Group Company Ltd (600734) News Headlines
Recent Fujian Start Group Company Ltd (600734) News
Similar Companies to Fujian Start Group Company Ltd (600734) 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 | -- | -- | -- |