Gansu Guofang Industry Trade Group Company Ltd (601086) Exchange: SHG
Data as of July 9, 2025
$11.45 ($0.20) 1.78%
Gansu Guofang Industry Trade Group Company Ltd - Daily Information
Click for more stock information on Gansu Guofang Industry Trade Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $11.36 |
| Previous Close | $11.45 |
| High | $11.79 |
| Low | $11.24 |
| Adjusted Open | $11.36 |
| Previous Adjusted Close | $11.45 |
| Adjusted High | $11.79 |
| Adjusted Low | $11.24 |
About Gansu Guofang Industry Trade Group Company Ltd (601086)
Invest in Gansu Guofang Industry Trade Group Company Ltd (601086)
Historical Stock Data for Gansu Guofang Industry Trade Group Company Ltd (601086)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $11.36 | $11.79 | $11.24 | $11.45 | $11.45 | 23,444,900 |
| 2025-07-07 | $11.24 | $11.36 | $11.13 | $11.25 | $11.25 | 14,385,900 |
| 2025-07-04 | $11.70 | $11.77 | $11.13 | $11.23 | $11.23 | 30,564,100 |
| 2025-07-03 | $11.70 | $11.98 | $11.70 | $11.71 | $11.71 | 38,684,860 |
| 2025-07-02 | $12.26 | $12.67 | $12.06 | $12.42 | $12.42 | 39,365,170 |
| 2025-06-30 | $12.10 | $12.24 | $11.94 | $12.15 | $12.15 | 22,988,340 |
| 2025-06-27 | $12.25 | $12.53 | $12.16 | $12.18 | $12.18 | 34,982,000 |
| 2025-06-26 | $11.94 | $13.00 | $11.90 | $12.69 | $12.69 | 54,360,400 |
| 2025-06-25 | $12.70 | $12.99 | $12.31 | $12.36 | $12.36 | 43,750,400 |
| 2025-06-24 | $11.94 | $12.25 | $11.84 | $12.02 | $12.02 | 28,323,800 |
| 2025-06-23 | $11.50 | $12.13 | $11.37 | $11.94 | $11.94 | 25,679,940 |
| 2025-06-20 | $12.00 | $12.16 | $11.70 | $11.83 | $11.83 | 23,837,940 |
| 2025-06-19 | $12.45 | $12.55 | $11.75 | $11.81 | $11.81 | 34,628,300 |
| 2025-06-18 | $13.02 | $13.12 | $12.41 | $12.57 | $12.57 | 36,619,300 |
| 2025-06-17 | $13.03 | $13.59 | $12.95 | $13.18 | $13.18 | 33,811,940 |
| 2025-06-13 | $13.02 | $13.48 | $12.83 | $13.10 | $13.10 | 30,122,140 |
| 2025-06-12 | $13.50 | $13.60 | $13.07 | $13.11 | $13.11 | 39,689,640 |
| 2025-06-11 | $14.40 | $14.40 | $13.64 | $13.92 | $13.92 | 60,450,600 |
| 2025-06-10 | $14.17 | $15.44 | $14.00 | $14.59 | $14.59 | 78,286,320 |
| 2025-06-09 | $13.86 | $14.52 | $13.61 | $14.36 | $14.36 | 64,690,220 |
| 2025-06-06 | $14.18 | $14.35 | $13.64 | $13.73 | $13.73 | 52,441,900 |
| 2025-06-05 | $15.26 | $15.31 | $14.08 | $14.18 | $14.18 | 90,735,540 |
| 2025-06-04 | $13.53 | $14.96 | $13.42 | $14.96 | $14.96 | 82,104,120 |
| 2025-06-03 | $12.77 | $14.57 | $12.77 | $13.60 | $13.60 | 66,813,820 |
| 2025-05-30 | $14.80 | $15.36 | $14.19 | $14.19 | $14.19 | 64,689,500 |
| 2025-05-29 | $14.95 | $15.77 | $14.46 | $15.77 | $15.77 | 123,845,580 |
| 2025-05-28 | $12.70 | $14.34 | $12.61 | $14.34 | $14.34 | 75,469,020 |
| 2025-05-27 | $12.56 | $13.50 | $12.50 | $13.04 | $13.04 | 73,502,040 |
| 2025-05-26 | $11.70 | $12.96 | $11.57 | $12.73 | $12.73 | 63,520,140 |
| 2025-05-23 | $12.31 | $12.43 | $11.75 | $11.78 | $11.78 | 47,095,200 |
| 2025-05-22 | $12.30 | $13.14 | $12.30 | $12.44 | $12.44 | 48,954,900 |
| 2025-05-21 | $12.95 | $13.53 | $12.60 | $12.73 | $12.73 | 68,602,400 |
| 2025-05-20 | $13.86 | $14.67 | $12.78 | $13.53 | $13.53 | 87,312,000 |
| 2025-05-19 | $13.06 | $14.70 | $13.06 | $14.13 | $14.13 | 94,292,140 |
| 2025-05-16 | $13.00 | $14.02 | $12.41 | $13.66 | $13.66 | 97,982,660 |
| 2025-05-15 | $12.60 | $14.25 | $12.00 | $13.10 | $13.10 | 112,263,320 |
| 2025-05-14 | $11.58 | $12.96 | $11.10 | $12.96 | $12.96 | 107,107,260 |
| 2025-05-13 | $11.25 | $12.35 | $11.05 | $11.78 | $11.78 | 84,758,060 |
| 2025-05-12 | $11.50 | $11.50 | $10.72 | $11.28 | $11.28 | 61,347,720 |
| 2025-05-09 | $11.00 | $11.96 | $11.00 | $11.01 | $11.01 | 66,332,880 |
| 2025-05-08 | $11.05 | $12.50 | $10.71 | $11.95 | $11.95 | 88,664,520 |
| 2025-05-07 | $10.60 | $11.48 | $10.36 | $11.48 | $11.48 | 85,051,120 |
| 2025-05-06 | $10.29 | $10.44 | $10.06 | $10.44 | $10.44 | 55,216,260 |
| 2025-04-30 | $10.57 | $10.96 | $10.03 | $10.03 | $10.03 | 68,675,670 |
| 2025-04-29 | $11.00 | $11.81 | $10.50 | $11.14 | $11.14 | 84,429,490 |
| 2025-04-28 | $11.71 | $12.38 | $11.28 | $11.28 | $11.28 | 72,983,030 |
| 2025-04-25 | $12.53 | $14.30 | $12.53 | $12.53 | $12.53 | 97,118,640 |
| 2025-04-24 | $11.39 | $13.92 | $11.39 | $13.92 | $13.92 | 122,097,620 |
| 2025-04-23 | $12.65 | $12.97 | $12.65 | $12.65 | $12.65 | 14,526,700 |
| 2025-04-22 | $13.38 | $14.05 | $13.00 | $14.05 | $14.05 | 74,884,590 |
| 2025-04-21 | $12.05 | $12.77 | $11.80 | $12.77 | $12.77 | 55,181,010 |
| 2025-04-18 | $10.50 | $11.61 | $9.94 | $11.61 | $11.61 | 101,197,450 |
| 2025-04-17 | $9.47 | $10.55 | $9.20 | $10.55 | $10.55 | 109,937,150 |
| 2025-04-16 | $8.51 | $9.59 | $8.00 | $9.59 | $9.59 | 115,176,860 |
| 2025-04-15 | $9.80 | $10.21 | $8.50 | $8.72 | $8.72 | 117,775,130 |
| 2025-04-14 | $8.44 | $9.28 | $8.21 | $9.28 | $9.28 | 57,387,760 |
| 2025-04-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 8,156,900 |
| 2025-04-10 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 24,682,670 |
| 2025-04-09 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 5,231,800 |
| 2025-04-08 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 6,574,800 |
| 2025-04-07 | $5.76 | $5.76 | $5.35 | $5.76 | $5.76 | 62,846,500 |
| 2025-04-03 | $4.72 | $5.24 | $4.72 | $5.24 | $5.24 | 20,135,200 |
| 2025-04-02 | $4.70 | $4.78 | $4.67 | $4.76 | $4.76 | 6,429,000 |
| 2025-04-01 | $4.59 | $4.75 | $4.59 | $4.73 | $4.73 | 8,786,050 |
| 2025-03-31 | $4.59 | $4.65 | $4.51 | $4.62 | $4.62 | 8,705,500 |
| 2025-03-28 | $4.79 | $4.79 | $4.62 | $4.63 | $4.63 | 11,102,200 |
| 2025-03-27 | $4.75 | $4.82 | $4.67 | $4.79 | $4.79 | 7,550,800 |
| 2025-03-26 | $4.64 | $4.77 | $4.61 | $4.75 | $4.75 | 8,681,300 |
| 2025-03-25 | $4.70 | $4.70 | $4.58 | $4.64 | $4.64 | 8,520,100 |
| 2025-03-24 | $4.84 | $4.87 | $4.60 | $4.70 | $4.70 | 11,724,800 |
| 2025-03-21 | $4.91 | $4.92 | $4.82 | $4.85 | $4.85 | 7,553,200 |
| 2025-03-20 | $4.96 | $4.98 | $4.91 | $4.92 | $4.92 | 6,683,700 |
| 2025-03-19 | $4.97 | $4.98 | $4.92 | $4.95 | $4.95 | 8,039,200 |
| 2025-03-18 | $5.03 | $5.08 | $4.95 | $4.99 | $4.99 | 9,169,400 |
| 2025-03-17 | $5.12 | $5.16 | $5.01 | $5.03 | $5.03 | 13,907,500 |
| 2025-03-14 | $4.88 | $5.04 | $4.88 | $5.02 | $5.02 | 18,430,940 |
| 2025-03-13 | $4.91 | $4.92 | $4.78 | $4.87 | $4.87 | 9,122,800 |
| 2025-03-12 | $4.85 | $4.95 | $4.85 | $4.90 | $4.90 | 10,646,500 |
| 2025-03-11 | $4.69 | $4.85 | $4.68 | $4.85 | $4.85 | 11,963,100 |
| 2025-03-10 | $4.72 | $4.78 | $4.67 | $4.74 | $4.74 | 8,392,400 |
| 2025-03-07 | $4.83 | $4.85 | $4.70 | $4.72 | $4.72 | 9,821,700 |
| 2025-03-06 | $4.76 | $4.84 | $4.73 | $4.83 | $4.83 | 11,606,000 |
| 2025-03-05 | $4.82 | $4.82 | $4.67 | $4.76 | $4.76 | 10,345,900 |
| 2025-03-04 | $4.77 | $4.82 | $4.74 | $4.81 | $4.81 | 9,252,500 |
| 2025-03-03 | $4.77 | $4.86 | $4.73 | $4.81 | $4.81 | 12,839,200 |
| 2025-02-28 | $5.00 | $5.01 | $4.74 | $4.76 | $4.76 | 23,380,520 |
| 2025-02-27 | $4.88 | $5.05 | $4.83 | $5.03 | $5.03 | 31,583,600 |
| 2025-02-26 | $4.79 | $4.92 | $4.79 | $4.87 | $4.87 | 12,804,400 |
| 2025-02-25 | $4.70 | $4.91 | $4.67 | $4.83 | $4.83 | 19,176,000 |
| 2025-02-24 | $4.69 | $4.79 | $4.67 | $4.73 | $4.73 | 9,036,300 |
| 2025-02-20 | $4.75 | $4.84 | $4.73 | $4.79 | $4.79 | 12,533,200 |
| 2025-02-19 | $4.67 | $4.80 | $4.65 | $4.74 | $4.74 | 11,240,400 |
| 2025-02-18 | $4.87 | $4.89 | $4.65 | $4.68 | $4.68 | 14,077,000 |
| 2025-02-17 | $4.84 | $4.94 | $4.75 | $4.90 | $4.90 | 12,971,800 |
| 2025-02-14 | $4.87 | $4.91 | $4.79 | $4.81 | $4.81 | 12,103,600 |
| 2025-02-13 | $4.93 | $4.98 | $4.86 | $4.90 | $4.90 | 15,911,700 |
| 2025-02-12 | $4.85 | $5.05 | $4.85 | $4.93 | $4.93 | 17,605,200 |
| 2025-02-11 | $4.98 | $4.98 | $4.80 | $4.86 | $4.86 | 13,961,400 |
| 2025-02-10 | $4.68 | $4.93 | $4.68 | $4.92 | $4.92 | 22,012,600 |
| 2025-02-07 | $4.60 | $4.73 | $4.58 | $4.67 | $4.67 | 14,276,700 |
| 2025-02-06 | $4.53 | $4.60 | $4.49 | $4.60 | $4.60 | 14,017,300 |
| 2025-02-05 | $4.63 | $4.65 | $4.51 | $4.55 | $4.55 | 11,216,100 |
| 2025-01-27 | $4.68 | $4.75 | $4.60 | $4.60 | $4.60 | 11,454,600 |
| 2025-01-24 | $4.66 | $4.70 | $4.58 | $4.69 | $4.69 | 13,477,900 |
| 2025-01-23 | $4.71 | $4.82 | $4.66 | $4.67 | $4.67 | 13,545,600 |
| 2025-01-22 | $4.83 | $4.83 | $4.64 | $4.66 | $4.66 | 16,817,230 |
| 2025-01-21 | $4.79 | $4.99 | $4.78 | $4.85 | $4.85 | 22,990,900 |
| 2025-01-20 | $4.68 | $4.83 | $4.61 | $4.78 | $4.78 | 18,402,400 |
| 2025-01-17 | $4.80 | $4.85 | $4.64 | $4.66 | $4.66 | 19,880,700 |
| 2025-01-16 | $4.68 | $4.97 | $4.68 | $4.85 | $4.85 | 29,560,600 |
| 2025-01-15 | $4.79 | $4.82 | $4.67 | $4.71 | $4.71 | 17,570,900 |
| 2025-01-14 | $4.57 | $4.80 | $4.57 | $4.79 | $4.79 | 24,635,700 |
| 2025-01-13 | $4.44 | $4.61 | $4.31 | $4.57 | $4.57 | 21,864,900 |
| 2025-01-09 | $4.95 | $5.14 | $4.88 | $4.99 | $4.99 | 38,678,310 |
| 2025-01-08 | $4.85 | $5.18 | $4.82 | $5.08 | $5.08 | 48,020,540 |
| 2025-01-07 | $4.64 | $5.12 | $4.64 | $5.00 | $5.00 | 57,947,240 |
| 2025-01-06 | $5.39 | $5.57 | $5.16 | $5.16 | $5.16 | 15,674,200 |
| 2025-01-03 | $6.20 | $6.82 | $5.66 | $5.73 | $5.73 | 77,049,750 |
| 2025-01-02 | $5.75 | $6.30 | $5.65 | $6.20 | $6.20 | 61,793,000 |
| 2024-12-31 | $5.68 | $6.08 | $5.62 | $5.87 | $5.87 | 55,005,700 |
| 2024-12-30 | $5.95 | $5.95 | $5.57 | $5.75 | $5.75 | 57,477,870 |
| 2024-12-27 | $5.49 | $5.95 | $5.44 | $5.95 | $5.95 | 28,821,570 |
| 2024-12-26 | $5.02 | $5.58 | $5.01 | $5.41 | $5.41 | 34,154,500 |
| 2024-12-25 | $5.08 | $5.29 | $4.75 | $5.11 | $5.11 | 34,654,800 |
| 2024-12-24 | $5.39 | $5.46 | $5.01 | $5.14 | $5.14 | 33,933,910 |
| 2024-12-23 | $5.73 | $5.90 | $5.30 | $5.40 | $5.40 | 38,863,600 |
| 2024-12-20 | $5.99 | $6.38 | $5.81 | $5.85 | $5.85 | 76,489,940 |
| 2024-12-19 | $5.48 | $5.91 | $5.40 | $5.91 | $5.91 | 21,471,160 |
| 2024-12-18 | $5.48 | $5.56 | $5.29 | $5.37 | $5.37 | 23,757,660 |
| 2024-12-17 | $5.80 | $5.89 | $5.44 | $5.48 | $5.48 | 34,990,950 |
| 2024-12-16 | $6.00 | $6.30 | $5.75 | $6.04 | $6.04 | 46,266,660 |
| 2024-12-13 | $6.40 | $6.40 | $5.99 | $6.01 | $6.01 | 53,846,500 |
| 2024-12-12 | $5.99 | $6.52 | $5.81 | $6.52 | $6.52 | 65,169,540 |
| 2024-12-11 | $5.65 | $5.93 | $5.61 | $5.93 | $5.93 | 53,306,400 |
| 2024-12-10 | $5.60 | $5.74 | $5.47 | $5.64 | $5.64 | 48,652,300 |
| 2024-12-09 | $5.48 | $5.57 | $5.29 | $5.38 | $5.38 | 24,310,100 |
| 2024-12-06 | $5.49 | $5.54 | $5.27 | $5.47 | $5.47 | 34,644,640 |
| 2024-12-05 | $5.42 | $5.55 | $5.35 | $5.51 | $5.51 | 45,907,540 |
| 2024-12-04 | $5.48 | $5.99 | $5.28 | $5.58 | $5.58 | 62,300,340 |
| 2024-12-03 | $5.92 | $6.49 | $5.56 | $5.76 | $5.76 | 94,357,500 |
| 2024-12-02 | $5.63 | $5.91 | $5.48 | $5.91 | $5.91 | 72,862,480 |
| 2024-11-29 | $4.83 | $5.37 | $4.80 | $5.37 | $5.37 | 27,540,130 |
| 2024-11-28 | $4.73 | $4.88 | $4.71 | $4.88 | $4.88 | 18,565,620 |
| 2024-11-27 | $4.70 | $4.76 | $4.55 | $4.75 | $4.75 | 11,094,200 |
| 2024-11-26 | $4.62 | $4.74 | $4.60 | $4.70 | $4.70 | 9,801,200 |
| 2024-11-25 | $4.55 | $4.69 | $4.54 | $4.66 | $4.66 | 11,037,000 |
| 2024-11-22 | $4.75 | $4.84 | $4.53 | $4.55 | $4.55 | 13,621,700 |
| 2024-11-21 | $4.63 | $4.78 | $4.62 | $4.72 | $4.72 | 10,877,600 |
| 2024-11-20 | $4.53 | $4.66 | $4.50 | $4.66 | $4.66 | 10,424,240 |
| 2024-11-19 | $4.48 | $4.54 | $4.41 | $4.54 | $4.54 | 9,852,050 |
| 2024-11-18 | $4.58 | $4.65 | $4.43 | $4.47 | $4.47 | 11,419,950 |
| 2024-11-15 | $4.58 | $4.70 | $4.55 | $4.56 | $4.56 | 13,845,030 |
| 2024-11-14 | $4.80 | $4.81 | $4.58 | $4.61 | $4.61 | 17,170,400 |
| 2024-11-13 | $4.86 | $4.96 | $4.72 | $4.76 | $4.76 | 20,243,200 |
| 2024-11-12 | $4.84 | $5.00 | $4.84 | $4.87 | $4.87 | 32,706,760 |
| 2024-11-11 | $4.86 | $4.92 | $4.73 | $4.84 | $4.84 | 28,537,600 |
| 2024-11-08 | $5.02 | $5.35 | $4.78 | $4.99 | $4.99 | 55,974,180 |
| 2024-11-07 | $4.53 | $4.99 | $4.50 | $4.99 | $4.99 | 36,292,400 |
| 2024-11-06 | $4.53 | $4.59 | $4.44 | $4.54 | $4.54 | 20,816,000 |
| 2024-11-05 | $4.40 | $4.49 | $4.38 | $4.48 | $4.48 | 16,238,500 |
| 2024-11-04 | $4.38 | $4.45 | $4.30 | $4.40 | $4.40 | 13,217,800 |
| 2024-11-01 | $4.43 | $4.57 | $4.32 | $4.37 | $4.37 | 23,811,880 |
| 2024-10-31 | $4.45 | $4.48 | $4.37 | $4.43 | $4.43 | 19,461,900 |
| 2024-10-30 | $4.48 | $4.58 | $4.43 | $4.47 | $4.47 | 16,844,600 |
| 2024-10-29 | $4.58 | $4.70 | $4.46 | $4.53 | $4.53 | 28,257,500 |
| 2024-10-28 | $4.46 | $4.59 | $4.45 | $4.57 | $4.57 | 22,802,700 |
| 2024-10-25 | $4.36 | $4.45 | $4.36 | $4.43 | $4.43 | 15,825,550 |
| 2024-10-24 | $4.42 | $4.47 | $4.36 | $4.38 | $4.38 | 13,291,000 |
| 2024-10-23 | $4.44 | $4.50 | $4.40 | $4.44 | $4.44 | 21,766,800 |
| 2024-10-22 | $4.32 | $4.46 | $4.30 | $4.46 | $4.46 | 22,478,560 |
| 2024-10-21 | $4.39 | $4.41 | $4.31 | $4.36 | $4.36 | 19,648,650 |
| 2024-10-18 | $4.32 | $4.44 | $4.23 | $4.39 | $4.39 | 28,366,350 |
| 2024-10-17 | $4.34 | $4.43 | $4.29 | $4.39 | $4.39 | 25,094,130 |
| 2024-10-16 | $4.40 | $4.47 | $4.30 | $4.36 | $4.36 | 30,374,030 |
| 2024-10-15 | $4.56 | $4.74 | $4.44 | $4.54 | $4.54 | 45,257,560 |
| 2024-10-14 | $4.80 | $5.16 | $4.67 | $4.77 | $4.77 | 69,681,990 |
| 2024-10-11 | $5.19 | $5.19 | $4.99 | $5.19 | $5.19 | 53,341,450 |
| 2024-10-10 | $4.71 | $4.72 | $4.38 | $4.72 | $4.72 | 27,158,440 |
| 2024-10-09 | $4.55 | $4.56 | $4.29 | $4.29 | $4.29 | 22,737,040 |
| 2024-10-08 | $4.92 | $4.99 | $4.37 | $4.77 | $4.77 | 43,775,910 |
| 2024-09-30 | $4.35 | $4.54 | $4.14 | $4.54 | $4.54 | 35,545,940 |
| 2024-09-27 | $4.10 | $4.15 | $4.00 | $4.13 | $4.13 | 11,766,100 |
| 2024-09-26 | $3.90 | $4.05 | $3.90 | $4.05 | $4.05 | 14,795,300 |
| 2024-09-25 | $3.79 | $4.12 | $3.79 | $3.92 | $3.92 | 19,659,300 |
| 2024-09-24 | $3.67 | $3.80 | $3.67 | $3.79 | $3.79 | 7,713,300 |
| 2024-09-23 | $3.65 | $3.69 | $3.63 | $3.65 | $3.65 | 4,303,900 |
| 2024-09-20 | $3.69 | $3.69 | $3.62 | $3.67 | $3.67 | 4,120,300 |
| 2024-09-19 | $3.54 | $3.68 | $3.54 | $3.67 | $3.67 | 7,381,500 |
| 2024-09-18 | $3.57 | $3.58 | $3.48 | $3.53 | $3.53 | 6,167,300 |
| 2024-09-13 | $3.62 | $3.70 | $3.56 | $3.57 | $3.57 | 8,388,990 |
| 2024-09-12 | $3.65 | $3.69 | $3.62 | $3.65 | $3.65 | 6,627,200 |
| 2024-09-11 | $3.68 | $3.71 | $3.61 | $3.65 | $3.65 | 7,790,800 |
| 2024-09-10 | $3.79 | $3.80 | $3.69 | $3.73 | $3.73 | 10,546,480 |
| 2024-09-09 | $3.75 | $3.82 | $3.66 | $3.79 | $3.79 | 27,360,850 |
| 2024-09-06 | $3.74 | $3.99 | $3.68 | $3.86 | $3.86 | 33,264,900 |
| 2024-09-05 | $3.56 | $3.63 | $3.54 | $3.63 | $3.63 | 3,878,600 |
| 2024-09-04 | $3.57 | $3.59 | $3.54 | $3.55 | $3.55 | 2,854,600 |
| 2024-09-03 | $3.55 | $3.62 | $3.54 | $3.58 | $3.58 | 3,159,700 |
| 2024-09-02 | $3.56 | $3.64 | $3.55 | $3.55 | $3.55 | 5,153,300 |
| 2024-08-30 | $3.49 | $3.62 | $3.46 | $3.57 | $3.57 | 5,149,300 |
| 2024-08-29 | $3.48 | $3.51 | $3.44 | $3.50 | $3.50 | 3,860,600 |
| 2024-08-28 | $3.51 | $3.60 | $3.47 | $3.52 | $3.52 | 4,712,900 |
| 2024-08-27 | $3.51 | $3.52 | $3.45 | $3.46 | $3.46 | 3,215,400 |
| 2024-08-26 | $3.45 | $3.53 | $3.44 | $3.51 | $3.51 | 3,652,800 |
| 2024-08-23 | $3.48 | $3.48 | $3.39 | $3.43 | $3.43 | 2,997,300 |
| 2024-08-22 | $3.54 | $3.56 | $3.47 | $3.47 | $3.47 | 2,417,400 |
| 2024-08-21 | $3.54 | $3.56 | $3.51 | $3.54 | $3.54 | 2,154,800 |
| 2024-08-20 | $3.58 | $3.60 | $3.53 | $3.54 | $3.54 | 2,576,700 |
| 2024-08-19 | $3.58 | $3.63 | $3.56 | $3.60 | $3.60 | 2,550,400 |
| 2024-08-16 | $3.67 | $3.68 | $3.60 | $3.60 | $3.60 | 3,235,200 |
| 2024-08-15 | $3.65 | $3.68 | $3.60 | $3.67 | $3.67 | 3,409,700 |
| 2024-08-14 | $3.64 | $3.68 | $3.63 | $3.65 | $3.65 | 3,698,100 |
| 2024-08-13 | $3.63 | $3.66 | $3.59 | $3.65 | $3.65 | 4,526,700 |
| 2024-08-12 | $3.73 | $3.73 | $3.63 | $3.65 | $3.65 | 5,539,000 |
| 2024-08-09 | $3.89 | $3.89 | $3.72 | $3.73 | $3.73 | 9,889,600 |
| 2024-08-08 | $3.75 | $3.91 | $3.74 | $3.87 | $3.87 | 12,558,100 |
| 2024-08-07 | $3.80 | $3.92 | $3.73 | $3.85 | $3.85 | 13,193,700 |
| 2024-08-06 | $3.74 | $3.98 | $3.70 | $3.84 | $3.84 | 16,157,000 |
| 2024-08-05 | $3.71 | $3.81 | $3.68 | $3.69 | $3.69 | 9,449,400 |
| 2024-08-02 | $3.68 | $3.72 | $3.63 | $3.67 | $3.67 | 5,895,300 |
| 2024-08-01 | $3.69 | $3.73 | $3.66 | $3.67 | $3.67 | 3,929,300 |
| 2024-07-31 | $3.63 | $3.72 | $3.60 | $3.71 | $3.71 | 5,272,400 |
| 2024-07-30 | $3.53 | $3.61 | $3.50 | $3.60 | $3.60 | 4,757,100 |
| 2024-07-29 | $3.50 | $3.54 | $3.47 | $3.53 | $3.53 | 2,763,900 |
| 2024-07-26 | $3.47 | $3.52 | $3.46 | $3.51 | $3.51 | 3,418,300 |
| 2024-07-25 | $3.40 | $3.47 | $3.38 | $3.45 | $3.45 | 3,000,600 |
| 2024-07-24 | $3.50 | $3.50 | $3.40 | $3.42 | $3.42 | 5,044,700 |
| 2024-07-23 | $3.53 | $3.60 | $3.49 | $3.50 | $3.50 | 4,294,100 |
| 2024-07-22 | $3.56 | $3.58 | $3.49 | $3.53 | $3.53 | 3,369,500 |
| 2024-07-19 | $3.58 | $3.61 | $3.55 | $3.56 | $3.56 | 3,905,100 |
| 2024-07-18 | $3.63 | $3.63 | $3.54 | $3.60 | $3.60 | 3,769,080 |
| 2024-07-17 | $3.61 | $3.67 | $3.59 | $3.63 | $3.63 | 3,849,800 |
| 2024-07-16 | $3.62 | $3.65 | $3.58 | $3.60 | $3.60 | 3,292,500 |
| 2024-07-15 | $3.64 | $3.71 | $3.59 | $3.62 | $3.62 | 4,228,300 |
| 2024-07-12 | $3.75 | $3.78 | $3.68 | $3.70 | $3.70 | 4,407,800 |
| 2024-07-11 | $3.63 | $3.76 | $3.62 | $3.73 | $3.73 | 6,496,000 |
| 2024-07-10 | $3.63 | $3.64 | $3.55 | $3.55 | $3.55 | 4,766,080 |
| 2024-07-09 | $3.61 | $3.67 | $3.52 | $3.67 | $3.67 | 6,183,300 |
| 2024-07-08 | $3.76 | $3.76 | $3.62 | $3.64 | $3.64 | 5,476,900 |
| 2024-07-05 | $3.71 | $3.79 | $3.63 | $3.76 | $3.76 | 6,036,700 |
| 2024-07-04 | $3.90 | $3.92 | $3.71 | $3.74 | $3.74 | 13,126,100 |
| 2024-07-03 | $3.85 | $4.16 | $3.81 | $3.96 | $3.96 | 18,695,300 |
| 2024-07-02 | $3.75 | $3.85 | $3.72 | $3.83 | $3.83 | 4,878,300 |
| 2024-07-01 | $3.68 | $3.75 | $3.68 | $3.74 | $3.74 | 2,978,400 |
| 2024-06-28 | $3.70 | $3.76 | $3.68 | $3.69 | $3.69 | 3,295,600 |
| 2024-06-27 | $3.77 | $3.79 | $3.70 | $3.70 | $3.70 | 3,688,200 |
| 2024-06-26 | $3.69 | $3.77 | $3.65 | $3.77 | $3.77 | 4,267,900 |
| 2024-06-25 | $3.60 | $3.73 | $3.60 | $3.69 | $3.69 | 5,267,480 |
| 2024-06-24 | $3.70 | $3.71 | $3.57 | $3.61 | $3.61 | 6,444,500 |
| 2024-06-21 | $3.78 | $3.83 | $3.73 | $3.74 | $3.74 | 4,103,600 |
| 2024-06-20 | $3.92 | $3.92 | $3.77 | $3.80 | $3.80 | 7,790,100 |
| 2024-06-19 | $4.07 | $4.13 | $4.06 | $4.08 | $4.08 | 6,001,400 |
| 2024-06-18 | $4.06 | $4.11 | $4.06 | $4.09 | $4.09 | 4,084,400 |
| 2024-06-17 | $4.07 | $4.12 | $4.03 | $4.08 | $4.08 | 4,448,900 |
| 2024-06-14 | $4.00 | $4.11 | $4.00 | $4.09 | $4.09 | 6,129,000 |
| 2024-06-13 | $4.05 | $4.06 | $3.97 | $4.00 | $4.00 | 5,251,500 |
| 2024-06-12 | $3.95 | $4.05 | $3.95 | $4.05 | $4.05 | 4,863,300 |
| 2024-06-11 | $4.04 | $4.04 | $3.92 | $3.98 | $3.98 | 5,333,400 |
| 2024-06-07 | $3.83 | $4.06 | $3.83 | $4.04 | $4.04 | 11,676,900 |
| 2024-06-06 | $3.99 | $4.03 | $3.74 | $3.79 | $3.79 | 10,439,100 |
| 2024-06-05 | $4.08 | $4.08 | $3.97 | $3.98 | $3.98 | 7,065,500 |
| 2024-06-04 | $4.12 | $4.16 | $4.03 | $4.08 | $4.08 | 7,275,300 |
| 2024-06-03 | $4.27 | $4.28 | $4.10 | $4.17 | $4.17 | 7,336,200 |
| 2024-05-31 | $4.18 | $4.31 | $4.17 | $4.27 | $4.27 | 7,360,700 |
| 2024-05-30 | $4.26 | $4.26 | $4.16 | $4.17 | $4.17 | 4,352,100 |
| 2024-05-29 | $4.28 | $4.31 | $4.20 | $4.25 | $4.25 | 5,632,800 |
| 2024-05-28 | $4.36 | $4.37 | $4.26 | $4.27 | $4.27 | 6,284,500 |
| 2024-05-27 | $4.39 | $4.40 | $4.31 | $4.38 | $4.38 | 4,885,900 |
| 2024-05-24 | $4.39 | $4.43 | $4.35 | $4.36 | $4.36 | 5,001,900 |
| 2024-05-23 | $4.53 | $4.54 | $4.38 | $4.39 | $4.39 | 9,715,200 |
| 2024-05-22 | $4.53 | $4.55 | $4.49 | $4.53 | $4.53 | 5,463,500 |
| 2024-05-21 | $4.61 | $4.62 | $4.49 | $4.53 | $4.53 | 10,376,600 |
| 2024-05-20 | $4.62 | $4.69 | $4.61 | $4.64 | $4.64 | 8,451,600 |
| 2024-05-17 | $4.67 | $4.69 | $4.58 | $4.64 | $4.64 | 11,755,400 |
| 2024-05-16 | $4.60 | $4.73 | $4.60 | $4.68 | $4.68 | 12,946,700 |
| 2024-05-15 | $4.68 | $4.71 | $4.58 | $4.62 | $4.62 | 9,529,100 |
| 2024-05-14 | $4.61 | $4.72 | $4.53 | $4.68 | $4.68 | 13,805,000 |
| 2024-05-13 | $4.82 | $4.83 | $4.61 | $4.63 | $4.63 | 15,234,500 |
| 2024-05-10 | $4.91 | $4.94 | $4.79 | $4.88 | $4.88 | 15,962,900 |
| 2024-05-09 | $4.76 | $5.00 | $4.73 | $4.92 | $4.92 | 24,743,200 |
| 2024-05-08 | $4.75 | $4.80 | $4.67 | $4.80 | $4.80 | 16,383,900 |
| 2024-05-07 | $4.81 | $4.81 | $4.72 | $4.75 | $4.75 | 15,750,700 |
| 2024-05-06 | $4.74 | $4.84 | $4.67 | $4.84 | $4.84 | 25,013,340 |
| 2024-04-30 | $4.94 | $4.94 | $4.68 | $4.71 | $4.71 | 30,356,700 |
| 2024-04-29 | $4.94 | $5.25 | $4.81 | $5.02 | $5.02 | 36,369,990 |
| 2024-04-26 | $4.48 | $4.94 | $4.43 | $4.94 | $4.94 | 38,884,570 |
| 2024-04-25 | $4.42 | $4.54 | $4.42 | $4.49 | $4.49 | 11,377,000 |
| 2024-04-24 | $4.37 | $4.47 | $4.34 | $4.45 | $4.45 | 12,944,440 |
| 2024-04-23 | $4.37 | $4.42 | $4.33 | $4.35 | $4.35 | 9,951,440 |
| 2024-04-22 | $4.44 | $4.48 | $4.27 | $4.37 | $4.37 | 16,108,640 |
| 2024-04-19 | $4.60 | $4.63 | $4.40 | $4.47 | $4.47 | 23,593,950 |
| 2024-04-18 | $4.90 | $4.92 | $4.55 | $4.66 | $4.66 | 25,426,400 |
| 2024-04-17 | $4.65 | $4.98 | $4.65 | $4.85 | $4.85 | 31,265,690 |
| 2024-04-16 | $5.01 | $5.07 | $4.55 | $4.55 | $4.55 | 28,395,900 |
| 2024-04-15 | $5.52 | $5.68 | $5.06 | $5.06 | $5.06 | 39,859,460 |
| 2024-04-12 | $5.48 | $6.03 | $5.46 | $5.62 | $5.62 | 50,462,700 |
| 2024-04-11 | $5.35 | $5.66 | $5.24 | $5.60 | $5.60 | 39,393,600 |
| 2024-04-10 | $5.21 | $5.80 | $5.18 | $5.45 | $5.45 | 53,138,090 |
| 2024-04-09 | $5.17 | $5.29 | $5.02 | $5.28 | $5.28 | 30,616,850 |
| 2024-04-08 | $5.02 | $5.48 | $5.00 | $5.28 | $5.28 | 48,798,460 |
| 2024-04-03 | $4.95 | $5.02 | $4.81 | $4.99 | $4.99 | 22,117,760 |
| 2024-04-02 | $4.99 | $5.00 | $4.90 | $4.92 | $4.92 | 16,657,800 |
| 2024-04-01 | $4.91 | $4.99 | $4.88 | $4.97 | $4.97 | 21,046,000 |
| 2024-03-29 | $4.88 | $4.91 | $4.77 | $4.86 | $4.86 | 17,200,060 |
| 2024-03-28 | $4.76 | $4.92 | $4.73 | $4.92 | $4.92 | 23,457,120 |
| 2024-03-27 | $4.80 | $4.98 | $4.72 | $4.82 | $4.82 | 28,858,990 |
| 2024-03-26 | $5.00 | $5.03 | $4.75 | $4.85 | $4.85 | 26,411,480 |
| 2024-03-25 | $5.25 | $5.30 | $4.95 | $4.99 | $4.99 | 41,133,560 |
| 2024-03-22 | $5.07 | $5.61 | $5.01 | $5.34 | $5.34 | 70,992,650 |
| 2024-03-21 | $5.01 | $5.21 | $4.93 | $5.10 | $5.10 | 45,431,650 |
| 2024-03-20 | $5.07 | $5.16 | $5.03 | $5.08 | $5.08 | 36,946,170 |
| 2024-03-19 | $5.20 | $5.35 | $5.05 | $5.05 | $5.05 | 59,444,720 |
| 2024-03-18 | $5.28 | $5.42 | $5.18 | $5.42 | $5.42 | 75,191,900 |
| 2024-03-15 | $4.51 | $4.93 | $4.51 | $4.93 | $4.93 | 25,079,200 |
| 2024-03-14 | $4.50 | $4.67 | $4.42 | $4.48 | $4.48 | 16,213,600 |
| 2024-03-13 | $4.44 | $4.47 | $4.37 | $4.47 | $4.47 | 11,501,400 |
| 2024-03-12 | $4.35 | $4.45 | $4.32 | $4.45 | $4.45 | 11,487,500 |
| 2024-03-11 | $4.30 | $4.40 | $4.29 | $4.37 | $4.37 | 10,587,310 |
| 2024-03-08 | $4.30 | $4.33 | $4.18 | $4.29 | $4.29 | 12,539,000 |
| 2024-03-07 | $4.28 | $4.56 | $4.27 | $4.33 | $4.33 | 17,649,400 |
| 2024-03-06 | $4.27 | $4.34 | $4.19 | $4.28 | $4.28 | 11,833,200 |
| 2024-03-05 | $4.31 | $4.40 | $4.25 | $4.30 | $4.30 | 13,926,500 |
| 2024-03-04 | $4.28 | $4.33 | $4.16 | $4.26 | $4.26 | 9,176,900 |
| 2024-03-01 | $4.24 | $4.33 | $4.21 | $4.30 | $4.30 | 11,593,700 |
| 2024-02-29 | $4.02 | $4.28 | $4.02 | $4.25 | $4.25 | 16,685,400 |
| 2024-02-28 | $4.59 | $4.61 | $4.10 | $4.11 | $4.11 | 28,773,880 |
| 2024-02-27 | $4.35 | $4.80 | $4.31 | $4.56 | $4.56 | 24,000,990 |
| 2024-02-26 | $4.30 | $4.51 | $4.23 | $4.39 | $4.39 | 17,074,900 |
| 2024-02-23 | $4.10 | $4.30 | $4.08 | $4.27 | $4.27 | 15,825,300 |
| 2024-02-22 | $4.04 | $4.12 | $3.96 | $4.11 | $4.11 | 13,552,500 |
| 2024-02-21 | $3.83 | $4.15 | $3.82 | $4.00 | $4.00 | 15,954,070 |
| 2024-02-20 | $3.80 | $3.89 | $3.71 | $3.89 | $3.89 | 17,099,740 |
| 2024-02-19 | $3.62 | $3.84 | $3.62 | $3.81 | $3.81 | 27,612,800 |
| 2024-02-08 | $3.31 | $3.64 | $3.23 | $3.62 | $3.62 | 30,114,840 |
| 2024-02-07 | $3.60 | $3.61 | $3.32 | $3.35 | $3.35 | 29,904,180 |
| 2024-02-06 | $3.49 | $3.75 | $3.38 | $3.57 | $3.57 | 29,723,140 |
| 2024-02-05 | $4.13 | $4.14 | $3.75 | $3.75 | $3.75 | 19,578,500 |
| 2024-02-02 | $4.32 | $4.45 | $4.04 | $4.17 | $4.17 | 14,598,700 |
| 2024-02-01 | $4.48 | $4.48 | $4.24 | $4.34 | $4.34 | 13,477,200 |
| 2024-01-31 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2024-01-30 | $4.92 | $4.97 | $4.75 | $4.78 | $4.78 | 13,697,270 |
| 2024-01-29 | $5.18 | $5.22 | $4.97 | $4.98 | $4.98 | 11,983,470 |
| 2024-01-26 | $5.15 | $5.27 | $5.10 | $5.17 | $5.17 | 14,083,770 |
| 2024-01-25 | $5.01 | $5.17 | $4.91 | $5.15 | $5.15 | 18,172,900 |
| 2024-01-24 | $4.88 | $5.06 | $4.81 | $5.01 | $5.01 | 21,253,300 |
| 2024-01-23 | $4.82 | $4.97 | $4.75 | $4.85 | $4.85 | 21,888,600 |
| 2024-01-22 | $5.36 | $5.38 | $4.89 | $4.93 | $4.93 | 26,689,700 |
| 2024-01-19 | $5.56 | $5.58 | $5.35 | $5.43 | $5.43 | 23,317,500 |
| 2024-01-18 | $5.77 | $5.84 | $5.32 | $5.54 | $5.54 | 39,616,100 |
| 2024-01-17 | $6.15 | $6.28 | $5.75 | $5.79 | $5.79 | 47,002,740 |
| 2024-01-16 | $6.14 | $6.37 | $6.06 | $6.15 | $6.15 | 62,778,360 |
| 2024-01-15 | $6.00 | $6.65 | $6.00 | $6.41 | $6.41 | 83,142,470 |
| 2024-01-12 | $6.65 | $7.30 | $6.07 | $6.22 | $6.22 | 104,959,630 |
| 2024-01-11 | $6.64 | $6.64 | $6.30 | $6.64 | $6.64 | 39,734,330 |
| 2024-01-10 | $5.45 | $6.04 | $5.39 | $6.04 | $6.04 | 29,422,970 |
| 2024-01-09 | $5.34 | $5.51 | $5.34 | $5.49 | $5.49 | 7,201,200 |
| 2024-01-08 | $5.39 | $5.42 | $5.29 | $5.34 | $5.34 | 4,842,100 |
| 2024-01-05 | $5.53 | $5.53 | $5.35 | $5.37 | $5.37 | 5,377,300 |
| 2024-01-04 | $5.42 | $5.50 | $5.36 | $5.48 | $5.48 | 6,540,400 |
| 2024-01-03 | $5.38 | $5.43 | $5.32 | $5.38 | $5.38 | 4,804,600 |
| 2024-01-02 | $5.26 | $5.40 | $5.25 | $5.37 | $5.37 | 5,637,400 |
| 2024-01-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2023-12-29 | $5.17 | $5.27 | $5.16 | $5.26 | $5.26 | 5,527,800 |
| 2023-12-28 | $5.15 | $5.25 | $5.00 | $5.17 | $5.17 | 6,441,200 |
| 2023-12-27 | $5.06 | $5.17 | $5.02 | $5.17 | $5.17 | 6,196,400 |
| 2023-12-26 | $5.12 | $5.16 | $5.02 | $5.03 | $5.03 | 5,464,400 |
| 2023-12-25 | $5.25 | $5.27 | $5.07 | $5.10 | $5.10 | 6,501,400 |
| 2023-12-22 | $5.41 | $5.43 | $5.24 | $5.27 | $5.27 | 6,056,100 |
| 2023-12-21 | $5.30 | $5.39 | $5.23 | $5.37 | $5.37 | 6,625,400 |
| 2023-12-20 | $5.49 | $5.52 | $5.30 | $5.32 | $5.32 | 7,129,100 |
| 2023-12-19 | $5.52 | $5.57 | $5.43 | $5.48 | $5.48 | 4,720,400 |
| 2023-12-18 | $5.62 | $5.65 | $5.50 | $5.52 | $5.52 | 7,163,000 |
| 2023-12-14 | $5.60 | $5.71 | $5.60 | $5.63 | $5.63 | 6,984,100 |
| 2023-12-13 | $5.61 | $5.70 | $5.59 | $5.60 | $5.60 | 7,400,340 |
| 2023-12-12 | $5.47 | $5.63 | $5.45 | $5.60 | $5.60 | 8,599,100 |
| 2023-12-11 | $5.34 | $5.47 | $5.33 | $5.46 | $5.46 | 9,838,300 |
| 2023-12-08 | $5.58 | $5.60 | $5.33 | $5.33 | $5.33 | 9,744,140 |
| 2023-12-07 | $5.57 | $5.60 | $5.47 | $5.54 | $5.54 | 9,061,200 |
| 2023-12-06 | $5.59 | $5.66 | $5.55 | $5.59 | $5.59 | 9,019,400 |
| 2023-12-05 | $5.60 | $5.68 | $5.57 | $5.57 | $5.57 | 8,456,400 |
| 2023-12-04 | $5.68 | $5.74 | $5.61 | $5.64 | $5.64 | 10,000,840 |
| 2023-12-01 | $5.67 | $5.80 | $5.65 | $5.71 | $5.71 | 16,292,080 |
| 2023-11-30 | $5.57 | $5.75 | $5.52 | $5.66 | $5.66 | 15,765,100 |
| 2023-11-29 | $5.68 | $5.70 | $5.56 | $5.59 | $5.59 | 9,635,600 |
| 2023-11-28 | $5.60 | $5.81 | $5.55 | $5.70 | $5.70 | 14,398,640 |
| 2023-11-27 | $5.75 | $5.76 | $5.59 | $5.62 | $5.62 | 18,176,000 |
| 2023-11-24 | $5.73 | $5.88 | $5.68 | $5.77 | $5.77 | 20,048,630 |
| 2023-11-23 | $5.78 | $5.78 | $5.59 | $5.69 | $5.69 | 19,951,280 |
| 2023-11-22 | $5.64 | $5.94 | $5.61 | $5.78 | $5.78 | 38,833,030 |
| 2023-11-21 | $5.55 | $5.71 | $5.54 | $5.65 | $5.65 | 11,545,630 |
| 2023-11-20 | $5.50 | $5.56 | $5.46 | $5.55 | $5.55 | 7,178,900 |
| 2023-11-17 | $5.43 | $5.53 | $5.41 | $5.50 | $5.50 | 6,144,800 |
| 2023-11-16 | $5.44 | $5.47 | $5.41 | $5.43 | $5.43 | 4,399,500 |
| 2023-11-15 | $5.43 | $5.48 | $5.40 | $5.44 | $5.44 | 5,306,300 |
| 2023-11-14 | $5.43 | $5.44 | $5.37 | $5.41 | $5.41 | 4,503,200 |
| 2023-11-13 | $5.37 | $5.46 | $5.36 | $5.42 | $5.42 | 4,989,400 |
| 2023-11-10 | $5.36 | $5.39 | $5.30 | $5.37 | $5.37 | 4,209,900 |
| 2023-11-09 | $5.40 | $5.44 | $5.34 | $5.37 | $5.37 | 5,082,700 |
| 2023-11-08 | $5.42 | $5.46 | $5.38 | $5.41 | $5.41 | 5,786,800 |
| 2023-11-07 | $5.44 | $5.45 | $5.35 | $5.42 | $5.42 | 5,954,000 |
| 2023-11-06 | $5.31 | $5.44 | $5.29 | $5.44 | $5.44 | 6,993,100 |
| 2023-11-03 | $5.28 | $5.33 | $5.28 | $5.29 | $5.29 | 6,279,900 |
| 2023-11-02 | $5.46 | $5.46 | $5.27 | $5.29 | $5.29 | 11,757,100 |
| 2023-11-01 | $5.32 | $5.50 | $5.28 | $5.46 | $5.46 | 14,804,900 |
| 2023-10-31 | $5.35 | $5.38 | $5.26 | $5.30 | $5.30 | 6,711,100 |
| 2023-10-30 | $5.32 | $5.36 | $5.28 | $5.32 | $5.32 | 6,831,600 |
| 2023-10-27 | $5.21 | $5.31 | $5.19 | $5.31 | $5.31 | 6,211,900 |
| 2023-10-26 | $5.27 | $5.30 | $5.16 | $5.20 | $5.20 | 6,677,200 |
| 2023-10-25 | $5.20 | $5.35 | $5.17 | $5.29 | $5.29 | 8,115,500 |
| 2023-10-24 | $5.05 | $5.21 | $5.05 | $5.20 | $5.20 | 8,614,900 |
| 2023-10-23 | $5.12 | $5.18 | $4.99 | $5.02 | $5.02 | 6,523,200 |
| 2023-10-20 | $5.16 | $5.20 | $5.12 | $5.15 | $5.15 | 5,592,400 |
| 2023-10-19 | $5.16 | $5.27 | $5.14 | $5.16 | $5.16 | 6,761,500 |
| 2023-10-18 | $5.28 | $5.29 | $5.16 | $5.18 | $5.18 | 7,713,600 |
| 2023-10-17 | $5.28 | $5.34 | $5.27 | $5.29 | $5.29 | 6,329,000 |
| 2023-10-16 | $5.35 | $5.37 | $5.26 | $5.28 | $5.28 | 6,941,700 |
| 2023-10-13 | $5.37 | $5.40 | $5.30 | $5.32 | $5.32 | 7,183,000 |
| 2023-10-12 | $5.44 | $5.44 | $5.35 | $5.39 | $5.39 | 6,872,000 |
| 2023-10-11 | $5.46 | $5.49 | $5.34 | $5.35 | $5.35 | 9,232,600 |
| 2023-10-10 | $5.46 | $5.58 | $5.45 | $5.45 | $5.45 | 10,323,700 |
| 2023-10-09 | $5.63 | $5.63 | $5.42 | $5.44 | $5.44 | 10,925,700 |
| 2023-09-28 | $5.61 | $5.67 | $5.59 | $5.64 | $5.64 | 7,993,300 |
| 2023-09-27 | $5.60 | $5.68 | $5.55 | $5.60 | $5.60 | 10,114,900 |
| 2023-09-26 | $5.63 | $5.73 | $5.59 | $5.61 | $5.61 | 10,213,400 |
| 2023-09-25 | $5.68 | $5.76 | $5.59 | $5.61 | $5.61 | 12,443,840 |
| 2023-09-22 | $5.54 | $5.67 | $5.50 | $5.65 | $5.65 | 15,913,900 |
| 2023-09-21 | $5.58 | $5.60 | $5.49 | $5.52 | $5.52 | 10,740,700 |
| 2023-09-20 | $5.57 | $5.64 | $5.51 | $5.60 | $5.60 | 12,304,000 |
| 2023-09-19 | $5.63 | $5.75 | $5.58 | $5.60 | $5.60 | 17,711,300 |
| 2023-09-18 | $5.50 | $5.72 | $5.45 | $5.63 | $5.63 | 24,238,240 |
| 2023-09-15 | $5.50 | $5.61 | $5.48 | $5.53 | $5.53 | 15,828,800 |
| 2023-09-14 | $5.53 | $5.55 | $5.41 | $5.47 | $5.47 | 18,701,400 |
| 2023-09-13 | $5.49 | $5.65 | $5.48 | $5.58 | $5.58 | 27,044,640 |
| 2023-09-12 | $5.60 | $5.63 | $5.47 | $5.48 | $5.48 | 15,087,700 |
| 2023-09-11 | $5.48 | $5.63 | $5.45 | $5.59 | $5.59 | 25,068,140 |
| 2023-09-08 | $5.87 | $5.87 | $5.43 | $5.48 | $5.48 | 34,073,480 |
| 2023-09-07 | $5.90 | $5.98 | $5.85 | $5.92 | $5.92 | 25,177,270 |
| 2023-09-06 | $6.03 | $6.13 | $5.85 | $5.88 | $5.88 | 35,739,100 |
| 2023-09-05 | $6.29 | $6.31 | $6.07 | $6.12 | $6.12 | 44,076,300 |
| 2023-09-04 | $6.63 | $6.63 | $6.29 | $6.37 | $6.37 | 75,093,210 |
| 2023-09-01 | $6.12 | $6.61 | $6.05 | $6.61 | $6.61 | 54,717,300 |
| 2023-08-31 | $5.97 | $6.12 | $5.88 | $6.01 | $6.01 | 21,468,660 |
| 2023-08-30 | $6.12 | $6.12 | $5.93 | $6.00 | $6.00 | 19,151,900 |
| 2023-08-29 | $5.82 | $6.08 | $5.82 | $6.08 | $6.08 | 18,335,700 |
| 2023-08-28 | $6.21 | $6.23 | $5.87 | $5.91 | $5.91 | 16,469,500 |
| 2023-08-25 | $5.98 | $6.08 | $5.83 | $5.88 | $5.88 | 15,214,980 |
| 2023-08-24 | $6.09 | $6.11 | $5.92 | $6.03 | $6.03 | 13,009,200 |
| 2023-08-23 | $6.13 | $6.18 | $6.03 | $6.05 | $6.05 | 16,000,900 |
| 2023-08-22 | $6.10 | $6.24 | $6.07 | $6.19 | $6.19 | 18,607,400 |
| 2023-08-21 | $6.00 | $6.21 | $5.92 | $6.10 | $6.10 | 23,377,370 |
| 2023-08-18 | $6.17 | $6.21 | $6.02 | $6.03 | $6.03 | 32,068,400 |
| 2023-08-17 | $6.07 | $6.35 | $6.06 | $6.17 | $6.17 | 43,185,960 |
| 2023-08-16 | $6.72 | $6.78 | $6.28 | $6.30 | $6.30 | 63,756,700 |
| 2023-08-15 | $6.54 | $7.06 | $6.54 | $6.98 | $6.98 | 79,565,270 |
| 2023-08-14 | $6.35 | $6.82 | $6.31 | $6.73 | $6.73 | 67,571,450 |
| 2023-08-11 | $6.34 | $6.52 | $6.31 | $6.48 | $6.48 | 31,072,170 |
| 2023-08-10 | $6.45 | $6.51 | $6.27 | $6.43 | $6.43 | 36,379,000 |
| 2023-08-09 | $6.56 | $6.57 | $6.35 | $6.45 | $6.45 | 31,030,070 |
| 2023-08-08 | $6.67 | $6.70 | $6.45 | $6.49 | $6.49 | 36,453,990 |
| 2023-08-07 | $6.85 | $6.91 | $6.50 | $6.69 | $6.69 | 56,110,970 |
| 2023-08-04 | $7.20 | $7.36 | $6.85 | $6.89 | $6.89 | 74,515,570 |
| 2023-08-03 | $7.11 | $7.47 | $6.66 | $7.15 | $7.15 | 87,759,840 |
| 2023-08-02 | $7.27 | $8.08 | $7.27 | $7.39 | $7.39 | 96,441,830 |
| 2023-08-01 | $8.10 | $8.44 | $7.69 | $7.73 | $7.73 | 121,024,190 |
| 2023-07-31 | $7.51 | $7.67 | $6.88 | $7.67 | $7.67 | 78,280,860 |
| 2023-07-28 | $6.03 | $6.97 | $5.92 | $6.97 | $6.97 | 98,659,160 |
| 2023-07-27 | $5.99 | $6.34 | $5.57 | $6.34 | $6.34 | 102,641,050 |
| 2023-07-26 | $5.19 | $5.76 | $5.10 | $5.76 | $5.76 | 44,259,190 |
| 2023-07-25 | $5.26 | $5.37 | $5.17 | $5.24 | $5.24 | 33,760,870 |
| 2023-07-24 | $5.13 | $5.33 | $4.98 | $5.26 | $5.26 | 47,724,600 |
| 2023-07-21 | $5.37 | $5.70 | $5.18 | $5.32 | $5.32 | 73,203,160 |
| 2023-07-20 | $4.90 | $5.38 | $4.90 | $5.38 | $5.38 | 49,777,670 |
| 2023-07-19 | $4.80 | $4.94 | $4.74 | $4.89 | $4.89 | 19,022,900 |
| 2023-07-18 | $4.69 | $4.80 | $4.67 | $4.78 | $4.78 | 14,088,600 |
| 2023-07-17 | $4.63 | $4.70 | $4.59 | $4.68 | $4.68 | 10,169,400 |
| 2023-07-14 | $4.66 | $4.67 | $4.58 | $4.61 | $4.61 | 6,168,500 |
| 2023-07-13 | $4.59 | $4.67 | $4.58 | $4.65 | $4.65 | 9,200,800 |
| 2023-07-12 | $4.69 | $4.71 | $4.56 | $4.58 | $4.58 | 9,580,500 |
| 2023-07-11 | $4.62 | $4.70 | $4.55 | $4.67 | $4.67 | 12,006,000 |
| 2023-07-10 | $4.52 | $4.62 | $4.49 | $4.62 | $4.62 | 12,399,700 |
| 2023-07-07 | $4.51 | $4.53 | $4.43 | $4.52 | $4.52 | 6,566,700 |
| 2023-07-06 | $4.50 | $4.51 | $4.45 | $4.48 | $4.48 | 6,612,700 |
| 2023-07-05 | $4.51 | $4.53 | $4.45 | $4.47 | $4.47 | 6,116,700 |
| 2023-07-04 | $4.56 | $4.56 | $4.46 | $4.51 | $4.51 | 8,163,600 |
| 2023-07-03 | $4.46 | $4.56 | $4.43 | $4.54 | $4.54 | 14,883,000 |
| 2023-06-30 | $4.46 | $4.49 | $4.43 | $4.45 | $4.45 | 8,502,400 |
| 2023-06-29 | $4.42 | $4.47 | $4.42 | $4.43 | $4.43 | 6,903,200 |
| 2023-06-28 | $4.40 | $4.49 | $4.33 | $4.47 | $4.47 | 11,399,000 |
| 2023-06-27 | $4.31 | $4.44 | $4.31 | $4.44 | $4.44 | 10,521,600 |
| 2023-06-26 | $4.27 | $4.36 | $4.27 | $4.32 | $4.32 | 10,046,900 |
| 2023-06-21 | $4.35 | $4.41 | $4.31 | $4.32 | $4.32 | 10,527,500 |
| 2023-06-20 | $4.46 | $4.47 | $4.36 | $4.37 | $4.37 | 15,193,000 |
| 2023-06-19 | $4.51 | $4.53 | $4.45 | $4.46 | $4.46 | 15,564,700 |
| 2023-06-16 | $4.54 | $4.58 | $4.46 | $4.51 | $4.51 | 17,999,700 |
| 2023-06-15 | $4.69 | $4.70 | $4.49 | $4.54 | $4.54 | 34,961,100 |
| 2023-06-14 | $4.60 | $4.77 | $4.53 | $4.73 | $4.73 | 41,041,860 |
| 2023-06-13 | $4.93 | $4.93 | $4.58 | $4.60 | $4.60 | 45,699,640 |
| 2023-06-12 | $5.05 | $5.11 | $4.81 | $4.93 | $4.93 | 41,982,480 |
| 2023-06-09 | $5.21 | $5.29 | $5.01 | $5.05 | $5.05 | 53,277,960 |
| 2023-06-08 | $5.76 | $6.00 | $5.34 | $5.50 | $5.40 | 68,743,020 |
| 2023-06-07 | $5.22 | $5.85 | $5.01 | $5.85 | $5.75 | 70,323,180 |
| 2023-06-06 | $4.85 | $5.32 | $4.85 | $5.32 | $5.23 | 22,404,060 |
| 2023-06-05 | $4.76 | $5.02 | $4.65 | $4.84 | $4.76 | 11,752,100 |
| 2023-06-02 | $4.65 | $4.80 | $4.63 | $4.78 | $4.70 | 5,408,700 |
| 2023-06-01 | $4.58 | $4.73 | $4.55 | $4.65 | $4.57 | 6,894,800 |
| 2023-05-31 | $4.65 | $4.66 | $4.58 | $4.60 | $4.52 | 2,984,900 |
| 2023-05-30 | $4.58 | $4.70 | $4.56 | $4.63 | $4.55 | 4,027,600 |
| 2023-05-29 | $4.65 | $4.71 | $4.58 | $4.63 | $4.55 | 4,919,100 |
| 2023-05-26 | $4.73 | $4.74 | $4.61 | $4.66 | $4.58 | 3,701,600 |
| 2023-05-25 | $4.68 | $4.75 | $4.62 | $4.68 | $4.60 | 5,984,100 |
| 2023-05-24 | $4.72 | $4.80 | $4.61 | $4.65 | $4.57 | 5,473,200 |
| 2023-05-23 | $4.79 | $4.86 | $4.73 | $4.76 | $4.68 | 4,745,600 |
| 2023-05-22 | $4.80 | $4.84 | $4.72 | $4.79 | $4.71 | 5,829,000 |
| 2023-05-19 | $4.88 | $4.92 | $4.77 | $4.82 | $4.74 | 5,550,600 |
| 2023-05-18 | $4.88 | $4.93 | $4.83 | $4.88 | $4.79 | 5,176,000 |
| 2023-05-17 | $4.80 | $4.91 | $4.75 | $4.87 | $4.78 | 6,354,800 |
| 2023-05-16 | $4.84 | $4.86 | $4.76 | $4.77 | $4.69 | 6,228,780 |
| 2023-05-15 | $4.81 | $4.88 | $4.69 | $4.82 | $4.74 | 10,365,500 |
| 2023-05-12 | $4.90 | $4.91 | $4.77 | $4.83 | $4.75 | 10,533,800 |
| 2023-05-11 | $4.83 | $4.90 | $4.74 | $4.87 | $4.78 | 10,312,800 |
| 2023-05-10 | $4.69 | $4.83 | $4.67 | $4.78 | $4.70 | 12,008,780 |
| 2023-05-09 | $4.70 | $4.76 | $4.62 | $4.68 | $4.60 | 14,478,200 |
| 2023-05-08 | $4.48 | $4.73 | $4.47 | $4.65 | $4.57 | 22,197,700 |
| 2023-05-05 | $4.49 | $4.54 | $4.40 | $4.50 | $4.42 | 27,647,500 |
| 2023-05-04 | $4.13 | $4.43 | $4.11 | $4.43 | $4.35 | 18,874,100 |
| 2023-05-03 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2023-05-02 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2023-04-28 | $3.93 | $4.04 | $3.92 | $4.03 | $3.96 | 6,419,600 |
| 2023-04-27 | $3.89 | $3.97 | $3.85 | $3.93 | $3.86 | 4,092,700 |
| 2023-04-26 | $3.83 | $3.91 | $3.81 | $3.88 | $3.81 | 3,511,600 |
| 2023-04-25 | $3.88 | $3.91 | $3.78 | $3.83 | $3.76 | 5,051,700 |
| 2023-04-24 | $3.85 | $3.95 | $3.81 | $3.88 | $3.81 | 5,511,900 |
| 2023-04-21 | $3.96 | $3.98 | $3.84 | $3.85 | $3.85 | 5,372,900 |
| 2023-04-20 | $3.99 | $4.00 | $3.93 | $3.94 | $3.94 | 3,863,500 |
| 2023-04-19 | $3.95 | $4.02 | $3.93 | $3.98 | $3.98 | 5,197,600 |
| 2023-04-18 | $4.02 | $4.03 | $3.94 | $3.95 | $3.95 | 5,960,600 |
| 2023-04-17 | $4.00 | $4.06 | $3.96 | $4.03 | $4.03 | 6,163,800 |
| 2023-04-14 | $4.01 | $4.02 | $3.94 | $3.98 | $3.98 | 6,854,200 |
| 2023-04-13 | $3.97 | $4.01 | $3.93 | $4.01 | $4.01 | 6,825,050 |
| 2023-04-12 | $3.95 | $3.99 | $3.92 | $3.99 | $3.99 | 5,723,200 |
| 2023-04-11 | $4.00 | $4.01 | $3.90 | $3.95 | $3.95 | 8,843,600 |
| 2023-04-10 | $4.16 | $4.16 | $3.97 | $4.01 | $4.01 | 11,611,020 |
| 2023-04-07 | $4.17 | $4.18 | $4.11 | $4.15 | $4.15 | 6,675,900 |
| 2023-04-06 | $4.26 | $4.26 | $4.16 | $4.17 | $4.17 | 8,631,400 |
| 2023-04-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-04-04 | $4.39 | $4.40 | $4.26 | $4.30 | $4.30 | 11,525,720 |
| 2023-04-03 | $4.50 | $4.50 | $4.36 | $4.40 | $4.40 | 15,040,800 |
| 2023-03-31 | $4.40 | $4.57 | $4.33 | $4.50 | $4.50 | 17,204,590 |
| 2023-03-30 | $4.29 | $4.47 | $4.24 | $4.43 | $4.43 | 12,760,310 |
| 2023-03-29 | $4.37 | $4.38 | $4.26 | $4.29 | $4.29 | 3,526,100 |
| 2023-03-28 | $4.34 | $4.36 | $4.25 | $4.33 | $4.33 | 3,876,000 |
| 2023-03-27 | $4.31 | $4.35 | $4.25 | $4.33 | $4.33 | 4,628,600 |
| 2023-03-24 | $4.40 | $4.41 | $4.28 | $4.31 | $4.31 | 4,297,000 |
| 2023-03-23 | $4.38 | $4.40 | $4.34 | $4.40 | $4.40 | 4,996,360 |
| 2023-03-22 | $4.41 | $4.43 | $4.31 | $4.37 | $4.37 | 4,858,960 |
| 2023-03-21 | $4.16 | $4.39 | $4.15 | $4.38 | $4.38 | 9,247,800 |
| 2023-03-20 | $4.15 | $4.23 | $4.13 | $4.17 | $4.17 | 4,422,700 |
| 2023-03-17 | $4.10 | $4.17 | $4.05 | $4.15 | $4.15 | 4,622,500 |
| 2023-03-16 | $4.15 | $4.15 | $4.04 | $4.04 | $4.04 | 3,758,000 |
| 2023-03-15 | $4.08 | $4.15 | $4.05 | $4.14 | $4.14 | 3,398,500 |
| 2023-03-14 | $4.17 | $4.17 | $4.02 | $4.04 | $4.04 | 3,633,600 |
| 2023-03-13 | $4.17 | $4.18 | $4.09 | $4.17 | $4.17 | 4,220,200 |
| 2023-03-10 | $4.26 | $4.27 | $4.15 | $4.16 | $4.16 | 4,040,800 |
| 2023-03-09 | $4.36 | $4.36 | $4.26 | $4.27 | $4.27 | 4,147,800 |
| 2023-03-08 | $4.27 | $4.37 | $4.24 | $4.34 | $4.34 | 6,015,200 |
| 2023-03-07 | $4.32 | $4.34 | $4.26 | $4.27 | $4.27 | 4,506,110 |
| 2023-03-06 | $4.34 | $4.36 | $4.29 | $4.31 | $4.31 | 4,231,300 |
| 2023-03-03 | $4.32 | $4.35 | $4.28 | $4.34 | $4.34 | 4,074,300 |
| 2023-03-02 | $4.32 | $4.38 | $4.31 | $4.32 | $4.32 | 3,748,680 |
| 2023-03-01 | $4.33 | $4.37 | $4.31 | $4.33 | $4.33 | 5,391,100 |
| 2023-02-28 | $4.22 | $4.34 | $4.22 | $4.33 | $4.33 | 7,123,500 |
| 2023-02-27 | $4.27 | $4.34 | $4.22 | $4.24 | $4.24 | 7,552,500 |
| 2023-02-24 | $4.23 | $4.28 | $4.20 | $4.25 | $4.25 | 4,050,300 |
| 2023-02-23 | $4.21 | $4.26 | $4.20 | $4.26 | $4.26 | 4,921,700 |
| 2023-02-22 | $4.20 | $4.21 | $4.15 | $4.21 | $4.21 | 3,960,000 |
| 2023-02-21 | $4.20 | $4.23 | $4.17 | $4.22 | $4.22 | 4,150,300 |
| 2023-02-20 | $4.16 | $4.21 | $4.13 | $4.19 | $4.19 | 3,538,300 |
| 2023-02-17 | $4.12 | $4.23 | $4.12 | $4.16 | $4.16 | 6,031,700 |
| 2023-02-16 | $4.22 | $4.28 | $4.11 | $4.13 | $4.13 | 5,785,100 |
| 2023-02-15 | $4.25 | $4.25 | $4.20 | $4.21 | $4.21 | 3,952,900 |
| 2023-02-14 | $4.27 | $4.30 | $4.23 | $4.23 | $4.23 | 4,638,400 |
| 2023-02-13 | $4.29 | $4.31 | $4.24 | $4.28 | $4.28 | 5,150,200 |
| 2023-02-10 | $4.22 | $4.31 | $4.20 | $4.28 | $4.28 | 6,550,800 |
| 2023-02-09 | $4.19 | $4.24 | $4.18 | $4.20 | $4.20 | 3,521,510 |
| 2023-02-08 | $4.21 | $4.23 | $4.19 | $4.19 | $4.19 | 4,886,400 |
| 2023-02-07 | $4.20 | $4.21 | $4.15 | $4.21 | $4.21 | 3,757,500 |
| 2023-02-06 | $4.19 | $4.22 | $4.15 | $4.18 | $4.18 | 5,286,300 |
| 2023-02-03 | $4.18 | $4.22 | $4.13 | $4.22 | $4.22 | 6,518,800 |
| 2023-02-02 | $4.27 | $4.28 | $4.15 | $4.20 | $4.20 | 6,305,010 |
| 2023-02-01 | $4.16 | $4.25 | $4.12 | $4.24 | $4.24 | 7,586,500 |
| 2023-01-31 | $4.01 | $4.18 | $4.00 | $4.17 | $4.17 | 10,463,260 |
| 2023-01-30 | $3.99 | $4.03 | $3.99 | $4.02 | $4.02 | 5,000,760 |
| 2023-01-20 | $3.93 | $3.96 | $3.91 | $3.96 | $3.96 | 3,584,600 |
| 2023-01-19 | $3.91 | $3.95 | $3.90 | $3.92 | $3.92 | 3,075,000 |
| 2023-01-18 | $3.90 | $3.94 | $3.90 | $3.92 | $3.92 | 3,686,900 |
| 2023-01-17 | $3.99 | $4.04 | $3.90 | $3.91 | $3.91 | 5,046,800 |
| 2023-01-16 | $3.98 | $4.03 | $3.95 | $3.98 | $3.98 | 4,947,700 |
| 2023-01-13 | $3.92 | $3.98 | $3.92 | $3.94 | $3.94 | 3,382,900 |
| 2023-01-12 | $4.02 | $4.03 | $3.90 | $3.91 | $3.91 | 5,495,700 |
| 2023-01-11 | $4.07 | $4.15 | $3.99 | $4.00 | $4.00 | 7,529,530 |
| 2023-01-10 | $4.12 | $4.16 | $4.08 | $4.11 | $4.11 | 5,210,630 |
| 2023-01-09 | $4.05 | $4.16 | $4.03 | $4.15 | $4.15 | 8,216,700 |
| 2023-01-06 | $4.23 | $4.23 | $4.04 | $4.05 | $4.05 | 11,998,000 |
| 2023-01-05 | $4.35 | $4.35 | $4.19 | $4.21 | $4.21 | 13,155,300 |
| 2023-01-04 | $4.34 | $4.40 | $4.31 | $4.35 | $4.35 | 11,592,700 |
| 2023-01-03 | $4.43 | $4.47 | $4.30 | $4.38 | $4.38 | 22,175,510 |
| 2023-01-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-12-30 | $4.33 | $4.65 | $4.28 | $4.50 | $4.50 | 32,197,100 |
| 2022-12-29 | $4.23 | $4.37 | $4.11 | $4.33 | $4.33 | 18,084,300 |
| 2022-12-28 | $4.19 | $4.28 | $4.11 | $4.26 | $4.26 | 8,677,800 |
| 2022-12-27 | $4.15 | $4.27 | $4.12 | $4.21 | $4.21 | 6,463,000 |
| 2022-12-26 | $4.11 | $4.17 | $4.05 | $4.16 | $4.16 | 4,893,800 |
| 2022-12-23 | $4.15 | $4.19 | $4.04 | $4.09 | $4.09 | 5,646,000 |
| 2022-12-22 | $4.20 | $4.28 | $4.12 | $4.15 | $4.15 | 5,778,600 |
| 2022-12-21 | $4.17 | $4.25 | $4.12 | $4.20 | $4.20 | 4,918,600 |
| 2022-12-20 | $4.20 | $4.24 | $4.09 | $4.15 | $4.15 | 5,110,600 |
| 2022-12-19 | $4.37 | $4.37 | $4.15 | $4.20 | $4.20 | 7,286,000 |
| 2022-12-16 | $4.32 | $4.37 | $4.24 | $4.32 | $4.32 | 6,728,500 |
| 2022-12-15 | $4.39 | $4.45 | $4.31 | $4.35 | $4.35 | 7,959,700 |
| 2022-12-14 | $4.36 | $4.50 | $4.34 | $4.39 | $4.39 | 11,167,000 |
| 2022-12-13 | $4.24 | $4.42 | $4.24 | $4.40 | $4.40 | 14,467,800 |
| 2022-12-12 | $4.31 | $4.36 | $4.25 | $4.29 | $4.29 | 10,988,700 |
| 2022-12-09 | $4.33 | $4.34 | $4.22 | $4.30 | $4.30 | 13,945,600 |
| 2022-12-08 | $4.27 | $4.40 | $4.23 | $4.33 | $4.33 | 14,844,200 |
| 2022-12-07 | $4.30 | $4.36 | $4.22 | $4.30 | $4.30 | 19,332,200 |
| 2022-12-06 | $4.12 | $4.44 | $4.11 | $4.31 | $4.31 | 26,365,600 |
| 2022-12-05 | $4.11 | $4.27 | $4.11 | $4.15 | $4.15 | 13,023,500 |
| 2022-12-01 | $3.99 | $4.29 | $3.95 | $4.08 | $4.08 | 26,326,000 |
| 2022-11-30 | $3.88 | $3.96 | $3.88 | $3.93 | $3.93 | 5,936,800 |
| 2022-11-29 | $3.82 | $3.93 | $3.78 | $3.91 | $3.91 | 6,794,600 |
| 2022-11-28 | $3.78 | $3.82 | $3.73 | $3.82 | $3.82 | 4,325,200 |
| 2022-11-25 | $3.79 | $3.83 | $3.78 | $3.80 | $3.80 | 3,601,900 |
| 2022-11-24 | $3.80 | $3.80 | $3.75 | $3.78 | $3.78 | 3,321,400 |
| 2022-11-23 | $3.82 | $3.83 | $3.72 | $3.77 | $3.77 | 6,285,100 |
| 2022-11-22 | $3.79 | $3.87 | $3.79 | $3.83 | $3.83 | 7,566,600 |
| 2022-11-21 | $3.78 | $3.83 | $3.76 | $3.80 | $3.80 | 6,094,500 |
| 2022-11-18 | $3.92 | $3.95 | $3.81 | $3.81 | $3.81 | 7,922,800 |
| 2022-11-17 | $3.85 | $3.90 | $3.82 | $3.89 | $3.89 | 8,768,420 |
| 2022-11-16 | $3.78 | $3.87 | $3.77 | $3.86 | $3.86 | 11,069,000 |
| 2022-11-15 | $3.76 | $3.80 | $3.75 | $3.78 | $3.78 | 5,525,300 |
| 2022-11-14 | $3.81 | $3.82 | $3.75 | $3.77 | $3.77 | 7,220,580 |
| 2022-11-11 | $3.78 | $3.82 | $3.74 | $3.78 | $3.78 | 8,141,000 |
| 2022-11-10 | $3.67 | $3.75 | $3.65 | $3.74 | $3.74 | 7,106,510 |
| 2022-11-09 | $3.73 | $3.74 | $3.68 | $3.68 | $3.68 | 4,719,300 |
| 2022-11-08 | $3.70 | $3.73 | $3.65 | $3.73 | $3.73 | 6,704,900 |
| 2022-11-07 | $3.66 | $3.72 | $3.64 | $3.72 | $3.72 | 7,610,620 |
| 2022-11-04 | $3.62 | $3.67 | $3.60 | $3.66 | $3.66 | 7,164,800 |
| 2022-11-03 | $3.59 | $3.65 | $3.56 | $3.62 | $3.62 | 5,752,300 |
| 2022-11-02 | $3.58 | $3.62 | $3.56 | $3.59 | $3.59 | 6,174,420 |
| 2022-11-01 | $3.54 | $3.60 | $3.51 | $3.58 | $3.58 | 6,879,400 |
| 2022-10-31 | $3.47 | $3.55 | $3.46 | $3.51 | $3.51 | 6,372,300 |
| 2022-10-28 | $3.72 | $3.72 | $3.50 | $3.50 | $3.50 | 13,014,500 |
| 2022-10-27 | $3.73 | $3.75 | $3.67 | $3.72 | $3.72 | 11,361,200 |
| 2022-10-26 | $3.74 | $3.79 | $3.72 | $3.75 | $3.75 | 11,361,320 |
| 2022-10-25 | $3.88 | $3.89 | $3.71 | $3.74 | $3.74 | 16,059,100 |
| 2022-10-24 | $4.09 | $4.11 | $3.88 | $3.89 | $3.89 | 19,266,800 |
| 2022-10-21 | $4.30 | $4.43 | $4.06 | $4.09 | $4.09 | 22,854,500 |
| 2022-10-20 | $4.41 | $4.54 | $4.31 | $4.34 | $4.34 | 23,722,000 |
| 2022-10-19 | $4.38 | $4.55 | $4.23 | $4.52 | $4.52 | 30,445,700 |
| 2022-10-18 | $4.53 | $4.56 | $4.35 | $4.38 | $4.38 | 27,516,600 |
| 2022-10-17 | $4.41 | $4.57 | $4.37 | $4.56 | $4.56 | 31,598,260 |
| 2022-10-14 | $4.47 | $4.55 | $4.41 | $4.48 | $4.48 | 33,378,880 |
| 2022-10-13 | $4.35 | $4.85 | $4.29 | $4.55 | $4.55 | 46,716,560 |
| 2022-10-12 | $4.35 | $4.44 | $4.21 | $4.41 | $4.41 | 34,852,850 |
| 2022-10-11 | $4.40 | $4.50 | $4.28 | $4.46 | $4.46 | 37,826,580 |
| 2022-10-10 | $4.94 | $4.94 | $4.26 | $4.61 | $4.61 | 68,425,460 |
| 2022-09-30 | $4.20 | $4.61 | $4.11 | $4.61 | $4.61 | 62,388,000 |
| 2022-09-29 | $4.09 | $4.25 | $4.04 | $4.19 | $4.19 | 17,044,300 |
| 2022-09-28 | $4.02 | $4.13 | $3.97 | $4.04 | $4.04 | 8,625,800 |
| 2022-09-27 | $3.92 | $4.07 | $3.87 | $4.06 | $4.06 | 8,115,400 |
| 2022-09-26 | $4.08 | $4.10 | $3.83 | $3.92 | $3.92 | 9,557,630 |
| 2022-09-23 | $4.17 | $4.24 | $4.06 | $4.09 | $4.09 | 8,944,900 |
| 2022-09-22 | $4.25 | $4.30 | $4.14 | $4.15 | $4.15 | 13,456,000 |
| 2022-09-21 | $4.11 | $4.44 | $4.09 | $4.25 | $4.25 | 21,171,500 |
| 2022-09-20 | $4.00 | $4.20 | $3.99 | $4.13 | $4.13 | 10,335,200 |
| 2022-09-19 | $4.02 | $4.04 | $3.92 | $3.99 | $3.99 | 5,903,400 |
| 2022-09-16 | $4.16 | $4.17 | $3.99 | $4.02 | $4.02 | 8,595,700 |
| 2022-09-15 | $4.16 | $4.20 | $4.07 | $4.13 | $4.13 | 9,948,300 |
| 2022-09-14 | $4.05 | $4.26 | $4.01 | $4.20 | $4.20 | 18,974,300 |
| 2022-09-13 | $4.02 | $4.14 | $4.01 | $4.12 | $4.12 | 5,673,100 |
| 2022-09-12 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2022-09-09 | $4.05 | $4.09 | $4.02 | $4.03 | $4.03 | 4,408,500 |
| 2022-09-08 | $4.09 | $4.15 | $3.95 | $4.06 | $4.06 | 8,203,400 |
| 2022-09-07 | $4.12 | $4.15 | $4.02 | $4.07 | $4.07 | 5,761,000 |
| 2022-09-06 | $4.09 | $4.19 | $4.07 | $4.12 | $4.12 | 7,694,520 |
| 2022-09-05 | $4.00 | $4.11 | $3.99 | $4.10 | $4.10 | 9,358,420 |
| 2022-09-02 | $4.03 | $4.12 | $3.99 | $4.04 | $4.04 | 12,021,580 |
| 2022-09-01 | $3.89 | $4.03 | $3.85 | $3.98 | $3.98 | 11,341,980 |
| 2022-08-31 | $3.94 | $3.94 | $3.84 | $3.90 | $3.90 | 4,255,200 |
| 2022-08-30 | $3.93 | $3.96 | $3.89 | $3.94 | $3.94 | 5,326,700 |
| 2022-08-29 | $3.77 | $3.93 | $3.75 | $3.91 | $3.91 | 6,246,200 |
| 2022-08-26 | $3.90 | $3.90 | $3.79 | $3.82 | $3.82 | 3,651,900 |
| 2022-08-25 | $3.84 | $3.88 | $3.75 | $3.87 | $3.87 | 4,112,180 |
| 2022-08-24 | $3.91 | $3.91 | $3.82 | $3.83 | $3.83 | 3,218,700 |
| 2022-08-23 | $3.89 | $3.90 | $3.83 | $3.88 | $3.88 | 2,554,400 |
| 2022-08-22 | $3.85 | $3.90 | $3.82 | $3.87 | $3.87 | 3,292,200 |
| 2022-08-19 | $3.85 | $3.89 | $3.81 | $3.83 | $3.83 | 3,290,380 |
| 2022-08-18 | $3.86 | $3.86 | $3.80 | $3.83 | $3.83 | 2,091,300 |
| 2022-08-17 | $3.86 | $3.87 | $3.83 | $3.85 | $3.85 | 2,001,110 |
| 2022-08-16 | $3.84 | $3.87 | $3.83 | $3.85 | $3.85 | 2,169,480 |
| 2022-08-15 | $3.84 | $3.85 | $3.79 | $3.84 | $3.84 | 2,699,400 |
| 2022-08-12 | $3.80 | $3.85 | $3.75 | $3.84 | $3.84 | 2,963,700 |
| 2022-08-11 | $3.73 | $3.80 | $3.72 | $3.79 | $3.79 | 3,380,400 |
| 2022-08-10 | $3.75 | $3.75 | $3.70 | $3.72 | $3.72 | 1,674,880 |
| 2022-08-09 | $3.75 | $3.75 | $3.70 | $3.73 | $3.73 | 1,424,200 |
| 2022-08-08 | $3.73 | $3.76 | $3.69 | $3.74 | $3.74 | 2,008,200 |
| 2022-08-05 | $3.69 | $3.74 | $3.68 | $3.73 | $3.73 | 2,360,300 |
| 2022-08-04 | $3.63 | $3.70 | $3.62 | $3.69 | $3.69 | 3,293,800 |
| 2022-08-03 | $3.65 | $3.74 | $3.61 | $3.61 | $3.61 | 4,611,500 |
| 2022-08-02 | $3.83 | $3.84 | $3.63 | $3.68 | $3.68 | 6,676,500 |
| 2022-08-01 | $3.87 | $3.89 | $3.84 | $3.84 | $3.84 | 3,175,100 |
| 2022-07-29 | $3.91 | $3.92 | $3.86 | $3.87 | $3.87 | 4,798,600 |
| 2022-07-28 | $3.89 | $3.93 | $3.89 | $3.90 | $3.90 | 3,227,100 |
| 2022-07-27 | $3.89 | $3.92 | $3.87 | $3.89 | $3.89 | 2,928,600 |
| 2022-07-26 | $3.91 | $3.92 | $3.85 | $3.91 | $3.91 | 3,631,800 |
| 2022-07-25 | $3.91 | $3.95 | $3.86 | $3.89 | $3.89 | 3,716,900 |
| 2022-07-22 | $3.89 | $3.92 | $3.84 | $3.87 | $3.87 | 3,513,000 |
| 2022-07-21 | $3.92 | $3.94 | $3.86 | $3.89 | $3.89 | 4,758,940 |
| 2022-07-20 | $3.86 | $3.91 | $3.83 | $3.90 | $3.90 | 5,409,600 |
| 2022-07-19 | $3.77 | $3.87 | $3.76 | $3.86 | $3.86 | 6,293,900 |
| 2022-07-18 | $3.63 | $3.78 | $3.63 | $3.77 | $3.77 | 5,377,700 |
| 2022-07-15 | $3.78 | $3.79 | $3.64 | $3.64 | $3.64 | 7,521,700 |
| 2022-07-14 | $3.82 | $3.83 | $3.77 | $3.78 | $3.78 | 3,412,300 |
| 2022-07-13 | $3.78 | $3.84 | $3.76 | $3.83 | $3.83 | 4,120,700 |
| 2022-07-12 | $3.79 | $3.82 | $3.77 | $3.79 | $3.79 | 2,747,500 |
| 2022-07-11 | $3.81 | $3.82 | $3.77 | $3.79 | $3.79 | 2,405,100 |
| 2022-07-08 | $3.78 | $3.84 | $3.77 | $3.81 | $3.81 | 3,578,700 |
| 2022-07-07 | $3.77 | $3.81 | $3.77 | $3.78 | $3.78 | 2,377,500 |
| 2022-07-06 | $3.81 | $3.85 | $3.76 | $3.78 | $3.78 | 4,688,300 |
| 2022-07-05 | $3.86 | $3.87 | $3.80 | $3.84 | $3.84 | 3,622,500 |
| 2022-07-04 | $3.89 | $3.90 | $3.84 | $3.86 | $3.86 | 4,077,500 |
| 2022-07-01 | $3.88 | $3.92 | $3.85 | $3.90 | $3.90 | 5,414,430 |
| 2022-06-30 | $3.82 | $3.93 | $3.82 | $3.88 | $3.88 | 7,554,180 |
| 2022-06-29 | $3.84 | $3.87 | $3.81 | $3.82 | $3.82 | 6,098,000 |
| 2022-06-28 | $3.81 | $3.85 | $3.76 | $3.85 | $3.85 | 5,647,200 |
| 2022-06-27 | $3.79 | $3.84 | $3.77 | $3.81 | $3.81 | 5,717,500 |
| 2022-06-24 | $3.76 | $3.79 | $3.74 | $3.77 | $3.77 | 4,422,890 |
| 2022-06-23 | $3.71 | $3.77 | $3.70 | $3.76 | $3.76 | 5,562,600 |
| 2022-06-22 | $3.81 | $3.81 | $3.73 | $3.73 | $3.73 | 6,073,500 |
| 2022-06-21 | $3.80 | $3.85 | $3.77 | $3.81 | $3.81 | 6,654,100 |
| 2022-06-20 | $3.78 | $3.82 | $3.75 | $3.79 | $3.79 | 6,398,200 |
| 2022-06-17 | $3.84 | $3.84 | $3.76 | $3.77 | $3.77 | 8,450,900 |
| 2022-06-16 | $3.92 | $3.96 | $3.89 | $3.94 | $3.84 | 5,516,340 |
| 2022-06-15 | $3.91 | $3.97 | $3.91 | $3.92 | $3.82 | 8,573,600 |
| 2022-06-14 | $3.88 | $3.92 | $3.82 | $3.90 | $3.80 | 7,837,300 |
| 2022-06-13 | $3.93 | $3.95 | $3.86 | $3.90 | $3.80 | 8,028,930 |
| 2022-06-10 | $3.91 | $3.99 | $3.89 | $3.94 | $3.84 | 6,784,800 |
| 2022-06-09 | $4.05 | $4.06 | $3.93 | $3.93 | $3.83 | 9,165,700 |
| 2022-06-08 | $4.06 | $4.09 | $3.96 | $4.06 | $3.96 | 11,044,600 |
| 2022-06-07 | $4.09 | $4.09 | $4.00 | $4.07 | $3.96 | 10,686,690 |
| 2022-06-06 | $4.07 | $4.10 | $4.04 | $4.09 | $3.98 | 9,288,300 |
| 2022-06-02 | $4.15 | $4.15 | $4.06 | $4.09 | $3.98 | 8,118,090 |
| 2022-06-01 | $4.16 | $4.21 | $4.10 | $4.15 | $4.04 | 9,218,900 |
| 2022-05-31 | $4.19 | $4.19 | $4.11 | $4.16 | $4.05 | 7,757,800 |
| 2022-05-30 | $4.15 | $4.22 | $4.10 | $4.18 | $4.07 | 10,482,000 |
| 2022-05-27 | $4.16 | $4.18 | $4.06 | $4.14 | $4.03 | 10,587,300 |
| 2022-05-26 | $4.09 | $4.20 | $4.07 | $4.15 | $4.04 | 11,549,750 |
| 2022-05-25 | $3.96 | $4.12 | $3.96 | $4.08 | $3.97 | 11,107,200 |
| 2022-05-24 | $4.20 | $4.21 | $3.98 | $3.98 | $3.88 | 15,820,220 |
| 2022-05-23 | $4.22 | $4.24 | $4.15 | $4.21 | $4.10 | 11,494,000 |
| 2022-05-20 | $4.19 | $4.23 | $4.15 | $4.20 | $4.09 | 15,280,500 |
| 2022-05-19 | $4.17 | $4.24 | $4.05 | $4.20 | $4.09 | 20,302,000 |
| 2022-05-18 | $4.04 | $4.29 | $4.02 | $4.19 | $4.08 | 36,154,580 |
| 2022-05-17 | $4.11 | $4.12 | $3.97 | $4.02 | $3.92 | 19,478,600 |
| 2022-05-16 | $4.02 | $4.17 | $4.01 | $4.14 | $4.03 | 29,346,800 |
| 2022-05-13 | $4.06 | $4.10 | $3.98 | $4.01 | $3.91 | 20,388,100 |
| 2022-05-12 | $3.96 | $4.09 | $3.92 | $4.07 | $3.96 | 27,357,800 |
| 2022-05-11 | $4.04 | $4.09 | $3.96 | $4.03 | $3.93 | 30,462,200 |
| 2022-05-10 | $3.89 | $4.08 | $3.83 | $4.07 | $3.96 | 24,590,840 |
| 2022-05-09 | $3.82 | $4.03 | $3.82 | $3.97 | $3.87 | 22,298,040 |
| 2022-05-06 | $3.97 | $3.98 | $3.81 | $3.85 | $3.75 | 26,850,540 |
| 2022-05-05 | $4.04 | $4.10 | $3.92 | $4.09 | $3.98 | 30,410,380 |
| 2022-05-04 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2022-05-03 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 0 |
| 2022-04-29 | $3.76 | $4.08 | $3.75 | $4.07 | $3.96 | 44,225,400 |
| 2022-04-28 | $4.11 | $4.24 | $3.82 | $3.86 | $3.76 | 54,632,430 |
| 2022-04-27 | $4.24 | $4.36 | $4.24 | $4.24 | $4.13 | 42,709,410 |
| 2022-04-26 | $4.71 | $5.45 | $4.71 | $4.71 | $4.59 | 78,783,720 |
| 2022-04-25 | $5.34 | $5.70 | $5.23 | $5.23 | $5.09 | 47,988,400 |
| 2022-04-22 | $5.11 | $5.81 | $5.06 | $5.81 | $5.66 | 76,131,960 |
| 2022-04-21 | $4.89 | $5.28 | $4.59 | $5.28 | $5.14 | 88,851,710 |
| 2022-04-20 | $4.37 | $4.80 | $4.31 | $4.80 | $4.68 | 36,550,890 |
| 2022-04-19 | $4.31 | $4.39 | $4.15 | $4.36 | $4.25 | 24,663,900 |
| 2022-04-18 | $4.55 | $4.59 | $4.11 | $4.43 | $4.32 | 40,462,270 |
| 2022-04-15 | $4.43 | $4.81 | $4.37 | $4.57 | $4.45 | 48,368,290 |
| 2022-04-14 | $4.30 | $4.41 | $4.23 | $4.37 | $4.26 | 11,558,600 |
| 2022-04-13 | $4.47 | $4.48 | $4.31 | $4.34 | $4.23 | 15,098,200 |
| 2022-04-12 | $4.24 | $4.58 | $4.11 | $4.48 | $4.36 | 20,526,100 |
| 2022-04-11 | $4.31 | $4.45 | $4.23 | $4.27 | $4.16 | 20,837,600 |
| 2022-04-08 | $4.15 | $4.26 | $4.09 | $4.25 | $4.14 | 11,224,700 |
| 2022-04-07 | $4.24 | $4.25 | $4.13 | $4.19 | $4.08 | 6,278,290 |
| 2022-04-06 | $4.06 | $4.28 | $4.02 | $4.25 | $4.14 | 13,078,790 |
| 2022-04-05 | $4.08 | $4.08 | $4.08 | $4.08 | $3.97 | 0 |
| 2022-04-04 | $4.08 | $4.08 | $4.08 | $4.08 | $3.97 | 0 |
| 2022-04-01 | $4.12 | $4.18 | $4.03 | $4.08 | $3.97 | 7,445,500 |
| 2022-03-31 | $4.02 | $4.22 | $4.01 | $4.15 | $4.04 | 12,688,300 |
| 2022-03-30 | $4.07 | $4.08 | $3.97 | $4.03 | $3.93 | 8,016,590 |
| 2022-03-29 | $4.18 | $4.21 | $4.01 | $4.03 | $3.93 | 9,830,410 |
| 2022-03-28 | $4.27 | $4.27 | $4.12 | $4.18 | $4.07 | 11,186,610 |
| 2022-03-25 | $4.22 | $4.33 | $4.18 | $4.29 | $4.18 | 13,124,910 |
| 2022-03-24 | $4.37 | $4.52 | $4.20 | $4.29 | $4.18 | 22,762,810 |
| 2022-03-23 | $4.70 | $4.70 | $4.40 | $4.45 | $4.34 | 37,578,130 |
| 2022-03-22 | $4.27 | $4.73 | $4.20 | $4.73 | $4.61 | 22,090,490 |
| 2022-03-21 | $4.40 | $4.60 | $4.16 | $4.30 | $4.19 | 36,970,590 |
| 2022-03-18 | $3.83 | $4.27 | $3.83 | $4.27 | $4.16 | 13,388,300 |
| 2022-03-17 | $3.91 | $3.95 | $3.84 | $3.88 | $3.78 | 2,875,700 |
| 2022-03-16 | $3.78 | $3.87 | $3.69 | $3.85 | $3.75 | 4,362,000 |
| 2022-03-15 | $4.00 | $4.02 | $3.75 | $3.75 | $3.65 | 4,978,300 |
| 2022-03-14 | $3.99 | $4.12 | $3.98 | $4.02 | $3.92 | 5,785,000 |
| 2022-03-10 | $3.85 | $3.90 | $3.80 | $3.85 | $3.75 | 2,299,300 |
| 2022-03-09 | $3.88 | $3.90 | $3.62 | $3.75 | $3.65 | 3,143,300 |
| 2022-03-08 | $3.98 | $3.98 | $3.83 | $3.85 | $3.75 | 3,384,500 |
| 2022-03-07 | $4.01 | $4.08 | $3.92 | $3.95 | $3.85 | 5,471,000 |
| 2022-03-04 | $4.04 | $4.08 | $3.97 | $4.03 | $3.93 | 3,889,400 |
| 2022-03-03 | $3.97 | $4.08 | $3.97 | $4.07 | $3.96 | 3,653,300 |
| 2022-03-02 | $4.03 | $4.03 | $3.93 | $3.99 | $3.89 | 2,447,500 |
| 2022-03-01 | $4.01 | $4.06 | $3.96 | $3.99 | $3.89 | 2,924,800 |
| 2022-02-28 | $4.10 | $4.10 | $3.92 | $4.02 | $3.92 | 5,518,500 |
| 2022-02-25 | $3.94 | $4.02 | $3.92 | $3.94 | $3.84 | 3,621,300 |
| 2022-02-24 | $4.07 | $4.08 | $3.90 | $3.95 | $3.85 | 5,791,670 |
| 2022-02-23 | $3.95 | $4.15 | $3.91 | $4.08 | $3.97 | 8,519,370 |
| 2022-02-22 | $3.97 | $3.98 | $3.89 | $3.93 | $3.83 | 2,692,600 |
| 2022-02-21 | $3.93 | $3.98 | $3.90 | $3.98 | $3.88 | 3,081,900 |
| 2022-02-18 | $3.91 | $3.96 | $3.91 | $3.95 | $3.85 | 2,594,500 |
| 2022-02-17 | $4.01 | $4.05 | $3.93 | $3.96 | $3.86 | 3,480,400 |
| 2022-02-16 | $3.89 | $4.04 | $3.89 | $4.03 | $3.93 | 5,487,800 |
| 2022-02-15 | $3.92 | $3.98 | $3.86 | $3.89 | $3.79 | 3,056,200 |
| 2022-02-14 | $3.85 | $3.99 | $3.83 | $3.94 | $3.84 | 4,001,200 |
| 2022-02-11 | $3.92 | $3.93 | $3.83 | $3.85 | $3.75 | 2,008,000 |
| 2022-02-10 | $3.90 | $3.95 | $3.89 | $3.94 | $3.84 | 1,939,780 |
| 2022-02-09 | $3.90 | $3.96 | $3.89 | $3.91 | $3.81 | 2,219,300 |
| 2022-02-08 | $3.79 | $3.92 | $3.75 | $3.91 | $3.81 | 3,574,410 |
| 2022-02-07 | $3.77 | $3.81 | $3.71 | $3.79 | $3.69 | 2,225,180 |
| 2022-02-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.58 | 0 |
| 2022-02-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.58 | 0 |
| 2022-02-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.58 | 0 |
| 2022-02-01 | $3.68 | $3.68 | $3.68 | $3.68 | $3.58 | 0 |
| 2022-01-28 | $3.61 | $3.72 | $3.59 | $3.68 | $3.58 | 2,050,200 |
| 2022-01-27 | $3.69 | $3.71 | $3.58 | $3.58 | $3.49 | 1,813,100 |
| 2022-01-26 | $3.59 | $3.71 | $3.58 | $3.69 | $3.59 | 2,600,500 |
| 2022-01-25 | $3.79 | $3.80 | $3.60 | $3.61 | $3.52 | 2,523,400 |
| 2022-01-24 | $3.82 | $3.82 | $3.72 | $3.77 | $3.67 | 1,974,580 |
| 2022-01-21 | $3.79 | $3.86 | $3.76 | $3.80 | $3.70 | 2,563,000 |
| 2022-01-20 | $3.90 | $3.92 | $3.80 | $3.80 | $3.70 | 3,466,500 |
| 2022-01-19 | $3.89 | $3.94 | $3.86 | $3.91 | $3.81 | 2,298,000 |
| 2022-01-18 | $3.97 | $3.99 | $3.84 | $3.87 | $3.77 | 4,005,700 |
| 2022-01-17 | $3.97 | $4.03 | $3.94 | $3.95 | $3.85 | 2,907,000 |
| 2022-01-14 | $4.03 | $4.07 | $3.94 | $3.95 | $3.85 | 4,002,500 |
| 2022-01-13 | $3.98 | $4.07 | $3.96 | $4.05 | $3.95 | 4,972,390 |
| 2022-01-12 | $3.98 | $4.02 | $3.94 | $3.98 | $3.88 | 2,835,400 |
| 2022-01-11 | $3.95 | $4.01 | $3.94 | $3.98 | $3.88 | 2,884,410 |
| 2022-01-10 | $3.92 | $3.97 | $3.89 | $3.95 | $3.85 | 1,737,690 |
| 2022-01-07 | $4.02 | $4.05 | $3.90 | $3.92 | $3.82 | 3,376,200 |
| 2022-01-06 | $3.99 | $4.03 | $3.98 | $4.00 | $3.90 | 2,553,900 |
| 2022-01-05 | $4.04 | $4.05 | $3.95 | $4.00 | $3.90 | 3,711,000 |
| 2022-01-04 | $3.96 | $4.06 | $3.94 | $4.05 | $3.95 | 5,042,700 |
| 2022-01-03 | $3.96 | $3.96 | $3.96 | $3.96 | $3.86 | 0 |
| 2021-12-31 | $3.87 | $3.97 | $3.81 | $3.96 | $3.86 | 4,833,100 |
| 2021-12-30 | $3.83 | $3.87 | $3.81 | $3.85 | $3.75 | 1,969,500 |
| 2021-12-29 | $3.88 | $3.89 | $3.81 | $3.83 | $3.73 | 1,884,400 |
| 2021-12-28 | $3.88 | $3.89 | $3.81 | $3.88 | $3.78 | 3,346,500 |
| 2021-12-27 | $3.81 | $3.92 | $3.79 | $3.91 | $3.81 | 4,871,000 |
| 2021-12-24 | $3.80 | $4.05 | $3.76 | $3.89 | $3.79 | 8,317,700 |
| 2021-12-23 | $3.88 | $3.88 | $3.79 | $3.80 | $3.70 | 3,151,620 |
| 2021-12-22 | $3.91 | $3.94 | $3.86 | $3.88 | $3.78 | 3,153,040 |
| 2021-12-21 | $3.78 | $3.90 | $3.74 | $3.88 | $3.78 | 4,181,200 |
| 2021-12-20 | $3.78 | $3.83 | $3.73 | $3.78 | $3.68 | 2,413,000 |
| 2021-12-17 | $3.85 | $3.88 | $3.74 | $3.75 | $3.65 | 2,999,900 |
| 2021-12-16 | $3.73 | $3.87 | $3.72 | $3.83 | $3.73 | 4,652,100 |
| 2021-12-15 | $3.64 | $3.77 | $3.64 | $3.72 | $3.62 | 3,495,400 |
| 2021-12-14 | $3.60 | $3.66 | $3.60 | $3.66 | $3.57 | 1,752,400 |
| 2021-12-13 | $3.65 | $3.67 | $3.60 | $3.62 | $3.53 | 1,441,800 |
| 2021-12-07 | $3.58 | $3.64 | $3.56 | $3.61 | $3.52 | 1,540,200 |
| 2021-12-06 | $3.61 | $3.63 | $3.57 | $3.58 | $3.49 | 1,366,570 |
| 2021-12-03 | $3.62 | $3.62 | $3.62 | $3.62 | $3.53 | 1,366,300 |
| 2021-12-02 | $3.60 | $3.60 | $3.60 | $3.60 | $3.51 | 1,631,700 |
| 2021-12-01 | $3.57 | $3.62 | $3.53 | $3.61 | $3.52 | 1,436,500 |
| 2021-11-30 | $3.56 | $3.61 | $3.54 | $3.57 | $3.48 | 1,017,770 |
| 2021-11-29 | $3.53 | $3.59 | $3.52 | $3.53 | $3.44 | 1,152,170 |
| 2021-11-26 | $3.64 | $3.64 | $3.57 | $3.58 | $3.49 | 1,155,900 |
| 2021-11-25 | $3.62 | $3.65 | $3.61 | $3.61 | $3.52 | 1,126,700 |
| 2021-11-24 | $3.61 | $3.63 | $3.58 | $3.62 | $3.53 | 971,500 |
| 2021-11-23 | $3.67 | $3.67 | $3.58 | $3.61 | $3.52 | 1,618,300 |
| 2021-11-22 | $3.57 | $3.75 | $3.56 | $3.67 | $3.58 | 3,934,590 |
| 2021-11-19 | $3.51 | $3.56 | $3.49 | $3.56 | $3.47 | 1,926,100 |
| 2021-11-18 | $3.55 | $3.57 | $3.52 | $3.52 | $3.43 | 1,422,600 |
| 2021-11-17 | $3.55 | $3.56 | $3.53 | $3.56 | $3.47 | 913,700 |
| 2021-11-16 | $3.53 | $3.58 | $3.53 | $3.55 | $3.46 | 1,276,670 |
| 2021-11-15 | $3.47 | $3.56 | $3.46 | $3.55 | $3.46 | 2,579,000 |
| 2021-11-12 | $3.48 | $3.52 | $3.45 | $3.48 | $3.39 | 1,290,700 |
| 2021-11-11 | $3.43 | $3.50 | $3.43 | $3.49 | $3.40 | 2,207,800 |
| 2021-11-10 | $3.42 | $3.45 | $3.37 | $3.43 | $3.34 | 1,416,810 |
| 2021-11-09 | $3.39 | $3.42 | $3.36 | $3.41 | $3.32 | 1,428,400 |
| 2021-11-08 | $3.36 | $3.39 | $3.35 | $3.39 | $3.30 | 986,800 |
| 2021-11-05 | $3.36 | $3.36 | $3.36 | $3.36 | $3.27 | 1,596,600 |
| 2021-11-04 | $3.34 | $3.37 | $3.32 | $3.36 | $3.27 | 1,127,510 |
| 2021-11-03 | $3.30 | $3.35 | $3.28 | $3.33 | $3.24 | 1,414,100 |
| 2021-11-02 | $3.37 | $3.40 | $3.26 | $3.30 | $3.21 | 2,760,400 |
| 2021-11-01 | $3.47 | $3.47 | $3.35 | $3.37 | $3.28 | 2,315,710 |
| 2021-10-29 | $3.26 | $3.39 | $3.26 | $3.38 | $3.29 | 2,474,790 |
| 2021-10-28 | $3.34 | $3.43 | $3.27 | $3.27 | $3.19 | 2,287,300 |
| 2021-10-27 | $3.44 | $3.44 | $3.31 | $3.33 | $3.24 | 3,698,080 |
| 2021-10-26 | $3.54 | $3.54 | $3.43 | $3.43 | $3.34 | 2,373,900 |
| 2021-10-25 | $3.54 | $3.56 | $3.51 | $3.51 | $3.42 | 1,413,000 |
| 2021-10-22 | $3.56 | $3.58 | $3.51 | $3.53 | $3.44 | 1,889,000 |
| 2021-10-21 | $3.58 | $3.62 | $3.55 | $3.56 | $3.47 | 1,729,800 |
| 2021-10-20 | $3.63 | $3.64 | $3.56 | $3.59 | $3.50 | 1,843,600 |
| 2021-10-19 | $3.60 | $3.64 | $3.59 | $3.63 | $3.54 | 2,086,400 |
| 2021-10-18 | $3.58 | $3.61 | $3.53 | $3.60 | $3.51 | 2,471,600 |
| 2021-10-15 | $3.64 | $3.67 | $3.58 | $3.58 | $3.49 | 3,438,610 |
| 2021-10-14 | $3.80 | $3.83 | $3.52 | $3.65 | $3.56 | 7,919,230 |
| 2021-10-13 | $4.56 | $4.58 | $4.24 | $4.36 | $3.76 | 12,884,200 |
| 2021-10-12 | $4.47 | $4.55 | $4.43 | $4.54 | $3.92 | 8,569,510 |
| 2021-10-11 | $4.48 | $4.53 | $4.43 | $4.47 | $3.86 | 6,645,900 |
| 2021-09-30 | $4.38 | $4.53 | $4.37 | $4.46 | $3.85 | 10,488,770 |
| 2021-09-29 | $4.36 | $4.39 | $4.23 | $4.24 | $3.66 | 3,561,800 |
| 2021-09-28 | $4.25 | $4.39 | $4.24 | $4.35 | $3.75 | 3,189,230 |
| 2021-09-27 | $4.44 | $4.49 | $4.23 | $4.27 | $3.69 | 6,242,930 |
| 2021-09-24 | $4.47 | $4.49 | $4.40 | $4.48 | $3.87 | 4,485,000 |
| 2021-09-23 | $4.40 | $4.49 | $4.35 | $4.49 | $3.88 | 5,801,000 |
| 2021-09-22 | $4.50 | $4.53 | $4.39 | $4.43 | $3.82 | 4,917,400 |
| 2021-09-21 | $4.50 | $4.50 | $4.50 | $4.50 | $3.88 | 0 |
| 2021-09-20 | $4.50 | $4.50 | $4.50 | $4.50 | $3.88 | 0 |
| 2021-09-17 | $4.44 | $4.51 | $4.37 | $4.50 | $3.88 | 7,228,400 |
| 2021-09-16 | $4.32 | $4.55 | $4.32 | $4.44 | $3.83 | 10,413,130 |
| 2021-09-15 | $4.31 | $4.36 | $4.26 | $4.33 | $3.74 | 3,185,900 |
| 2021-09-14 | $4.35 | $4.39 | $4.28 | $4.29 | $3.70 | 3,893,300 |
| 2021-09-13 | $4.30 | $4.37 | $4.28 | $4.37 | $3.77 | 3,918,200 |
| 2021-09-09 | $4.32 | $4.40 | $4.28 | $4.39 | $3.79 | 6,476,270 |
| 2021-09-08 | $4.29 | $4.34 | $4.25 | $4.32 | $3.73 | 5,256,700 |
| 2021-09-07 | $4.29 | $4.29 | $4.24 | $4.27 | $3.69 | 6,105,600 |
| 2021-09-06 | $4.33 | $4.43 | $4.27 | $4.30 | $3.71 | 8,026,470 |
| 2021-09-03 | $4.23 | $4.38 | $4.18 | $4.33 | $3.74 | 11,075,430 |
| 2021-09-02 | $4.25 | $4.28 | $4.15 | $4.24 | $3.66 | 11,604,390 |
| 2021-09-01 | $4.27 | $4.50 | $4.23 | $4.31 | $3.72 | 25,570,810 |
| 2021-08-31 | $4.11 | $4.27 | $4.08 | $4.27 | $3.69 | 6,992,320 |
| 2021-08-30 | $3.89 | $3.91 | $3.86 | $3.88 | $3.35 | 1,868,600 |
| 2021-08-27 | $3.90 | $3.92 | $3.86 | $3.89 | $3.36 | 1,847,500 |
| 2021-08-26 | $3.88 | $3.90 | $3.86 | $3.89 | $3.36 | 1,688,900 |
| 2021-08-25 | $3.86 | $3.90 | $3.83 | $3.89 | $3.36 | 2,668,800 |
| 2021-08-24 | $3.80 | $3.86 | $3.79 | $3.85 | $3.32 | 2,010,070 |
| 2021-08-23 | $3.81 | $3.83 | $3.79 | $3.81 | $3.29 | 2,189,100 |
| 2021-08-20 | $3.84 | $3.85 | $3.76 | $3.82 | $3.30 | 1,967,750 |
| 2021-08-19 | $3.82 | $3.87 | $3.81 | $3.85 | $3.32 | 2,369,800 |
| 2021-08-18 | $3.76 | $3.83 | $3.74 | $3.83 | $3.31 | 1,605,200 |
| 2021-08-17 | $3.79 | $3.81 | $3.74 | $3.75 | $3.24 | 1,994,950 |
| 2021-08-16 | $3.81 | $3.81 | $3.78 | $3.79 | $3.27 | 1,167,000 |
| 2021-08-13 | $3.78 | $3.80 | $3.77 | $3.80 | $3.28 | 1,388,710 |
| 2021-08-12 | $3.79 | $3.79 | $3.76 | $3.77 | $3.25 | 1,179,830 |
| 2021-08-11 | $3.75 | $3.78 | $3.74 | $3.77 | $3.25 | 1,299,810 |
| 2021-08-10 | $3.75 | $3.77 | $3.74 | $3.75 | $3.24 | 1,297,400 |
| 2021-08-09 | $3.72 | $3.77 | $3.70 | $3.75 | $3.24 | 1,587,190 |
| 2021-08-06 | $3.77 | $3.77 | $3.70 | $3.72 | $3.21 | 1,486,200 |
| 2021-08-05 | $3.73 | $3.77 | $3.72 | $3.77 | $3.25 | 1,356,800 |
| 2021-08-04 | $3.72 | $3.76 | $3.72 | $3.74 | $3.23 | 924,700 |
| 2021-08-03 | $3.72 | $3.77 | $3.72 | $3.75 | $3.24 | 1,117,000 |
| 2021-08-02 | $3.69 | $3.73 | $3.66 | $3.72 | $3.21 | 1,439,600 |
| 2021-07-30 | $3.69 | $3.71 | $3.66 | $3.69 | $3.18 | 1,079,900 |
| 2021-07-29 | $3.69 | $3.73 | $3.69 | $3.69 | $3.18 | 1,543,100 |
| 2021-07-28 | $3.78 | $3.78 | $3.66 | $3.68 | $3.18 | 2,117,700 |
| 2021-07-27 | $3.79 | $3.84 | $3.78 | $3.78 | $3.26 | 1,699,700 |
| 2021-07-26 | $3.84 | $3.84 | $3.78 | $3.80 | $3.28 | 1,716,300 |
| 2021-07-23 | $3.86 | $3.87 | $3.81 | $3.84 | $3.31 | 1,313,600 |
| 2021-07-22 | $3.83 | $3.86 | $3.83 | $3.85 | $3.32 | 1,213,200 |
| 2021-07-21 | $3.82 | $3.86 | $3.81 | $3.85 | $3.32 | 1,533,100 |
| 2021-07-20 | $3.80 | $3.82 | $3.79 | $3.82 | $3.30 | 946,800 |
| 2021-07-19 | $3.83 | $3.83 | $3.80 | $3.81 | $3.29 | 1,062,500 |
| 2021-07-16 | $3.82 | $3.83 | $3.80 | $3.83 | $3.31 | 1,220,800 |
| 2021-07-15 | $3.86 | $3.87 | $3.80 | $3.82 | $3.30 | 1,843,300 |
| 2021-07-14 | $3.86 | $3.89 | $3.83 | $3.86 | $3.33 | 2,102,550 |
| 2021-07-13 | $3.84 | $3.86 | $3.83 | $3.86 | $3.33 | 1,592,110 |
| 2021-07-12 | $3.85 | $3.89 | $3.84 | $3.85 | $3.32 | 1,864,500 |
| 2021-07-09 | $3.83 | $3.86 | $3.80 | $3.85 | $3.32 | 1,599,400 |
| 2021-07-08 | $3.89 | $3.89 | $3.82 | $3.83 | $3.31 | 2,305,600 |
| 2021-07-07 | $3.87 | $3.91 | $3.85 | $3.89 | $3.36 | 2,313,200 |
| 2021-07-06 | $3.92 | $3.92 | $3.87 | $3.88 | $3.35 | 2,246,100 |
| 2021-07-05 | $3.85 | $3.92 | $3.82 | $3.91 | $3.37 | 2,795,690 |
| 2021-07-01 | $3.88 | $3.89 | $3.81 | $3.82 | $3.30 | 2,181,800 |
| 2021-06-30 | $3.82 | $3.89 | $3.81 | $3.88 | $3.35 | 2,274,900 |
| 2021-06-29 | $3.88 | $3.88 | $3.83 | $3.84 | $3.31 | 1,771,900 |
| 2021-06-28 | $3.91 | $3.91 | $3.87 | $3.88 | $3.35 | 1,551,800 |
| 2021-06-25 | $3.89 | $3.93 | $3.87 | $3.91 | $3.37 | 1,973,490 |
| 2021-06-24 | $3.90 | $3.93 | $3.86 | $3.91 | $3.37 | 2,476,490 |
| 2021-06-23 | $4.04 | $4.04 | $4.01 | $4.02 | $3.37 | 3,137,400 |
| 2021-06-22 | $4.04 | $4.05 | $4.01 | $4.04 | $3.38 | 2,319,410 |
| 2021-06-21 | $4.03 | $4.08 | $3.97 | $4.03 | $3.37 | 3,530,000 |
| 2021-06-18 | $3.94 | $4.03 | $3.92 | $4.02 | $3.37 | 3,198,590 |
| 2021-06-17 | $3.89 | $3.96 | $3.89 | $3.94 | $3.30 | 1,989,730 |
| 2021-06-16 | $3.96 | $3.96 | $3.88 | $3.89 | $3.26 | 1,617,400 |
| 2021-06-15 | $3.97 | $3.98 | $3.92 | $3.93 | $3.29 | 2,142,710 |
| 2021-06-14 | $3.98 | $3.98 | $3.98 | $3.98 | $3.33 | 0 |
| 2021-06-11 | $4.00 | $4.01 | $3.98 | $3.98 | $3.33 | 2,080,510 |
| 2021-06-10 | $3.96 | $4.00 | $3.96 | $3.98 | $3.33 | 1,679,810 |
| 2021-06-09 | $3.96 | $3.98 | $3.94 | $3.98 | $3.33 | 1,933,100 |
| 2021-06-08 | $3.96 | $3.98 | $3.94 | $3.97 | $3.32 | 1,425,200 |
| 2021-06-07 | $4.00 | $4.01 | $3.96 | $3.96 | $3.32 | 1,836,700 |
| 2021-06-04 | $3.97 | $4.01 | $3.96 | $4.00 | $3.35 | 2,178,280 |
| 2021-06-03 | $3.99 | $4.00 | $3.96 | $3.98 | $3.33 | 2,137,500 |
| 2021-06-02 | $4.02 | $4.03 | $3.96 | $3.97 | $3.32 | 3,847,290 |
| 2021-06-01 | $3.97 | $3.99 | $3.94 | $3.99 | $3.34 | 2,944,700 |
| 2021-05-31 | $3.94 | $3.97 | $3.92 | $3.96 | $3.32 | 2,003,600 |
| 2021-05-28 | $3.96 | $3.97 | $3.90 | $3.93 | $3.29 | 2,575,100 |
| 2021-05-27 | $3.95 | $3.97 | $3.94 | $3.96 | $3.32 | 2,226,300 |
| 2021-05-26 | $3.92 | $3.95 | $3.90 | $3.95 | $3.31 | 2,016,370 |
| 2021-05-25 | $3.91 | $3.93 | $3.90 | $3.92 | $3.28 | 1,533,100 |
| 2021-05-24 | $3.89 | $3.94 | $3.89 | $3.92 | $3.28 | 2,092,290 |
| 2021-05-21 | $3.89 | $3.91 | $3.87 | $3.90 | $3.27 | 1,364,400 |
| 2021-05-20 | $3.91 | $3.91 | $3.87 | $3.89 | $3.26 | 1,862,200 |
| 2021-05-19 | $3.90 | $3.92 | $3.88 | $3.91 | $3.27 | 1,937,310 |
| 2021-05-18 | $3.88 | $3.92 | $3.87 | $3.91 | $3.27 | 1,899,090 |
| 2021-05-17 | $3.97 | $3.98 | $3.89 | $3.90 | $3.27 | 2,855,400 |
| 2021-05-14 | $3.95 | $3.98 | $3.94 | $3.96 | $3.32 | 2,296,900 |
| 2021-05-13 | $3.97 | $3.99 | $3.94 | $3.95 | $3.31 | 2,093,400 |
| 2021-05-12 | $3.95 | $3.99 | $3.92 | $3.99 | $3.34 | 2,858,410 |
| 2021-05-11 | $3.92 | $3.97 | $3.89 | $3.96 | $3.32 | 3,078,710 |
| 2021-05-10 | $3.89 | $3.93 | $3.87 | $3.92 | $3.28 | 3,417,890 |
| 2021-05-07 | $3.87 | $3.90 | $3.86 | $3.89 | $3.26 | 1,935,300 |
| 2021-05-06 | $3.90 | $3.91 | $3.87 | $3.89 | $3.26 | 2,514,600 |
| 2021-05-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.25 | 0 |
| 2021-05-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.25 | 0 |
| 2021-04-30 | $3.91 | $3.92 | $3.87 | $3.88 | $3.25 | 2,756,600 |
| 2021-04-29 | $3.84 | $3.91 | $3.84 | $3.88 | $3.25 | 1,928,800 |
| 2021-04-28 | $3.88 | $3.88 | $3.83 | $3.86 | $3.23 | 1,865,090 |
| 2021-04-27 | $3.89 | $3.89 | $3.80 | $3.82 | $3.20 | 2,430,600 |
| 2021-04-26 | $3.87 | $3.90 | $3.86 | $3.87 | $3.24 | 1,984,710 |
| 2021-04-23 | $3.91 | $3.91 | $3.87 | $3.88 | $3.25 | 2,098,900 |
| 2021-04-22 | $3.92 | $3.94 | $3.90 | $3.91 | $3.27 | 1,469,000 |
| 2021-04-21 | $3.92 | $3.94 | $3.90 | $3.91 | $3.27 | 2,211,900 |
| 2021-04-20 | $3.96 | $3.99 | $3.93 | $3.94 | $3.30 | 2,859,500 |
| 2021-04-19 | $3.98 | $4.01 | $3.93 | $3.97 | $3.32 | 5,318,690 |
| 2021-04-16 | $3.93 | $3.98 | $3.91 | $3.97 | $3.32 | 4,592,800 |
| 2021-04-15 | $3.90 | $3.95 | $3.89 | $3.92 | $3.28 | 3,460,200 |
| 2021-04-14 | $3.89 | $3.93 | $3.86 | $3.91 | $3.27 | 3,628,700 |
| 2021-04-13 | $3.87 | $3.90 | $3.85 | $3.86 | $3.23 | 3,046,300 |
| 2021-04-12 | $3.93 | $3.94 | $3.86 | $3.87 | $3.24 | 3,729,810 |
| 2021-04-09 | $3.92 | $3.95 | $3.89 | $3.93 | $3.29 | 3,916,600 |
| 2021-04-08 | $3.97 | $3.97 | $3.92 | $3.92 | $3.28 | 5,455,900 |
| 2021-04-07 | $3.93 | $3.99 | $3.90 | $3.98 | $3.33 | 7,260,010 |
| 2021-04-06 | $3.92 | $3.96 | $3.86 | $3.93 | $3.29 | 10,523,410 |
| 2021-04-05 | $4.02 | $4.02 | $4.02 | $4.02 | $3.37 | 0 |
| 2021-04-02 | $3.88 | $4.12 | $3.88 | $4.02 | $3.37 | 20,591,910 |
| 2021-04-01 | $4.74 | $5.00 | $4.28 | $4.30 | $3.60 | 34,190,370 |
| 2021-03-31 | $4.62 | $4.75 | $4.62 | $4.75 | $3.98 | 9,724,100 |
| 2021-03-30 | $4.59 | $4.65 | $4.53 | $4.65 | $3.89 | 9,078,700 |
| 2021-03-29 | $4.47 | $4.59 | $4.40 | $4.59 | $3.84 | 10,495,200 |
| 2021-03-26 | $4.37 | $4.49 | $4.36 | $4.47 | $3.74 | 11,920,750 |
| 2021-03-25 | $4.22 | $4.40 | $4.16 | $4.34 | $3.63 | 9,045,570 |
| 2021-03-24 | $4.20 | $4.30 | $4.17 | $4.22 | $3.53 | 6,891,900 |
| 2021-03-23 | $4.22 | $4.24 | $4.15 | $4.22 | $3.53 | 5,333,000 |
| 2021-03-22 | $4.10 | $4.27 | $4.10 | $4.23 | $3.54 | 8,696,200 |
| 2021-03-19 | $4.03 | $4.14 | $3.99 | $4.13 | $3.46 | 5,401,200 |
| 2021-03-18 | $4.03 | $4.05 | $3.99 | $4.04 | $3.38 | 2,775,400 |
| 2021-03-17 | $4.07 | $4.09 | $4.02 | $4.03 | $3.37 | 3,100,000 |
| 2021-03-16 | $4.13 | $4.14 | $4.04 | $4.09 | $3.42 | 4,769,900 |
| 2021-03-15 | $4.00 | $4.13 | $3.98 | $4.13 | $3.46 | 4,779,430 |
| 2021-03-12 | $4.05 | $4.06 | $3.97 | $4.01 | $3.36 | 3,843,200 |
| 2021-03-11 | $4.16 | $4.17 | $4.05 | $4.05 | $3.39 | 5,492,400 |
| 2021-03-10 | $4.15 | $4.25 | $4.08 | $4.17 | $3.49 | 10,669,640 |
| 2021-03-09 | $4.16 | $4.23 | $4.09 | $4.18 | $3.50 | 6,203,900 |
| 2021-03-08 | $4.12 | $4.16 | $4.07 | $4.16 | $3.48 | 4,009,300 |
| 2021-03-05 | $4.07 | $4.19 | $4.06 | $4.11 | $3.44 | 4,817,200 |
| 2021-03-04 | $4.11 | $4.17 | $4.08 | $4.09 | $3.42 | 5,441,900 |
| 2021-03-03 | $4.14 | $4.24 | $4.14 | $4.15 | $3.47 | 8,067,800 |
| 2021-03-02 | $4.07 | $4.16 | $4.00 | $4.15 | $3.47 | 8,288,840 |
| 2021-03-01 | $3.87 | $4.08 | $3.87 | $4.07 | $3.41 | 5,614,340 |
| 2021-02-26 | $3.85 | $3.88 | $3.82 | $3.87 | $3.24 | 1,754,200 |
| 2021-02-25 | $3.89 | $3.93 | $3.86 | $3.86 | $3.23 | 1,479,100 |
| 2021-02-24 | $3.89 | $3.93 | $3.85 | $3.90 | $3.27 | 2,106,100 |
| 2021-02-23 | $3.86 | $3.93 | $3.82 | $3.88 | $3.25 | 2,529,480 |
| 2021-02-22 | $3.86 | $3.98 | $3.85 | $3.86 | $3.23 | 3,574,900 |
| 2021-02-19 | $3.73 | $3.86 | $3.73 | $3.86 | $3.23 | 2,321,200 |
| 2021-02-18 | $3.67 | $3.76 | $3.67 | $3.76 | $3.15 | 1,981,200 |
| 2021-02-17 | $3.66 | $3.66 | $3.66 | $3.66 | $3.06 | 0 |
| 2021-02-16 | $3.66 | $3.66 | $3.66 | $3.66 | $3.06 | 0 |
| 2021-02-15 | $3.66 | $3.66 | $3.66 | $3.66 | $3.06 | 0 |
| 2021-02-12 | $3.66 | $3.66 | $3.66 | $3.66 | $3.06 | 0 |
| 2021-02-11 | $3.66 | $3.66 | $3.66 | $3.66 | $3.06 | 0 |
| 2021-02-10 | $3.65 | $3.69 | $3.64 | $3.66 | $3.06 | 1,047,500 |
| 2021-02-09 | $3.64 | $3.66 | $3.60 | $3.66 | $3.06 | 1,011,200 |
| 2021-02-08 | $3.59 | $3.62 | $3.55 | $3.59 | $3.01 | 1,030,400 |
| 2021-02-05 | $3.60 | $3.68 | $3.59 | $3.59 | $3.01 | 1,565,500 |
| 2021-02-04 | $3.80 | $3.80 | $3.60 | $3.61 | $3.02 | 2,278,400 |
| 2021-02-03 | $3.88 | $3.88 | $3.79 | $3.80 | $3.18 | 1,696,100 |
| 2021-02-02 | $3.90 | $3.91 | $3.86 | $3.88 | $3.25 | 1,104,200 |
| 2021-02-01 | $3.89 | $3.90 | $3.85 | $3.88 | $3.25 | 1,165,400 |
| 2021-01-29 | $3.92 | $3.93 | $3.81 | $3.91 | $3.27 | 2,298,500 |
| 2021-01-28 | $3.83 | $3.91 | $3.80 | $3.86 | $3.23 | 1,664,900 |
| 2021-01-27 | $3.81 | $3.85 | $3.80 | $3.85 | $3.22 | 1,380,300 |
| 2021-01-26 | $3.84 | $3.86 | $3.81 | $3.81 | $3.19 | 1,586,910 |
| 2021-01-25 | $3.95 | $3.95 | $3.83 | $3.84 | $3.22 | 2,209,800 |
| 2021-01-22 | $3.93 | $4.04 | $3.92 | $3.97 | $3.32 | 2,766,500 |
| 2021-01-21 | $4.01 | $4.09 | $3.96 | $3.99 | $3.34 | 3,352,500 |
| 2021-01-20 | $3.96 | $3.96 | $3.91 | $3.93 | $3.29 | 1,636,900 |
| 2021-01-19 | $3.91 | $3.99 | $3.87 | $3.96 | $3.32 | 2,399,980 |
| 2021-01-18 | $3.92 | $3.96 | $3.89 | $3.91 | $3.27 | 1,691,080 |
| 2021-01-15 | $3.86 | $3.94 | $3.84 | $3.92 | $3.28 | 1,758,040 |
| 2021-01-14 | $3.83 | $3.89 | $3.78 | $3.87 | $3.24 | 2,472,000 |
| 2021-01-13 | $3.93 | $3.93 | $3.80 | $3.83 | $3.21 | 3,652,480 |
| 2021-01-12 | $4.03 | $4.06 | $3.85 | $3.94 | $3.30 | 5,648,780 |
| 2021-01-11 | $4.29 | $4.34 | $4.04 | $4.04 | $3.38 | 8,930,200 |
| 2021-01-08 | $4.61 | $4.63 | $4.43 | $4.49 | $3.76 | 11,589,910 |
| 2021-01-07 | $4.40 | $4.55 | $4.33 | $4.55 | $3.81 | 4,925,900 |
| 2021-01-06 | $4.44 | $4.47 | $4.39 | $4.42 | $3.70 | 3,694,100 |
| 2021-01-05 | $4.41 | $4.48 | $4.37 | $4.44 | $3.72 | 6,035,100 |
| 2021-01-04 | $4.25 | $4.41 | $4.21 | $4.41 | $3.69 | 5,052,500 |
| 2021-01-01 | $4.25 | $4.25 | $4.25 | $4.25 | $3.56 | 0 |
| 2020-12-31 | $4.18 | $4.26 | $4.17 | $4.25 | $3.56 | 1,973,400 |
| 2020-12-30 | $4.21 | $4.22 | $4.17 | $4.19 | $3.51 | 1,366,700 |
| 2020-12-29 | $4.16 | $4.22 | $4.15 | $4.19 | $3.51 | 1,673,200 |
| 2020-12-28 | $4.24 | $4.29 | $4.19 | $4.19 | $3.51 | 2,021,100 |
| 2020-12-25 | $4.21 | $4.30 | $4.19 | $4.26 | $3.57 | 2,349,400 |
| 2020-12-24 | $4.34 | $4.36 | $4.19 | $4.23 | $3.54 | 2,834,600 |
| 2020-12-23 | $4.32 | $4.36 | $4.30 | $4.34 | $3.63 | 2,299,000 |
| 2020-12-22 | $4.42 | $4.42 | $4.32 | $4.33 | $3.63 | 2,678,300 |
| 2020-12-21 | $4.46 | $4.46 | $4.39 | $4.42 | $3.70 | 3,970,900 |
| 2020-12-18 | $4.45 | $4.51 | $4.43 | $4.46 | $3.73 | 1,515,200 |
| 2020-12-17 | $4.45 | $4.50 | $4.35 | $4.48 | $3.75 | 2,754,200 |
| 2020-12-16 | $4.52 | $4.52 | $4.43 | $4.47 | $3.74 | 1,618,600 |
| 2020-12-15 | $4.51 | $4.54 | $4.47 | $4.52 | $3.78 | 1,540,800 |
| 2020-12-14 | $4.47 | $4.54 | $4.42 | $4.51 | $3.78 | 1,800,700 |
| 2020-12-11 | $4.55 | $4.57 | $4.44 | $4.47 | $3.74 | 2,748,870 |
| 2020-12-10 | $4.56 | $4.61 | $4.54 | $4.55 | $3.81 | 1,872,000 |
| 2020-12-09 | $4.69 | $4.69 | $4.56 | $4.57 | $3.83 | 2,962,620 |
| 2020-12-08 | $4.76 | $4.76 | $4.70 | $4.70 | $3.94 | 1,766,310 |
| 2020-12-07 | $4.75 | $4.79 | $4.70 | $4.77 | $3.99 | 2,749,890 |
| 2020-12-04 | $4.76 | $4.78 | $4.73 | $4.76 | $3.99 | 1,597,700 |
| 2020-12-03 | $4.79 | $4.79 | $4.74 | $4.75 | $3.98 | 2,328,000 |
| 2020-12-02 | $4.74 | $4.82 | $4.72 | $4.78 | $4.00 | 3,228,180 |
| 2020-12-01 | $4.73 | $4.76 | $4.70 | $4.74 | $3.97 | 2,174,580 |
| 2020-11-30 | $4.68 | $4.77 | $4.67 | $4.73 | $3.96 | 3,571,270 |
| 2020-11-27 | $4.62 | $4.68 | $4.60 | $4.68 | $3.92 | 2,632,000 |
| 2020-11-26 | $4.62 | $4.66 | $4.60 | $4.65 | $3.89 | 2,414,200 |
| 2020-11-25 | $4.71 | $4.72 | $4.63 | $4.63 | $3.88 | 2,533,800 |
| 2020-11-24 | $4.76 | $4.76 | $4.69 | $4.70 | $3.94 | 2,659,300 |
| 2020-11-23 | $4.75 | $4.75 | $4.70 | $4.73 | $3.96 | 2,223,000 |
| 2020-11-20 | $4.76 | $4.76 | $4.71 | $4.73 | $3.96 | 2,357,500 |
| 2020-11-19 | $4.72 | $4.78 | $4.72 | $4.76 | $3.99 | 3,578,400 |
| 2020-11-18 | $4.66 | $4.76 | $4.65 | $4.75 | $3.98 | 4,222,900 |
| 2020-11-17 | $4.68 | $4.69 | $4.64 | $4.66 | $3.90 | 2,278,100 |
| 2020-11-16 | $4.66 | $4.72 | $4.65 | $4.69 | $3.93 | 2,424,300 |
| 2020-11-13 | $4.67 | $4.70 | $4.62 | $4.66 | $3.90 | 2,199,400 |
| 2020-11-12 | $4.74 | $4.74 | $4.63 | $4.67 | $3.91 | 3,153,400 |
| 2020-11-11 | $4.75 | $4.84 | $4.70 | $4.74 | $3.97 | 6,133,300 |
| 2020-11-10 | $4.75 | $4.76 | $4.65 | $4.75 | $3.98 | 5,491,200 |
| 2020-11-09 | $4.62 | $4.75 | $4.59 | $4.73 | $3.96 | 5,484,400 |
| 2020-11-06 | $4.63 | $4.63 | $4.58 | $4.58 | $3.83 | 2,456,500 |
| 2020-11-05 | $4.56 | $4.63 | $4.56 | $4.63 | $3.88 | 2,441,900 |
| 2020-11-04 | $4.60 | $4.60 | $4.52 | $4.55 | $3.81 | 2,157,600 |
| 2020-11-03 | $4.52 | $4.59 | $4.50 | $4.58 | $3.83 | 2,349,000 |
| 2020-11-02 | $4.47 | $4.53 | $4.44 | $4.49 | $3.76 | 2,776,200 |
| 2020-10-30 | $4.62 | $4.63 | $4.47 | $4.47 | $3.74 | 3,148,700 |
| 2020-10-29 | $4.64 | $4.67 | $4.60 | $4.61 | $3.86 | 2,350,700 |
| 2020-10-28 | $4.75 | $4.76 | $4.64 | $4.69 | $3.93 | 1,987,800 |
| 2020-10-27 | $4.73 | $4.75 | $4.70 | $4.75 | $3.98 | 1,641,550 |
| 2020-10-26 | $4.73 | $4.76 | $4.70 | $4.75 | $3.98 | 1,423,500 |
| 2020-10-23 | $4.80 | $4.82 | $4.73 | $4.73 | $3.96 | 2,230,900 |
| 2020-10-22 | $4.82 | $4.83 | $4.77 | $4.78 | $4.00 | 1,960,600 |
| 2020-10-21 | $4.87 | $4.88 | $4.81 | $4.83 | $4.04 | 2,709,500 |
| 2020-10-20 | $4.88 | $4.90 | $4.82 | $4.88 | $4.09 | 2,974,500 |
| 2020-10-19 | $4.88 | $4.96 | $4.88 | $4.88 | $4.09 | 1,987,800 |
| 2020-10-16 | $4.88 | $4.90 | $4.86 | $4.90 | $4.10 | 1,690,500 |
| 2020-10-15 | $4.90 | $4.91 | $4.86 | $4.88 | $4.09 | 2,422,300 |
| 2020-10-14 | $4.97 | $4.98 | $4.89 | $4.91 | $4.11 | 3,193,450 |
| 2020-10-13 | $5.00 | $5.01 | $4.94 | $4.96 | $4.15 | 2,894,650 |
| 2020-10-12 | $4.91 | $5.02 | $4.91 | $5.01 | $4.20 | 4,312,030 |
| 2020-10-09 | $4.86 | $4.93 | $4.82 | $4.92 | $4.12 | 2,971,470 |
| 2020-10-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.04 | 0 |
| 2020-10-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.04 | 0 |
| 2020-10-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.04 | 0 |
| 2020-10-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.04 | 0 |
| 2020-10-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.04 | 0 |
| 2020-10-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.04 | 0 |
| 2020-09-30 | $4.82 | $4.85 | $4.77 | $4.82 | $4.04 | 2,494,800 |
| 2020-09-29 | $4.79 | $4.85 | $4.79 | $4.82 | $4.04 | 2,762,800 |
| 2020-09-28 | $5.02 | $5.05 | $4.73 | $4.78 | $4.00 | 7,651,900 |
| 2020-09-25 | $5.15 | $5.15 | $5.03 | $5.03 | $4.21 | 4,209,400 |
| 2020-09-24 | $5.10 | $5.19 | $5.00 | $5.13 | $4.30 | 8,080,940 |
| 2020-09-23 | $5.14 | $5.16 | $5.10 | $5.13 | $4.30 | 3,128,300 |
| 2020-09-22 | $5.17 | $5.17 | $5.09 | $5.11 | $4.28 | 5,559,190 |
| 2020-09-21 | $5.12 | $5.29 | $5.08 | $5.21 | $4.36 | 8,329,900 |
| 2020-09-18 | $5.05 | $5.12 | $5.01 | $5.10 | $4.27 | 4,764,440 |
| 2020-09-17 | $5.12 | $5.12 | $5.01 | $5.05 | $4.23 | 4,693,000 |
| 2020-09-16 | $5.09 | $5.16 | $5.06 | $5.12 | $4.29 | 6,016,990 |
| 2020-09-15 | $5.04 | $5.11 | $5.00 | $5.08 | $4.25 | 4,981,900 |
| 2020-09-14 | $5.05 | $5.08 | $5.01 | $5.04 | $4.22 | 4,272,000 |
| 2020-09-11 | $5.01 | $5.06 | $4.97 | $5.04 | $4.22 | 4,880,100 |
| 2020-09-10 | $5.27 | $5.30 | $5.01 | $5.06 | $4.24 | 8,775,300 |
| 2020-09-09 | $5.26 | $5.36 | $5.23 | $5.27 | $4.41 | 6,422,300 |
| 2020-09-08 | $5.25 | $5.31 | $5.21 | $5.30 | $4.44 | 6,492,900 |
| 2020-09-07 | $5.32 | $5.37 | $5.23 | $5.25 | $4.40 | 7,292,700 |
| 2020-09-04 | $5.34 | $5.36 | $5.25 | $5.34 | $4.47 | 7,386,600 |
| 2020-09-03 | $5.49 | $5.51 | $5.38 | $5.38 | $4.50 | 8,719,200 |
| 2020-09-02 | $5.40 | $5.52 | $5.39 | $5.50 | $4.61 | 8,760,500 |
| 2020-09-01 | $5.44 | $5.44 | $5.37 | $5.39 | $4.51 | 6,525,000 |
| 2020-08-31 | $5.52 | $5.56 | $5.44 | $5.44 | $4.56 | 7,912,700 |
| 2020-08-28 | $5.50 | $5.53 | $5.41 | $5.51 | $4.61 | 8,489,700 |
| 2020-08-27 | $5.40 | $5.55 | $5.37 | $5.50 | $4.61 | 12,203,100 |
| 2020-08-26 | $5.49 | $5.52 | $5.33 | $5.43 | $4.55 | 14,318,770 |
| 2020-08-25 | $5.68 | $5.73 | $5.51 | $5.53 | $4.63 | 14,606,900 |
| 2020-08-24 | $5.83 | $5.84 | $5.64 | $5.69 | $4.76 | 14,103,200 |
| 2020-08-21 | $5.97 | $6.04 | $5.83 | $5.84 | $4.89 | 14,422,900 |
| 2020-08-20 | $5.92 | $6.01 | $5.86 | $5.97 | $5.00 | 15,132,800 |
| 2020-08-19 | $6.20 | $6.25 | $5.95 | $6.01 | $5.03 | 31,093,630 |
| 2020-08-18 | $6.16 | $6.48 | $6.10 | $6.29 | $5.27 | 42,461,970 |
| 2020-08-17 | $6.16 | $6.85 | $6.16 | $6.49 | $5.43 | 51,088,050 |
| 2020-08-14 | $8.36 | $8.36 | $6.84 | $6.84 | $5.73 | 53,163,010 |
| 2020-08-13 | $7.60 | $7.60 | $7.60 | $7.60 | $6.36 | 2,711,330 |
| 2020-08-12 | $6.91 | $6.91 | $6.91 | $6.91 | $5.79 | 44,329,070 |
| 2020-08-11 | $5.95 | $6.32 | $5.85 | $6.28 | $5.26 | 28,644,170 |
| 2020-08-10 | $5.79 | $6.09 | $5.68 | $6.09 | $5.10 | 19,679,940 |
| 2020-08-07 | $5.61 | $5.84 | $5.48 | $5.84 | $4.89 | 16,943,320 |
| 2020-08-06 | $5.58 | $5.72 | $5.51 | $5.67 | $4.75 | 12,981,870 |
| 2020-08-05 | $5.40 | $5.80 | $5.34 | $5.69 | $4.76 | 11,996,780 |
| 2020-08-04 | $5.38 | $5.42 | $5.33 | $5.40 | $4.52 | 9,423,000 |
| 2020-08-03 | $5.34 | $5.42 | $5.26 | $5.42 | $4.54 | 13,186,540 |
| 2020-07-31 | $5.25 | $5.38 | $5.20 | $5.28 | $4.42 | 11,205,500 |
| 2020-07-30 | $5.18 | $5.30 | $5.15 | $5.25 | $4.40 | 11,290,900 |
| 2020-07-29 | $5.04 | $5.25 | $4.99 | $5.19 | $4.35 | 10,663,400 |
| 2020-07-28 | $4.96 | $5.06 | $4.96 | $5.06 | $4.24 | 5,981,400 |
| 2020-07-27 | $5.00 | $5.07 | $4.92 | $4.96 | $4.15 | 4,295,800 |
| 2020-07-24 | $5.13 | $5.19 | $4.92 | $4.92 | $4.12 | 8,000,800 |
| 2020-07-23 | $5.07 | $5.14 | $4.92 | $5.14 | $4.30 | 7,840,100 |
| 2020-07-22 | $5.13 | $5.19 | $5.07 | $5.11 | $4.28 | 6,794,200 |
| 2020-07-21 | $5.12 | $5.24 | $5.07 | $5.16 | $4.32 | 7,331,100 |
| 2020-07-20 | $4.99 | $5.12 | $4.96 | $5.12 | $4.29 | 6,935,600 |
| 2020-07-17 | $4.99 | $5.01 | $4.89 | $4.95 | $4.14 | 7,080,870 |
| 2020-07-16 | $5.22 | $5.23 | $4.95 | $4.97 | $4.16 | 8,706,700 |
| 2020-07-15 | $5.36 | $5.40 | $5.17 | $5.19 | $4.35 | 14,566,270 |
| 2020-07-14 | $5.36 | $5.55 | $5.21 | $5.40 | $4.52 | 18,242,940 |
| 2020-07-13 | $5.23 | $5.43 | $5.18 | $5.36 | $4.49 | 17,075,680 |
| 2020-07-10 | $5.16 | $5.41 | $5.07 | $5.23 | $4.38 | 19,618,540 |
| 2020-07-09 | $5.03 | $5.26 | $5.02 | $5.19 | $4.35 | 16,401,600 |
| 2020-07-08 | $4.95 | $5.05 | $4.91 | $5.04 | $4.22 | 10,187,750 |
| 2020-07-07 | $4.99 | $5.08 | $4.91 | $4.94 | $4.14 | 13,200,890 |
| 2020-07-06 | $4.80 | $4.97 | $4.78 | $4.95 | $4.14 | 12,217,180 |
| 2020-07-03 | $4.75 | $4.82 | $4.74 | $4.79 | $4.01 | 5,272,000 |
| 2020-07-02 | $4.69 | $4.75 | $4.66 | $4.74 | $3.97 | 5,595,200 |
| 2020-07-01 | $4.73 | $4.73 | $4.65 | $4.71 | $3.94 | 4,660,750 |
| 2020-06-30 | $4.79 | $4.82 | $4.74 | $4.82 | $3.95 | 5,311,800 |
| 2020-06-29 | $4.77 | $4.78 | $4.71 | $4.76 | $3.90 | 3,579,800 |
| 2020-06-26 | $4.77 | $4.77 | $4.77 | $4.77 | $3.91 | 0 |
| 2020-06-25 | $4.77 | $4.77 | $4.77 | $4.77 | $3.91 | 0 |
| 2020-06-24 | $4.82 | $4.85 | $4.75 | $4.77 | $3.91 | 4,365,500 |
| 2020-06-23 | $4.83 | $4.86 | $4.80 | $4.82 | $3.95 | 3,188,800 |
| 2020-06-22 | $4.90 | $4.94 | $4.79 | $4.82 | $3.95 | 9,643,700 |
| 2020-06-19 | $4.79 | $4.98 | $4.79 | $4.94 | $4.05 | 12,105,900 |
| 2020-06-18 | $4.81 | $4.83 | $4.76 | $4.82 | $3.95 | 3,616,500 |
| 2020-06-17 | $4.83 | $4.85 | $4.74 | $4.80 | $3.94 | 5,479,000 |
| 2020-06-16 | $4.84 | $4.87 | $4.79 | $4.85 | $3.98 | 5,049,200 |
| 2020-06-15 | $4.78 | $4.99 | $4.75 | $4.83 | $3.96 | 7,465,600 |
| 2020-06-12 | $4.70 | $4.84 | $4.68 | $4.77 | $3.91 | 5,771,900 |
| 2020-06-11 | $4.91 | $4.91 | $4.78 | $4.80 | $3.94 | 7,009,200 |
| 2020-06-10 | $4.82 | $4.94 | $4.81 | $4.91 | $4.03 | 7,002,700 |
| 2020-06-09 | $4.81 | $4.85 | $4.79 | $4.84 | $3.97 | 5,718,400 |
| 2020-06-08 | $5.00 | $5.02 | $4.81 | $4.81 | $3.94 | 12,220,900 |
| 2020-06-05 | $5.19 | $5.23 | $4.96 | $5.00 | $4.10 | 17,800,200 |
| 2020-06-04 | $5.12 | $5.42 | $5.03 | $5.23 | $4.29 | 25,711,400 |
| 2020-06-03 | $5.03 | $5.19 | $4.96 | $5.07 | $4.16 | 14,344,920 |
| 2020-06-02 | $4.96 | $5.29 | $4.91 | $5.05 | $4.14 | 17,938,320 |
| 2020-06-01 | $4.76 | $5.03 | $4.75 | $4.93 | $4.04 | 14,039,670 |
| 2020-05-29 | $4.74 | $4.81 | $4.73 | $4.76 | $3.90 | 3,431,370 |
| 2020-05-28 | $4.78 | $4.78 | $4.70 | $4.77 | $3.91 | 4,818,800 |
| 2020-05-27 | $4.90 | $4.90 | $4.76 | $4.78 | $3.92 | 7,514,000 |
| 2020-05-26 | $4.81 | $4.98 | $4.77 | $4.94 | $4.05 | 14,939,770 |
| 2020-05-25 | $4.70 | $4.85 | $4.68 | $4.83 | $3.96 | 5,642,500 |
| 2020-05-22 | $4.74 | $4.79 | $4.64 | $4.66 | $3.82 | 3,872,200 |
| 2020-05-21 | $4.68 | $4.82 | $4.63 | $4.76 | $3.90 | 6,673,200 |
| 2020-05-20 | $4.69 | $4.70 | $4.62 | $4.64 | $3.80 | 4,618,200 |
| 2020-05-19 | $4.72 | $4.75 | $4.67 | $4.72 | $3.87 | 3,917,300 |
| 2020-05-18 | $4.75 | $4.75 | $4.65 | $4.67 | $3.83 | 4,094,100 |
| 2020-05-15 | $4.84 | $4.88 | $4.71 | $4.73 | $3.88 | 4,704,100 |
| 2020-05-14 | $5.04 | $5.04 | $4.79 | $4.82 | $3.95 | 7,399,800 |
| 2020-05-13 | $5.03 | $5.08 | $5.00 | $5.01 | $4.11 | 9,716,400 |
| 2020-05-12 | $5.01 | $5.07 | $4.95 | $5.05 | $4.14 | 6,451,970 |
| 2020-05-11 | $4.80 | $5.05 | $4.80 | $5.00 | $4.10 | 14,013,970 |
| 2020-05-08 | $4.71 | $4.86 | $4.71 | $4.80 | $3.94 | 5,193,700 |
| 2020-05-07 | $4.62 | $4.75 | $4.61 | $4.73 | $3.88 | 5,063,680 |
| 2020-05-06 | $4.55 | $4.63 | $4.53 | $4.62 | $3.79 | 2,951,070 |
| 2020-05-05 | $4.59 | $4.59 | $4.59 | $4.59 | $3.76 | 0 |
| 2020-05-04 | $4.59 | $4.59 | $4.59 | $4.59 | $3.76 | 0 |
| 2020-05-01 | $4.59 | $4.59 | $4.59 | $4.59 | $3.76 | 0 |
| 2020-04-30 | $4.52 | $4.63 | $4.52 | $4.59 | $3.76 | 4,425,070 |
| 2020-04-29 | $4.67 | $4.71 | $4.54 | $4.55 | $3.73 | 4,081,300 |
| 2020-04-28 | $4.86 | $4.87 | $4.44 | $4.68 | $3.84 | 7,600,680 |
| 2020-04-27 | $4.82 | $5.03 | $4.76 | $4.89 | $4.01 | 9,232,500 |
| 2020-04-24 | $4.89 | $4.98 | $4.81 | $4.84 | $3.97 | 7,482,200 |
| 2020-04-23 | $5.00 | $5.01 | $4.90 | $4.90 | $4.02 | 7,623,000 |
| 2020-04-22 | $4.93 | $5.05 | $4.80 | $5.01 | $4.11 | 10,137,500 |
| 2020-04-21 | $5.18 | $5.19 | $4.93 | $4.96 | $4.07 | 17,472,500 |
| 2020-04-20 | $5.18 | $5.28 | $5.14 | $5.15 | $4.22 | 11,053,400 |
| 2020-04-17 | $5.09 | $5.34 | $5.01 | $5.20 | $4.26 | 17,346,800 |
| 2020-04-16 | $4.97 | $5.16 | $4.96 | $5.09 | $4.17 | 14,316,200 |
| 2020-04-15 | $5.00 | $5.07 | $4.94 | $5.00 | $4.10 | 6,905,800 |
| 2020-04-14 | $4.91 | $5.00 | $4.84 | $4.99 | $4.09 | 7,546,000 |
| 2020-04-13 | $4.82 | $4.90 | $4.71 | $4.84 | $3.97 | 9,073,870 |
| 2020-04-10 | $4.98 | $5.00 | $4.81 | $4.86 | $3.98 | 9,752,070 |
| 2020-04-09 | $5.02 | $5.07 | $5.00 | $5.00 | $4.10 | 6,206,100 |
| 2020-04-08 | $5.00 | $5.06 | $4.96 | $5.03 | $4.12 | 10,423,400 |
| 2020-04-07 | $4.99 | $5.08 | $4.95 | $5.05 | $4.14 | 13,232,900 |
| 2020-04-06 | $4.93 | $4.93 | $4.93 | $4.93 | $4.04 | 0 |
| 2020-04-03 | $4.99 | $4.99 | $4.93 | $4.93 | $4.04 | 5,210,000 |
| 2020-04-02 | $4.97 | $5.08 | $4.88 | $5.00 | $4.10 | 9,315,350 |
| 2020-04-01 | $4.92 | $5.12 | $4.86 | $4.96 | $4.07 | 13,827,600 |
| 2020-03-31 | $4.96 | $4.97 | $4.86 | $4.93 | $4.04 | 7,220,900 |
| 2020-03-30 | $4.85 | $5.07 | $4.72 | $4.97 | $4.08 | 15,755,750 |
| 2020-03-27 | $5.07 | $5.14 | $4.97 | $4.98 | $4.08 | 9,934,900 |
| 2020-03-26 | $5.09 | $5.13 | $5.00 | $5.04 | $4.13 | 16,211,510 |
| 2020-03-25 | $5.23 | $5.32 | $5.14 | $5.16 | $4.23 | 19,774,200 |
| 2020-03-24 | $5.39 | $5.50 | $5.03 | $5.17 | $4.24 | 24,986,300 |
| 2020-03-23 | $5.60 | $5.74 | $5.35 | $5.35 | $4.39 | 34,256,930 |
| 2020-03-20 | $5.80 | $6.11 | $5.52 | $5.94 | $4.87 | 68,005,480 |
| 2020-03-19 | $5.30 | $5.89 | $5.28 | $5.89 | $4.83 | 56,326,910 |
| 2020-03-18 | $5.49 | $5.61 | $5.35 | $5.35 | $4.39 | 15,763,680 |
| 2020-03-17 | $5.25 | $5.50 | $5.11 | $5.45 | $4.47 | 10,753,280 |
| 2020-03-16 | $5.29 | $5.51 | $5.22 | $5.28 | $4.33 | 11,570,580 |
| 2020-03-13 | $5.00 | $5.32 | $4.95 | $5.32 | $4.36 | 8,022,100 |
| 2020-03-12 | $5.14 | $5.24 | $5.11 | $5.20 | $4.26 | 4,862,080 |
| 2020-03-11 | $5.31 | $5.32 | $5.18 | $5.20 | $4.26 | 5,205,400 |
| 2020-03-10 | $5.08 | $5.26 | $5.08 | $5.25 | $4.30 | 7,171,630 |
| 2020-03-09 | $5.10 | $5.26 | $5.07 | $5.16 | $4.23 | 7,924,400 |
| 2020-03-06 | $5.20 | $5.26 | $5.15 | $5.17 | $4.24 | 10,857,500 |
| 2020-03-05 | $5.10 | $5.48 | $5.10 | $5.27 | $4.32 | 15,517,230 |
| 2020-03-04 | $5.21 | $5.21 | $5.13 | $5.16 | $4.23 | 6,354,200 |
| 2020-03-03 | $5.08 | $5.21 | $5.07 | $5.21 | $4.27 | 10,756,570 |
| 2020-03-02 | $4.97 | $5.13 | $4.96 | $5.06 | $4.15 | 2,781,700 |
| 2020-02-28 | $4.98 | $5.06 | $4.95 | $4.95 | $4.06 | 5,613,700 |
| 2020-02-27 | $5.15 | $5.17 | $5.08 | $5.10 | $4.18 | 3,613,480 |
| 2020-02-26 | $5.06 | $5.18 | $5.01 | $5.14 | $4.21 | 5,886,830 |
| 2020-02-25 | $5.06 | $5.10 | $5.00 | $5.10 | $4.18 | 3,545,480 |
| 2020-02-24 | $5.04 | $5.11 | $5.04 | $5.10 | $4.18 | 3,906,680 |
| 2020-02-21 | $5.05 | $5.07 | $5.02 | $5.05 | $4.14 | 3,902,260 |
| 2020-02-20 | $4.99 | $5.05 | $4.98 | $5.04 | $4.13 | 2,982,490 |
| 2020-02-19 | $5.06 | $5.06 | $4.98 | $4.99 | $4.09 | 3,868,230 |
| 2020-02-18 | $5.07 | $5.08 | $4.99 | $5.06 | $4.15 | 3,554,140 |
| 2020-02-17 | $5.03 | $5.11 | $4.98 | $5.09 | $4.17 | 3,843,730 |
| 2020-02-14 | $5.05 | $5.05 | $4.97 | $5.03 | $4.12 | 2,779,620 |
| 2020-02-13 | $5.05 | $5.06 | $4.97 | $5.03 | $4.12 | 3,688,030 |
| 2020-02-12 | $5.03 | $5.11 | $5.00 | $5.07 | $4.16 | 3,209,460 |
| 2020-02-11 | $5.10 | $5.11 | $5.01 | $5.05 | $4.14 | 4,844,290 |
| 2020-02-10 | $5.18 | $5.28 | $5.06 | $5.12 | $4.20 | 8,372,240 |
| 2020-02-07 | $5.08 | $5.20 | $4.95 | $5.10 | $4.18 | 5,166,460 |
| 2020-02-06 | $4.97 | $5.15 | $4.95 | $5.11 | $4.19 | 4,386,410 |
| 2020-02-05 | $4.81 | $5.03 | $4.75 | $5.00 | $4.10 | 5,182,040 |
| 2020-02-04 | $4.68 | $4.89 | $4.68 | $4.79 | $3.93 | 3,971,370 |
| 2020-02-03 | $4.70 | $4.93 | $4.68 | $4.68 | $3.84 | 8,016,600 |
| 2020-01-31 | $5.20 | $5.20 | $5.20 | $5.20 | $4.26 | 0 |
| 2020-01-30 | $5.20 | $5.20 | $5.20 | $5.20 | $4.26 | 0 |
| 2020-01-29 | $5.20 | $5.20 | $5.20 | $5.20 | $4.26 | 0 |
| 2020-01-28 | $5.20 | $5.20 | $5.20 | $5.20 | $4.26 | 0 |
| 2020-01-27 | $5.20 | $5.20 | $5.20 | $5.20 | $4.26 | 0 |
| 2020-01-24 | $5.20 | $5.20 | $5.20 | $5.20 | $4.26 | 0 |
| 2020-01-23 | $5.17 | $5.24 | $5.12 | $5.20 | $4.26 | 5,238,750 |
| 2020-01-22 | $5.20 | $5.22 | $5.10 | $5.20 | $4.26 | 3,612,140 |
| 2020-01-21 | $5.20 | $5.24 | $5.15 | $5.21 | $4.27 | 2,686,330 |
| 2020-01-20 | $5.11 | $5.23 | $5.07 | $5.22 | $4.28 | 4,069,680 |
| 2020-01-17 | $5.07 | $5.12 | $5.06 | $5.10 | $4.18 | 3,683,860 |
| 2020-01-16 | $5.07 | $5.10 | $4.98 | $5.07 | $4.16 | 3,231,800 |
| 2020-01-15 | $5.11 | $5.13 | $4.95 | $5.06 | $4.15 | 4,105,100 |
| 2020-01-14 | $5.15 | $5.15 | $5.07 | $5.11 | $4.19 | 3,985,400 |
| 2020-01-13 | $5.10 | $5.22 | $5.07 | $5.16 | $4.23 | 3,733,700 |
| 2020-01-10 | $5.22 | $5.28 | $5.13 | $5.13 | $4.21 | 5,102,200 |
| 2020-01-09 | $5.20 | $5.24 | $5.19 | $5.20 | $4.26 | 3,088,550 |
| 2020-01-08 | $5.18 | $5.27 | $5.17 | $5.19 | $4.26 | 6,115,630 |
| 2020-01-07 | $5.18 | $5.21 | $5.16 | $5.18 | $4.25 | 4,017,200 |
| 2020-01-06 | $5.13 | $5.21 | $5.10 | $5.19 | $4.26 | 4,545,470 |
| 2020-01-03 | $5.15 | $5.19 | $5.13 | $5.18 | $4.25 | 4,312,900 |
| 2020-01-02 | $5.14 | $5.21 | $5.10 | $5.14 | $4.21 | 11,074,530 |
| 2020-01-01 | $5.10 | $5.10 | $5.10 | $5.10 | $4.18 | 0 |
| 2019-12-31 | $5.10 | $5.15 | $5.04 | $5.10 | $4.18 | 6,745,700 |
| 2019-12-30 | $4.93 | $5.14 | $4.92 | $5.10 | $4.18 | 9,777,100 |
| 2019-12-27 | $4.94 | $5.04 | $4.89 | $4.96 | $4.07 | 6,736,600 |
| 2019-12-26 | $4.85 | $4.94 | $4.84 | $4.90 | $4.02 | 3,173,300 |
| 2019-12-25 | $4.85 | $4.89 | $4.80 | $4.88 | $4.00 | 3,625,140 |
| 2019-12-24 | $4.82 | $4.99 | $4.81 | $4.90 | $4.02 | 6,069,000 |
| 2019-12-23 | $4.79 | $4.95 | $4.79 | $4.82 | $3.95 | 6,522,300 |
| 2019-12-20 | $4.82 | $4.89 | $4.78 | $4.79 | $3.93 | 2,896,900 |
| 2019-12-19 | $4.81 | $4.85 | $4.78 | $4.82 | $3.95 | 2,003,500 |
| 2019-12-18 | $4.76 | $4.82 | $4.74 | $4.81 | $3.94 | 4,080,430 |
| 2019-12-17 | $4.71 | $4.81 | $4.69 | $4.76 | $3.90 | 5,040,500 |
| 2019-12-16 | $4.69 | $4.72 | $4.65 | $4.71 | $3.86 | 2,426,700 |
| 2019-12-13 | $4.63 | $4.69 | $4.63 | $4.68 | $3.84 | 2,138,800 |
| 2019-12-12 | $4.66 | $4.68 | $4.60 | $4.62 | $3.79 | 1,963,500 |
| 2019-12-11 | $4.63 | $4.67 | $4.62 | $4.67 | $3.83 | 2,053,800 |
| 2019-12-10 | $4.67 | $4.69 | $4.62 | $4.64 | $3.80 | 3,888,700 |
| 2019-12-09 | $4.81 | $4.81 | $4.67 | $4.67 | $3.83 | 5,030,250 |
| 2019-12-06 | $4.60 | $4.81 | $4.59 | $4.80 | $3.94 | 8,609,900 |
| 2019-12-05 | $4.62 | $4.74 | $4.59 | $4.62 | $3.79 | 3,276,400 |
| 2019-12-04 | $4.52 | $4.59 | $4.49 | $4.57 | $3.75 | 1,964,600 |
| 2019-12-03 | $4.49 | $4.54 | $4.45 | $4.52 | $3.71 | 1,686,140 |
| 2019-12-02 | $4.50 | $4.51 | $4.47 | $4.48 | $3.67 | 1,081,800 |
| 2019-11-29 | $4.51 | $4.51 | $4.46 | $4.50 | $3.69 | 1,402,400 |
| 2019-11-28 | $4.54 | $4.55 | $4.48 | $4.50 | $3.69 | 1,390,400 |
| 2019-11-27 | $4.56 | $4.59 | $4.52 | $4.54 | $3.72 | 1,883,800 |
| 2019-11-26 | $4.53 | $4.65 | $4.51 | $4.59 | $3.76 | 4,374,200 |
| 2019-11-25 | $4.48 | $4.55 | $4.44 | $4.53 | $3.71 | 1,490,880 |
| 2019-11-22 | $4.51 | $4.61 | $4.45 | $4.48 | $3.67 | 1,724,400 |
| 2019-11-21 | $4.51 | $4.55 | $4.49 | $4.52 | $3.71 | 944,100 |
| 2019-11-20 | $4.56 | $4.60 | $4.52 | $4.54 | $3.72 | 1,191,700 |
| 2019-11-19 | $4.48 | $4.63 | $4.45 | $4.56 | $3.74 | 2,040,000 |
| 2019-11-18 | $4.48 | $4.50 | $4.43 | $4.48 | $3.67 | 1,964,000 |
| 2019-11-15 | $4.60 | $4.62 | $4.47 | $4.47 | $3.67 | 2,023,100 |
| 2019-11-14 | $4.54 | $4.64 | $4.51 | $4.60 | $3.77 | 2,495,060 |
| 2019-11-13 | $4.59 | $4.60 | $4.52 | $4.53 | $3.71 | 1,347,900 |
| 2019-11-12 | $4.58 | $4.63 | $4.54 | $4.60 | $3.77 | 1,381,600 |
| 2019-11-11 | $4.75 | $4.75 | $4.56 | $4.57 | $3.75 | 2,982,600 |
| 2019-11-08 | $4.79 | $4.84 | $4.77 | $4.77 | $3.91 | 1,863,900 |
| 2019-11-07 | $4.75 | $4.81 | $4.74 | $4.79 | $3.93 | 1,846,860 |
| 2019-11-06 | $4.76 | $4.89 | $4.75 | $4.77 | $3.91 | 2,141,100 |
| 2019-11-05 | $4.83 | $4.83 | $4.75 | $4.78 | $3.92 | 2,332,630 |
| 2019-11-04 | $4.84 | $4.84 | $4.79 | $4.81 | $3.94 | 1,229,140 |
| 2019-11-01 | $4.72 | $4.84 | $4.70 | $4.83 | $3.96 | 1,733,500 |
| 2019-10-31 | $4.82 | $4.85 | $4.72 | $4.74 | $3.89 | 2,433,200 |
| 2019-10-30 | $4.92 | $4.94 | $4.79 | $4.81 | $3.94 | 3,318,700 |
| 2019-10-29 | $5.03 | $5.03 | $4.93 | $4.94 | $4.05 | 2,461,070 |
| 2019-10-28 | $5.00 | $5.04 | $4.97 | $5.04 | $4.13 | 2,880,560 |
| 2019-10-25 | $5.00 | $5.00 | $4.93 | $4.98 | $4.08 | 1,337,500 |
| 2019-10-24 | $4.99 | $5.02 | $4.94 | $4.96 | $4.07 | 2,487,400 |
| 2019-10-23 | $5.11 | $5.11 | $5.05 | $5.09 | $4.17 | 2,769,200 |
| 2019-10-22 | $5.04 | $5.12 | $5.01 | $5.10 | $4.18 | 2,843,400 |
| 2019-10-21 | $4.98 | $5.05 | $4.94 | $5.05 | $4.14 | 2,227,600 |
| 2019-10-18 | $5.03 | $5.04 | $4.92 | $4.96 | $4.07 | 2,025,200 |
| 2019-10-17 | $5.04 | $5.05 | $4.99 | $5.01 | $4.11 | 1,219,600 |
| 2019-10-16 | $5.06 | $5.10 | $5.03 | $5.04 | $4.13 | 1,249,000 |
| 2019-10-15 | $5.11 | $5.11 | $5.05 | $5.06 | $4.15 | 1,628,900 |
| 2019-10-14 | $5.11 | $5.16 | $5.09 | $5.12 | $4.20 | 2,872,100 |
| 2019-10-11 | $5.04 | $5.10 | $5.04 | $5.09 | $4.17 | 1,798,400 |
| 2019-10-10 | $5.05 | $5.07 | $5.03 | $5.07 | $4.16 | 1,447,600 |
| 2019-10-09 | $4.95 | $5.03 | $4.95 | $5.03 | $4.12 | 1,284,400 |
| 2019-10-08 | $5.00 | $5.01 | $4.96 | $4.99 | $4.09 | 1,263,700 |
| 2019-10-07 | $4.96 | $4.96 | $4.96 | $4.96 | $4.07 | 0 |
| 2019-10-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.07 | 0 |
| 2019-10-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.07 | 0 |
| 2019-10-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.07 | 0 |
| 2019-10-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.07 | 0 |
| 2019-09-30 | $5.02 | $5.02 | $4.94 | $4.96 | $4.07 | 1,116,000 |
| 2019-09-27 | $4.96 | $5.02 | $4.94 | $4.99 | $4.09 | 1,200,900 |
| 2019-09-26 | $5.07 | $5.11 | $4.92 | $4.93 | $4.04 | 2,806,200 |
| 2019-09-25 | $5.15 | $5.15 | $5.07 | $5.07 | $4.16 | 2,138,770 |
| 2019-09-24 | $5.12 | $5.18 | $5.12 | $5.17 | $4.24 | 2,177,500 |
| 2019-09-23 | $5.17 | $5.18 | $5.07 | $5.12 | $4.20 | 2,300,800 |
| 2019-09-20 | $5.18 | $5.23 | $5.18 | $5.20 | $4.26 | 2,419,300 |
| 2019-09-19 | $5.16 | $5.21 | $5.16 | $5.21 | $4.27 | 2,087,000 |
| 2019-09-18 | $5.17 | $5.20 | $5.16 | $5.17 | $4.24 | 2,063,900 |
| 2019-09-17 | $5.30 | $5.30 | $5.13 | $5.17 | $4.24 | 4,572,400 |
| 2019-09-16 | $5.30 | $5.39 | $5.29 | $5.30 | $4.35 | 4,326,180 |
| 2019-09-13 | $5.31 | $5.31 | $5.31 | $5.31 | $4.35 | 0 |
| 2019-09-12 | $5.27 | $5.31 | $5.24 | $5.31 | $4.35 | 4,159,000 |
| 2019-09-11 | $5.36 | $5.36 | $5.24 | $5.25 | $4.30 | 4,458,600 |
| 2019-09-10 | $5.30 | $5.35 | $5.25 | $5.35 | $4.39 | 6,711,780 |
| 2019-09-09 | $5.28 | $5.32 | $5.23 | $5.29 | $4.34 | 5,455,480 |
| 2019-09-06 | $5.31 | $5.32 | $5.23 | $5.24 | $4.30 | 5,225,800 |
| 2019-09-05 | $5.28 | $5.42 | $5.24 | $5.31 | $4.35 | 9,609,530 |
| 2019-09-04 | $5.25 | $5.29 | $5.17 | $5.28 | $4.33 | 6,202,260 |
| 2019-09-03 | $5.19 | $5.28 | $5.18 | $5.24 | $4.30 | 5,812,860 |
| 2019-09-02 | $5.15 | $5.25 | $5.13 | $5.25 | $4.30 | 6,867,900 |
| 2019-08-30 | $5.31 | $5.34 | $5.14 | $5.15 | $4.22 | 12,696,160 |
| 2019-08-29 | $5.40 | $5.48 | $5.28 | $5.31 | $4.35 | 26,178,620 |
| 2019-08-28 | $5.59 | $5.59 | $5.40 | $5.59 | $4.58 | 27,692,030 |
| 2019-08-27 | $5.04 | $5.11 | $5.00 | $5.08 | $4.17 | 2,388,900 |
| 2019-08-26 | $4.93 | $5.02 | $4.92 | $5.00 | $4.10 | 2,159,400 |
| 2019-08-23 | $5.10 | $5.11 | $5.05 | $5.05 | $4.14 | 1,554,500 |
| 2019-08-22 | $5.12 | $5.15 | $5.06 | $5.11 | $4.19 | 1,814,300 |
| 2019-08-21 | $5.07 | $5.12 | $5.06 | $5.08 | $4.17 | 2,078,600 |
| 2019-08-20 | $5.12 | $5.17 | $5.05 | $5.07 | $4.16 | 3,531,700 |
| 2019-08-19 | $4.92 | $5.17 | $4.92 | $5.13 | $4.21 | 3,977,900 |
| 2019-08-16 | $4.90 | $5.04 | $4.86 | $4.93 | $4.04 | 1,267,300 |
| 2019-08-15 | $4.79 | $4.92 | $4.76 | $4.92 | $4.03 | 2,440,100 |
| 2019-08-14 | $4.94 | $4.98 | $4.89 | $4.90 | $4.02 | 1,232,700 |
| 2019-08-13 | $4.90 | $4.92 | $4.85 | $4.90 | $4.02 | 760,900 |
| 2019-08-12 | $4.83 | $4.94 | $4.83 | $4.94 | $4.05 | 914,200 |
| 2019-08-09 | $4.96 | $5.05 | $4.85 | $4.86 | $3.98 | 1,184,600 |
| 2019-08-08 | $4.87 | $4.98 | $4.87 | $4.93 | $4.04 | 1,299,900 |
| 2019-08-07 | $4.97 | $4.97 | $4.87 | $4.88 | $4.00 | 1,088,200 |
| 2019-08-06 | $5.08 | $5.08 | $4.76 | $4.93 | $4.04 | 3,133,060 |
| 2019-08-05 | $5.21 | $5.23 | $5.10 | $5.12 | $4.20 | 1,537,500 |
| 2019-08-02 | $5.21 | $5.26 | $5.14 | $5.21 | $4.27 | 1,459,800 |
| 2019-08-01 | $5.35 | $5.35 | $5.28 | $5.30 | $4.35 | 993,180 |
| 2019-07-31 | $5.35 | $5.37 | $5.31 | $5.36 | $4.39 | 1,212,200 |
| 2019-07-30 | $5.32 | $5.39 | $5.31 | $5.35 | $4.39 | 1,795,720 |
| 2019-07-29 | $5.27 | $5.32 | $5.27 | $5.30 | $4.35 | 1,298,700 |
| 2019-07-26 | $5.29 | $5.30 | $5.22 | $5.29 | $4.34 | 1,349,800 |
| 2019-07-25 | $5.28 | $5.31 | $5.26 | $5.29 | $4.34 | 1,364,000 |
| 2019-07-24 | $5.25 | $5.33 | $5.25 | $5.30 | $4.35 | 1,809,900 |
| 2019-07-23 | $5.21 | $5.25 | $5.19 | $5.24 | $4.30 | 1,568,000 |
| 2019-07-22 | $5.36 | $5.38 | $5.20 | $5.21 | $4.27 | 2,443,720 |
| 2019-07-19 | $5.38 | $5.41 | $5.35 | $5.36 | $4.39 | 1,697,200 |
| 2019-07-18 | $5.45 | $5.45 | $5.34 | $5.36 | $4.39 | 2,439,900 |
| 2019-07-17 | $5.45 | $5.49 | $5.44 | $5.45 | $4.47 | 1,224,900 |
| 2019-07-16 | $5.45 | $5.47 | $5.43 | $5.46 | $4.48 | 1,467,400 |
| 2019-07-15 | $5.40 | $5.46 | $5.33 | $5.44 | $4.46 | 1,819,210 |
| 2019-07-12 | $5.39 | $5.46 | $5.36 | $5.40 | $4.43 | 1,751,800 |
| 2019-07-11 | $5.43 | $5.47 | $5.36 | $5.39 | $4.42 | 2,287,400 |
| 2019-07-10 | $5.51 | $5.51 | $5.37 | $5.40 | $4.43 | 2,064,070 |
| 2019-07-09 | $5.44 | $5.59 | $5.41 | $5.51 | $4.52 | 2,644,590 |
| 2019-07-08 | $5.64 | $5.66 | $5.42 | $5.44 | $4.46 | 3,411,200 |
| 2019-07-05 | $5.65 | $5.67 | $5.60 | $5.65 | $4.63 | 2,376,610 |
| 2019-07-04 | $5.62 | $5.71 | $5.62 | $5.67 | $4.65 | 3,403,360 |
| 2019-07-03 | $5.67 | $5.68 | $5.61 | $5.64 | $4.62 | 2,576,100 |
| 2019-07-02 | $5.67 | $5.74 | $5.65 | $5.67 | $4.65 | 3,347,900 |
| 2019-07-01 | $5.65 | $5.68 | $5.60 | $5.68 | $4.66 | 4,443,400 |
| 2019-06-28 | $5.64 | $5.68 | $5.53 | $5.59 | $4.58 | 3,698,110 |
| 2019-06-27 | $5.67 | $5.68 | $5.60 | $5.61 | $4.60 | 3,744,800 |
| 2019-06-26 | $5.64 | $5.66 | $5.60 | $5.65 | $4.63 | 3,450,700 |
| 2019-06-25 | $5.67 | $5.68 | $5.53 | $5.60 | $4.59 | 4,008,990 |
| 2019-06-24 | $5.67 | $5.72 | $5.59 | $5.65 | $4.63 | 4,436,800 |
| 2019-06-21 | $5.53 | $5.73 | $5.52 | $5.67 | $4.65 | 7,237,890 |
| 2019-06-20 | $5.54 | $5.63 | $5.51 | $5.62 | $4.53 | 3,581,800 |
| 2019-06-19 | $5.54 | $5.57 | $5.51 | $5.54 | $4.46 | 2,895,400 |
| 2019-06-18 | $5.51 | $5.52 | $5.44 | $5.46 | $4.40 | 1,926,200 |
| 2019-06-17 | $5.51 | $5.55 | $5.44 | $5.48 | $4.42 | 3,148,400 |
| 2019-06-14 | $5.59 | $5.69 | $5.51 | $5.53 | $4.46 | 6,917,890 |
| 2019-06-13 | $5.44 | $5.85 | $5.42 | $5.65 | $4.55 | 8,510,490 |
| 2019-06-12 | $5.51 | $5.53 | $5.45 | $5.46 | $4.40 | 2,543,800 |
| 2019-06-11 | $5.38 | $5.53 | $5.38 | $5.52 | $4.45 | 3,397,240 |
| 2019-06-10 | $5.35 | $5.43 | $5.32 | $5.38 | $4.33 | 1,781,990 |
| 2019-06-07 | $5.33 | $5.33 | $5.33 | $5.33 | $4.29 | 0 |
| 2019-06-06 | $5.47 | $5.49 | $5.30 | $5.33 | $4.29 | 2,323,700 |
| 2019-06-05 | $5.55 | $5.60 | $5.47 | $5.47 | $4.41 | 1,904,900 |
| 2019-06-04 | $5.65 | $5.65 | $5.47 | $5.51 | $4.44 | 2,458,400 |
| 2019-06-03 | $5.69 | $5.73 | $5.60 | $5.65 | $4.55 | 2,435,400 |
| 2019-05-31 | $5.67 | $5.72 | $5.65 | $5.67 | $4.57 | 2,314,500 |
| 2019-05-30 | $5.67 | $5.70 | $5.56 | $5.67 | $4.57 | 2,666,500 |
| 2019-05-29 | $5.63 | $5.76 | $5.63 | $5.71 | $4.60 | 2,704,300 |
| 2019-05-28 | $5.68 | $5.74 | $5.66 | $5.67 | $4.57 | 3,207,300 |
| 2019-05-27 | $5.60 | $5.71 | $5.57 | $5.68 | $4.58 | 2,747,900 |
| 2019-05-24 | $5.65 | $5.68 | $5.56 | $5.58 | $4.50 | 1,555,700 |
| 2019-05-23 | $5.75 | $5.78 | $5.62 | $5.64 | $4.54 | 2,337,400 |
| 2019-05-22 | $5.82 | $5.85 | $5.70 | $5.80 | $4.67 | 2,369,600 |
| 2019-05-21 | $5.78 | $5.87 | $5.68 | $5.80 | $4.67 | 2,584,370 |
| 2019-05-20 | $5.71 | $5.77 | $5.50 | $5.77 | $4.65 | 2,826,770 |
| 2019-05-17 | $5.98 | $6.02 | $5.70 | $5.72 | $4.61 | 4,606,300 |
| 2019-05-16 | $6.00 | $6.04 | $5.95 | $6.00 | $4.83 | 3,860,100 |
| 2019-05-15 | $6.20 | $6.25 | $5.96 | $6.00 | $4.83 | 4,725,410 |
| 2019-05-14 | $6.06 | $6.06 | $5.87 | $5.87 | $4.73 | 4,172,960 |
| 2019-05-13 | $5.88 | $6.12 | $5.82 | $6.06 | $4.88 | 5,994,310 |
| 2019-05-10 | $5.97 | $6.02 | $5.76 | $5.95 | $4.79 | 6,088,900 |
| 2019-05-09 | $5.79 | $5.82 | $5.72 | $5.80 | $4.67 | 3,604,470 |
| 2019-05-08 | $5.60 | $5.88 | $5.58 | $5.73 | $4.62 | 4,833,970 |
| 2019-05-07 | $5.64 | $5.80 | $5.61 | $5.76 | $4.64 | 4,869,420 |
| 2019-05-06 | $5.72 | $5.85 | $5.40 | $5.63 | $4.54 | 5,753,080 |
| 2019-05-03 | $5.92 | $5.92 | $5.92 | $5.92 | $4.77 | 0 |
| 2019-05-02 | $5.92 | $5.92 | $5.92 | $5.92 | $4.77 | 0 |
| 2019-05-01 | $5.92 | $5.92 | $5.92 | $5.92 | $4.77 | 0 |
| 2019-04-30 | $5.75 | $6.01 | $5.75 | $5.92 | $4.77 | 4,365,600 |
| 2019-04-29 | $6.00 | $6.06 | $5.77 | $5.80 | $4.67 | 5,645,200 |
| 2019-04-26 | $6.09 | $6.13 | $5.91 | $5.97 | $4.81 | 7,273,920 |
| 2019-04-25 | $6.45 | $6.65 | $6.19 | $6.20 | $5.00 | 12,121,140 |
| 2019-04-24 | $6.28 | $6.40 | $6.21 | $6.40 | $5.16 | 5,727,870 |
| 2019-04-23 | $6.41 | $6.43 | $6.23 | $6.25 | $5.04 | 7,730,590 |
| 2019-04-22 | $6.50 | $6.56 | $6.39 | $6.41 | $5.16 | 6,876,920 |
| 2019-04-19 | $6.53 | $6.56 | $6.34 | $6.46 | $5.20 | 9,794,610 |
| 2019-04-18 | $6.48 | $6.84 | $6.45 | $6.60 | $5.32 | 15,526,560 |
| 2019-04-17 | $6.42 | $6.52 | $6.38 | $6.48 | $5.22 | 7,234,540 |
| 2019-04-16 | $6.24 | $6.43 | $6.15 | $6.42 | $5.17 | 6,545,830 |
| 2019-04-15 | $6.38 | $6.44 | $6.26 | $6.27 | $5.05 | 4,987,230 |
| 2019-04-12 | $6.38 | $6.42 | $6.28 | $6.33 | $5.10 | 5,194,800 |
| 2019-04-11 | $6.49 | $6.53 | $6.36 | $6.39 | $5.15 | 6,590,620 |
| 2019-04-10 | $6.46 | $6.58 | $6.40 | $6.53 | $5.26 | 7,021,800 |
| 2019-04-09 | $6.43 | $6.54 | $6.41 | $6.53 | $5.26 | 6,752,200 |
| 2019-04-08 | $6.60 | $6.63 | $6.34 | $6.45 | $5.20 | 9,946,500 |
| 2019-04-05 | $6.57 | $6.57 | $6.57 | $6.57 | $5.29 | 0 |
| 2019-04-04 | $6.65 | $6.69 | $6.49 | $6.57 | $5.29 | 16,652,620 |
| 2019-04-03 | $6.42 | $6.88 | $6.36 | $6.67 | $5.37 | 23,959,350 |
| 2019-04-02 | $6.36 | $6.60 | $6.36 | $6.42 | $5.17 | 13,775,080 |
| 2019-04-01 | $6.21 | $6.41 | $6.18 | $6.39 | $5.15 | 10,469,550 |
| 2019-03-29 | $6.06 | $6.22 | $6.02 | $6.21 | $5.00 | 6,718,550 |
| 2019-03-28 | $6.13 | $6.17 | $6.00 | $6.02 | $4.85 | 5,788,400 |
| 2019-03-27 | $6.21 | $6.26 | $6.03 | $6.14 | $4.95 | 6,865,400 |
| 2019-03-26 | $6.38 | $6.45 | $6.15 | $6.19 | $4.99 | 8,000,900 |
| 2019-03-25 | $6.38 | $6.45 | $6.31 | $6.35 | $5.12 | 8,265,140 |
| 2019-03-22 | $6.46 | $6.55 | $6.36 | $6.50 | $5.24 | 11,360,690 |
| 2019-03-21 | $6.35 | $6.66 | $6.35 | $6.47 | $5.21 | 15,953,540 |
| 2019-03-20 | $6.40 | $6.47 | $6.25 | $6.38 | $5.14 | 9,713,800 |
| 2019-03-19 | $6.35 | $6.46 | $6.30 | $6.40 | $5.16 | 11,569,680 |
| 2019-03-18 | $6.25 | $6.39 | $6.17 | $6.36 | $5.12 | 8,136,440 |
| 2019-03-15 | $6.18 | $6.29 | $6.14 | $6.22 | $5.01 | 7,337,940 |
| 2019-03-14 | $6.40 | $6.40 | $6.06 | $6.16 | $4.96 | 11,597,800 |
| 2019-03-13 | $6.37 | $6.57 | $6.30 | $6.41 | $5.16 | 15,666,240 |
| 2019-03-12 | $6.34 | $6.44 | $6.27 | $6.40 | $5.16 | 15,003,960 |
| 2019-03-11 | $6.13 | $6.35 | $6.10 | $6.32 | $5.09 | 11,810,950 |
| 2019-03-08 | $6.40 | $6.43 | $6.11 | $6.12 | $4.93 | 18,741,280 |
| 2019-03-07 | $6.36 | $6.69 | $6.24 | $6.56 | $5.29 | 23,862,200 |
| 2019-03-06 | $6.22 | $6.39 | $6.13 | $6.36 | $5.12 | 19,845,630 |
| 2019-03-05 | $6.03 | $6.20 | $6.03 | $6.20 | $5.00 | 14,736,090 |
| 2019-03-04 | $6.03 | $6.18 | $6.02 | $6.07 | $4.89 | 15,575,940 |
| 2019-03-01 | $6.07 | $6.08 | $5.94 | $6.03 | $4.86 | 9,813,400 |
| 2019-02-28 | $6.00 | $6.11 | $5.98 | $6.08 | $4.90 | 12,009,890 |
| 2019-02-27 | $5.98 | $6.08 | $5.92 | $6.00 | $4.83 | 14,271,880 |
| 2019-02-26 | $6.04 | $6.22 | $5.91 | $6.00 | $4.83 | 20,034,750 |
| 2019-02-25 | $5.80 | $6.05 | $5.79 | $6.02 | $4.85 | 17,553,620 |
| 2019-02-22 | $5.66 | $5.82 | $5.65 | $5.79 | $4.67 | 10,017,180 |
| 2019-02-21 | $5.84 | $5.88 | $5.68 | $5.70 | $4.59 | 13,899,470 |
| 2019-02-20 | $5.78 | $5.89 | $5.67 | $5.89 | $4.75 | 13,052,610 |
| 2019-02-19 | $5.73 | $5.81 | $5.63 | $5.78 | $4.66 | 13,473,600 |
| 2019-02-18 | $5.57 | $5.78 | $5.55 | $5.73 | $4.62 | 13,864,310 |
| 2019-02-15 | $5.52 | $5.60 | $5.50 | $5.55 | $4.47 | 7,639,600 |
| 2019-02-14 | $5.59 | $5.64 | $5.52 | $5.53 | $4.46 | 10,358,800 |
| 2019-02-13 | $5.53 | $5.66 | $5.46 | $5.59 | $4.50 | 10,804,280 |
| 2019-02-12 | $5.40 | $5.64 | $5.34 | $5.55 | $4.47 | 11,236,100 |
| 2019-02-11 | $5.28 | $5.45 | $5.26 | $5.40 | $4.35 | 7,403,700 |
| 2019-02-08 | $5.26 | $5.26 | $5.26 | $5.26 | $4.24 | 0 |
| 2019-02-07 | $5.26 | $5.26 | $5.26 | $5.26 | $4.24 | 0 |
| 2019-02-06 | $5.26 | $5.26 | $5.26 | $5.26 | $4.24 | 0 |
| 2019-02-05 | $5.26 | $5.26 | $5.26 | $5.26 | $4.24 | 0 |
| 2019-02-04 | $5.26 | $5.26 | $5.26 | $5.26 | $4.24 | 0 |
| 2019-02-01 | $5.17 | $5.28 | $5.15 | $5.26 | $4.24 | 7,385,300 |
| 2019-01-31 | $5.61 | $5.68 | $5.17 | $5.17 | $4.17 | 18,999,730 |
| 2019-01-30 | $6.15 | $6.19 | $5.74 | $5.74 | $4.62 | 25,904,980 |
| 2019-01-29 | $6.02 | $6.60 | $5.89 | $6.38 | $5.14 | 38,301,780 |
| 2019-01-28 | $5.72 | $6.20 | $5.58 | $6.11 | $4.92 | 30,209,490 |
| 2019-01-25 | $5.85 | $6.31 | $5.73 | $5.77 | $4.65 | 24,104,060 |
| 2019-01-24 | $5.71 | $5.93 | $5.69 | $5.74 | $4.62 | 15,601,370 |
| 2019-01-23 | $5.58 | $5.76 | $5.49 | $5.70 | $4.59 | 11,804,670 |
| 2019-01-22 | $5.59 | $5.69 | $5.56 | $5.63 | $4.54 | 8,457,700 |
| 2019-01-21 | $5.72 | $5.73 | $5.57 | $5.65 | $4.55 | 11,257,700 |
| 2019-01-18 | $5.68 | $5.96 | $5.68 | $5.75 | $4.63 | 15,519,520 |
| 2019-01-17 | $5.93 | $6.00 | $5.71 | $5.75 | $4.63 | 27,748,690 |
| 2019-01-16 | $5.39 | $5.91 | $5.35 | $5.91 | $4.76 | 15,393,710 |
| 2019-01-15 | $5.26 | $5.38 | $5.24 | $5.37 | $4.33 | 4,034,520 |
| 2019-01-14 | $5.38 | $5.38 | $5.28 | $5.29 | $4.26 | 3,985,620 |
| 2019-01-11 | $5.30 | $5.42 | $5.24 | $5.40 | $4.35 | 6,388,990 |
| 2019-01-10 | $5.28 | $5.36 | $5.27 | $5.27 | $4.25 | 3,384,900 |
| 2019-01-09 | $5.30 | $5.37 | $5.26 | $5.27 | $4.25 | 4,324,800 |
| 2019-01-08 | $5.27 | $5.35 | $5.26 | $5.29 | $4.26 | 2,930,400 |
| 2019-01-07 | $5.23 | $5.31 | $5.21 | $5.27 | $4.25 | 3,333,200 |
| 2019-01-04 | $5.02 | $5.23 | $5.02 | $5.21 | $4.20 | 3,669,800 |
| 2019-01-03 | $5.11 | $5.15 | $5.08 | $5.08 | $4.09 | 1,883,600 |
| 2019-01-02 | $5.08 | $5.15 | $5.07 | $5.08 | $4.09 | 1,902,370 |
| 2019-01-01 | $5.07 | $5.07 | $5.07 | $5.07 | $4.08 | 0 |
| 2018-12-31 | $5.07 | $5.07 | $5.07 | $5.07 | $4.08 | 0 |
| 2018-12-28 | $5.12 | $5.16 | $5.01 | $5.07 | $4.08 | 2,473,570 |
| 2018-12-27 | $5.27 | $5.30 | $5.00 | $5.07 | $4.08 | 3,419,170 |
| 2018-12-26 | $5.20 | $5.26 | $5.17 | $5.18 | $4.17 | 2,151,000 |
| 2018-12-25 | $5.26 | $5.28 | $5.10 | $5.23 | $4.21 | 4,663,150 |
| 2018-12-24 | $5.23 | $5.45 | $5.23 | $5.37 | $4.33 | 4,514,940 |
| 2018-12-21 | $5.22 | $5.28 | $5.15 | $5.28 | $4.25 | 3,220,200 |
| 2018-12-20 | $5.28 | $5.28 | $5.20 | $5.26 | $4.24 | 2,263,700 |
| 2018-12-19 | $5.25 | $5.29 | $5.19 | $5.22 | $4.21 | 2,851,320 |
| 2018-12-18 | $5.24 | $5.40 | $5.21 | $5.29 | $4.26 | 3,475,920 |
| 2018-12-17 | $5.22 | $5.30 | $5.20 | $5.26 | $4.24 | 2,285,670 |
| 2018-12-14 | $5.42 | $5.45 | $5.23 | $5.23 | $4.21 | 4,310,300 |
| 2018-12-13 | $5.42 | $5.49 | $5.35 | $5.44 | $4.38 | 3,928,000 |
| 2018-12-12 | $5.39 | $5.45 | $5.37 | $5.42 | $4.37 | 1,942,800 |
| 2018-12-11 | $5.42 | $5.44 | $5.35 | $5.39 | $4.34 | 2,270,050 |
| 2018-12-10 | $5.44 | $5.45 | $5.31 | $5.37 | $4.33 | 3,497,000 |
| 2018-12-07 | $5.52 | $5.57 | $5.46 | $5.49 | $4.42 | 3,003,000 |
| 2018-12-06 | $5.65 | $5.68 | $5.51 | $5.52 | $4.45 | 3,797,900 |
| 2018-12-05 | $5.61 | $5.74 | $5.56 | $5.65 | $4.55 | 4,597,500 |
| 2018-12-04 | $5.70 | $5.73 | $5.62 | $5.68 | $4.58 | 3,723,300 |
| 2018-12-03 | $5.55 | $5.69 | $5.50 | $5.65 | $4.55 | 6,161,200 |
| 2018-11-30 | $5.34 | $5.45 | $5.27 | $5.42 | $4.37 | 4,476,900 |
| 2018-11-29 | $5.67 | $5.72 | $5.33 | $5.37 | $4.33 | 5,368,900 |
| 2018-11-28 | $5.60 | $5.67 | $5.40 | $5.67 | $4.57 | 5,106,680 |
| 2018-11-27 | $5.67 | $5.69 | $5.56 | $5.61 | $4.52 | 3,689,100 |
| 2018-11-26 | $5.75 | $5.79 | $5.60 | $5.62 | $4.53 | 4,510,400 |
| 2018-11-23 | $5.97 | $6.06 | $5.74 | $5.75 | $4.63 | 8,336,600 |
| 2018-11-22 | $5.97 | $6.08 | $5.89 | $6.02 | $4.85 | 9,138,600 |
| 2018-11-21 | $5.76 | $5.90 | $5.75 | $5.89 | $4.75 | 5,062,560 |
| 2018-11-20 | $5.90 | $6.02 | $5.84 | $5.88 | $4.74 | 7,811,880 |
| 2018-11-19 | $5.88 | $5.95 | $5.83 | $5.94 | $4.79 | 5,536,580 |
| 2018-11-16 | $5.95 | $6.02 | $5.90 | $5.91 | $4.76 | 8,851,720 |
| 2018-11-15 | $5.77 | $6.06 | $5.74 | $5.99 | $4.83 | 12,983,580 |
| 2018-11-14 | $5.78 | $5.95 | $5.75 | $5.79 | $4.67 | 9,658,950 |
| 2018-11-13 | $5.61 | $5.84 | $5.60 | $5.78 | $4.66 | 10,115,880 |
| 2018-11-12 | $5.52 | $5.70 | $5.47 | $5.69 | $4.58 | 6,102,380 |
| 2018-11-09 | $5.59 | $5.64 | $5.53 | $5.57 | $4.49 | 4,348,500 |
| 2018-11-08 | $5.68 | $5.68 | $5.52 | $5.53 | $4.46 | 4,453,500 |
| 2018-11-07 | $5.63 | $5.72 | $5.58 | $5.60 | $4.51 | 6,403,990 |
| 2018-11-06 | $5.61 | $5.80 | $5.49 | $5.68 | $4.58 | 9,003,000 |
| 2018-11-05 | $5.62 | $5.72 | $5.56 | $5.66 | $4.56 | 7,152,380 |
| 2018-11-02 | $5.54 | $5.65 | $5.51 | $5.62 | $4.53 | 8,000,890 |
| 2018-11-01 | $5.50 | $5.62 | $5.45 | $5.47 | $4.41 | 6,552,900 |
| 2018-10-31 | $5.37 | $5.65 | $5.37 | $5.48 | $4.42 | 6,718,720 |
| 2018-10-30 | $5.28 | $5.43 | $5.21 | $5.37 | $4.33 | 3,484,800 |
| 2018-10-29 | $5.42 | $5.45 | $5.26 | $5.27 | $4.25 | 4,109,200 |
| 2018-10-26 | $5.50 | $5.58 | $5.40 | $5.48 | $4.42 | 6,777,700 |
| 2018-10-25 | $5.41 | $5.66 | $5.36 | $5.49 | $4.42 | 9,167,900 |
| 2018-10-24 | $5.28 | $5.77 | $5.26 | $5.65 | $4.55 | 11,458,500 |
| 2018-10-23 | $5.37 | $5.42 | $5.25 | $5.31 | $4.28 | 4,987,600 |
| 2018-10-22 | $5.16 | $5.45 | $5.16 | $5.38 | $4.33 | 6,273,000 |
| 2018-10-19 | $4.91 | $5.15 | $4.85 | $5.12 | $4.13 | 4,397,300 |
| 2018-10-18 | $5.23 | $5.26 | $5.02 | $5.03 | $4.05 | 3,675,600 |
| 2018-10-17 | $5.32 | $5.34 | $5.16 | $5.28 | $4.25 | 3,464,780 |
| 2018-10-16 | $5.23 | $5.37 | $5.19 | $5.23 | $4.21 | 4,052,100 |
| 2018-10-15 | $5.35 | $5.43 | $5.22 | $5.24 | $4.22 | 3,345,600 |
| 2018-10-12 | $5.46 | $5.53 | $5.12 | $5.35 | $4.31 | 6,260,200 |
| 2018-10-11 | $5.94 | $5.97 | $5.52 | $5.52 | $4.45 | 8,407,600 |
| 2018-10-10 | $5.97 | $6.13 | $5.97 | $6.13 | $4.94 | 4,063,600 |
| 2018-10-09 | $5.94 | $6.02 | $5.94 | $5.98 | $4.82 | 2,434,000 |
| 2018-10-08 | $6.16 | $6.16 | $5.94 | $5.94 | $4.79 | 4,262,100 |
| 2018-10-05 | $6.22 | $6.22 | $6.22 | $6.22 | $5.01 | 0 |
| 2018-10-04 | $6.22 | $6.22 | $6.22 | $6.22 | $5.01 | 0 |
| 2018-10-03 | $6.22 | $6.22 | $6.22 | $6.22 | $5.01 | 0 |
| 2018-10-02 | $6.22 | $6.22 | $6.22 | $6.22 | $5.01 | 0 |
| 2018-10-01 | $6.22 | $6.22 | $6.22 | $6.22 | $5.01 | 0 |
| 2018-09-28 | $6.20 | $6.26 | $6.19 | $6.22 | $5.01 | 3,135,840 |
| 2018-09-27 | $6.37 | $6.38 | $6.17 | $6.19 | $4.99 | 5,283,390 |
| 2018-09-26 | $6.38 | $6.45 | $6.30 | $6.39 | $5.15 | 5,860,040 |
| 2018-09-25 | $6.41 | $6.42 | $6.29 | $6.38 | $5.14 | 6,990,440 |
| 2018-09-24 | $6.56 | $6.56 | $6.56 | $6.56 | $5.29 | 0 |
| 2018-09-21 | $6.49 | $6.94 | $6.49 | $6.56 | $5.29 | 12,804,920 |
| 2018-09-20 | $6.30 | $6.39 | $6.28 | $6.31 | $5.08 | 3,747,800 |
| 2018-09-19 | $6.22 | $6.44 | $6.16 | $6.33 | $5.10 | 5,465,500 |
| 2018-09-18 | $6.12 | $6.26 | $6.11 | $6.26 | $5.04 | 4,496,970 |
| 2018-09-17 | $6.42 | $6.42 | $6.12 | $6.18 | $4.98 | 4,231,180 |
| 2018-09-14 | $6.52 | $6.55 | $6.42 | $6.44 | $5.19 | 3,163,100 |
| 2018-09-13 | $6.52 | $6.55 | $6.42 | $6.53 | $5.26 | 3,304,100 |
| 2018-09-12 | $6.45 | $6.52 | $6.42 | $6.48 | $5.22 | 2,853,880 |
| 2018-09-11 | $6.53 | $6.56 | $6.38 | $6.46 | $5.20 | 3,578,300 |
| 2018-09-10 | $6.73 | $6.73 | $6.49 | $6.52 | $5.25 | 4,902,170 |
| 2018-09-07 | $6.72 | $6.81 | $6.66 | $6.74 | $5.43 | 4,648,030 |
| 2018-09-06 | $6.68 | $6.80 | $6.65 | $6.71 | $5.41 | 4,131,860 |
| 2018-09-05 | $6.83 | $6.87 | $6.71 | $6.72 | $5.41 | 4,759,700 |
| 2018-09-04 | $6.86 | $6.92 | $6.75 | $6.88 | $5.54 | 5,592,730 |
| 2018-09-03 | $6.70 | $6.97 | $6.70 | $6.90 | $5.56 | 5,615,530 |
| 2018-08-31 | $6.77 | $6.96 | $6.72 | $6.76 | $5.45 | 4,676,600 |
| 2018-08-30 | $6.87 | $6.94 | $6.70 | $6.70 | $5.40 | 4,721,230 |
| 2018-08-29 | $7.00 | $7.05 | $6.87 | $6.89 | $5.55 | 4,082,500 |
| 2018-08-28 | $7.01 | $7.08 | $6.98 | $7.03 | $5.66 | 4,653,400 |
| 2018-08-27 | $6.87 | $7.05 | $6.87 | $7.00 | $5.64 | 5,353,530 |
| 2018-08-24 | $6.90 | $6.94 | $6.80 | $6.87 | $5.54 | 3,913,060 |
| 2018-08-23 | $6.84 | $6.95 | $6.80 | $6.90 | $5.56 | 4,791,930 |
| 2018-08-22 | $6.90 | $6.95 | $6.78 | $6.80 | $5.48 | 4,487,360 |
| 2018-08-21 | $6.85 | $6.99 | $6.81 | $6.95 | $5.60 | 5,045,660 |
| 2018-08-20 | $6.92 | $7.04 | $6.60 | $6.89 | $5.55 | 7,302,230 |
| 2018-08-17 | $7.24 | $7.25 | $6.95 | $6.98 | $5.62 | 6,260,730 |
| 2018-08-16 | $7.10 | $7.25 | $7.03 | $7.14 | $5.75 | 7,079,240 |
| 2018-08-15 | $7.40 | $7.50 | $7.20 | $7.25 | $5.84 | 12,090,170 |
| 2018-08-14 | $7.20 | $7.94 | $7.15 | $7.52 | $6.06 | 20,157,000 |
| 2018-08-13 | $7.10 | $7.23 | $7.04 | $7.22 | $5.82 | 5,730,080 |
| 2018-08-10 | $7.15 | $7.30 | $7.11 | $7.25 | $5.84 | 5,852,000 |
| 2018-08-09 | $7.05 | $7.24 | $6.98 | $7.18 | $5.79 | 6,243,290 |
| 2018-08-08 | $7.16 | $7.22 | $7.05 | $7.06 | $5.69 | 4,792,160 |
| 2018-08-07 | $7.08 | $7.24 | $6.95 | $7.23 | $5.83 | 5,533,300 |
| 2018-08-06 | $7.20 | $7.23 | $6.92 | $6.99 | $5.63 | 5,540,160 |
| 2018-08-03 | $7.41 | $7.45 | $7.17 | $7.19 | $5.79 | 5,437,060 |
| 2018-08-02 | $7.73 | $7.73 | $7.17 | $7.40 | $5.96 | 11,492,900 |
| 2018-08-01 | $8.05 | $8.14 | $7.70 | $7.78 | $6.27 | 9,221,800 |
| 2018-07-31 | $8.22 | $8.33 | $7.94 | $8.04 | $6.48 | 9,847,710 |
| 2018-07-30 | $8.25 | $8.38 | $8.08 | $8.23 | $6.63 | 14,101,000 |
| 2018-07-27 | $8.16 | $8.59 | $8.00 | $8.42 | $6.78 | 22,466,360 |
| 2018-07-26 | $8.04 | $8.46 | $7.95 | $8.27 | $6.66 | 19,608,760 |
| 2018-07-25 | $7.91 | $8.19 | $7.85 | $7.99 | $6.44 | 11,092,990 |
| 2018-07-24 | $7.84 | $8.00 | $7.79 | $7.95 | $6.41 | 9,927,900 |
| 2018-07-23 | $7.73 | $7.85 | $7.71 | $7.83 | $6.31 | 6,222,790 |
| 2018-07-20 | $7.77 | $7.84 | $7.55 | $7.77 | $6.26 | 7,310,760 |
| 2018-07-19 | $7.92 | $8.07 | $7.76 | $7.80 | $6.28 | 10,247,600 |
| 2018-07-18 | $7.77 | $8.40 | $7.73 | $7.95 | $6.41 | 15,807,060 |
| 2018-07-17 | $7.89 | $7.89 | $7.65 | $7.78 | $6.27 | 5,855,300 |
| 2018-07-16 | $7.82 | $7.85 | $7.65 | $7.82 | $6.30 | 5,873,800 |
| 2018-07-13 | $7.75 | $7.89 | $7.74 | $7.80 | $6.28 | 7,712,060 |
| 2018-07-12 | $7.48 | $7.83 | $7.48 | $7.76 | $6.25 | 9,121,400 |
| 2018-07-11 | $7.71 | $7.71 | $7.32 | $7.52 | $6.06 | 9,010,200 |
| 2018-07-10 | $7.75 | $7.89 | $7.70 | $7.87 | $6.34 | 7,547,300 |
| 2018-07-09 | $7.57 | $7.77 | $7.57 | $7.76 | $6.25 | 6,914,010 |
| 2018-07-06 | $7.73 | $7.83 | $7.12 | $7.62 | $6.14 | 11,052,790 |
| 2018-07-05 | $8.15 | $8.22 | $7.62 | $7.71 | $6.21 | 9,403,300 |
| 2018-07-04 | $8.35 | $8.41 | $8.10 | $8.18 | $6.59 | 8,835,300 |
| 2018-07-03 | $8.33 | $8.46 | $8.10 | $8.45 | $6.81 | 10,027,740 |
| 2018-07-02 | $8.38 | $8.59 | $8.21 | $8.33 | $6.71 | 11,750,290 |
| 2018-06-29 | $8.08 | $8.42 | $8.06 | $8.37 | $6.74 | 10,696,170 |
| 2018-06-28 | $8.28 | $8.38 | $8.01 | $8.10 | $6.53 | 7,897,880 |
| 2018-06-27 | $8.32 | $8.45 | $8.22 | $8.24 | $6.64 | 7,647,170 |
| 2018-06-26 | $7.99 | $8.40 | $7.90 | $8.39 | $6.76 | 9,612,010 |
| 2018-06-25 | $8.27 | $8.34 | $8.16 | $8.18 | $6.59 | 7,966,350 |
| 2018-06-22 | $7.86 | $8.23 | $7.80 | $8.19 | $6.60 | 8,145,900 |
| 2018-06-21 | $8.30 | $8.49 | $8.01 | $8.05 | $6.49 | 10,588,690 |
| 2018-06-20 | $8.05 | $8.45 | $8.01 | $8.34 | $6.72 | 10,721,850 |
| 2018-06-19 | $8.83 | $8.88 | $8.13 | $8.25 | $6.57 | 17,458,660 |
| 2018-06-18 | $9.03 | $9.03 | $9.03 | $9.03 | $7.19 | 0 |
| 2018-06-15 | $9.53 | $9.64 | $9.01 | $9.03 | $7.19 | 15,156,900 |
| 2018-06-14 | $9.58 | $9.78 | $9.41 | $9.51 | $7.57 | 12,964,000 |
| 2018-06-13 | $9.93 | $10.09 | $9.61 | $9.65 | $7.68 | 18,315,870 |
| 2018-06-12 | $10.18 | $10.27 | $9.61 | $10.06 | $8.01 | 21,477,820 |
| 2018-06-11 | $9.99 | $10.47 | $9.95 | $10.32 | $8.22 | 27,868,080 |
| 2018-06-08 | $10.09 | $10.18 | $9.90 | $10.13 | $8.07 | 18,099,190 |
| 2018-06-07 | $10.20 | $10.33 | $10.00 | $10.19 | $8.11 | 23,918,490 |
| 2018-06-06 | $9.89 | $10.37 | $9.77 | $10.35 | $8.24 | 39,491,440 |
| 2018-06-05 | $9.80 | $9.95 | $9.50 | $9.92 | $7.90 | 23,413,940 |
| 2018-06-04 | $9.73 | $9.92 | $9.65 | $9.81 | $7.81 | 15,455,720 |
| 2018-06-01 | $9.93 | $10.06 | $9.60 | $9.74 | $7.75 | 27,722,180 |
| 2018-05-31 | $9.65 | $10.30 | $9.44 | $10.15 | $8.08 | 41,735,080 |
| 2018-05-30 | $10.05 | $10.26 | $9.63 | $9.63 | $7.67 | 44,125,630 |
| 2018-05-29 | $10.35 | $11.22 | $10.11 | $10.70 | $8.52 | 56,235,470 |
| 2018-05-28 | $11.26 | $11.50 | $10.40 | $10.51 | $8.37 | 77,968,260 |
| 2018-05-25 | $9.77 | $10.78 | $9.57 | $10.78 | $8.58 | 47,311,350 |
| 2018-05-24 | $9.50 | $10.26 | $9.42 | $9.80 | $7.80 | 30,704,950 |
| 2018-05-23 | $9.71 | $9.88 | $9.40 | $9.45 | $7.52 | 21,798,080 |
| 2018-05-22 | $9.60 | $10.30 | $9.52 | $9.86 | $7.85 | 30,994,910 |
| 2018-05-21 | $9.53 | $9.68 | $9.37 | $9.59 | $7.64 | 20,003,270 |
| 2018-05-18 | $9.23 | $9.62 | $9.06 | $9.57 | $7.62 | 26,911,640 |
| 2018-05-17 | $9.02 | $9.48 | $8.99 | $9.33 | $7.43 | 21,810,810 |
| 2018-05-16 | $9.01 | $9.30 | $8.90 | $9.07 | $7.22 | 10,935,200 |
| 2018-05-15 | $8.88 | $9.10 | $8.75 | $9.08 | $7.23 | 8,481,280 |
| 2018-05-14 | $9.09 | $9.15 | $8.80 | $8.88 | $7.07 | 8,984,830 |
| 2018-05-11 | $9.27 | $9.36 | $9.05 | $9.07 | $7.22 | 8,948,150 |
| 2018-05-10 | $9.22 | $9.30 | $9.14 | $9.28 | $7.39 | 9,348,810 |
| 2018-05-09 | $9.28 | $9.38 | $9.12 | $9.23 | $7.35 | 10,621,530 |
| 2018-05-08 | $8.96 | $9.57 | $8.94 | $9.31 | $7.41 | 17,147,010 |
| 2018-05-07 | $8.85 | $9.03 | $8.85 | $9.00 | $7.17 | 9,387,410 |
| 2018-05-04 | $9.03 | $9.03 | $8.82 | $8.83 | $7.03 | 7,660,130 |
| 2018-05-03 | $8.82 | $8.97 | $8.47 | $8.91 | $7.09 | 11,105,130 |
| 2018-05-02 | $9.04 | $9.08 | $8.70 | $8.84 | $7.04 | 10,699,050 |
| 2018-05-01 | $9.10 | $9.10 | $9.10 | $9.10 | $7.25 | 0 |
| 2018-04-30 | $9.10 | $9.10 | $9.10 | $9.10 | $7.25 | 0 |
| 2018-04-27 | $9.15 | $9.22 | $9.01 | $9.10 | $7.25 | 8,630,780 |
| 2018-04-26 | $9.38 | $9.46 | $9.04 | $9.10 | $7.25 | 11,927,610 |
| 2018-04-25 | $9.33 | $9.65 | $9.33 | $9.48 | $7.55 | 13,550,100 |
| 2018-04-24 | $9.00 | $9.55 | $9.00 | $9.41 | $7.49 | 13,902,920 |
| 2018-04-23 | $9.16 | $9.34 | $8.85 | $9.06 | $7.21 | 12,028,200 |
| 2018-04-20 | $9.79 | $9.79 | $9.11 | $9.24 | $7.36 | 17,379,160 |
| 2018-04-19 | $9.90 | $10.06 | $9.80 | $9.86 | $7.85 | 12,560,600 |
| 2018-04-18 | $9.90 | $10.09 | $9.38 | $10.06 | $8.01 | 18,013,670 |
| 2018-04-17 | $10.21 | $10.21 | $9.80 | $9.82 | $7.82 | 15,356,950 |
| 2018-04-16 | $10.20 | $10.39 | $9.95 | $10.17 | $8.10 | 17,268,440 |
| 2018-04-13 | $10.95 | $11.04 | $10.33 | $10.38 | $8.26 | 26,968,800 |
| 2018-04-12 | $10.62 | $11.13 | $10.48 | $10.75 | $8.56 | 33,321,340 |
| 2018-04-11 | $10.66 | $10.81 | $10.50 | $10.62 | $8.46 | 23,087,870 |
| 2018-04-10 | $10.15 | $10.73 | $10.15 | $10.68 | $8.50 | 31,309,810 |
| 2018-04-09 | $9.93 | $10.33 | $9.72 | $10.24 | $8.15 | 20,173,880 |
| 2018-04-06 | $10.12 | $10.12 | $10.12 | $10.12 | $8.06 | 0 |
| 2018-04-05 | $10.12 | $10.12 | $10.12 | $10.12 | $8.06 | 0 |
| 2018-04-04 | $10.56 | $10.75 | $10.05 | $10.12 | $8.06 | 24,194,650 |
| 2018-04-03 | $10.62 | $10.85 | $10.33 | $10.52 | $8.38 | 28,725,420 |
| 2018-04-02 | $10.66 | $11.16 | $10.50 | $10.97 | $8.73 | 42,365,150 |
| 2018-03-30 | $10.74 | $10.79 | $10.50 | $10.59 | $8.43 | 24,578,830 |
| 2018-03-29 | $10.50 | $10.88 | $10.32 | $10.73 | $8.54 | 29,567,200 |
| 2018-03-28 | $10.90 | $11.10 | $10.30 | $10.46 | $8.33 | 44,887,310 |
| 2018-03-27 | $10.66 | $11.58 | $10.32 | $11.23 | $8.94 | 60,684,400 |
| 2018-03-26 | $9.93 | $10.63 | $9.50 | $10.59 | $8.43 | 47,313,510 |
| 2018-03-23 | $10.43 | $11.48 | $10.04 | $10.56 | $8.41 | 81,752,500 |
| 2018-03-22 | $9.67 | $10.77 | $9.67 | $10.77 | $8.57 | 53,151,230 |
| 2018-03-21 | $9.87 | $10.36 | $9.66 | $9.79 | $7.79 | 37,661,100 |
| 2018-03-20 | $9.71 | $9.78 | $9.53 | $9.72 | $7.74 | 22,398,560 |
| 2018-03-19 | $9.37 | $9.93 | $9.37 | $9.86 | $7.85 | 31,066,760 |
| 2018-03-16 | $9.27 | $9.95 | $9.27 | $9.48 | $7.55 | 32,395,220 |
| 2018-03-15 | $9.61 | $9.70 | $8.83 | $9.16 | $7.29 | 31,826,380 |
| 2018-03-14 | $10.04 | $10.20 | $9.76 | $9.81 | $7.81 | 23,202,330 |
| 2018-03-13 | $10.19 | $10.45 | $9.84 | $10.11 | $8.05 | 32,794,110 |
| 2018-03-12 | $10.35 | $10.64 | $10.12 | $10.20 | $8.12 | 38,197,640 |
| 2018-03-09 | $9.90 | $10.15 | $9.71 | $10.08 | $8.03 | 31,351,040 |
| 2018-03-08 | $9.85 | $10.22 | $9.81 | $9.98 | $7.95 | 27,460,290 |
| 2018-03-07 | $10.12 | $10.15 | $9.75 | $9.94 | $7.91 | 31,083,940 |
| 2018-03-06 | $9.65 | $10.66 | $9.55 | $10.23 | $8.14 | 46,027,950 |
| 2018-03-05 | $9.60 | $9.79 | $9.32 | $9.73 | $7.75 | 25,091,070 |
| 2018-03-02 | $9.95 | $9.95 | $9.55 | $9.57 | $7.62 | 31,039,310 |
| 2018-03-01 | $9.65 | $10.35 | $9.65 | $10.07 | $8.02 | 40,315,990 |
| 2018-02-28 | $9.83 | $9.99 | $9.50 | $9.88 | $7.87 | 45,879,530 |
| 2018-02-27 | $9.05 | $10.03 | $8.91 | $10.03 | $7.99 | 46,096,720 |
| 2018-02-26 | $9.23 | $9.30 | $8.87 | $9.12 | $7.26 | 31,444,180 |
| 2018-02-23 | $8.44 | $8.97 | $8.40 | $8.81 | $7.01 | 30,772,100 |
| 2018-02-22 | $8.44 | $8.57 | $8.31 | $8.50 | $6.77 | 18,793,610 |
| 2018-02-21 | $8.24 | $8.24 | $8.24 | $8.24 | $6.56 | 0 |
| 2018-02-20 | $8.24 | $8.24 | $8.24 | $8.24 | $6.56 | 0 |
| 2018-02-19 | $8.24 | $8.24 | $8.24 | $8.24 | $6.56 | 0 |
| 2018-02-16 | $8.24 | $8.24 | $8.24 | $8.24 | $6.56 | 0 |
| 2018-02-15 | $8.24 | $8.24 | $8.24 | $8.24 | $6.56 | 0 |
| 2018-02-14 | $8.50 | $8.64 | $8.17 | $8.24 | $6.56 | 20,231,280 |
| 2018-02-13 | $8.11 | $8.93 | $8.11 | $8.67 | $6.90 | 35,972,760 |
| 2018-02-12 | $8.11 | $8.27 | $8.02 | $8.16 | $6.50 | 23,277,170 |
| 2018-02-09 | $8.15 | $8.39 | $7.95 | $7.95 | $6.33 | 31,774,600 |
| 2018-02-08 | $8.69 | $9.08 | $8.59 | $8.83 | $7.03 | 27,643,490 |
| 2018-02-07 | $9.10 | $9.38 | $8.26 | $9.00 | $7.17 | 43,118,750 |
| 2018-02-06 | $9.05 | $9.39 | $8.97 | $8.97 | $7.14 | 45,421,370 |
| 2018-02-05 | $10.55 | $10.75 | $9.97 | $9.97 | $7.94 | 47,490,190 |
| 2018-02-02 | $10.31 | $11.76 | $10.00 | $11.08 | $8.82 | 73,688,540 |
| 2018-02-01 | $12.13 | $13.02 | $10.68 | $11.01 | $8.77 | 99,887,980 |
| 2018-01-31 | $11.55 | $11.87 | $11.20 | $11.87 | $9.45 | 54,293,100 |
| 2018-01-30 | $9.70 | $10.79 | $9.70 | $10.79 | $8.59 | 30,339,880 |
| 2018-01-29 | $9.41 | $10.20 | $9.40 | $9.81 | $7.81 | 45,346,150 |
| 2018-01-26 | $9.50 | $10.25 | $9.40 | $9.43 | $7.51 | 58,525,680 |
| 2018-01-25 | $8.85 | $9.82 | $8.70 | $9.82 | $7.82 | 43,994,660 |
| 2018-01-24 | $9.00 | $9.17 | $8.86 | $8.93 | $7.11 | 32,339,270 |
| 2018-01-23 | $8.70 | $8.97 | $8.66 | $8.83 | $7.03 | 25,965,980 |
| 2018-01-22 | $9.40 | $9.45 | $8.93 | $8.93 | $7.11 | 45,745,640 |
| 2018-01-19 | $9.72 | $10.61 | $9.64 | $9.92 | $7.90 | 62,240,830 |
| 2018-01-18 | $10.09 | $10.38 | $9.81 | $9.92 | $7.90 | 61,496,440 |
| 2018-01-17 | $11.15 | $11.25 | $10.33 | $10.42 | $8.30 | 95,217,960 |
| 2018-01-16 | $9.56 | $10.23 | $9.55 | $10.23 | $8.14 | 41,020,420 |
| 2018-01-15 | $8.36 | $9.30 | $8.33 | $9.30 | $7.40 | 59,993,810 |
| 2018-01-12 | $8.20 | $8.52 | $8.09 | $8.45 | $6.73 | 22,367,090 |
| 2018-01-11 | $8.01 | $8.30 | $7.85 | $8.25 | $6.57 | 14,912,830 |
| 2018-01-10 | $8.28 | $8.33 | $8.00 | $8.08 | $6.43 | 14,657,690 |
| 2018-01-09 | $8.37 | $8.49 | $8.30 | $8.34 | $6.64 | 15,882,310 |
| 2018-01-08 | $8.24 | $8.37 | $8.12 | $8.36 | $6.66 | 13,354,670 |
| 2018-01-05 | $8.23 | $8.32 | $8.18 | $8.23 | $6.55 | 12,067,280 |
| 2018-01-04 | $8.17 | $8.50 | $8.10 | $8.36 | $6.66 | 21,431,040 |
| 2018-01-03 | $8.37 | $8.58 | $8.26 | $8.31 | $6.62 | 17,738,350 |
| 2018-01-02 | $8.22 | $8.38 | $8.10 | $8.31 | $6.62 | 14,200,140 |
| 2018-01-01 | $8.18 | $8.18 | $8.18 | $8.18 | $6.51 | 0 |
| 2017-12-29 | $8.46 | $8.51 | $8.06 | $8.18 | $6.51 | 23,813,800 |
| 2017-12-28 | $8.20 | $8.85 | $8.20 | $8.58 | $6.83 | 32,898,700 |
| 2017-12-27 | $8.88 | $9.18 | $8.22 | $8.43 | $6.71 | 53,847,260 |
| 2017-12-26 | $7.75 | $8.50 | $7.63 | $8.50 | $6.77 | 24,810,720 |
| 2017-12-25 | $7.54 | $7.80 | $7.51 | $7.73 | $6.15 | 12,444,550 |
| 2017-12-22 | $7.64 | $7.78 | $7.54 | $7.58 | $6.03 | 10,680,860 |
| 2017-12-21 | $7.90 | $7.94 | $7.56 | $7.73 | $6.15 | 15,964,180 |
| 2017-12-20 | $7.91 | $8.15 | $7.85 | $8.02 | $6.39 | 17,008,640 |
| 2017-12-19 | $7.92 | $7.98 | $7.78 | $7.96 | $6.34 | 14,583,000 |
| 2017-12-18 | $8.32 | $8.67 | $7.91 | $7.99 | $6.36 | 26,399,910 |
| 2017-12-15 | $8.24 | $8.50 | $8.01 | $8.24 | $6.56 | 29,013,570 |
| 2017-12-14 | $7.90 | $8.27 | $7.72 | $8.25 | $6.57 | 28,150,500 |
| 2017-12-13 | $7.81 | $7.99 | $7.80 | $7.93 | $6.31 | 12,972,230 |
| 2017-12-12 | $8.14 | $8.17 | $7.86 | $7.90 | $6.29 | 24,906,750 |
| 2017-12-11 | $7.95 | $8.55 | $7.85 | $8.39 | $6.68 | 39,444,100 |
| 2017-12-08 | $7.14 | $7.84 | $7.13 | $7.84 | $6.24 | 20,794,180 |
| 2017-12-07 | $7.17 | $7.24 | $7.12 | $7.13 | $5.68 | 5,891,930 |
| 2017-12-06 | $7.13 | $7.23 | $7.02 | $7.21 | $5.74 | 7,945,080 |
| 2017-12-05 | $7.42 | $7.53 | $7.02 | $7.10 | $5.65 | 10,433,400 |
| 2017-12-04 | $7.94 | $7.94 | $7.41 | $7.45 | $5.93 | 13,134,730 |
| 2017-12-01 | $8.00 | $8.03 | $7.93 | $7.98 | $6.35 | 5,949,670 |
| 2017-11-30 | $7.95 | $8.07 | $7.91 | $8.00 | $6.37 | 8,459,670 |
| 2017-11-29 | $8.08 | $8.13 | $7.81 | $8.00 | $6.37 | 13,044,430 |
| 2017-11-28 | $7.75 | $8.29 | $7.70 | $8.13 | $6.47 | 16,566,880 |
| 2017-11-27 | $7.79 | $7.93 | $7.62 | $7.76 | $6.18 | 9,630,110 |
| 2017-11-24 | $7.83 | $8.04 | $7.69 | $7.79 | $6.20 | 14,090,000 |
| 2017-11-23 | $8.29 | $8.35 | $7.82 | $7.86 | $6.26 | 15,193,740 |
| 2017-11-22 | $8.47 | $8.55 | $8.22 | $8.29 | $6.60 | 12,850,090 |
| 2017-11-21 | $8.70 | $8.70 | $8.35 | $8.53 | $6.79 | 14,163,070 |
| 2017-11-20 | $8.55 | $8.74 | $8.43 | $8.69 | $6.92 | 10,308,330 |
| 2017-11-17 | $9.45 | $9.58 | $8.58 | $8.66 | $6.89 | 21,937,290 |
| 2017-11-16 | $9.78 | $9.95 | $9.40 | $9.46 | $7.53 | 16,415,360 |
| 2017-11-15 | $9.93 | $10.09 | $9.77 | $9.99 | $7.95 | 13,860,200 |
| 2017-11-14 | $10.28 | $10.28 | $9.88 | $9.94 | $7.91 | 25,120,490 |
| 2017-11-13 | $10.62 | $10.64 | $10.23 | $10.32 | $8.22 | 26,536,120 |
| 2017-11-10 | $10.80 | $10.93 | $10.55 | $10.62 | $8.46 | 30,212,430 |
| 2017-11-09 | $11.07 | $11.18 | $10.88 | $11.06 | $8.81 | 33,357,980 |
| 2017-11-08 | $10.74 | $11.75 | $10.71 | $11.32 | $9.01 | 52,907,090 |
| 2017-11-07 | $10.57 | $10.99 | $10.32 | $10.79 | $8.59 | 28,942,510 |
| 2017-11-06 | $10.96 | $11.07 | $10.58 | $10.71 | $8.53 | 20,263,870 |
| 2017-11-03 | $10.92 | $11.04 | $10.67 | $10.73 | $8.54 | 25,858,200 |
| 2017-11-02 | $10.61 | $11.58 | $10.41 | $11.16 | $8.89 | 44,187,940 |
| 2017-11-01 | $10.85 | $11.05 | $10.60 | $10.63 | $8.46 | 28,762,200 |
| 2017-10-31 | $10.55 | $10.97 | $10.55 | $10.84 | $8.63 | 31,550,030 |
| 2017-10-30 | $10.73 | $10.99 | $10.10 | $10.79 | $8.59 | 44,217,750 |
| 2017-10-27 | $11.50 | $11.73 | $11.00 | $11.13 | $8.86 | 53,910,070 |
| 2017-10-26 | $13.20 | $13.20 | $11.88 | $11.94 | $9.51 | 81,340,450 |
| 2017-10-25 | $11.68 | $13.20 | $11.52 | $13.20 | $10.51 | 58,105,160 |
| 2017-10-24 | $13.20 | $13.45 | $11.84 | $12.00 | $9.55 | 93,067,080 |
| 2017-10-23 | $12.50 | $13.01 | $12.50 | $13.01 | $10.36 | 44,721,210 |
| 2017-10-20 | $11.83 | $11.83 | $11.83 | $11.83 | $9.42 | 2,341,050 |
| 2017-10-19 | $10.75 | $10.75 | $10.75 | $10.75 | $8.56 | 1,114,320 |
| 2017-10-18 | $9.77 | $9.77 | $9.77 | $9.77 | $7.78 | 369,230 |
| 2017-10-17 | $8.88 | $8.88 | $8.88 | $8.88 | $7.07 | 329,000 |
| 2017-10-16 | $8.07 | $8.07 | $8.07 | $8.07 | $6.43 | 199,160 |
| 2017-10-13 | $7.34 | $7.34 | $7.34 | $7.34 | $5.84 | 107,700 |
| 2017-10-12 | $6.67 | $6.67 | $6.67 | $6.67 | $5.31 | 68,240 |
| 2017-10-11 | $6.06 | $6.06 | $6.06 | $6.06 | $4.82 | 21,700 |
| 2017-10-10 | $5.51 | $5.51 | $5.51 | $5.51 | $4.39 | 19,600 |
| 2017-10-09 | $5.01 | $5.01 | $5.01 | $5.01 | $3.99 | 34,900 |
| 2017-10-06 | $4.55 | $4.55 | $4.55 | $4.55 | $3.62 | 0 |
| 2017-10-05 | $4.55 | $4.55 | $4.55 | $4.55 | $3.62 | 0 |
| 2017-10-04 | $4.55 | $4.55 | $4.55 | $4.55 | $3.62 | 0 |
| 2017-10-03 | $4.55 | $4.55 | $4.55 | $4.55 | $3.62 | 0 |
| 2017-10-02 | $4.55 | $4.55 | $4.55 | $4.55 | $3.62 | 0 |
| 2017-09-29 | $3.79 | $4.55 | $3.79 | $4.55 | $3.62 | 49,300 |
Gansu Guofang Industry Trade Group Company Ltd (601086) News Headlines
Recent Gansu Guofang Industry Trade Group Company Ltd (601086) News
Similar Companies to Gansu Guofang Industry Trade Group Company Ltd (601086) 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 | -- | -- | -- |