China Universal Asset Management Company. Ltd (159928) Exchange: SHE
Data as of July 17, 2025
$0.93 ($0.09) 10.01%
China Universal Asset Management Company. Ltd - Daily Information
Click for more stock information on China Universal Asset Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $0.91 |
| Previous Close | $0.93 |
| High | $0.93 |
| Low | $0.85 |
| Adjusted Open | $0.91 |
| Previous Adjusted Close | $0.93 |
| Adjusted High | $0.93 |
| Adjusted Low | $0.85 |
Invest in China Universal Asset Management Company. Ltd (159928)
Historical Stock Data for China Universal Asset Management Company. Ltd (159928)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | $0.91 | $0.93 | $0.85 | $0.93 | $0.93 | 1,711,351,600 |
| 2024-09-27 | $0.82 | $0.86 | $0.80 | $0.85 | $0.85 | 1,167,968,400 |
| 2024-09-26 | $0.71 | $0.79 | $0.71 | $0.79 | $0.79 | 690,652,900 |
| 2024-09-25 | $0.73 | $0.74 | $0.71 | $0.71 | $0.71 | 239,041,920 |
| 2024-09-24 | $0.68 | $0.71 | $0.67 | $0.71 | $0.71 | 329,583,270 |
| 2024-09-23 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 85,290,400 |
| 2024-09-20 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 124,733,300 |
| 2024-09-19 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 237,639,200 |
| 2024-09-18 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 132,789,400 |
| 2024-09-13 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 84,308,400 |
| 2024-09-12 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 112,050,000 |
| 2024-09-11 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 53,621,400 |
| 2024-09-10 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 90,629,700 |
| 2024-09-09 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 72,538,000 |
| 2024-09-06 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 67,631,400 |
| 2024-09-05 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 85,974,200 |
| 2024-09-04 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 88,081,100 |
| 2024-09-03 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 91,639,400 |
| 2024-09-02 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 133,330,770 |
| 2024-08-30 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 199,370,500 |
| 2024-08-29 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 126,396,100 |
| 2024-08-28 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 145,681,040 |
| 2024-08-27 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 79,145,400 |
| 2024-08-26 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 55,946,010 |
| 2024-08-23 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 61,279,900 |
| 2024-08-22 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 94,899,680 |
| 2024-08-21 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 99,046,930 |
| 2024-08-20 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 151,369,000 |
| 2024-08-19 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 85,288,500 |
| 2024-08-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 94,002,200 |
| 2024-08-15 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 93,806,900 |
| 2024-08-14 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 74,880,200 |
| 2024-08-13 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 84,571,000 |
| 2024-08-12 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 80,011,000 |
| 2024-08-09 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 99,932,000 |
| 2024-08-08 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 143,798,000 |
| 2024-08-07 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 72,725,000 |
| 2024-08-06 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 95,740,300 |
| 2024-08-05 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 149,040,700 |
| 2024-08-02 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 69,882,200 |
| 2024-08-01 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 87,545,800 |
| 2024-07-31 | $0.74 | $0.77 | $0.74 | $0.77 | $0.77 | 229,618,080 |
| 2024-07-30 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 92,092,400 |
| 2024-07-29 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 86,569,100 |
| 2024-07-26 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 86,536,500 |
| 2024-07-25 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 56,151,330 |
| 2024-07-24 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 82,534,800 |
| 2024-07-23 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 91,104,500 |
| 2024-07-22 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 91,847,600 |
| 2024-07-19 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 111,859,700 |
| 2024-07-18 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 101,790,800 |
| 2024-07-17 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 96,992,300 |
| 2024-07-16 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 60,736,980 |
| 2024-07-15 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 70,262,700 |
| 2024-07-12 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 64,537,500 |
| 2024-07-11 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 105,978,200 |
| 2024-07-10 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 112,049,100 |
| 2024-07-09 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 104,998,500 |
| 2024-07-08 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 82,725,100 |
| 2024-07-05 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 59,236,600 |
| 2024-07-04 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 112,457,860 |
| 2024-07-03 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 74,112,700 |
| 2024-07-02 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 71,933,600 |
| 2024-07-01 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 75,273,900 |
| 2024-06-28 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 85,652,900 |
| 2024-06-27 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 65,617,800 |
| 2024-06-26 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 71,706,300 |
| 2024-06-25 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 65,405,100 |
| 2024-06-24 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 83,860,200 |
| 2024-06-21 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 71,098,000 |
| 2024-06-20 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 115,219,200 |
| 2024-06-19 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 57,516,500 |
| 2024-06-18 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 83,285,200 |
| 2024-06-17 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 76,127,900 |
| 2024-06-14 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 113,511,600 |
| 2024-06-13 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 65,125,100 |
| 2024-06-12 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 48,049,300 |
| 2024-06-11 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 70,165,100 |
| 2024-06-07 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 69,590,400 |
| 2024-06-06 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 92,870,800 |
| 2024-06-05 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 66,544,500 |
| 2024-06-04 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 78,324,600 |
| 2024-06-03 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 61,159,300 |
| 2024-05-31 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 54,142,100 |
| 2024-05-30 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 57,590,100 |
| 2024-05-29 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 48,653,700 |
| 2024-05-28 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 67,259,300 |
| 2024-05-27 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 68,985,400 |
| 2024-05-24 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 93,179,300 |
| 2024-05-23 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 57,262,100 |
| 2024-05-22 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 69,859,800 |
| 2024-05-21 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 60,725,780 |
| 2024-05-20 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 106,766,810 |
| 2024-05-17 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 127,129,440 |
| 2024-05-16 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 293,696,700 |
| 2024-05-15 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 187,298,400 |
| 2024-05-14 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 195,866,200 |
| 2024-05-13 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 80,145,070 |
| 2024-05-10 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 76,263,500 |
| 2024-05-09 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 85,252,700 |
| 2024-05-08 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 88,373,000 |
| 2024-05-07 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 86,751,290 |
| 2024-05-06 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 105,212,800 |
| 2024-04-30 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 140,981,700 |
| 2024-04-29 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 103,369,500 |
| 2024-04-26 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 112,854,500 |
| 2024-04-25 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 91,061,500 |
| 2024-04-24 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 97,200,200 |
| 2024-04-23 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 242,903,000 |
| 2024-04-22 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 89,941,300 |
| 2024-04-19 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 67,861,000 |
| 2024-04-18 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 203,949,000 |
| 2024-04-17 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 81,312,800 |
| 2024-04-16 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 99,836,600 |
| 2024-04-15 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 116,878,300 |
| 2024-04-12 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 85,864,500 |
| 2024-04-11 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 79,713,760 |
| 2024-04-10 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 95,278,900 |
| 2024-04-09 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 70,493,520 |
| 2024-04-08 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 142,702,800 |
| 2024-04-03 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 114,989,640 |
| 2024-04-02 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 76,234,270 |
| 2024-04-01 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 174,971,400 |
| 2024-03-29 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 67,018,500 |
| 2024-03-28 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 85,785,100 |
| 2024-03-27 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 102,247,100 |
| 2024-03-26 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 93,467,100 |
| 2024-03-25 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 74,578,900 |
| 2024-03-22 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 148,040,500 |
| 2024-03-21 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 114,737,910 |
| 2024-03-20 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 85,139,600 |
| 2024-03-19 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 132,707,810 |
| 2024-03-18 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 78,399,500 |
| 2024-03-15 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 69,967,100 |
| 2024-03-14 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 86,357,050 |
| 2024-03-13 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 76,167,700 |
| 2024-03-12 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 154,321,300 |
| 2024-03-11 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 117,815,300 |
| 2024-03-08 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 99,988,600 |
| 2024-03-07 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 88,422,500 |
| 2024-03-06 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 119,906,400 |
| 2024-03-05 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 116,327,700 |
| 2024-03-04 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 108,773,110 |
| 2024-03-01 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 121,254,300 |
| 2024-02-29 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 121,291,760 |
| 2024-02-28 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 139,197,400 |
| 2024-02-27 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 77,305,800 |
| 2024-02-26 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 86,461,450 |
| 2024-02-23 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 101,118,090 |
| 2024-02-22 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 96,081,700 |
| 2024-02-21 | $0.82 | $0.86 | $0.82 | $0.85 | $0.85 | 165,142,900 |
| 2024-02-20 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 68,531,400 |
| 2024-02-19 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 127,439,600 |
| 2024-02-08 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 140,994,700 |
| 2024-02-07 | $0.81 | $0.83 | $0.80 | $0.83 | $0.83 | 192,840,860 |
| 2024-02-06 | $0.78 | $0.81 | $0.77 | $0.81 | $0.81 | 166,109,400 |
| 2024-02-05 | $0.77 | $0.79 | $0.75 | $0.78 | $0.78 | 249,346,100 |
| 2024-02-02 | $0.77 | $0.79 | $0.75 | $0.77 | $0.77 | 192,500,040 |
| 2024-02-01 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 89,141,500 |
| 2024-01-31 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 109,362,110 |
| 2024-01-30 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 101,365,700 |
| 2024-01-29 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 115,505,600 |
| 2024-01-26 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 100,666,100 |
| 2024-01-25 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 136,882,600 |
| 2024-01-24 | $0.78 | $0.79 | $0.76 | $0.78 | $0.78 | 129,919,500 |
| 2024-01-23 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 154,442,000 |
| 2024-01-22 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 142,165,600 |
| 2024-01-19 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 100,679,400 |
| 2024-01-18 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 178,963,900 |
| 2024-01-17 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 132,756,100 |
| 2024-01-16 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 108,606,400 |
| 2024-01-15 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 80,092,500 |
| 2024-01-12 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 109,788,600 |
| 2024-01-11 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 100,806,200 |
| 2024-01-10 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 133,294,100 |
| 2024-01-09 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 123,692,970 |
| 2024-01-08 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 137,987,800 |
| 2024-01-05 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 104,143,700 |
| 2024-01-04 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 154,851,600 |
| 2024-01-03 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 112,353,300 |
| 2024-01-02 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 93,408,630 |
| 2024-01-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2023-12-29 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 131,379,300 |
| 2023-12-28 | $0.83 | $0.86 | $0.83 | $0.86 | $0.86 | 160,212,940 |
| 2023-12-27 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 108,969,300 |
| 2023-12-26 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 140,880,200 |
| 2023-12-25 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 81,566,200 |
| 2023-12-22 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 118,730,100 |
| 2023-12-21 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 123,203,600 |
| 2023-12-20 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 102,280,900 |
| 2023-12-19 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 93,926,000 |
| 2023-12-18 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 119,677,200 |
| 2023-12-15 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 179,777,580 |
| 2023-12-14 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 131,693,600 |
| 2023-12-13 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 145,592,200 |
| 2023-12-12 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 80,652,100 |
| 2023-12-11 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 183,622,480 |
| 2023-12-08 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 116,183,900 |
| 2023-12-07 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 117,386,800 |
| 2023-12-06 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 106,985,000 |
| 2023-12-05 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 135,151,500 |
| 2023-12-04 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 83,988,500 |
| 2023-12-01 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 112,046,800 |
| 2023-11-30 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 113,952,500 |
| 2023-11-29 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 105,375,900 |
| 2023-11-28 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 78,482,700 |
| 2023-11-27 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 183,791,600 |
| 2023-11-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 110,687,290 |
| 2023-11-23 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 96,786,300 |
| 2023-11-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 125,493,600 |
| 2023-11-21 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 141,368,100 |
| 2023-11-20 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 120,296,600 |
| 2023-11-17 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 90,864,700 |
| 2023-11-16 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 81,963,500 |
| 2023-11-15 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 114,902,600 |
| 2023-11-14 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 95,750,100 |
| 2023-11-13 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 162,933,500 |
| 2023-11-10 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 110,251,170 |
| 2023-11-09 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 102,053,920 |
| 2023-11-08 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 115,695,700 |
| 2023-11-07 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 113,349,880 |
| 2023-11-06 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 201,261,800 |
| 2023-11-03 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 215,346,830 |
| 2023-11-02 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 133,175,630 |
| 2023-11-01 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 297,923,730 |
| 2023-10-31 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 173,634,570 |
| 2023-10-30 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 335,875,910 |
| 2023-10-27 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 142,036,800 |
| 2023-10-26 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 145,319,920 |
| 2023-10-25 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 161,822,350 |
| 2023-10-24 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 132,644,220 |
| 2023-10-23 | $0.84 | $0.86 | $0.84 | $0.84 | $0.84 | 182,664,000 |
| 2023-10-20 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 136,340,770 |
| 2023-10-19 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 216,899,700 |
| 2023-10-18 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 133,066,450 |
| 2023-10-17 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 106,945,440 |
| 2023-10-16 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 147,046,700 |
| 2023-10-13 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 180,079,510 |
| 2023-10-12 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 124,164,700 |
| 2023-10-11 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 163,351,000 |
| 2023-10-10 | $0.90 | $0.92 | $0.90 | $0.90 | $0.90 | 118,540,170 |
| 2023-10-09 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 126,678,400 |
| 2023-09-28 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 163,896,480 |
| 2023-09-27 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 156,000,770 |
| 2023-09-26 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 128,078,600 |
| 2023-09-25 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 144,215,200 |
| 2023-09-22 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 158,843,720 |
| 2023-09-21 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 176,329,200 |
| 2023-09-20 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 91,790,370 |
| 2023-09-19 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 92,988,100 |
| 2023-09-18 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 153,055,700 |
| 2023-09-15 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 206,854,200 |
| 2023-09-14 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 101,598,300 |
| 2023-09-13 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 194,446,190 |
| 2023-09-12 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 138,620,760 |
| 2023-09-11 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 122,618,800 |
| 2023-09-08 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 167,726,600 |
| 2023-09-07 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 187,402,300 |
| 2023-09-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 125,020,500 |
| 2023-09-05 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 147,626,000 |
| 2023-09-04 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 242,332,760 |
| 2023-09-01 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 252,434,100 |
| 2023-08-31 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 147,956,570 |
| 2023-08-30 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 172,313,890 |
| 2023-08-29 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 192,048,990 |
| 2023-08-28 | $0.97 | $0.98 | $0.92 | $0.93 | $0.93 | 226,619,860 |
| 2023-08-25 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 162,499,620 |
| 2023-08-24 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 151,315,020 |
| 2023-08-23 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 131,343,300 |
| 2023-08-22 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 144,766,590 |
| 2023-08-21 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 163,351,600 |
| 2023-08-18 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 138,389,090 |
| 2023-08-17 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 183,989,790 |
| 2023-08-16 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 137,785,000 |
| 2023-08-15 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 135,654,700 |
| 2023-08-14 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 198,493,340 |
| 2023-08-11 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 206,746,350 |
| 2023-08-10 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 151,150,080 |
| 2023-08-09 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 174,461,540 |
| 2023-08-08 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 213,838,350 |
| 2023-08-07 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 185,594,400 |
| 2023-08-04 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 233,195,500 |
| 2023-08-03 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 186,429,900 |
| 2023-08-02 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 238,484,600 |
| 2023-08-01 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 471,496,190 |
| 2023-07-31 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 381,951,010 |
| 2023-07-28 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 322,907,500 |
| 2023-07-27 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 275,706,820 |
| 2023-07-26 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 248,992,250 |
| 2023-07-25 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 403,599,350 |
| 2023-07-24 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 224,561,960 |
| 2023-07-21 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 302,290,840 |
| 2023-07-20 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 208,269,200 |
| 2023-07-19 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 174,152,000 |
| 2023-07-18 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 162,681,600 |
| 2023-07-17 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 118,999,700 |
| 2023-07-14 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 111,046,600 |
| 2023-07-13 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 187,752,000 |
| 2023-07-12 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 111,975,700 |
| 2023-07-11 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 122,616,000 |
| 2023-07-10 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 114,143,550 |
| 2023-07-07 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 139,235,700 |
| 2023-07-06 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 111,229,500 |
| 2023-07-05 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 161,754,700 |
| 2023-07-04 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 111,711,200 |
| 2023-07-03 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 259,141,400 |
| 2023-06-30 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 196,223,800 |
| 2023-06-29 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 168,286,200 |
| 2023-06-28 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 164,320,000 |
| 2023-06-27 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 182,107,300 |
| 2023-06-26 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 171,171,600 |
| 2023-06-21 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 402,789,540 |
| 2023-06-20 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 183,665,660 |
| 2023-06-19 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 247,539,900 |
| 2023-06-16 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 377,770,010 |
| 2023-06-15 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 177,048,600 |
| 2023-06-14 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 214,378,040 |
| 2023-06-13 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 335,141,300 |
| 2023-06-12 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 155,537,200 |
| 2023-06-09 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 127,756,000 |
| 2023-06-08 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 151,923,600 |
| 2023-06-07 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 133,661,700 |
| 2023-06-06 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 106,557,700 |
| 2023-06-05 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 189,057,900 |
| 2023-06-02 | $0.92 | $0.94 | $0.91 | $0.93 | $0.93 | 182,413,300 |
| 2023-06-01 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 173,123,000 |
| 2023-05-31 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 165,903,900 |
| 2023-05-30 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 162,207,500 |
| 2023-05-29 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 199,187,100 |
| 2023-05-26 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 176,280,000 |
| 2023-05-25 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 128,985,300 |
| 2023-05-24 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 113,294,500 |
| 2023-05-23 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 129,742,300 |
| 2023-05-22 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 232,172,600 |
| 2023-05-19 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 129,676,640 |
| 2023-05-18 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 163,563,700 |
| 2023-05-17 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 135,328,540 |
| 2023-05-16 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 103,406,340 |
| 2023-05-15 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 109,616,200 |
| 2023-05-12 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 110,398,300 |
| 2023-05-11 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 81,630,100 |
| 2023-05-10 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 198,975,500 |
| 2023-05-09 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 155,864,540 |
| 2023-05-08 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 148,515,100 |
| 2023-05-05 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 135,436,900 |
| 2023-05-04 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 156,980,100 |
| 2023-05-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2023-05-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2023-04-28 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 495,160,300 |
| 2023-04-27 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 123,478,500 |
| 2023-04-26 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 178,728,300 |
| 2023-04-25 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 170,253,310 |
| 2023-04-24 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 170,351,230 |
| 2023-04-21 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 135,141,500 |
| 2023-04-20 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 183,220,100 |
| 2023-04-19 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 183,213,100 |
| 2023-04-18 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 195,817,310 |
| 2023-04-17 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 139,031,500 |
| 2023-04-14 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 127,517,600 |
| 2023-04-13 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 138,917,400 |
| 2023-04-12 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 228,530,000 |
| 2023-04-11 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 129,062,900 |
| 2023-04-10 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 176,655,500 |
| 2023-04-07 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 271,335,500 |
| 2023-04-06 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 140,859,300 |
| 2023-04-05 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2023-04-04 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 260,616,800 |
| 2023-04-03 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 135,644,760 |
| 2023-03-31 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 158,772,590 |
| 2023-03-30 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 125,122,400 |
| 2023-03-29 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 125,466,790 |
| 2023-03-28 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 147,510,800 |
| 2023-03-27 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 120,629,500 |
| 2023-03-24 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 144,542,100 |
| 2023-03-23 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 163,135,500 |
| 2023-03-22 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 147,598,400 |
| 2023-03-21 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 152,707,180 |
| 2023-03-20 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 204,449,620 |
| 2023-03-17 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 169,083,100 |
| 2023-03-16 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 140,620,100 |
| 2023-03-15 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 121,269,320 |
| 2023-03-14 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 144,632,200 |
| 2023-03-13 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 143,938,220 |
| 2023-03-10 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 185,029,700 |
| 2023-03-09 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 115,214,400 |
| 2023-03-08 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 188,919,700 |
| 2023-03-07 | $1.08 | $1.09 | $1.06 | $1.06 | $1.06 | 187,796,110 |
| 2023-03-06 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 159,306,690 |
| 2023-03-03 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 176,867,000 |
| 2023-03-02 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 101,339,700 |
| 2023-03-01 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 137,193,400 |
| 2023-02-28 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 132,806,400 |
| 2023-02-27 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 165,864,790 |
| 2023-02-24 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 196,014,100 |
| 2023-02-23 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 133,101,710 |
| 2023-02-22 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 179,424,330 |
| 2023-02-21 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 218,009,200 |
| 2023-02-20 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 242,723,700 |
| 2023-02-17 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 235,575,300 |
| 2023-02-16 | $1.09 | $1.11 | $1.08 | $1.09 | $1.09 | 214,704,300 |
| 2023-02-15 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 197,267,900 |
| 2023-02-14 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 152,691,040 |
| 2023-02-13 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 216,223,160 |
| 2023-02-10 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 163,079,500 |
| 2023-02-09 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 203,477,570 |
| 2023-02-08 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 143,731,260 |
| 2023-02-07 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 376,460,020 |
| 2023-02-06 | $1.07 | $1.07 | $1.05 | $1.07 | $1.07 | 436,180,580 |
| 2023-02-03 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 238,507,180 |
| 2023-02-02 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 194,211,800 |
| 2023-02-01 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 167,981,300 |
| 2023-01-31 | $1.10 | $1.11 | $1.08 | $1.08 | $1.08 | 254,097,970 |
| 2023-01-30 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 309,725,370 |
| 2023-01-20 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 206,131,900 |
| 2023-01-19 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 214,982,200 |
| 2023-01-18 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 227,053,500 |
| 2023-01-17 | $1.12 | $1.13 | $1.10 | $1.11 | $1.11 | 429,220,840 |
| 2023-01-16 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 399,499,040 |
| 2023-01-13 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 297,927,600 |
| 2023-01-12 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 225,096,900 |
| 2023-01-11 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 231,909,900 |
| 2023-01-10 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 266,445,300 |
| 2023-01-09 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 228,407,500 |
| 2023-01-06 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 244,298,950 |
| 2023-01-05 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 344,697,700 |
| 2023-01-04 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 170,313,400 |
| 2023-01-03 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 301,610,670 |
| 2023-01-02 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2022-12-30 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 191,559,800 |
| 2022-12-29 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 153,751,900 |
| 2022-12-28 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 134,853,400 |
| 2022-12-27 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 212,514,440 |
| 2022-12-26 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 148,448,600 |
| 2022-12-23 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 153,211,940 |
| 2022-12-22 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 211,105,400 |
| 2022-12-21 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 301,057,200 |
| 2022-12-20 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 234,317,500 |
| 2022-12-19 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 177,914,800 |
| 2022-12-16 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 137,175,300 |
| 2022-12-15 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 188,083,350 |
| 2022-12-14 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 224,137,680 |
| 2022-12-13 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 207,839,760 |
| 2022-12-12 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 170,244,270 |
| 2022-12-09 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 281,330,200 |
| 2022-12-08 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 212,217,800 |
| 2022-12-07 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 492,208,940 |
| 2022-12-06 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 244,775,560 |
| 2022-12-05 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 275,092,760 |
| 2022-12-01 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 380,860,000 |
| 2022-11-30 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 251,662,500 |
| 2022-11-29 | $0.93 | $0.96 | $0.93 | $0.95 | $0.95 | 268,665,200 |
| 2022-11-28 | $0.91 | $0.93 | $0.89 | $0.92 | $0.92 | 215,363,050 |
| 2022-11-25 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 123,620,600 |
| 2022-11-24 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 106,046,000 |
| 2022-11-23 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 155,395,800 |
| 2022-11-22 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 131,209,700 |
| 2022-11-21 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 173,945,600 |
| 2022-11-18 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 180,665,400 |
| 2022-11-17 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 112,930,210 |
| 2022-11-16 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 196,291,070 |
| 2022-11-15 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 154,202,200 |
| 2022-11-14 | $0.95 | $0.97 | $0.94 | $0.95 | $0.95 | 150,516,340 |
| 2022-11-11 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 261,253,400 |
| 2022-11-10 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 203,020,700 |
| 2022-11-09 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 209,487,400 |
| 2022-11-08 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 142,268,990 |
| 2022-11-07 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 203,433,110 |
| 2022-11-04 | $0.90 | $0.95 | $0.90 | $0.94 | $0.94 | 268,309,090 |
| 2022-11-03 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 121,617,500 |
| 2022-11-02 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 366,318,400 |
| 2022-11-01 | $0.86 | $0.91 | $0.86 | $0.90 | $0.90 | 306,198,610 |
| 2022-10-31 | $0.85 | $0.87 | $0.84 | $0.86 | $0.86 | 134,066,300 |
| 2022-10-28 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 161,873,040 |
| 2022-10-27 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 199,357,000 |
| 2022-10-26 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 227,813,500 |
| 2022-10-25 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 152,320,190 |
| 2022-10-24 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 273,358,500 |
| 2022-10-21 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 118,505,180 |
| 2022-10-20 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 150,359,820 |
| 2022-10-19 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 212,920,200 |
| 2022-10-18 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 162,112,600 |
| 2022-10-17 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 130,515,700 |
| 2022-10-14 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 125,710,430 |
| 2022-10-13 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 133,239,630 |
| 2022-10-12 | $1.02 | $1.02 | $0.98 | $1.01 | $1.01 | 210,667,100 |
| 2022-10-11 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 216,884,980 |
| 2022-10-10 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 227,771,400 |
| 2022-09-30 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 209,822,200 |
| 2022-09-29 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 198,908,500 |
| 2022-09-28 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 198,416,460 |
| 2022-09-27 | $1.02 | $1.05 | $1.01 | $1.05 | $1.05 | 233,099,970 |
| 2022-09-26 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 111,962,400 |
| 2022-09-23 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 105,603,500 |
| 2022-09-22 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 98,191,700 |
| 2022-09-21 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 99,364,500 |
| 2022-09-20 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 99,751,400 |
| 2022-09-19 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 181,458,800 |
| 2022-09-16 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 162,530,400 |
| 2022-09-15 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 193,068,300 |
| 2022-09-14 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 161,053,400 |
| 2022-09-13 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 142,470,350 |
| 2022-09-12 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2022-09-09 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 141,276,600 |
| 2022-09-08 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 99,072,290 |
| 2022-09-07 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 135,679,800 |
| 2022-09-06 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 101,151,500 |
| 2022-09-05 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 137,040,980 |
| 2022-09-02 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 141,472,000 |
| 2022-09-01 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 211,597,100 |
| 2022-08-31 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 207,471,630 |
| 2022-08-30 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 123,802,590 |
| 2022-08-29 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 240,664,700 |
| 2022-08-26 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 187,677,100 |
| 2022-08-25 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 150,505,200 |
| 2022-08-24 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 181,864,470 |
| 2022-08-23 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 124,369,140 |
| 2022-08-22 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 88,377,780 |
| 2022-08-19 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 119,826,780 |
| 2022-08-18 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 116,370,100 |
| 2022-08-17 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 136,673,300 |
| 2022-08-16 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 126,686,800 |
| 2022-08-15 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 111,143,400 |
| 2022-08-12 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 145,237,840 |
| 2022-08-11 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 190,248,560 |
| 2022-08-10 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 191,941,260 |
| 2022-08-09 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 97,566,300 |
| 2022-08-08 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 125,468,200 |
| 2022-08-05 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 133,184,100 |
| 2022-08-04 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 169,247,820 |
| 2022-08-03 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 152,486,400 |
| 2022-08-02 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 160,824,150 |
| 2022-08-01 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 160,077,830 |
| 2022-07-29 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 226,683,670 |
| 2022-07-28 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 136,053,600 |
| 2022-07-27 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 177,835,000 |
| 2022-07-26 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 116,394,800 |
| 2022-07-25 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 152,915,900 |
| 2022-07-22 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 139,426,780 |
| 2022-07-21 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 184,372,200 |
| 2022-07-20 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 149,932,490 |
| 2022-07-19 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 159,996,300 |
| 2022-07-18 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 173,407,100 |
| 2022-07-15 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 138,295,000 |
| 2022-07-14 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 166,591,900 |
| 2022-07-13 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 129,386,100 |
| 2022-07-12 | $1.12 | $1.13 | $1.10 | $1.11 | $1.11 | 205,178,480 |
| 2022-07-11 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 221,978,500 |
| 2022-07-08 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 147,615,400 |
| 2022-07-07 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 163,678,100 |
| 2022-07-06 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 281,522,400 |
| 2022-07-05 | $1.16 | $1.17 | $1.14 | $1.16 | $1.16 | 167,742,180 |
| 2022-07-04 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 214,126,790 |
| 2022-07-01 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 311,012,090 |
| 2022-06-30 | $1.13 | $1.17 | $1.13 | $1.16 | $1.16 | 291,713,650 |
| 2022-06-29 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 224,263,460 |
| 2022-06-28 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 222,792,020 |
| 2022-06-27 | $1.11 | $1.15 | $1.11 | $1.14 | $1.14 | 343,100,130 |
| 2022-06-24 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 136,093,300 |
| 2022-06-23 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 171,113,530 |
| 2022-06-22 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 167,905,450 |
| 2022-06-21 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 195,770,000 |
| 2022-06-20 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 170,199,500 |
| 2022-06-17 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 238,964,200 |
| 2022-06-16 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 183,694,450 |
| 2022-06-15 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 243,351,460 |
| 2022-06-14 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 203,934,990 |
| 2022-06-13 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 175,702,540 |
| 2022-06-10 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 165,385,620 |
| 2022-06-09 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 195,010,120 |
| 2022-06-08 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 280,509,400 |
| 2022-06-07 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 245,788,720 |
| 2022-06-06 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 246,704,300 |
| 2022-06-02 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 138,028,200 |
| 2022-06-01 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 173,127,720 |
| 2022-05-31 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 321,938,120 |
| 2022-05-30 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 161,267,120 |
| 2022-05-27 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 150,394,570 |
| 2022-05-26 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 172,173,840 |
| 2022-05-25 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 131,582,790 |
| 2022-05-24 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 136,032,140 |
| 2022-05-23 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 119,652,500 |
| 2022-05-20 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 182,783,340 |
| 2022-05-19 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 127,159,370 |
| 2022-05-18 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 125,331,210 |
| 2022-05-17 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 150,189,910 |
| 2022-05-16 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 167,457,170 |
| 2022-05-13 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 87,925,270 |
| 2022-05-12 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 106,691,700 |
| 2022-05-11 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 110,764,400 |
| 2022-05-10 | $0.97 | $1.00 | $0.96 | $0.99 | $0.99 | 139,390,210 |
| 2022-05-09 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 108,279,480 |
| 2022-05-06 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 323,652,950 |
| 2022-05-05 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 277,047,400 |
| 2022-05-04 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2022-05-03 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2022-04-29 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 321,163,300 |
| 2022-04-28 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 143,051,220 |
| 2022-04-27 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 309,544,020 |
| 2022-04-26 | $0.98 | $1.01 | $0.98 | $0.99 | $0.99 | 323,865,540 |
| 2022-04-25 | $1.00 | $1.02 | $0.98 | $0.98 | $0.98 | 246,733,720 |
| 2022-04-22 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 144,818,600 |
| 2022-04-21 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 179,445,500 |
| 2022-04-20 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 264,721,350 |
| 2022-04-19 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 88,295,920 |
| 2022-04-18 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 128,742,560 |
| 2022-04-15 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 198,275,060 |
| 2022-04-14 | $1.01 | $1.05 | $1.00 | $1.04 | $1.04 | 230,457,170 |
| 2022-04-13 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 190,029,380 |
| 2022-04-12 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 128,375,800 |
| 2022-04-11 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 72,778,400 |
| 2022-04-08 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 64,677,000 |
| 2022-04-07 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 77,383,600 |
| 2022-04-06 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 81,367,600 |
| 2022-04-05 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2022-04-04 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2022-04-01 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 66,063,930 |
| 2022-03-31 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 68,001,140 |
| 2022-03-30 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 83,110,240 |
| 2022-03-29 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 105,075,610 |
| 2022-03-28 | $0.98 | $0.98 | $0.96 | $0.98 | $0.98 | 152,842,730 |
| 2022-03-25 | $1.01 | $1.02 | $0.99 | $1.00 | $1.00 | 95,388,080 |
| 2022-03-24 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 127,211,760 |
| 2022-03-23 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 108,148,200 |
| 2022-03-22 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 74,899,430 |
| 2022-03-21 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 98,987,990 |
| 2022-03-18 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 56,602,620 |
| 2022-03-17 | $0.99 | $1.03 | $0.99 | $1.02 | $1.02 | 100,199,000 |
| 2022-03-16 | $0.97 | $0.99 | $0.93 | $0.98 | $0.98 | 121,703,000 |
| 2022-03-15 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 189,337,300 |
| 2022-03-14 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 133,439,000 |
| 2022-03-11 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 100,351,990 |
| 2022-03-10 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 130,827,450 |
| 2022-03-09 | $1.03 | $1.05 | $0.99 | $1.03 | $1.03 | 189,722,980 |
| 2022-03-08 | $1.06 | $1.07 | $1.03 | $1.03 | $1.03 | 314,986,650 |
| 2022-03-07 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 129,097,500 |
| 2022-03-04 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 65,058,700 |
| 2022-03-03 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 103,623,000 |
| 2022-03-02 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 117,111,400 |
| 2022-03-01 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 137,286,010 |
| 2022-02-28 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 74,936,000 |
| 2022-02-25 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 65,948,000 |
| 2022-02-24 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 120,199,700 |
| 2022-02-23 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 71,216,600 |
| 2022-02-22 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 72,126,400 |
| 2022-02-21 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 67,740,690 |
| 2022-02-18 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 108,281,500 |
| 2022-02-17 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 60,357,200 |
| 2022-02-16 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 81,120,500 |
| 2022-02-15 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 85,603,800 |
| 2022-02-14 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 78,758,700 |
| 2022-02-11 | $1.13 | $1.15 | $1.13 | $1.13 | $1.13 | 88,056,000 |
| 2022-02-10 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 134,824,200 |
| 2022-02-09 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 324,519,820 |
| 2022-02-08 | $1.11 | $1.11 | $1.07 | $1.09 | $1.09 | 135,609,500 |
| 2022-02-07 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 97,597,110 |
| 2022-02-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-02-03 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-02-02 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-02-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-01-28 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 108,234,630 |
| 2022-01-27 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 134,713,900 |
| 2022-01-26 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 128,818,350 |
| 2022-01-25 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 91,316,890 |
| 2022-01-24 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 93,270,000 |
| 2022-01-21 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 116,715,430 |
| 2022-01-20 | $1.14 | $1.16 | $1.13 | $1.16 | $1.16 | 182,799,790 |
| 2022-01-19 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 98,603,700 |
| 2022-01-18 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 76,450,300 |
| 2022-01-17 | $1.13 | $1.14 | $1.11 | $1.14 | $1.14 | 96,503,500 |
| 2022-01-14 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 137,605,390 |
| 2022-01-13 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 223,551,610 |
| 2022-01-12 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 134,545,400 |
| 2022-01-11 | $1.18 | $1.19 | $1.16 | $1.16 | $1.16 | 98,042,090 |
| 2022-01-10 | $1.17 | $1.19 | $1.16 | $1.19 | $1.19 | 101,777,890 |
| 2022-01-07 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 105,342,410 |
| 2022-01-06 | $1.21 | $1.21 | $1.18 | $1.20 | $1.20 | 162,456,590 |
| 2022-01-05 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 153,984,580 |
| 2022-01-04 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 158,801,900 |
| 2022-01-03 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2021-12-31 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 134,012,740 |
| 2021-12-30 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 154,843,920 |
| 2021-12-29 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 221,007,370 |
| 2021-12-28 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 142,362,800 |
| 2021-12-27 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 171,541,970 |
| 2021-12-24 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 253,113,200 |
| 2021-12-23 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 155,205,500 |
| 2021-12-22 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 126,427,000 |
| 2021-12-21 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 155,773,700 |
| 2021-12-20 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 160,089,150 |
| 2021-12-17 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 156,490,850 |
| 2021-12-16 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 191,064,900 |
| 2021-12-15 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 167,973,100 |
| 2021-12-14 | $1.24 | $1.26 | $1.23 | $1.25 | $1.25 | 211,694,700 |
| 2021-12-13 | $1.25 | $1.27 | $1.24 | $1.24 | $1.24 | 192,640,600 |
| 2021-12-10 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 214,892,470 |
| 2021-12-09 | $1.22 | $1.26 | $1.22 | $1.24 | $1.24 | 384,926,940 |
| 2021-12-08 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 210,830,300 |
| 2021-12-07 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 164,740,020 |
| 2021-12-06 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 142,060,700 |
| 2021-12-03 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 238,017,460 |
| 2021-12-02 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 98,047,500 |
| 2021-12-01 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 179,770,200 |
| 2021-11-30 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 140,402,980 |
| 2021-11-29 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 147,053,560 |
| 2021-11-26 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 94,407,070 |
| 2021-11-25 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 124,737,250 |
| 2021-11-24 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 161,263,160 |
| 2021-11-23 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 96,707,200 |
| 2021-11-22 | $1.18 | $1.20 | $1.18 | $1.18 | $1.18 | 127,670,200 |
| 2021-11-19 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 138,357,500 |
| 2021-11-18 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 111,383,300 |
| 2021-11-17 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 126,261,070 |
| 2021-11-16 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 218,069,570 |
| 2021-11-15 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 183,923,570 |
| 2021-11-12 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 112,809,700 |
| 2021-11-11 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 135,600,480 |
| 2021-11-10 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 229,795,500 |
| 2021-11-09 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 136,290,700 |
| 2021-11-08 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 189,120,100 |
| 2021-11-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 256,221,400 |
| 2021-11-04 | $1.17 | $1.21 | $1.17 | $1.20 | $1.20 | 370,481,000 |
| 2021-11-03 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 164,954,580 |
| 2021-11-02 | $1.16 | $1.18 | $1.15 | $1.17 | $1.17 | 194,089,130 |
| 2021-11-01 | $1.16 | $1.18 | $1.14 | $1.16 | $1.16 | 160,301,720 |
| 2021-10-29 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 190,378,530 |
| 2021-10-28 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 135,940,620 |
| 2021-10-27 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 148,102,700 |
| 2021-10-26 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 138,484,200 |
| 2021-10-25 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 146,966,100 |
| 2021-10-22 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 174,288,590 |
| 2021-10-21 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 116,339,740 |
| 2021-10-20 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 137,971,120 |
| 2021-10-19 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 235,307,190 |
| 2021-10-18 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 320,180,030 |
| 2021-10-15 | $1.16 | $1.19 | $1.15 | $1.17 | $1.17 | 166,814,560 |
| 2021-10-14 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 196,631,570 |
| 2021-10-13 | $1.16 | $1.19 | $1.15 | $1.18 | $1.18 | 293,886,680 |
| 2021-10-12 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 192,850,540 |
| 2021-10-11 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 276,406,400 |
| 2021-10-08 | $1.13 | $1.17 | $1.11 | $1.16 | $1.16 | 328,590,000 |
| 2021-10-07 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2021-10-06 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2021-09-30 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 207,510,900 |
| 2021-09-29 | $1.10 | $1.12 | $1.09 | $1.12 | $1.12 | 244,766,430 |
| 2021-09-28 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 218,190,100 |
| 2021-09-27 | $1.09 | $1.14 | $1.09 | $1.12 | $1.12 | 414,520,300 |
| 2021-09-24 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 306,295,100 |
| 2021-09-23 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 139,838,300 |
| 2021-09-22 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 168,737,700 |
| 2021-09-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2021-09-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2021-09-17 | $1.03 | $1.06 | $1.01 | $1.05 | $1.05 | 264,485,860 |
| 2021-09-16 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 242,748,500 |
| 2021-09-15 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 193,329,040 |
| 2021-09-14 | $1.04 | $1.06 | $1.03 | $1.03 | $1.03 | 148,619,410 |
| 2021-09-13 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 181,897,900 |
| 2021-09-10 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 204,885,990 |
| 2021-09-09 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 123,401,000 |
| 2021-09-08 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 203,128,440 |
| 2021-09-07 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 168,885,750 |
| 2021-09-06 | $1.03 | $1.06 | $1.02 | $1.06 | $1.06 | 214,463,640 |
| 2021-09-03 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 215,497,000 |
| 2021-09-02 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 193,531,200 |
| 2021-09-01 | $1.00 | $1.04 | $0.98 | $1.04 | $1.04 | 230,602,240 |
| 2021-08-31 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 144,838,430 |
| 2021-08-30 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 140,178,260 |
| 2021-08-27 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 94,414,930 |
| 2021-08-26 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 109,832,200 |
| 2021-08-25 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 115,230,400 |
| 2021-08-24 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 133,428,810 |
| 2021-08-23 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 134,139,800 |
| 2021-08-20 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 230,856,050 |
| 2021-08-19 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 151,226,600 |
| 2021-08-18 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 101,063,300 |
| 2021-08-17 | $1.11 | $1.11 | $1.06 | $1.07 | $1.07 | 156,654,200 |
| 2021-08-16 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 78,865,900 |
| 2021-08-13 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 93,496,100 |
| 2021-08-12 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 131,824,500 |
| 2021-08-11 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 214,322,090 |
| 2021-08-10 | $1.10 | $1.14 | $1.09 | $1.14 | $1.14 | 379,900,540 |
| 2021-08-09 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 164,137,330 |
| 2021-08-06 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 73,578,400 |
| 2021-08-05 | $1.06 | $1.09 | $1.05 | $1.07 | $1.07 | 111,171,610 |
| 2021-08-04 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 125,830,350 |
| 2021-08-03 | $1.07 | $1.10 | $1.06 | $1.09 | $1.09 | 172,127,180 |
| 2021-08-02 | $1.02 | $1.08 | $1.01 | $1.08 | $1.08 | 191,566,900 |
| 2021-07-30 | $1.06 | $1.06 | $1.02 | $1.03 | $1.03 | 119,311,600 |
| 2021-07-29 | $1.08 | $1.09 | $1.06 | $1.06 | $1.06 | 118,420,000 |
| 2021-07-28 | $1.06 | $1.08 | $1.03 | $1.07 | $1.07 | 133,563,390 |
| 2021-07-27 | $1.11 | $1.11 | $1.06 | $1.07 | $1.07 | 212,594,100 |
| 2021-07-26 | $1.16 | $1.16 | $1.10 | $1.11 | $1.11 | 180,648,170 |
| 2021-07-23 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 167,836,170 |
| 2021-07-22 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 82,606,190 |
| 2021-07-21 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 109,483,100 |
| 2021-07-20 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 45,204,630 |
| 2021-07-19 | $1.22 | $1.22 | $1.19 | $1.21 | $1.21 | 81,850,400 |
| 2021-07-16 | $1.23 | $1.24 | $1.21 | $1.21 | $1.21 | 79,473,400 |
| 2021-07-15 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 91,369,410 |
| 2021-07-14 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 129,245,600 |
| 2021-07-13 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 134,829,970 |
| 2021-07-12 | $1.18 | $1.19 | $1.16 | $1.19 | $1.19 | 91,338,400 |
| 2021-07-09 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 89,057,660 |
| 2021-07-08 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 142,660,500 |
| 2021-07-07 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 80,782,970 |
| 2021-07-06 | $1.23 | $1.23 | $1.20 | $1.22 | $1.22 | 84,776,270 |
| 2021-07-05 | $1.23 | $1.24 | $1.21 | $1.23 | $1.23 | 66,928,750 |
| 2021-07-02 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | 111,304,090 |
| 2021-07-01 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 96,078,800 |
| 2021-06-30 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 61,995,700 |
| 2021-06-29 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 80,993,400 |
| 2021-06-28 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 74,893,000 |
| 2021-06-25 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 142,341,000 |
| 2021-06-24 | $4.93 | $4.95 | $4.87 | $4.94 | $4.94 | 25,498,590 |
| 2021-06-23 | $5.01 | $5.01 | $4.92 | $4.93 | $4.93 | 31,475,100 |
| 2021-06-22 | $4.97 | $5.00 | $4.94 | $5.00 | $5.00 | 15,087,200 |
| 2021-06-21 | $5.03 | $5.03 | $4.92 | $4.97 | $4.97 | 27,489,200 |
| 2021-06-18 | $5.09 | $5.10 | $4.99 | $5.03 | $5.03 | 25,031,300 |
| 2021-06-17 | $5.03 | $5.12 | $5.03 | $5.09 | $5.09 | 14,314,900 |
| 2021-06-16 | $5.11 | $5.14 | $5.05 | $5.07 | $5.07 | 15,455,400 |
| 2021-06-15 | $5.16 | $5.16 | $5.03 | $5.13 | $5.13 | 18,952,570 |
| 2021-06-14 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-06-11 | $5.26 | $5.26 | $5.15 | $5.18 | $5.18 | 16,927,200 |
| 2021-06-10 | $5.21 | $5.28 | $5.20 | $5.25 | $5.25 | 17,557,500 |
| 2021-06-09 | $5.17 | $5.25 | $5.14 | $5.22 | $5.22 | 17,706,150 |
| 2021-06-08 | $5.36 | $5.37 | $5.15 | $5.20 | $5.20 | 27,473,250 |
| 2021-06-07 | $5.35 | $5.38 | $5.32 | $5.36 | $5.36 | 16,680,100 |
| 2021-06-04 | $5.32 | $5.42 | $5.31 | $5.38 | $5.38 | 19,946,640 |
| 2021-06-03 | $5.32 | $5.42 | $5.31 | $5.34 | $5.34 | 21,643,380 |
| 2021-06-02 | $5.38 | $5.38 | $5.30 | $5.32 | $5.32 | 17,321,350 |
| 2021-06-01 | $5.35 | $5.38 | $5.28 | $5.38 | $5.38 | 15,747,550 |
| 2021-05-31 | $5.33 | $5.35 | $5.25 | $5.35 | $5.35 | 18,848,300 |
| 2021-05-28 | $5.38 | $5.38 | $5.30 | $5.33 | $5.33 | 18,431,650 |
| 2021-05-27 | $5.36 | $5.44 | $5.31 | $5.39 | $5.39 | 15,479,900 |
| 2021-05-26 | $5.38 | $5.40 | $5.32 | $5.36 | $5.36 | 17,116,600 |
| 2021-05-25 | $5.22 | $5.39 | $5.22 | $5.38 | $5.38 | 27,028,840 |
| 2021-05-24 | $5.18 | $5.22 | $5.12 | $5.22 | $5.22 | 13,498,200 |
| 2021-05-21 | $5.23 | $5.27 | $5.16 | $5.18 | $5.18 | 17,171,470 |
| 2021-05-20 | $5.17 | $5.24 | $5.17 | $5.24 | $5.24 | 17,374,200 |
| 2021-05-19 | $5.19 | $5.20 | $5.15 | $5.17 | $5.17 | 10,975,090 |
| 2021-05-18 | $5.19 | $5.22 | $5.15 | $5.19 | $5.19 | 12,133,300 |
| 2021-05-17 | $5.11 | $5.23 | $5.11 | $5.20 | $5.20 | 25,066,200 |
| 2021-05-14 | $5.02 | $5.13 | $5.00 | $5.10 | $5.10 | 24,540,500 |
| 2021-05-13 | $4.99 | $5.02 | $4.95 | $5.02 | $5.02 | 12,593,300 |
| 2021-05-12 | $4.97 | $5.03 | $4.94 | $5.02 | $5.02 | 14,794,000 |
| 2021-05-11 | $4.82 | $4.97 | $4.81 | $4.97 | $4.97 | 15,524,610 |
| 2021-05-10 | $4.94 | $4.95 | $4.82 | $4.84 | $4.84 | 19,210,200 |
| 2021-05-07 | $5.00 | $5.06 | $4.93 | $4.94 | $4.94 | 21,453,900 |
| 2021-05-06 | $5.14 | $5.14 | $4.99 | $5.01 | $5.01 | 20,898,070 |
| 2021-05-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-05-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-04-30 | $5.20 | $5.20 | $5.12 | $5.16 | $5.16 | 22,302,260 |
| 2021-04-29 | $5.13 | $5.20 | $5.11 | $5.20 | $5.20 | 18,408,600 |
| 2021-04-28 | $5.02 | $5.10 | $4.99 | $5.10 | $5.10 | 19,544,520 |
| 2021-04-27 | $5.01 | $5.06 | $4.97 | $5.05 | $5.05 | 17,168,460 |
| 2021-04-26 | $5.10 | $5.16 | $5.01 | $5.01 | $5.01 | 32,857,100 |
| 2021-04-23 | $5.05 | $5.14 | $5.05 | $5.13 | $5.13 | 15,669,600 |
| 2021-04-22 | $5.07 | $5.09 | $4.99 | $5.05 | $5.05 | 13,653,280 |
| 2021-04-21 | $5.00 | $5.08 | $4.98 | $5.07 | $5.07 | 16,911,550 |
| 2021-04-20 | $4.96 | $5.10 | $4.94 | $5.02 | $5.02 | 24,200,120 |
| 2021-04-19 | $4.89 | $4.97 | $4.81 | $4.97 | $4.97 | 18,247,170 |
| 2021-04-16 | $4.85 | $4.90 | $4.83 | $4.88 | $4.88 | 12,569,900 |
| 2021-04-15 | $4.88 | $4.90 | $4.80 | $4.85 | $4.85 | 12,057,000 |
| 2021-04-14 | $4.87 | $4.91 | $4.83 | $4.89 | $4.89 | 26,241,060 |
| 2021-04-13 | $4.80 | $4.92 | $4.80 | $4.87 | $4.87 | 18,210,600 |
| 2021-04-12 | $4.88 | $4.90 | $4.80 | $4.82 | $4.82 | 13,805,200 |
| 2021-04-09 | $4.95 | $4.95 | $4.86 | $4.88 | $4.88 | 12,946,600 |
| 2021-04-08 | $4.86 | $4.98 | $4.84 | $4.97 | $4.97 | 18,910,800 |
| 2021-04-07 | $5.02 | $5.02 | $4.88 | $4.91 | $4.91 | 18,502,500 |
| 2021-04-06 | $5.08 | $5.08 | $5.01 | $5.03 | $5.03 | 11,602,500 |
| 2021-04-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2021-04-02 | $4.96 | $5.08 | $4.96 | $5.08 | $5.08 | 21,344,840 |
| 2021-04-01 | $4.85 | $4.93 | $4.85 | $4.93 | $4.93 | 19,549,200 |
| 2021-03-31 | $4.90 | $4.90 | $4.82 | $4.85 | $4.85 | 11,760,260 |
| 2021-03-30 | $4.86 | $4.95 | $4.84 | $4.90 | $4.90 | 12,365,980 |
| 2021-03-29 | $4.83 | $4.93 | $4.80 | $4.85 | $4.85 | 18,086,950 |
| 2021-03-26 | $4.73 | $4.83 | $4.72 | $4.82 | $4.82 | 16,706,610 |
| 2021-03-25 | $4.68 | $4.74 | $4.64 | $4.72 | $4.72 | 10,673,900 |
| 2021-03-24 | $4.74 | $4.82 | $4.69 | $4.72 | $4.72 | 18,029,900 |
| 2021-03-23 | $4.76 | $4.78 | $4.70 | $4.74 | $4.74 | 9,432,600 |
| 2021-03-22 | $4.73 | $4.78 | $4.68 | $4.76 | $4.76 | 13,447,400 |
| 2021-03-19 | $4.80 | $4.82 | $4.70 | $4.73 | $4.73 | 26,086,530 |
| 2021-03-18 | $4.80 | $4.90 | $4.78 | $4.86 | $4.86 | 34,007,360 |
| 2021-03-17 | $4.71 | $4.80 | $4.64 | $4.78 | $4.78 | 15,756,650 |
| 2021-03-16 | $4.62 | $4.72 | $4.62 | $4.70 | $4.70 | 12,926,730 |
| 2021-03-15 | $4.77 | $4.77 | $4.56 | $4.62 | $4.62 | 32,043,750 |
| 2021-03-12 | $4.81 | $4.84 | $4.71 | $4.80 | $4.80 | 22,079,860 |
| 2021-03-11 | $4.69 | $4.84 | $4.66 | $4.81 | $4.81 | 19,723,480 |
| 2021-03-10 | $4.67 | $4.73 | $4.64 | $4.68 | $4.68 | 18,434,440 |
| 2021-03-09 | $4.70 | $4.73 | $4.54 | $4.59 | $4.59 | 32,682,580 |
| 2021-03-08 | $5.02 | $5.06 | $4.74 | $4.74 | $4.74 | 27,104,640 |
| 2021-03-05 | $4.93 | $5.06 | $4.87 | $4.99 | $4.99 | 24,524,450 |
| 2021-03-04 | $5.19 | $5.19 | $4.98 | $5.00 | $5.00 | 26,875,350 |
| 2021-03-03 | $5.11 | $5.23 | $5.11 | $5.23 | $5.23 | 22,011,530 |
| 2021-03-02 | $5.29 | $5.31 | $5.11 | $5.15 | $5.15 | 27,907,870 |
| 2021-03-01 | $5.23 | $5.31 | $5.21 | $5.28 | $5.28 | 32,611,480 |
| 2021-02-26 | $5.28 | $5.29 | $5.13 | $5.21 | $5.21 | 34,458,370 |
| 2021-02-25 | $5.41 | $5.46 | $5.31 | $5.34 | $5.34 | 22,676,270 |
| 2021-02-24 | $5.60 | $5.62 | $5.33 | $5.40 | $5.40 | 46,255,520 |
| 2021-02-23 | $5.64 | $5.70 | $5.57 | $5.60 | $5.60 | 23,919,080 |
| 2021-02-22 | $5.95 | $5.95 | $5.67 | $5.67 | $5.67 | 39,148,340 |
| 2021-02-19 | $5.80 | $5.97 | $5.71 | $5.96 | $5.96 | 31,857,110 |
| 2021-02-18 | $6.12 | $6.18 | $5.80 | $5.85 | $5.85 | 51,249,750 |
| 2021-02-17 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-02-16 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-02-15 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-02-12 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-02-11 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-02-10 | $5.84 | $6.05 | $5.84 | $6.03 | $6.03 | 34,944,560 |
| 2021-02-09 | $5.70 | $5.82 | $5.66 | $5.82 | $5.82 | 25,813,710 |
| 2021-02-08 | $5.63 | $5.71 | $5.57 | $5.69 | $5.69 | 23,678,310 |
| 2021-02-05 | $5.53 | $5.68 | $5.53 | $5.57 | $5.57 | 34,236,030 |
| 2021-02-04 | $5.50 | $5.60 | $5.46 | $5.53 | $5.53 | 39,467,250 |
| 2021-02-03 | $5.48 | $5.54 | $5.43 | $5.52 | $5.52 | 26,205,650 |
| 2021-02-02 | $5.32 | $5.48 | $5.32 | $5.48 | $5.48 | 50,161,840 |
| 2021-02-01 | $5.33 | $5.38 | $5.30 | $5.31 | $5.31 | 26,927,480 |
| 2021-01-29 | $5.33 | $5.39 | $5.24 | $5.32 | $5.32 | 23,554,590 |
| 2021-01-28 | $5.36 | $5.39 | $5.30 | $5.30 | $5.30 | 20,425,910 |
| 2021-01-27 | $5.43 | $5.44 | $5.29 | $5.41 | $5.41 | 29,328,740 |
| 2021-01-26 | $5.52 | $5.53 | $5.44 | $5.45 | $5.45 | 36,714,590 |
| 2021-01-25 | $5.31 | $5.52 | $5.31 | $5.52 | $5.52 | 51,733,030 |
| 2021-01-22 | $5.31 | $5.35 | $5.27 | $5.32 | $5.32 | 34,870,800 |
| 2021-01-21 | $5.21 | $5.35 | $5.21 | $5.31 | $5.31 | 42,345,250 |
| 2021-01-20 | $5.16 | $5.22 | $5.08 | $5.21 | $5.21 | 42,195,520 |
| 2021-01-19 | $5.29 | $5.32 | $5.16 | $5.17 | $5.17 | 44,656,220 |
| 2021-01-18 | $5.24 | $5.30 | $5.20 | $5.28 | $5.28 | 35,917,310 |
| 2021-01-15 | $5.37 | $5.37 | $5.18 | $5.29 | $5.29 | 39,965,370 |
| 2021-01-14 | $5.47 | $5.51 | $5.37 | $5.39 | $5.39 | 29,619,220 |
| 2021-01-13 | $5.60 | $5.61 | $5.47 | $5.52 | $5.52 | 30,035,590 |
| 2021-01-12 | $5.43 | $5.60 | $5.43 | $5.60 | $5.60 | 37,145,560 |
| 2021-01-11 | $5.64 | $5.64 | $5.44 | $5.47 | $5.47 | 55,781,590 |
| 2021-01-08 | $5.79 | $5.84 | $5.60 | $5.65 | $5.65 | 51,408,820 |
| 2021-01-07 | $5.73 | $5.80 | $5.63 | $5.80 | $5.80 | 47,814,670 |
| 2021-01-06 | $5.78 | $5.80 | $5.62 | $5.74 | $5.74 | 72,858,720 |
| 2021-01-05 | $5.46 | $5.74 | $5.43 | $5.73 | $5.73 | 65,046,640 |
| 2021-01-04 | $5.23 | $5.47 | $5.22 | $5.46 | $5.46 | 29,749,150 |
| 2021-01-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2020-12-31 | $5.14 | $5.23 | $5.13 | $5.22 | $5.22 | 44,210,680 |
| 2020-12-30 | $5.06 | $5.14 | $5.04 | $5.13 | $5.13 | 17,514,660 |
| 2020-12-29 | $5.11 | $5.12 | $5.02 | $5.06 | $5.06 | 21,814,490 |
| 2020-12-28 | $4.97 | $5.11 | $4.97 | $5.10 | $5.10 | 24,827,200 |
| 2020-12-25 | $4.92 | $4.98 | $4.89 | $4.97 | $4.97 | 21,762,800 |
| 2020-12-24 | $4.97 | $5.02 | $4.93 | $4.96 | $4.96 | 20,166,820 |
| 2020-12-23 | $5.00 | $5.09 | $4.92 | $5.01 | $5.01 | 36,944,500 |
| 2020-12-22 | $5.00 | $5.07 | $4.99 | $5.00 | $5.00 | 26,757,170 |
| 2020-12-21 | $4.95 | $5.04 | $4.90 | $5.02 | $5.02 | 27,432,000 |
| 2020-12-18 | $4.97 | $5.01 | $4.91 | $4.95 | $4.95 | 32,544,730 |
| 2020-12-17 | $4.95 | $5.02 | $4.93 | $5.00 | $5.00 | 28,827,630 |
| 2020-12-16 | $4.88 | $4.96 | $4.88 | $4.95 | $4.95 | 26,599,380 |
| 2020-12-15 | $4.92 | $4.92 | $4.84 | $4.89 | $4.89 | 24,547,990 |
| 2020-12-14 | $4.81 | $4.92 | $4.80 | $4.92 | $4.92 | 27,350,720 |
| 2020-12-11 | $4.82 | $4.83 | $4.76 | $4.80 | $4.80 | 19,949,890 |
| 2020-12-10 | $4.80 | $4.88 | $4.79 | $4.82 | $4.82 | 26,964,080 |
| 2020-12-09 | $4.89 | $4.90 | $4.82 | $4.82 | $4.82 | 39,594,890 |
| 2020-12-08 | $4.84 | $4.90 | $4.82 | $4.89 | $4.89 | 22,339,880 |
| 2020-12-07 | $4.81 | $4.88 | $4.80 | $4.84 | $4.84 | 22,499,400 |
| 2020-12-04 | $4.71 | $4.82 | $4.71 | $4.81 | $4.81 | 33,433,550 |
| 2020-12-03 | $4.65 | $4.72 | $4.65 | $4.71 | $4.71 | 18,174,670 |
| 2020-12-02 | $4.67 | $4.68 | $4.62 | $4.66 | $4.66 | 18,941,000 |
| 2020-12-01 | $4.58 | $4.65 | $4.58 | $4.63 | $4.63 | 13,632,500 |
| 2020-11-30 | $4.67 | $4.68 | $4.59 | $4.60 | $4.60 | 19,844,700 |
| 2020-11-27 | $4.63 | $4.67 | $4.61 | $4.67 | $4.67 | 14,478,700 |
| 2020-11-26 | $4.60 | $4.64 | $4.55 | $4.63 | $4.63 | 15,798,430 |
| 2020-11-25 | $4.74 | $4.74 | $4.60 | $4.61 | $4.61 | 29,363,330 |
| 2020-11-24 | $4.74 | $4.74 | $4.68 | $4.73 | $4.73 | 14,189,690 |
| 2020-11-23 | $4.74 | $4.78 | $4.73 | $4.74 | $4.74 | 22,984,030 |
| 2020-11-20 | $4.68 | $4.73 | $4.67 | $4.71 | $4.71 | 16,827,840 |
| 2020-11-19 | $4.61 | $4.70 | $4.58 | $4.69 | $4.69 | 27,710,470 |
| 2020-11-18 | $4.65 | $4.66 | $4.58 | $4.62 | $4.62 | 20,218,800 |
| 2020-11-17 | $4.71 | $4.71 | $4.62 | $4.65 | $4.65 | 20,047,700 |
| 2020-11-16 | $4.61 | $4.72 | $4.60 | $4.71 | $4.71 | 24,915,530 |
| 2020-11-13 | $4.67 | $4.67 | $4.55 | $4.61 | $4.61 | 27,113,300 |
| 2020-11-12 | $4.68 | $4.72 | $4.65 | $4.69 | $4.69 | 19,917,210 |
| 2020-11-11 | $4.71 | $4.81 | $4.69 | $4.69 | $4.69 | 28,611,600 |
| 2020-11-10 | $4.71 | $4.77 | $4.65 | $4.72 | $4.72 | 33,062,410 |
| 2020-11-09 | $4.63 | $4.72 | $4.63 | $4.70 | $4.70 | 31,359,250 |
| 2020-11-06 | $4.68 | $4.69 | $4.56 | $4.61 | $4.61 | 25,292,400 |
| 2020-11-05 | $4.61 | $4.67 | $4.61 | $4.66 | $4.66 | 24,296,380 |
| 2020-11-04 | $4.57 | $4.60 | $4.55 | $4.59 | $4.59 | 22,146,980 |
| 2020-11-03 | $4.53 | $4.59 | $4.52 | $4.58 | $4.58 | 26,154,280 |
| 2020-11-02 | $4.51 | $4.56 | $4.50 | $4.52 | $4.52 | 17,075,360 |
| 2020-10-30 | $4.65 | $4.65 | $4.51 | $4.51 | $4.51 | 34,553,500 |
| 2020-10-29 | $4.54 | $4.69 | $4.53 | $4.67 | $4.67 | 36,417,730 |
| 2020-10-28 | $4.49 | $4.59 | $4.48 | $4.57 | $4.57 | 24,028,060 |
| 2020-10-27 | $4.43 | $4.49 | $4.43 | $4.48 | $4.48 | 15,459,900 |
| 2020-10-26 | $4.43 | $4.46 | $4.34 | $4.44 | $4.44 | 20,489,390 |
| 2020-10-23 | $4.59 | $4.60 | $4.47 | $4.49 | $4.49 | 35,079,590 |
| 2020-10-22 | $4.57 | $4.61 | $4.52 | $4.60 | $4.60 | 23,241,200 |
| 2020-10-21 | $4.60 | $4.62 | $4.55 | $4.60 | $4.60 | 35,211,910 |
| 2020-10-20 | $4.49 | $4.61 | $4.48 | $4.61 | $4.61 | 24,143,400 |
| 2020-10-19 | $4.56 | $4.60 | $4.48 | $4.50 | $4.50 | 24,231,210 |
| 2020-10-16 | $4.59 | $4.62 | $4.53 | $4.56 | $4.56 | 20,328,560 |
| 2020-10-15 | $4.63 | $4.64 | $4.58 | $4.59 | $4.59 | 26,878,810 |
| 2020-10-14 | $4.67 | $4.69 | $4.62 | $4.63 | $4.63 | 29,044,000 |
| 2020-10-13 | $4.64 | $4.69 | $4.59 | $4.67 | $4.67 | 38,194,990 |
| 2020-10-12 | $4.46 | $4.64 | $4.46 | $4.63 | $4.63 | 44,197,600 |
| 2020-10-09 | $4.43 | $4.47 | $4.40 | $4.45 | $4.45 | 31,009,300 |
| 2020-10-08 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2020-10-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2020-10-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2020-10-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2020-10-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2020-10-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2020-09-30 | $4.37 | $4.42 | $4.34 | $4.36 | $4.36 | 19,360,520 |
| 2020-09-29 | $4.34 | $4.37 | $4.31 | $4.35 | $4.35 | 15,123,650 |
| 2020-09-28 | $4.31 | $4.36 | $4.31 | $4.31 | $4.31 | 14,825,900 |
| 2020-09-25 | $4.30 | $4.33 | $4.29 | $4.31 | $4.31 | 15,786,110 |
| 2020-09-24 | $4.32 | $4.37 | $4.28 | $4.29 | $4.29 | 22,788,700 |
| 2020-09-23 | $4.32 | $4.37 | $4.27 | $4.37 | $4.37 | 18,986,510 |
| 2020-09-22 | $4.34 | $4.41 | $4.33 | $4.35 | $4.35 | 19,829,690 |
| 2020-09-21 | $4.44 | $4.44 | $4.37 | $4.38 | $4.38 | 17,254,800 |
| 2020-09-18 | $4.35 | $4.45 | $4.33 | $4.44 | $4.44 | 40,454,580 |
| 2020-09-17 | $4.43 | $4.43 | $4.31 | $4.36 | $4.36 | 32,136,650 |
| 2020-09-16 | $4.54 | $4.55 | $4.44 | $4.46 | $4.46 | 34,584,680 |
| 2020-09-15 | $4.50 | $4.53 | $4.47 | $4.52 | $4.52 | 33,742,250 |
| 2020-09-14 | $4.52 | $4.54 | $4.48 | $4.51 | $4.51 | 30,369,070 |
| 2020-09-11 | $4.43 | $4.51 | $4.40 | $4.51 | $4.51 | 25,887,010 |
| 2020-09-10 | $4.45 | $4.50 | $4.42 | $4.43 | $4.43 | 34,014,550 |
| 2020-09-09 | $4.47 | $4.49 | $4.36 | $4.40 | $4.40 | 49,126,220 |
| 2020-09-08 | $4.59 | $4.61 | $4.47 | $4.52 | $4.52 | 51,880,710 |
| 2020-09-07 | $4.72 | $4.75 | $4.55 | $4.59 | $4.59 | 48,946,460 |
| 2020-09-04 | $4.76 | $4.77 | $4.68 | $4.75 | $4.75 | 53,395,910 |
| 2020-09-03 | $4.89 | $4.96 | $4.82 | $4.86 | $4.86 | 57,848,870 |
| 2020-09-02 | $4.87 | $4.94 | $4.84 | $4.90 | $4.90 | 36,621,610 |
| 2020-09-01 | $4.86 | $4.88 | $4.79 | $4.87 | $4.87 | 46,118,180 |
| 2020-08-31 | $4.93 | $4.97 | $4.87 | $4.88 | $4.88 | 58,898,800 |
| 2020-08-28 | $4.72 | $4.90 | $4.71 | $4.87 | $4.87 | 44,514,530 |
| 2020-08-27 | $4.65 | $4.72 | $4.63 | $4.72 | $4.72 | 40,098,710 |
| 2020-08-26 | $4.66 | $4.72 | $4.60 | $4.65 | $4.65 | 40,157,120 |
| 2020-08-25 | $4.60 | $4.69 | $4.60 | $4.66 | $4.66 | 46,222,890 |
| 2020-08-24 | $4.52 | $4.62 | $4.52 | $4.61 | $4.61 | 31,314,800 |
| 2020-08-21 | $4.46 | $4.54 | $4.46 | $4.52 | $4.52 | 27,765,860 |
| 2020-08-20 | $4.50 | $4.51 | $4.43 | $4.46 | $4.46 | 27,756,500 |
| 2020-08-19 | $4.54 | $4.59 | $4.51 | $4.54 | $4.54 | 32,413,830 |
| 2020-08-18 | $4.50 | $4.58 | $4.47 | $4.56 | $4.56 | 32,748,840 |
| 2020-08-17 | $4.46 | $4.50 | $4.45 | $4.49 | $4.49 | 31,731,950 |
| 2020-08-14 | $4.35 | $4.45 | $4.35 | $4.44 | $4.44 | 36,906,500 |
| 2020-08-13 | $4.33 | $4.39 | $4.33 | $4.35 | $4.35 | 25,580,330 |
| 2020-08-12 | $4.39 | $4.40 | $4.27 | $4.33 | $4.33 | 35,802,930 |
| 2020-08-11 | $4.40 | $4.49 | $4.38 | $4.39 | $4.39 | 61,965,190 |
| 2020-08-10 | $4.36 | $4.40 | $4.32 | $4.38 | $4.38 | 78,020,160 |
| 2020-08-07 | $4.42 | $4.45 | $4.30 | $4.36 | $4.36 | 112,609,670 |
| 2020-08-06 | $4.53 | $4.53 | $4.40 | $4.44 | $4.44 | 62,826,010 |
| 2020-08-05 | $4.47 | $4.54 | $4.42 | $4.54 | $4.54 | 40,365,010 |
| 2020-08-04 | $4.51 | $4.54 | $4.46 | $4.48 | $4.48 | 63,852,960 |
| 2020-08-03 | $4.46 | $4.50 | $4.45 | $4.50 | $4.50 | 38,071,660 |
| 2020-07-31 | $4.41 | $4.48 | $4.36 | $4.44 | $4.44 | 51,446,380 |
| 2020-07-30 | $4.39 | $4.46 | $4.37 | $4.42 | $4.42 | 76,750,650 |
| 2020-07-29 | $4.35 | $4.41 | $4.28 | $4.40 | $4.40 | 152,701,760 |
| 2020-07-28 | $4.23 | $4.39 | $4.23 | $4.36 | $4.36 | 46,305,000 |
| 2020-07-27 | $4.19 | $4.27 | $4.17 | $4.22 | $4.22 | 31,731,300 |
| 2020-07-24 | $4.33 | $4.33 | $4.14 | $4.19 | $4.19 | 44,899,120 |
| 2020-07-23 | $4.35 | $4.37 | $4.26 | $4.34 | $4.34 | 42,152,550 |
| 2020-07-22 | $4.26 | $4.38 | $4.23 | $4.35 | $4.35 | 37,213,120 |
| 2020-07-21 | $4.22 | $4.31 | $4.20 | $4.27 | $4.27 | 32,753,520 |
| 2020-07-20 | $4.27 | $4.29 | $4.08 | $4.22 | $4.22 | 38,887,440 |
| 2020-07-17 | $4.07 | $4.26 | $4.07 | $4.23 | $4.23 | 57,877,630 |
| 2020-07-16 | $4.43 | $4.43 | $4.11 | $4.14 | $4.14 | 88,037,210 |
| 2020-07-15 | $4.42 | $4.51 | $4.39 | $4.47 | $4.47 | 49,885,520 |
| 2020-07-14 | $4.45 | $4.48 | $4.30 | $4.42 | $4.42 | 53,345,990 |
| 2020-07-13 | $4.24 | $4.46 | $4.23 | $4.45 | $4.45 | 44,130,050 |
| 2020-07-10 | $4.21 | $4.27 | $4.18 | $4.24 | $4.24 | 28,943,770 |
| 2020-07-09 | $4.17 | $4.22 | $4.16 | $4.22 | $4.22 | 40,988,260 |
| 2020-07-08 | $4.11 | $4.17 | $4.08 | $4.17 | $4.17 | 33,713,890 |
| 2020-07-07 | $4.08 | $4.19 | $4.08 | $4.12 | $4.12 | 39,410,410 |
| 2020-07-06 | $3.91 | $4.06 | $3.89 | $4.05 | $4.05 | 32,497,910 |
| 2020-07-03 | $3.90 | $3.91 | $3.82 | $3.91 | $3.91 | 33,070,840 |
| 2020-07-02 | $3.84 | $3.92 | $3.82 | $3.90 | $3.90 | 27,895,400 |
| 2020-07-01 | $3.72 | $3.86 | $3.72 | $3.83 | $3.83 | 33,339,960 |
| 2020-06-30 | $3.67 | $3.73 | $3.67 | $3.72 | $3.72 | 21,063,300 |
| 2020-06-29 | $3.65 | $3.67 | $3.64 | $3.67 | $3.67 | 15,522,100 |
| 2020-06-26 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2020-06-25 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2020-06-24 | $3.64 | $3.67 | $3.62 | $3.66 | $3.66 | 20,358,700 |
| 2020-06-23 | $3.58 | $3.64 | $3.57 | $3.62 | $3.62 | 19,583,470 |
| 2020-06-22 | $3.58 | $3.60 | $3.56 | $3.58 | $3.58 | 34,516,810 |
| 2020-06-19 | $3.50 | $3.59 | $3.50 | $3.57 | $3.57 | 54,098,010 |
| 2020-06-18 | $3.48 | $3.51 | $3.46 | $3.51 | $3.51 | 25,269,400 |
| 2020-06-17 | $3.47 | $3.49 | $3.45 | $3.48 | $3.48 | 24,614,700 |
| 2020-06-16 | $3.45 | $3.47 | $3.45 | $3.47 | $3.47 | 55,482,600 |
| 2020-06-15 | $3.44 | $3.48 | $3.43 | $3.44 | $3.44 | 27,826,400 |
| 2020-06-12 | $3.40 | $3.47 | $3.38 | $3.45 | $3.45 | 29,854,300 |
| 2020-06-11 | $3.51 | $3.51 | $3.43 | $3.45 | $3.45 | 43,473,200 |
| 2020-06-10 | $3.49 | $3.52 | $3.49 | $3.51 | $3.51 | 18,130,050 |
| 2020-06-09 | $3.47 | $3.50 | $3.45 | $3.50 | $3.50 | 15,138,900 |
| 2020-06-08 | $3.47 | $3.51 | $3.45 | $3.47 | $3.47 | 30,017,400 |
| 2020-06-05 | $3.46 | $3.46 | $3.42 | $3.45 | $3.45 | 18,193,710 |
| 2020-06-04 | $3.44 | $3.47 | $3.43 | $3.46 | $3.46 | 18,108,860 |
| 2020-06-03 | $3.45 | $3.47 | $3.42 | $3.43 | $3.43 | 25,758,660 |
| 2020-06-02 | $3.46 | $3.49 | $3.44 | $3.45 | $3.45 | 25,686,590 |
| 2020-06-01 | $3.40 | $3.48 | $3.40 | $3.46 | $3.46 | 30,139,570 |
| 2020-05-29 | $3.30 | $3.38 | $3.30 | $3.37 | $3.37 | 21,713,310 |
| 2020-05-28 | $3.33 | $3.36 | $3.29 | $3.33 | $3.33 | 20,906,300 |
| 2020-05-27 | $3.37 | $3.38 | $3.33 | $3.34 | $3.34 | 17,419,100 |
| 2020-05-26 | $3.36 | $3.38 | $3.34 | $3.38 | $3.38 | 23,287,560 |
| 2020-05-25 | $3.28 | $3.36 | $3.27 | $3.36 | $3.36 | 36,393,270 |
| 2020-05-22 | $3.37 | $3.37 | $3.27 | $3.29 | $3.29 | 39,296,400 |
| 2020-05-21 | $3.39 | $3.41 | $3.37 | $3.38 | $3.38 | 17,824,900 |
| 2020-05-20 | $3.41 | $3.42 | $3.38 | $3.39 | $3.39 | 25,517,500 |
| 2020-05-19 | $3.43 | $3.44 | $3.39 | $3.42 | $3.42 | 26,026,050 |
| 2020-05-18 | $3.32 | $3.43 | $3.32 | $3.41 | $3.41 | 42,910,140 |
| 2020-05-15 | $3.35 | $3.37 | $3.31 | $3.33 | $3.33 | 28,502,230 |
| 2020-05-14 | $3.39 | $3.39 | $3.35 | $3.35 | $3.35 | 26,076,300 |
| 2020-05-13 | $3.35 | $3.40 | $3.33 | $3.39 | $3.39 | 22,981,700 |
| 2020-05-12 | $3.32 | $3.36 | $3.31 | $3.35 | $3.35 | 30,535,140 |
| 2020-05-11 | $3.37 | $3.39 | $3.31 | $3.32 | $3.32 | 34,617,630 |
| 2020-05-08 | $3.36 | $3.39 | $3.33 | $3.37 | $3.37 | 60,951,000 |
| 2020-05-07 | $3.30 | $3.36 | $3.29 | $3.35 | $3.35 | 41,041,850 |
| 2020-05-06 | $3.26 | $3.31 | $3.24 | $3.30 | $3.30 | 25,562,400 |
| 2020-05-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2020-05-04 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2020-05-01 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2020-04-30 | $3.29 | $3.30 | $3.26 | $3.28 | $3.28 | 36,348,120 |
| 2020-04-29 | $3.35 | $3.35 | $3.27 | $3.28 | $3.28 | 42,551,060 |
| 2020-04-28 | $3.30 | $3.37 | $3.27 | $3.36 | $3.36 | 22,633,350 |
| 2020-04-27 | $3.29 | $3.32 | $3.27 | $3.30 | $3.30 | 23,294,880 |
| 2020-04-24 | $3.28 | $3.31 | $3.25 | $3.28 | $3.28 | 49,063,200 |
| 2020-04-23 | $3.27 | $3.33 | $3.25 | $3.28 | $3.28 | 27,829,430 |
| 2020-04-22 | $3.15 | $3.27 | $3.14 | $3.27 | $3.27 | 40,547,130 |
| 2020-04-21 | $3.19 | $3.19 | $3.14 | $3.16 | $3.16 | 19,385,200 |
| 2020-04-20 | $3.20 | $3.20 | $3.18 | $3.20 | $3.20 | 23,989,250 |
| 2020-04-17 | $3.17 | $3.21 | $3.16 | $3.18 | $3.18 | 28,780,150 |
| 2020-04-16 | $3.16 | $3.18 | $3.14 | $3.16 | $3.16 | 20,204,900 |
| 2020-04-15 | $3.20 | $3.21 | $3.16 | $3.17 | $3.17 | 24,832,480 |
| 2020-04-14 | $3.15 | $3.20 | $3.14 | $3.20 | $3.20 | 20,083,010 |
| 2020-04-13 | $3.14 | $3.16 | $3.12 | $3.14 | $3.14 | 27,379,900 |
| 2020-04-10 | $3.17 | $3.22 | $3.16 | $3.17 | $3.17 | 42,969,100 |
| 2020-04-09 | $3.18 | $3.18 | $3.14 | $3.17 | $3.17 | 27,610,140 |
| 2020-04-08 | $3.18 | $3.19 | $3.15 | $3.16 | $3.16 | 29,790,990 |
| 2020-04-07 | $3.12 | $3.21 | $3.12 | $3.19 | $3.19 | 43,362,690 |
| 2020-04-06 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2020-04-03 | $3.05 | $3.12 | $3.05 | $3.09 | $3.09 | 32,884,180 |
| 2020-04-02 | $3.02 | $3.07 | $3.01 | $3.07 | $3.07 | 26,380,700 |
| 2020-04-01 | $3.08 | $3.09 | $3.02 | $3.05 | $3.05 | 44,607,130 |
| 2020-03-31 | $2.99 | $3.08 | $2.98 | $3.08 | $3.08 | 46,049,120 |
| 2020-03-30 | $2.94 | $2.97 | $2.92 | $2.96 | $2.96 | 34,407,430 |
| 2020-03-27 | $2.98 | $3.00 | $2.96 | $2.97 | $2.97 | 40,068,130 |
| 2020-03-26 | $2.91 | $2.98 | $2.91 | $2.94 | $2.94 | 33,935,770 |
| 2020-03-25 | $2.97 | $2.97 | $2.91 | $2.95 | $2.95 | 47,352,300 |
| 2020-03-24 | $2.83 | $2.89 | $2.82 | $2.88 | $2.88 | 34,679,400 |
| 2020-03-23 | $2.79 | $2.82 | $2.76 | $2.79 | $2.79 | 41,974,200 |
| 2020-03-20 | $2.82 | $2.88 | $2.80 | $2.87 | $2.87 | 22,006,800 |
| 2020-03-19 | $2.83 | $2.85 | $2.71 | $2.79 | $2.79 | 43,077,640 |
| 2020-03-18 | $2.84 | $2.95 | $2.83 | $2.83 | $2.83 | 32,671,800 |
| 2020-03-17 | $2.86 | $2.92 | $2.76 | $2.84 | $2.84 | 39,715,260 |
| 2020-03-16 | $3.04 | $3.04 | $2.86 | $2.88 | $2.88 | 43,050,740 |
| 2020-03-13 | $2.90 | $3.04 | $2.90 | $3.01 | $3.01 | 37,728,740 |
| 2020-03-12 | $3.10 | $3.10 | $3.04 | $3.05 | $3.05 | 26,928,200 |
| 2020-03-11 | $3.17 | $3.20 | $3.13 | $3.14 | $3.14 | 32,565,500 |
| 2020-03-10 | $3.07 | $3.17 | $3.04 | $3.15 | $3.15 | 50,149,100 |
| 2020-03-09 | $3.16 | $3.16 | $3.09 | $3.09 | $3.09 | 42,414,380 |
| 2020-03-06 | $3.24 | $3.27 | $3.18 | $3.19 | $3.19 | 74,905,740 |
| 2020-03-05 | $3.12 | $3.26 | $3.11 | $3.25 | $3.25 | 78,743,540 |
| 2020-03-04 | $3.05 | $3.10 | $3.04 | $3.10 | $3.10 | 22,242,500 |
| 2020-03-03 | $3.04 | $3.07 | $3.04 | $3.05 | $3.05 | 19,670,770 |
| 2020-03-02 | $2.93 | $3.03 | $2.93 | $3.02 | $3.02 | 20,294,600 |
| 2020-02-28 | $3.00 | $3.01 | $2.91 | $2.93 | $2.93 | 27,059,390 |
| 2020-02-27 | $3.02 | $3.08 | $3.02 | $3.06 | $3.06 | 25,851,050 |
| 2020-02-26 | $3.02 | $3.05 | $3.00 | $3.01 | $3.01 | 17,453,370 |
| 2020-02-25 | $3.00 | $3.05 | $2.98 | $3.04 | $3.04 | 24,038,290 |
| 2020-02-24 | $3.08 | $3.08 | $3.02 | $3.05 | $3.05 | 28,917,840 |
| 2020-02-21 | $3.10 | $3.11 | $3.07 | $3.08 | $3.08 | 98,087,880 |
| 2020-02-20 | $3.05 | $3.11 | $3.05 | $3.10 | $3.10 | 53,042,400 |
| 2020-02-19 | $3.00 | $3.06 | $3.00 | $3.04 | $3.04 | 14,251,700 |
| 2020-02-18 | $3.02 | $3.02 | $2.98 | $3.00 | $3.00 | 14,803,670 |
| 2020-02-17 | $2.97 | $3.02 | $2.95 | $3.02 | $3.02 | 19,005,660 |
| 2020-02-14 | $2.95 | $2.98 | $2.94 | $2.97 | $2.97 | 30,094,300 |
| 2020-02-13 | $2.95 | $2.98 | $2.94 | $2.94 | $2.94 | 16,729,100 |
| 2020-02-12 | $2.94 | $2.97 | $2.94 | $2.96 | $2.96 | 10,191,300 |
| 2020-02-11 | $2.93 | $2.98 | $2.92 | $2.95 | $2.95 | 50,174,310 |
| 2020-02-10 | $2.87 | $2.94 | $2.87 | $2.93 | $2.93 | 21,073,210 |
| 2020-02-07 | $2.86 | $2.90 | $2.83 | $2.90 | $2.90 | 20,567,050 |
| 2020-02-06 | $2.79 | $2.87 | $2.77 | $2.86 | $2.86 | 32,231,800 |
| 2020-02-05 | $2.73 | $2.79 | $2.72 | $2.78 | $2.78 | 16,411,020 |
| 2020-02-04 | $2.59 | $2.73 | $2.59 | $2.72 | $2.72 | 22,284,440 |
| 2020-02-03 | $2.62 | $2.70 | $2.62 | $2.62 | $2.62 | 31,116,880 |
| 2020-01-31 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2020-01-30 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2020-01-29 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2020-01-28 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2020-01-27 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2020-01-24 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2020-01-23 | $3.00 | $3.00 | $2.88 | $2.91 | $2.91 | 35,222,500 |
| 2020-01-22 | $3.01 | $3.03 | $2.97 | $3.02 | $3.02 | 19,570,800 |
| 2020-01-21 | $3.09 | $3.09 | $3.03 | $3.03 | $3.03 | 23,736,010 |
| 2020-01-20 | $3.11 | $3.13 | $3.08 | $3.10 | $3.10 | 19,074,550 |
| 2020-01-17 | $3.13 | $3.14 | $3.10 | $3.10 | $3.10 | 15,028,260 |
| 2020-01-16 | $3.13 | $3.14 | $3.11 | $3.13 | $3.13 | 10,436,100 |
| 2020-01-15 | $3.11 | $3.15 | $3.11 | $3.12 | $3.12 | 10,873,000 |
| 2020-01-14 | $3.15 | $3.15 | $3.11 | $3.12 | $3.12 | 12,598,400 |
| 2020-01-13 | $3.10 | $3.14 | $3.09 | $3.14 | $3.14 | 13,258,470 |
| 2020-01-10 | $3.10 | $3.11 | $3.08 | $3.10 | $3.10 | 13,100,370 |
| 2020-01-09 | $3.07 | $3.11 | $3.07 | $3.11 | $3.11 | 14,929,170 |
| 2020-01-08 | $3.07 | $3.09 | $3.05 | $3.06 | $3.06 | 12,166,070 |
| 2020-01-07 | $3.01 | $3.09 | $3.01 | $3.08 | $3.08 | 18,584,870 |
| 2020-01-06 | $2.99 | $3.03 | $2.99 | $3.01 | $3.01 | 24,990,300 |
| 2020-01-03 | $3.02 | $3.04 | $2.99 | $3.01 | $3.01 | 19,904,110 |
| 2020-01-02 | $3.05 | $3.05 | $2.99 | $3.03 | $3.03 | 19,500,290 |
| 2020-01-01 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2019-12-31 | $3.00 | $3.02 | $3.00 | $3.02 | $3.02 | 17,657,440 |
| 2019-12-30 | $2.94 | $3.00 | $2.94 | $3.00 | $3.00 | 29,857,500 |
| 2019-12-27 | $2.90 | $2.96 | $2.90 | $2.94 | $2.94 | 24,364,600 |
| 2019-12-26 | $2.90 | $2.91 | $2.89 | $2.90 | $2.90 | 12,359,880 |
| 2019-12-25 | $2.92 | $2.92 | $2.89 | $2.91 | $2.91 | 15,346,080 |
| 2019-12-24 | $2.91 | $2.92 | $2.90 | $2.92 | $2.92 | 7,680,700 |
| 2019-12-23 | $2.93 | $2.95 | $2.91 | $2.91 | $2.91 | 13,979,200 |
| 2019-12-20 | $2.95 | $2.95 | $2.93 | $2.94 | $2.94 | 9,735,160 |
| 2019-12-19 | $2.96 | $2.96 | $2.93 | $2.94 | $2.94 | 10,692,300 |
| 2019-12-18 | $2.98 | $2.99 | $2.96 | $2.96 | $2.96 | 19,220,200 |
| 2019-12-17 | $2.93 | $2.98 | $2.93 | $2.98 | $2.98 | 21,368,600 |
| 2019-12-16 | $2.95 | $2.95 | $2.92 | $2.93 | $2.93 | 18,289,600 |
| 2019-12-13 | $2.92 | $2.95 | $2.92 | $2.94 | $2.94 | 14,189,900 |
| 2019-12-12 | $2.92 | $2.93 | $2.90 | $2.91 | $2.91 | 14,397,890 |
| 2019-12-11 | $2.96 | $2.96 | $2.92 | $2.92 | $2.92 | 15,675,350 |
| 2019-12-10 | $2.97 | $2.97 | $2.94 | $2.96 | $2.96 | 8,673,300 |
| 2019-12-09 | $3.00 | $3.00 | $2.97 | $2.97 | $2.97 | 6,662,390 |
| 2019-12-06 | $2.96 | $2.99 | $2.96 | $2.99 | $2.99 | 10,364,230 |
| 2019-12-05 | $2.95 | $2.96 | $2.94 | $2.95 | $2.95 | 9,481,700 |
| 2019-12-04 | $2.95 | $2.97 | $2.93 | $2.95 | $2.95 | 7,249,600 |
| 2019-12-03 | $2.94 | $2.95 | $2.93 | $2.95 | $2.95 | 7,523,300 |
| 2019-12-02 | $2.92 | $2.97 | $2.92 | $2.95 | $2.95 | 8,565,160 |
| 2019-11-29 | $2.99 | $2.99 | $2.91 | $2.93 | $2.93 | 17,460,870 |
| 2019-11-28 | $3.00 | $3.02 | $2.98 | $2.99 | $2.99 | 5,876,700 |
| 2019-11-27 | $3.00 | $3.01 | $2.99 | $3.00 | $3.00 | 7,031,600 |
| 2019-11-26 | $2.98 | $3.02 | $2.98 | $3.00 | $3.00 | 8,439,400 |
| 2019-11-25 | $2.99 | $2.99 | $2.95 | $2.98 | $2.98 | 7,468,590 |
| 2019-11-22 | $3.05 | $3.07 | $2.98 | $2.99 | $2.99 | 16,907,400 |
| 2019-11-21 | $3.05 | $3.07 | $3.04 | $3.05 | $3.05 | 6,187,400 |
| 2019-11-20 | $3.07 | $3.09 | $3.06 | $3.07 | $3.07 | 7,281,700 |
| 2019-11-19 | $3.05 | $3.08 | $3.04 | $3.07 | $3.07 | 5,686,500 |
| 2019-11-18 | $3.03 | $3.05 | $3.02 | $3.05 | $3.05 | 5,938,800 |
| 2019-11-15 | $3.08 | $3.08 | $3.03 | $3.04 | $3.04 | 12,173,800 |
| 2019-11-14 | $3.07 | $3.09 | $3.06 | $3.07 | $3.07 | 7,252,300 |
| 2019-11-13 | $3.05 | $3.07 | $3.05 | $3.07 | $3.07 | 5,423,300 |
| 2019-11-12 | $3.05 | $3.07 | $3.03 | $3.06 | $3.06 | 6,371,800 |
| 2019-11-11 | $3.07 | $3.08 | $3.04 | $3.04 | $3.04 | 11,322,900 |
| 2019-11-08 | $3.11 | $3.11 | $3.08 | $3.08 | $3.08 | 6,352,800 |
| 2019-11-07 | $3.07 | $3.10 | $3.06 | $3.09 | $3.09 | 6,267,570 |
| 2019-11-06 | $3.10 | $3.12 | $3.05 | $3.07 | $3.07 | 10,428,370 |
| 2019-11-05 | $3.08 | $3.12 | $3.08 | $3.10 | $3.10 | 10,665,870 |
| 2019-11-04 | $3.07 | $3.09 | $3.06 | $3.08 | $3.08 | 6,549,030 |
| 2019-11-01 | $3.05 | $3.07 | $3.02 | $3.06 | $3.06 | 6,767,860 |
| 2019-10-31 | $3.06 | $3.09 | $3.04 | $3.05 | $3.05 | 10,066,330 |
| 2019-10-30 | $3.06 | $3.06 | $3.01 | $3.04 | $3.04 | 6,291,100 |
| 2019-10-29 | $3.03 | $3.08 | $3.02 | $3.06 | $3.06 | 11,318,200 |
| 2019-10-28 | $3.00 | $3.03 | $2.98 | $3.03 | $3.03 | 11,451,400 |
| 2019-10-25 | $2.93 | $3.00 | $2.92 | $3.00 | $3.00 | 15,857,900 |
| 2019-10-24 | $2.95 | $2.96 | $2.92 | $2.93 | $2.93 | 7,530,400 |
| 2019-10-23 | $2.98 | $3.00 | $2.95 | $2.95 | $2.95 | 10,777,650 |
| 2019-10-22 | $2.97 | $2.98 | $2.96 | $2.98 | $2.98 | 6,500,520 |
| 2019-10-21 | $2.95 | $2.98 | $2.94 | $2.97 | $2.97 | 5,792,540 |
| 2019-10-18 | $2.96 | $2.98 | $2.95 | $2.95 | $2.95 | 6,456,100 |
| 2019-10-17 | $2.97 | $2.97 | $2.96 | $2.96 | $2.96 | 4,395,600 |
| 2019-10-16 | $3.00 | $3.00 | $2.96 | $2.97 | $2.97 | 10,431,400 |
| 2019-10-15 | $2.99 | $3.01 | $2.97 | $3.01 | $3.01 | 10,021,440 |
| 2019-10-14 | $2.99 | $3.00 | $2.96 | $3.00 | $3.00 | 11,894,280 |
| 2019-10-11 | $2.96 | $3.00 | $2.95 | $2.98 | $2.98 | 9,659,600 |
| 2019-10-10 | $2.93 | $2.98 | $2.90 | $2.97 | $2.97 | 10,075,490 |
| 2019-10-09 | $2.97 | $2.97 | $2.92 | $2.94 | $2.94 | 6,508,800 |
| 2019-10-08 | $2.92 | $2.98 | $2.91 | $2.97 | $2.97 | 9,279,670 |
| 2019-10-07 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2019-10-04 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2019-10-03 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2019-10-02 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2019-10-01 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2019-09-30 | $2.92 | $2.95 | $2.92 | $2.92 | $2.92 | 6,910,900 |
| 2019-09-27 | $2.92 | $2.95 | $2.90 | $2.94 | $2.94 | 8,368,400 |
| 2019-09-26 | $2.98 | $2.99 | $2.91 | $2.93 | $2.93 | 12,598,870 |
| 2019-09-25 | $2.98 | $3.00 | $2.96 | $2.98 | $2.98 | 5,881,800 |
| 2019-09-24 | $2.97 | $3.00 | $2.97 | $2.98 | $2.98 | 7,719,600 |
| 2019-09-23 | $3.00 | $3.00 | $2.96 | $2.97 | $2.97 | 9,195,560 |
| 2019-09-20 | $3.01 | $3.02 | $3.00 | $3.01 | $3.01 | 8,136,400 |
| 2019-09-19 | $3.00 | $3.01 | $2.96 | $3.01 | $3.01 | 8,440,670 |
| 2019-09-18 | $2.95 | $3.01 | $2.95 | $3.00 | $3.00 | 15,353,600 |
| 2019-09-17 | $2.96 | $2.97 | $2.93 | $2.95 | $2.95 | 10,493,000 |
| 2019-09-16 | $2.97 | $2.98 | $2.95 | $2.96 | $2.96 | 10,290,210 |
| 2019-09-13 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2019-09-12 | $2.96 | $2.97 | $2.95 | $2.97 | $2.97 | 10,401,200 |
| 2019-09-11 | $3.05 | $3.05 | $2.96 | $2.96 | $2.96 | 17,022,960 |
| 2019-09-10 | $3.05 | $3.05 | $3.03 | $3.05 | $3.05 | 7,817,500 |
| 2019-09-09 | $3.06 | $3.06 | $3.04 | $3.05 | $3.05 | 9,956,920 |
| 2019-09-06 | $3.08 | $3.08 | $3.03 | $3.06 | $3.06 | 10,200,100 |
| 2019-09-05 | $3.06 | $3.08 | $3.05 | $3.07 | $3.07 | 11,912,160 |
| 2019-09-04 | $3.07 | $3.08 | $3.03 | $3.05 | $3.05 | 10,519,100 |
| 2019-09-03 | $3.08 | $3.11 | $3.06 | $3.08 | $3.08 | 9,875,680 |
| 2019-09-02 | $3.06 | $3.08 | $3.04 | $3.08 | $3.08 | 11,493,370 |
| 2019-08-30 | $3.04 | $3.09 | $3.03 | $3.06 | $3.06 | 12,723,200 |
| 2019-08-29 | $3.02 | $3.04 | $3.00 | $3.03 | $3.03 | 8,286,170 |
| 2019-08-28 | $3.00 | $3.03 | $2.97 | $3.02 | $3.02 | 15,895,040 |
| 2019-08-27 | $2.92 | $3.01 | $2.92 | $2.99 | $2.99 | 14,191,450 |
| 2019-08-26 | $2.91 | $2.94 | $2.90 | $2.91 | $2.91 | 8,530,000 |
| 2019-08-23 | $2.94 | $2.96 | $2.93 | $2.95 | $2.95 | 8,703,200 |
| 2019-08-22 | $2.90 | $2.94 | $2.90 | $2.94 | $2.94 | 8,950,900 |
| 2019-08-21 | $2.91 | $2.92 | $2.89 | $2.89 | $2.89 | 6,164,600 |
| 2019-08-20 | $2.91 | $2.92 | $2.88 | $2.92 | $2.92 | 7,596,400 |
| 2019-08-19 | $2.91 | $2.92 | $2.85 | $2.92 | $2.92 | 15,198,100 |
| 2019-08-16 | $2.85 | $2.92 | $2.84 | $2.88 | $2.88 | 14,363,000 |
| 2019-08-15 | $2.81 | $2.85 | $2.81 | $2.85 | $2.85 | 5,742,300 |
| 2019-08-14 | $2.85 | $2.86 | $2.84 | $2.85 | $2.85 | 7,500,060 |
| 2019-08-13 | $2.81 | $2.83 | $2.81 | $2.82 | $2.82 | 4,785,200 |
| 2019-08-12 | $2.78 | $2.83 | $2.78 | $2.83 | $2.83 | 6,281,000 |
| 2019-08-09 | $2.83 | $2.84 | $2.77 | $2.78 | $2.78 | 8,099,300 |
| 2019-08-08 | $2.79 | $2.84 | $2.79 | $2.82 | $2.82 | 6,287,460 |
| 2019-08-07 | $2.82 | $2.82 | $2.79 | $2.79 | $2.79 | 5,305,300 |
| 2019-08-06 | $2.80 | $2.81 | $2.74 | $2.80 | $2.80 | 10,285,190 |
| 2019-08-05 | $2.83 | $2.87 | $2.82 | $2.83 | $2.83 | 11,875,600 |
| 2019-08-02 | $2.82 | $2.86 | $2.80 | $2.86 | $2.86 | 8,875,500 |
| 2019-08-01 | $2.88 | $2.89 | $2.85 | $2.87 | $2.87 | 9,485,900 |
| 2019-07-31 | $2.91 | $2.92 | $2.88 | $2.88 | $2.88 | 8,006,400 |
| 2019-07-30 | $2.92 | $2.93 | $2.90 | $2.92 | $2.92 | 9,271,500 |
| 2019-07-29 | $2.89 | $2.93 | $2.88 | $2.93 | $2.93 | 9,926,870 |
| 2019-07-26 | $2.89 | $2.90 | $2.88 | $2.89 | $2.89 | 6,844,900 |
| 2019-07-25 | $2.87 | $2.90 | $2.85 | $2.90 | $2.90 | 10,264,800 |
| 2019-07-24 | $2.87 | $2.89 | $2.86 | $2.87 | $2.87 | 9,040,800 |
| 2019-07-23 | $2.89 | $2.90 | $2.84 | $2.87 | $2.87 | 11,324,900 |
| 2019-07-22 | $2.90 | $2.91 | $2.88 | $2.89 | $2.89 | 9,378,500 |
| 2019-07-19 | $2.88 | $2.92 | $2.88 | $2.90 | $2.90 | 7,149,710 |
| 2019-07-18 | $2.91 | $2.92 | $2.88 | $2.88 | $2.88 | 10,211,080 |
| 2019-07-17 | $2.92 | $2.94 | $2.91 | $2.93 | $2.93 | 10,947,310 |
| 2019-07-16 | $2.95 | $2.97 | $2.93 | $2.93 | $2.93 | 14,103,000 |
| 2019-07-15 | $2.94 | $2.97 | $2.89 | $2.96 | $2.96 | 17,765,600 |
| 2019-07-12 | $2.92 | $2.95 | $2.92 | $2.95 | $2.95 | 13,346,400 |
| 2019-07-11 | $2.94 | $2.96 | $2.92 | $2.92 | $2.92 | 13,456,800 |
| 2019-07-10 | $2.94 | $2.95 | $2.92 | $2.93 | $2.93 | 9,955,300 |
| 2019-07-09 | $2.92 | $2.95 | $2.89 | $2.93 | $2.93 | 11,666,300 |
| 2019-07-08 | $2.94 | $2.95 | $2.88 | $2.93 | $2.93 | 20,193,700 |
| 2019-07-05 | $2.88 | $2.97 | $2.88 | $2.96 | $2.96 | 19,401,000 |
| 2019-07-04 | $2.93 | $2.95 | $2.87 | $2.89 | $2.89 | 23,767,470 |
| 2019-07-03 | $2.99 | $3.01 | $2.94 | $2.95 | $2.95 | 26,207,590 |
| 2019-07-02 | $2.97 | $3.00 | $2.97 | $2.99 | $2.99 | 17,811,100 |
| 2019-07-01 | $2.92 | $2.99 | $2.90 | $2.99 | $2.99 | 25,239,630 |
| 2019-06-28 | $2.86 | $2.87 | $2.84 | $2.86 | $2.86 | 18,124,000 |
| 2019-06-27 | $2.82 | $2.87 | $2.82 | $2.86 | $2.86 | 16,551,680 |
| 2019-06-26 | $2.81 | $2.83 | $2.80 | $2.81 | $2.81 | 11,671,530 |
| 2019-06-25 | $2.84 | $2.85 | $2.79 | $2.83 | $2.83 | 15,176,300 |
| 2019-06-24 | $2.84 | $2.87 | $2.81 | $2.85 | $2.85 | 22,220,400 |
| 2019-06-21 | $2.84 | $2.85 | $2.81 | $2.84 | $2.84 | 22,156,680 |
| 2019-06-20 | $2.76 | $2.86 | $2.75 | $2.84 | $2.84 | 31,442,390 |
| 2019-06-19 | $2.82 | $2.83 | $2.75 | $2.76 | $2.76 | 21,563,500 |
| 2019-06-18 | $2.72 | $2.75 | $2.70 | $2.74 | $2.74 | 8,814,100 |
| 2019-06-17 | $2.75 | $2.78 | $2.71 | $2.72 | $2.72 | 13,699,400 |
| 2019-06-14 | $2.78 | $2.81 | $2.75 | $2.75 | $2.75 | 11,061,710 |
| 2019-06-13 | $2.80 | $2.81 | $2.75 | $2.79 | $2.79 | 15,862,010 |
| 2019-06-12 | $2.82 | $2.82 | $2.79 | $2.79 | $2.79 | 15,191,550 |
| 2019-06-11 | $2.68 | $2.83 | $2.68 | $2.83 | $2.83 | 30,635,660 |
| 2019-06-10 | $2.63 | $2.69 | $2.60 | $2.68 | $2.68 | 14,759,500 |
| 2019-06-07 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2019-06-06 | $2.67 | $2.67 | $2.62 | $2.63 | $2.63 | 11,102,300 |
| 2019-06-05 | $2.69 | $2.70 | $2.67 | $2.67 | $2.67 | 10,097,480 |
| 2019-06-04 | $2.72 | $2.72 | $2.65 | $2.67 | $2.67 | 14,108,900 |
| 2019-06-03 | $2.72 | $2.76 | $2.70 | $2.72 | $2.72 | 14,536,510 |
| 2019-05-31 | $2.73 | $2.75 | $2.70 | $2.71 | $2.71 | 12,682,200 |
| 2019-05-30 | $2.72 | $2.75 | $2.70 | $2.73 | $2.73 | 15,485,530 |
| 2019-05-29 | $2.70 | $2.75 | $2.69 | $2.73 | $2.73 | 13,418,430 |
| 2019-05-28 | $2.69 | $2.76 | $2.67 | $2.72 | $2.72 | 21,684,460 |
| 2019-05-27 | $2.66 | $2.70 | $2.61 | $2.69 | $2.69 | 18,967,500 |
| 2019-05-24 | $2.63 | $2.68 | $2.62 | $2.64 | $2.64 | 16,191,090 |
| 2019-05-23 | $2.69 | $2.70 | $2.62 | $2.63 | $2.63 | 18,147,890 |
| 2019-05-22 | $2.75 | $2.76 | $2.71 | $2.71 | $2.71 | 16,417,400 |
| 2019-05-21 | $2.76 | $2.81 | $2.67 | $2.78 | $2.78 | 20,342,800 |
| 2019-05-20 | $2.80 | $2.81 | $2.70 | $2.78 | $2.78 | 23,984,480 |
| 2019-05-17 | $2.89 | $2.89 | $2.82 | $2.86 | $2.86 | 20,796,200 |
| 2019-05-16 | $2.82 | $2.93 | $2.80 | $2.92 | $2.92 | 26,373,660 |
| 2019-05-15 | $2.71 | $2.85 | $2.70 | $2.84 | $2.84 | 26,635,760 |
| 2019-05-14 | $2.66 | $2.82 | $2.66 | $2.68 | $2.68 | 12,738,460 |
| 2019-05-13 | $2.68 | $2.72 | $2.63 | $2.70 | $2.70 | 18,779,600 |
| 2019-05-10 | $2.59 | $2.69 | $2.59 | $2.69 | $2.69 | 21,234,900 |
| 2019-05-09 | $2.62 | $2.63 | $2.54 | $2.57 | $2.57 | 23,077,700 |
| 2019-05-08 | $2.65 | $2.69 | $2.61 | $2.64 | $2.64 | 10,905,200 |
| 2019-05-07 | $2.63 | $2.70 | $2.63 | $2.69 | $2.69 | 17,370,870 |
| 2019-05-06 | $2.70 | $2.71 | $2.61 | $2.63 | $2.63 | 29,506,740 |
| 2019-05-03 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2019-05-02 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2019-05-01 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2019-04-30 | $2.73 | $2.79 | $2.73 | $2.77 | $2.77 | 17,963,040 |
| 2019-04-29 | $2.71 | $2.79 | $2.68 | $2.74 | $2.74 | 23,391,550 |
| 2019-04-26 | $2.69 | $2.76 | $2.69 | $2.72 | $2.72 | 16,001,460 |
| 2019-04-25 | $2.75 | $2.78 | $2.72 | $2.72 | $2.72 | 18,070,460 |
| 2019-04-24 | $2.76 | $2.78 | $2.72 | $2.76 | $2.76 | 15,119,500 |
| 2019-04-23 | $2.74 | $2.78 | $2.70 | $2.76 | $2.76 | 14,365,000 |
| 2019-04-22 | $2.75 | $2.79 | $2.72 | $2.74 | $2.74 | 18,988,490 |
| 2019-04-19 | $2.74 | $2.75 | $2.70 | $2.74 | $2.74 | 11,606,200 |
| 2019-04-18 | $2.73 | $2.75 | $2.72 | $2.74 | $2.74 | 7,475,700 |
| 2019-04-17 | $2.71 | $2.76 | $2.69 | $2.75 | $2.75 | 15,027,600 |
| 2019-04-16 | $2.65 | $2.71 | $2.62 | $2.71 | $2.71 | 15,683,710 |
| 2019-04-15 | $2.72 | $2.75 | $2.67 | $2.67 | $2.67 | 20,613,800 |
| 2019-04-12 | $2.65 | $2.69 | $2.64 | $2.68 | $2.68 | 16,160,200 |
| 2019-04-11 | $2.78 | $2.78 | $2.67 | $2.68 | $2.68 | 22,801,900 |
| 2019-04-10 | $2.74 | $2.82 | $2.71 | $2.78 | $2.78 | 19,707,400 |
| 2019-04-09 | $2.77 | $2.79 | $2.73 | $2.78 | $2.78 | 24,204,300 |
| 2019-04-08 | $2.78 | $2.86 | $2.73 | $2.84 | $2.84 | 19,949,200 |
| 2019-04-05 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2019-04-04 | $2.68 | $2.78 | $2.67 | $2.78 | $2.78 | 14,877,620 |
| 2019-04-03 | $2.64 | $2.69 | $2.63 | $2.69 | $2.69 | 11,492,000 |
| 2019-04-02 | $2.72 | $2.72 | $2.64 | $2.66 | $2.66 | 13,886,010 |
| 2019-04-01 | $2.61 | $2.70 | $2.60 | $2.69 | $2.69 | 14,432,030 |
| 2019-03-29 | $2.50 | $2.64 | $2.50 | $2.60 | $2.60 | 13,515,920 |
| 2019-03-28 | $2.46 | $2.51 | $2.45 | $2.49 | $2.49 | 13,100,100 |
| 2019-03-27 | $2.41 | $2.47 | $2.39 | $2.46 | $2.46 | 13,168,720 |
| 2019-03-26 | $2.41 | $2.44 | $2.38 | $2.40 | $2.40 | 10,636,930 |
| 2019-03-25 | $2.44 | $2.46 | $2.40 | $2.40 | $2.40 | 10,136,600 |
| 2019-03-22 | $2.45 | $2.50 | $2.44 | $2.48 | $2.48 | 7,127,410 |
| 2019-03-21 | $2.50 | $2.50 | $2.47 | $2.49 | $2.49 | 6,843,400 |
| 2019-03-20 | $2.47 | $2.57 | $2.44 | $2.51 | $2.51 | 8,863,800 |
| 2019-03-19 | $2.50 | $2.53 | $2.45 | $2.50 | $2.50 | 9,231,510 |
| 2019-03-18 | $2.34 | $2.52 | $2.34 | $2.52 | $2.52 | 14,696,450 |
| 2019-03-15 | $2.30 | $2.36 | $2.29 | $2.34 | $2.34 | 11,153,400 |
| 2019-03-14 | $2.27 | $2.32 | $2.27 | $2.30 | $2.30 | 11,992,970 |
| 2019-03-13 | $2.32 | $2.34 | $2.27 | $2.29 | $2.29 | 6,357,200 |
| 2019-03-12 | $2.33 | $2.36 | $2.30 | $2.33 | $2.33 | 9,177,400 |
| 2019-03-11 | $2.24 | $2.32 | $2.24 | $2.32 | $2.32 | 8,461,810 |
| 2019-03-08 | $2.25 | $2.29 | $2.23 | $2.25 | $2.25 | 9,225,070 |
| 2019-03-07 | $2.33 | $2.33 | $2.27 | $2.29 | $2.29 | 10,081,900 |
| 2019-03-06 | $2.34 | $2.35 | $2.31 | $2.34 | $2.34 | 8,296,780 |
| 2019-03-05 | $2.34 | $2.37 | $2.32 | $2.35 | $2.35 | 7,374,130 |
| 2019-03-04 | $2.32 | $2.38 | $2.32 | $2.34 | $2.34 | 8,649,400 |
| 2019-03-01 | $2.26 | $2.32 | $2.26 | $2.32 | $2.32 | 7,571,400 |
| 2019-02-28 | $2.24 | $2.26 | $2.22 | $2.25 | $2.25 | 4,353,000 |
| 2019-02-27 | $2.22 | $2.28 | $2.21 | $2.26 | $2.26 | 8,018,880 |
| 2019-02-26 | $2.26 | $2.26 | $2.22 | $2.22 | $2.22 | 7,943,300 |
| 2019-02-25 | $2.19 | $2.39 | $2.16 | $2.27 | $2.27 | 12,220,160 |
| 2019-02-22 | $2.15 | $2.17 | $2.13 | $2.17 | $2.17 | 6,637,000 |
| 2019-02-21 | $2.17 | $2.19 | $2.15 | $2.16 | $2.16 | 4,888,900 |
| 2019-02-20 | $2.16 | $2.19 | $2.14 | $2.18 | $2.18 | 4,135,020 |
| 2019-02-19 | $2.19 | $2.19 | $2.15 | $2.16 | $2.16 | 7,406,140 |
| 2019-02-18 | $2.12 | $2.18 | $2.12 | $2.18 | $2.18 | 7,864,520 |
| 2019-02-15 | $2.13 | $2.13 | $2.10 | $2.11 | $2.11 | 4,615,400 |
| 2019-02-14 | $2.10 | $2.14 | $2.09 | $2.14 | $2.14 | 5,385,100 |
| 2019-02-13 | $2.08 | $2.11 | $2.07 | $2.10 | $2.10 | 5,708,220 |
| 2019-02-12 | $2.08 | $2.09 | $2.06 | $2.08 | $2.08 | 4,679,800 |
| 2019-02-11 | $2.00 | $2.08 | $1.99 | $2.07 | $2.07 | 4,308,120 |
| 2019-02-08 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2019-02-07 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2019-02-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2019-02-05 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2019-02-04 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2019-02-01 | $1.97 | $2.00 | $1.97 | $2.00 | $2.00 | 3,933,150 |
| 2019-01-31 | $1.95 | $1.96 | $1.93 | $1.96 | $1.96 | 3,382,200 |
| 2019-01-30 | $1.97 | $1.98 | $1.94 | $1.94 | $1.94 | 2,973,500 |
| 2019-01-29 | $1.95 | $1.98 | $1.94 | $1.97 | $1.97 | 4,222,660 |
| 2019-01-28 | $1.96 | $2.00 | $1.95 | $1.96 | $1.96 | 4,976,000 |
| 2019-01-25 | $1.96 | $1.97 | $1.94 | $1.95 | $1.95 | 3,898,620 |
| 2019-01-24 | $1.94 | $1.96 | $1.93 | $1.95 | $1.95 | 3,515,520 |
| 2019-01-23 | $1.93 | $1.95 | $1.93 | $1.94 | $1.94 | 3,628,380 |
| 2019-01-22 | $1.97 | $1.97 | $1.93 | $1.95 | $1.95 | 3,077,230 |
| 2019-01-21 | $1.95 | $1.99 | $1.95 | $1.98 | $1.98 | 4,563,700 |
| 2019-01-18 | $1.90 | $1.95 | $1.90 | $1.94 | $1.94 | 4,198,880 |
| 2019-01-17 | $1.91 | $1.92 | $1.89 | $1.90 | $1.90 | 3,077,000 |
| 2019-01-16 | $1.91 | $1.92 | $1.90 | $1.90 | $1.90 | 3,881,200 |
| 2019-01-15 | $1.84 | $1.92 | $1.83 | $1.91 | $1.91 | 3,892,300 |
| 2019-01-14 | $1.85 | $1.85 | $1.83 | $1.84 | $1.84 | 2,476,800 |
| 2019-01-11 | $1.82 | $1.86 | $1.82 | $1.86 | $1.86 | 2,441,600 |
| 2019-01-10 | $1.84 | $1.84 | $1.81 | $1.82 | $1.82 | 2,327,680 |
| 2019-01-09 | $1.81 | $1.85 | $1.81 | $1.83 | $1.83 | 3,356,680 |
| 2019-01-08 | $1.81 | $1.81 | $1.80 | $1.80 | $1.80 | 901,600 |
| 2019-01-07 | $1.81 | $1.81 | $1.79 | $1.81 | $1.81 | 3,256,400 |
| 2019-01-04 | $1.77 | $1.80 | $1.75 | $1.79 | $1.79 | 2,461,300 |
| 2019-01-03 | $1.80 | $1.80 | $1.76 | $1.77 | $1.77 | 2,025,400 |
| 2019-01-02 | $1.83 | $1.85 | $1.80 | $1.80 | $1.80 | 2,428,500 |
| 2019-01-01 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
| 2018-12-31 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
| 2018-12-28 | $1.80 | $1.82 | $1.78 | $1.82 | $1.82 | 2,014,100 |
| 2018-12-27 | $1.81 | $1.82 | $1.79 | $1.79 | $1.79 | 1,523,100 |
| 2018-12-26 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 0 |
| 2018-12-25 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 0 |
| 2018-12-24 | $1.79 | $1.81 | $1.77 | $1.81 | $1.81 | 1,070,200 |
| 2018-12-21 | $1.81 | $1.81 | $1.79 | $1.80 | $1.80 | 806,300 |
| 2018-12-20 | $1.81 | $1.82 | $1.78 | $1.82 | $1.82 | 1,549,780 |
| 2018-12-19 | $1.84 | $1.85 | $1.80 | $1.81 | $1.81 | 2,265,100 |
| 2018-12-18 | $1.84 | $1.85 | $1.82 | $1.84 | $1.84 | 1,673,300 |
| 2018-12-17 | $1.86 | $1.86 | $1.84 | $1.85 | $1.85 | 1,948,800 |
| 2018-12-14 | $1.89 | $1.89 | $1.87 | $1.87 | $1.87 | 2,289,700 |
| 2018-12-13 | $1.87 | $1.91 | $1.86 | $1.90 | $1.90 | 3,315,000 |
| 2018-12-12 | $1.85 | $1.87 | $1.85 | $1.86 | $1.86 | 1,255,500 |
| 2018-12-11 | $1.83 | $1.85 | $1.83 | $1.85 | $1.85 | 1,349,700 |
| 2018-12-10 | $1.84 | $1.86 | $1.82 | $1.83 | $1.83 | 1,717,100 |
| 2018-12-07 | $1.86 | $1.87 | $1.85 | $1.85 | $1.85 | 4,243,500 |
| 2018-12-06 | $1.89 | $1.90 | $1.85 | $1.87 | $1.87 | 3,437,400 |
| 2018-12-05 | $1.87 | $1.91 | $1.87 | $1.90 | $1.90 | 6,118,800 |
| 2018-12-04 | $1.88 | $1.89 | $1.87 | $1.89 | $1.89 | 2,889,900 |
| 2018-12-03 | $1.87 | $1.90 | $1.85 | $1.89 | $1.89 | 3,930,470 |
| 2018-11-30 | $1.78 | $1.82 | $1.78 | $1.82 | $1.82 | 2,865,170 |
| 2018-11-29 | $1.80 | $1.82 | $1.78 | $1.78 | $1.78 | 2,774,100 |
| 2018-11-28 | $1.76 | $1.79 | $1.75 | $1.79 | $1.79 | 1,643,200 |
| 2018-11-27 | $1.77 | $1.78 | $1.75 | $1.76 | $1.76 | 1,958,300 |
| 2018-11-26 | $1.78 | $1.78 | $1.76 | $1.77 | $1.77 | 1,670,300 |
| 2018-11-23 | $1.81 | $1.81 | $1.78 | $1.79 | $1.79 | 1,748,200 |
| 2018-11-22 | $1.82 | $1.85 | $1.80 | $1.81 | $1.81 | 1,172,100 |
| 2018-11-21 | $1.77 | $1.82 | $1.76 | $1.81 | $1.81 | 2,861,430 |
| 2018-11-20 | $1.82 | $1.82 | $1.79 | $1.79 | $1.79 | 2,174,400 |
| 2018-11-19 | $1.81 | $1.83 | $1.80 | $1.83 | $1.83 | 1,617,000 |
| 2018-11-16 | $1.81 | $1.83 | $1.80 | $1.81 | $1.81 | 2,806,500 |
| 2018-11-15 | $1.80 | $1.81 | $1.79 | $1.81 | $1.81 | 2,064,300 |
| 2018-11-14 | $1.82 | $1.82 | $1.79 | $1.79 | $1.79 | 2,545,300 |
| 2018-11-13 | $1.75 | $1.83 | $1.75 | $1.82 | $1.82 | 3,231,100 |
| 2018-11-12 | $1.77 | $1.79 | $1.74 | $1.78 | $1.78 | 1,818,300 |
| 2018-11-09 | $1.77 | $1.78 | $1.76 | $1.78 | $1.78 | 1,197,350 |
| 2018-11-08 | $1.79 | $1.81 | $1.78 | $1.78 | $1.78 | 1,577,400 |
| 2018-11-07 | $1.78 | $1.81 | $1.77 | $1.79 | $1.79 | 2,546,600 |
| 2018-11-06 | $1.80 | $1.80 | $1.76 | $1.78 | $1.78 | 2,091,500 |
| 2018-11-05 | $1.82 | $1.82 | $1.76 | $1.80 | $1.80 | 5,957,110 |
| 2018-11-02 | $1.79 | $1.83 | $1.75 | $1.83 | $1.83 | 4,771,410 |
| 2018-11-01 | $1.72 | $1.77 | $1.71 | $1.73 | $1.73 | 4,209,500 |
| 2018-10-31 | $1.67 | $1.71 | $1.67 | $1.70 | $1.70 | 3,833,000 |
| 2018-10-30 | $1.65 | $1.68 | $1.62 | $1.66 | $1.66 | 5,009,100 |
| 2018-10-29 | $1.80 | $1.80 | $1.65 | $1.66 | $1.66 | 7,636,700 |
| 2018-10-26 | $1.92 | $1.92 | $1.82 | $1.83 | $1.83 | 4,128,800 |
| 2018-10-25 | $1.90 | $1.91 | $1.86 | $1.91 | $1.91 | 2,453,000 |
| 2018-10-24 | $1.99 | $1.99 | $1.93 | $1.95 | $1.95 | 2,805,200 |
| 2018-10-23 | $2.07 | $2.07 | $1.96 | $1.99 | $1.99 | 3,014,500 |
| 2018-10-22 | $1.97 | $2.07 | $1.97 | $2.06 | $2.06 | 3,846,100 |
| 2018-10-19 | $1.87 | $1.96 | $1.87 | $1.95 | $1.95 | 1,482,700 |
| 2018-10-18 | $1.94 | $1.94 | $1.90 | $1.90 | $1.90 | 1,188,900 |
| 2018-10-17 | $1.96 | $1.97 | $1.92 | $1.94 | $1.94 | 1,345,400 |
| 2018-10-16 | $1.96 | $1.97 | $1.94 | $1.94 | $1.94 | 1,295,300 |
| 2018-10-15 | $1.99 | $1.99 | $1.96 | $1.97 | $1.97 | 1,942,700 |
| 2018-10-12 | $1.94 | $2.00 | $1.94 | $1.99 | $1.99 | 1,552,100 |
| 2018-10-11 | $1.96 | $2.00 | $1.92 | $1.93 | $1.93 | 2,353,000 |
| 2018-10-10 | $2.04 | $2.06 | $2.01 | $2.01 | $2.01 | 1,822,500 |
| 2018-10-09 | $2.08 | $2.09 | $2.04 | $2.04 | $2.04 | 2,080,200 |
| 2018-10-08 | $2.14 | $2.14 | $2.06 | $2.08 | $2.08 | 2,627,100 |
| 2018-10-05 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2018-10-04 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2018-10-03 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2018-10-02 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2018-10-01 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2018-09-28 | $2.16 | $2.17 | $2.13 | $2.16 | $2.16 | 2,245,010 |
| 2018-09-27 | $2.13 | $2.15 | $2.11 | $2.15 | $2.15 | 1,851,600 |
| 2018-09-26 | $2.07 | $2.15 | $2.07 | $2.14 | $2.14 | 3,550,700 |
| 2018-09-25 | $2.06 | $2.08 | $2.05 | $2.07 | $2.07 | 2,039,400 |
| 2018-09-24 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2018-09-21 | $2.02 | $2.08 | $2.02 | $2.08 | $2.08 | 2,222,200 |
| 2018-09-20 | $2.02 | $2.02 | $2.00 | $2.01 | $2.01 | 1,057,500 |
| 2018-09-19 | $1.97 | $2.03 | $1.96 | $2.02 | $2.02 | 2,351,800 |
| 2018-09-18 | $1.92 | $1.99 | $1.91 | $1.98 | $1.98 | 1,774,300 |
| 2018-09-17 | $1.93 | $1.94 | $1.91 | $1.93 | $1.93 | 1,048,500 |
| 2018-09-14 | $1.91 | $1.94 | $1.89 | $1.93 | $1.93 | 1,805,200 |
| 2018-09-13 | $1.92 | $1.93 | $1.87 | $1.90 | $1.90 | 1,508,100 |
| 2018-09-12 | $1.93 | $1.93 | $1.89 | $1.90 | $1.90 | 1,940,300 |
| 2018-09-11 | $1.93 | $1.95 | $1.92 | $1.93 | $1.93 | 1,128,300 |
| 2018-09-10 | $1.95 | $1.96 | $1.79 | $1.93 | $1.93 | 1,251,400 |
| 2018-09-07 | $1.97 | $1.99 | $1.95 | $1.96 | $1.96 | 772,000 |
| 2018-09-06 | $1.99 | $1.99 | $1.96 | $1.97 | $1.97 | 1,013,200 |
| 2018-09-05 | $2.02 | $2.02 | $1.99 | $2.00 | $2.00 | 523,300 |
| 2018-09-04 | $2.01 | $2.02 | $1.99 | $2.02 | $2.02 | 465,000 |
| 2018-09-03 | $2.00 | $2.02 | $1.99 | $2.01 | $2.01 | 631,000 |
| 2018-08-31 | $2.04 | $2.04 | $1.99 | $2.02 | $2.02 | 827,490 |
| 2018-08-30 | $2.05 | $2.07 | $2.04 | $2.04 | $2.04 | 978,800 |
| 2018-08-29 | $2.06 | $2.06 | $2.04 | $2.06 | $2.06 | 789,500 |
| 2018-08-28 | $2.07 | $2.08 | $2.05 | $2.06 | $2.06 | 1,404,600 |
| 2018-08-27 | $2.01 | $2.07 | $2.01 | $2.07 | $2.07 | 1,905,700 |
| 2018-08-24 | $2.03 | $2.03 | $1.99 | $2.01 | $2.01 | 1,924,700 |
| 2018-08-23 | $2.01 | $2.08 | $2.00 | $2.03 | $2.03 | 2,105,600 |
| 2018-08-22 | $2.03 | $2.03 | $2.00 | $2.01 | $2.01 | 1,165,700 |
| 2018-08-21 | $1.96 | $2.03 | $1.96 | $2.03 | $2.03 | 1,841,900 |
| 2018-08-20 | $1.91 | $1.97 | $1.91 | $1.97 | $1.97 | 1,282,000 |
| 2018-08-17 | $2.00 | $2.00 | $1.96 | $1.96 | $1.96 | 967,300 |
| 2018-08-16 | $2.00 | $2.03 | $1.97 | $1.99 | $1.99 | 1,051,400 |
| 2018-08-15 | $2.08 | $2.08 | $2.01 | $2.02 | $2.02 | 2,169,700 |
| 2018-08-14 | $2.09 | $2.10 | $2.06 | $2.08 | $2.08 | 907,600 |
| 2018-08-13 | $2.09 | $2.09 | $2.04 | $2.08 | $2.08 | 1,868,900 |
| 2018-08-10 | $2.09 | $2.12 | $2.09 | $2.10 | $2.10 | 2,053,400 |
| 2018-08-09 | $2.04 | $2.10 | $2.04 | $2.09 | $2.09 | 2,777,000 |
| 2018-08-08 | $2.08 | $2.08 | $2.04 | $2.04 | $2.04 | 835,500 |
| 2018-08-07 | $2.05 | $2.08 | $2.03 | $2.08 | $2.08 | 1,432,500 |
| 2018-08-06 | $2.12 | $2.12 | $2.03 | $2.05 | $2.05 | 1,612,200 |
| 2018-08-03 | $2.14 | $2.15 | $2.12 | $2.12 | $2.12 | 843,800 |
| 2018-08-02 | $2.19 | $2.19 | $2.14 | $2.14 | $2.14 | 2,031,400 |
| 2018-08-01 | $2.23 | $2.23 | $2.19 | $2.20 | $2.20 | 877,890 |
| 2018-07-31 | $2.22 | $2.23 | $2.20 | $2.22 | $2.22 | 1,134,890 |
| 2018-07-30 | $2.26 | $2.26 | $2.22 | $2.22 | $2.22 | 1,297,790 |
| 2018-07-27 | $2.26 | $2.27 | $2.25 | $2.26 | $2.26 | 872,800 |
| 2018-07-26 | $2.28 | $2.28 | $2.26 | $2.26 | $2.26 | 897,500 |
| 2018-07-25 | $2.29 | $2.30 | $2.27 | $2.28 | $2.28 | 1,972,400 |
| 2018-07-24 | $2.23 | $2.30 | $2.21 | $2.30 | $2.30 | 3,399,300 |
| 2018-07-23 | $2.25 | $2.25 | $2.21 | $2.23 | $2.23 | 1,949,600 |
| 2018-07-20 | $2.23 | $2.25 | $2.21 | $2.25 | $2.25 | 2,408,700 |
| 2018-07-19 | $2.26 | $2.26 | $2.22 | $2.24 | $2.24 | 3,103,200 |
| 2018-07-18 | $2.26 | $2.28 | $2.24 | $2.25 | $2.25 | 2,484,600 |
| 2018-07-17 | $2.28 | $2.30 | $2.25 | $2.26 | $2.26 | 2,807,500 |
| 2018-07-16 | $2.31 | $2.32 | $2.28 | $2.30 | $2.30 | 2,872,300 |
| 2018-07-13 | $2.26 | $2.30 | $2.24 | $2.29 | $2.29 | 2,940,800 |
| 2018-07-12 | $2.19 | $2.26 | $2.19 | $2.25 | $2.25 | 3,719,200 |
| 2018-07-11 | $2.21 | $2.22 | $2.16 | $2.19 | $2.19 | 3,096,300 |
| 2018-07-10 | $2.23 | $2.24 | $2.19 | $2.22 | $2.22 | 2,430,100 |
| 2018-07-09 | $2.17 | $2.22 | $2.17 | $2.22 | $2.22 | 6,394,800 |
| 2018-07-06 | $2.13 | $2.18 | $2.10 | $2.16 | $2.16 | 2,135,400 |
| 2018-07-05 | $2.14 | $2.19 | $2.12 | $2.13 | $2.13 | 1,788,500 |
| 2018-07-04 | $2.16 | $2.18 | $2.14 | $2.14 | $2.14 | 1,370,600 |
| 2018-07-03 | $2.21 | $2.22 | $2.09 | $2.16 | $2.16 | 3,056,680 |
| 2018-07-02 | $2.25 | $2.28 | $2.19 | $2.21 | $2.21 | 2,676,400 |
| 2018-06-29 | $2.20 | $2.26 | $2.19 | $2.26 | $2.26 | 2,900,430 |
| 2018-06-28 | $2.23 | $2.23 | $2.18 | $2.20 | $2.20 | 1,050,100 |
| 2018-06-27 | $2.34 | $2.34 | $2.17 | $2.24 | $2.24 | 2,674,600 |
| 2018-06-26 | $2.34 | $2.36 | $2.30 | $2.33 | $2.33 | 1,765,200 |
| 2018-06-25 | $2.37 | $2.38 | $2.35 | $2.35 | $2.35 | 2,706,780 |
| 2018-06-22 | $2.34 | $2.35 | $2.31 | $2.35 | $2.35 | 1,247,900 |
| 2018-06-21 | $2.36 | $2.39 | $2.34 | $2.35 | $2.35 | 2,601,700 |
| 2018-06-20 | $2.30 | $2.36 | $2.30 | $2.36 | $2.36 | 2,081,600 |
| 2018-06-19 | $2.37 | $2.41 | $2.28 | $2.30 | $2.30 | 2,748,900 |
| 2018-06-18 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2018-06-15 | $2.42 | $2.43 | $2.40 | $2.42 | $2.42 | 1,496,200 |
| 2018-06-14 | $2.44 | $2.46 | $2.41 | $2.43 | $2.43 | 1,774,200 |
| 2018-06-13 | $2.46 | $2.48 | $2.44 | $2.45 | $2.45 | 2,198,800 |
| 2018-06-12 | $2.39 | $2.48 | $2.39 | $2.47 | $2.47 | 2,712,300 |
| 2018-06-11 | $2.40 | $2.42 | $2.39 | $2.39 | $2.39 | 1,116,600 |
| 2018-06-08 | $2.45 | $2.45 | $2.40 | $2.41 | $2.41 | 1,968,600 |
| 2018-06-07 | $2.47 | $2.48 | $2.44 | $2.45 | $2.45 | 1,586,400 |
| 2018-06-06 | $2.48 | $2.49 | $2.46 | $2.47 | $2.47 | 1,662,300 |
| 2018-06-05 | $2.48 | $2.49 | $2.46 | $2.48 | $2.48 | 3,142,200 |
| 2018-06-04 | $2.45 | $2.49 | $2.43 | $2.48 | $2.48 | 2,849,900 |
| 2018-06-01 | $2.46 | $2.47 | $2.42 | $2.45 | $2.45 | 2,858,300 |
| 2018-05-31 | $2.37 | $2.48 | $2.35 | $2.48 | $2.48 | 4,164,120 |
| 2018-05-30 | $2.29 | $2.40 | $2.29 | $2.36 | $2.36 | 2,647,120 |
| 2018-05-29 | $2.36 | $2.42 | $2.33 | $2.34 | $2.34 | 3,556,820 |
| 2018-05-28 | $2.30 | $2.38 | $2.29 | $2.36 | $2.36 | 1,716,220 |
| 2018-05-25 | $2.29 | $2.31 | $2.28 | $2.30 | $2.30 | 895,900 |
| 2018-05-24 | $2.32 | $2.33 | $2.28 | $2.29 | $2.29 | 1,331,300 |
| 2018-05-23 | $2.38 | $2.38 | $2.32 | $2.32 | $2.32 | 2,266,610 |
| 2018-05-22 | $2.36 | $2.40 | $2.36 | $2.38 | $2.38 | 853,800 |
| 2018-05-21 | $2.36 | $2.38 | $2.35 | $2.36 | $2.36 | 1,060,520 |
| 2018-05-18 | $2.34 | $2.35 | $2.30 | $2.35 | $2.35 | 1,132,420 |
| 2018-05-17 | $2.36 | $2.36 | $2.33 | $2.35 | $2.35 | 931,300 |
| 2018-05-16 | $2.35 | $2.38 | $2.34 | $2.35 | $2.35 | 1,905,920 |
| 2018-05-15 | $2.34 | $2.35 | $2.31 | $2.35 | $2.35 | 1,031,600 |
| 2018-05-14 | $2.30 | $2.34 | $2.30 | $2.33 | $2.33 | 1,272,300 |
| 2018-05-11 | $2.33 | $2.34 | $2.29 | $2.29 | $2.29 | 1,422,900 |
| 2018-05-10 | $2.28 | $2.32 | $2.28 | $2.32 | $2.32 | 1,881,480 |
| 2018-05-09 | $2.29 | $2.29 | $2.27 | $2.29 | $2.29 | 647,400 |
| 2018-05-08 | $2.28 | $2.31 | $2.25 | $2.29 | $2.29 | 2,309,680 |
| 2018-05-07 | $2.18 | $2.28 | $2.17 | $2.27 | $2.27 | 2,123,680 |
| 2018-05-04 | $2.19 | $2.19 | $2.18 | $2.18 | $2.18 | 518,200 |
| 2018-05-03 | $2.15 | $2.19 | $2.13 | $2.19 | $2.19 | 890,200 |
| 2018-05-02 | $2.15 | $2.15 | $2.13 | $2.15 | $2.15 | 794,000 |
| 2018-05-01 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2018-04-30 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2018-04-27 | $2.17 | $2.18 | $2.14 | $2.15 | $2.15 | 947,800 |
| 2018-04-26 | $2.23 | $2.23 | $2.16 | $2.17 | $2.17 | 1,063,100 |
| 2018-04-25 | $2.22 | $2.23 | $2.20 | $2.22 | $2.22 | 778,200 |
| 2018-04-24 | $2.17 | $2.23 | $2.17 | $2.22 | $2.22 | 1,310,400 |
| 2018-04-23 | $2.18 | $2.18 | $2.15 | $2.16 | $2.16 | 782,900 |
| 2018-04-20 | $2.20 | $2.21 | $2.17 | $2.17 | $2.17 | 891,800 |
| 2018-04-19 | $2.15 | $2.19 | $2.15 | $2.19 | $2.19 | 782,800 |
| 2018-04-18 | $2.16 | $2.16 | $2.12 | $2.15 | $2.15 | 678,700 |
| 2018-04-17 | $2.18 | $2.18 | $2.15 | $2.15 | $2.15 | 661,800 |
| 2018-04-16 | $2.19 | $2.19 | $2.17 | $2.18 | $2.18 | 575,300 |
| 2018-04-13 | $2.21 | $2.22 | $2.19 | $2.19 | $2.19 | 351,100 |
| 2018-04-12 | $2.22 | $2.22 | $2.20 | $2.21 | $2.21 | 511,400 |
| 2018-04-11 | $2.22 | $2.23 | $2.21 | $2.22 | $2.22 | 672,500 |
| 2018-04-10 | $2.21 | $2.22 | $2.17 | $2.22 | $2.22 | 1,116,600 |
| 2018-04-09 | $2.22 | $2.24 | $2.19 | $2.20 | $2.20 | 1,435,410 |
| 2018-04-06 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2018-04-05 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2018-04-04 | $2.16 | $2.24 | $2.16 | $2.21 | $2.21 | 2,385,300 |
| 2018-04-03 | $2.13 | $2.17 | $2.13 | $2.16 | $2.16 | 1,972,200 |
| 2018-04-02 | $2.16 | $2.18 | $2.14 | $2.15 | $2.15 | 704,800 |
| 2018-03-30 | $2.17 | $2.18 | $2.15 | $2.17 | $2.17 | 628,410 |
| 2018-03-29 | $2.13 | $2.18 | $2.08 | $2.18 | $2.18 | 1,134,710 |
| 2018-03-28 | $2.15 | $2.17 | $2.12 | $2.13 | $2.13 | 1,181,340 |
| 2018-03-27 | $2.20 | $2.21 | $2.17 | $2.18 | $2.18 | 913,140 |
| 2018-03-26 | $2.17 | $2.19 | $2.15 | $2.18 | $2.18 | 1,406,200 |
| 2018-03-23 | $2.18 | $2.23 | $2.14 | $2.19 | $2.19 | 1,499,400 |
| 2018-03-22 | $2.27 | $2.28 | $2.23 | $2.23 | $2.23 | 1,186,800 |
| 2018-03-21 | $2.30 | $2.30 | $2.26 | $2.27 | $2.27 | 1,610,400 |
| 2018-03-20 | $2.30 | $2.30 | $2.26 | $2.29 | $2.29 | 1,139,000 |
| 2018-03-19 | $2.29 | $2.32 | $2.28 | $2.31 | $2.31 | 1,070,200 |
| 2018-03-16 | $2.35 | $2.35 | $2.30 | $2.30 | $2.30 | 1,057,210 |
| 2018-03-15 | $2.30 | $2.33 | $2.29 | $2.33 | $2.33 | 1,634,710 |
| 2018-03-14 | $2.29 | $2.30 | $2.25 | $2.30 | $2.30 | 1,051,100 |
| 2018-03-13 | $2.32 | $2.32 | $2.28 | $2.29 | $2.29 | 887,000 |
| 2018-03-12 | $2.33 | $2.35 | $2.31 | $2.32 | $2.32 | 1,926,510 |
| 2018-03-09 | $2.30 | $2.34 | $2.30 | $2.33 | $2.33 | 1,485,100 |
| 2018-03-08 | $2.25 | $2.30 | $2.25 | $2.30 | $2.30 | 1,257,200 |
| 2018-03-07 | $2.27 | $2.29 | $2.25 | $2.26 | $2.26 | 1,358,900 |
| 2018-03-06 | $2.28 | $2.28 | $2.22 | $2.28 | $2.28 | 1,873,100 |
| 2018-03-05 | $2.29 | $2.31 | $2.27 | $2.27 | $2.27 | 1,336,700 |
| 2018-03-02 | $2.31 | $2.31 | $2.29 | $2.30 | $2.30 | 1,049,240 |
| 2018-03-01 | $2.31 | $2.34 | $2.31 | $2.33 | $2.33 | 1,835,600 |
| 2018-02-28 | $2.32 | $2.35 | $2.29 | $2.32 | $2.32 | 1,967,000 |
| 2018-02-27 | $2.37 | $2.38 | $2.34 | $2.35 | $2.35 | 1,850,800 |
| 2018-02-26 | $2.40 | $2.40 | $2.35 | $2.37 | $2.37 | 1,555,200 |
| 2018-02-23 | $2.39 | $2.40 | $2.36 | $2.38 | $2.38 | 2,585,900 |
| 2018-02-22 | $2.32 | $2.38 | $2.32 | $2.38 | $2.38 | 1,414,810 |
| 2018-02-21 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2018-02-20 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2018-02-19 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2018-02-16 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2018-02-15 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2018-02-14 | $2.30 | $2.30 | $2.27 | $2.30 | $2.30 | 817,800 |
| 2018-02-13 | $2.27 | $2.30 | $2.27 | $2.28 | $2.28 | 1,480,700 |
| 2018-02-12 | $2.16 | $2.26 | $2.16 | $2.26 | $2.26 | 2,205,900 |
| 2018-02-09 | $2.11 | $2.19 | $2.11 | $2.16 | $2.16 | 2,380,710 |
| 2018-02-08 | $2.22 | $2.26 | $2.20 | $2.23 | $2.23 | 1,296,300 |
| 2018-02-07 | $2.28 | $2.31 | $2.21 | $2.22 | $2.22 | 1,937,400 |
| 2018-02-06 | $2.33 | $2.33 | $2.25 | $2.26 | $2.26 | 2,743,710 |
| 2018-02-05 | $2.42 | $2.42 | $2.35 | $2.36 | $2.36 | 2,296,200 |
| 2018-02-02 | $2.43 | $2.45 | $2.40 | $2.43 | $2.43 | 1,618,500 |
| 2018-02-01 | $2.47 | $2.47 | $2.42 | $2.44 | $2.44 | 1,890,100 |
| 2018-01-31 | $2.43 | $2.47 | $2.43 | $2.47 | $2.47 | 1,376,700 |
| 2018-01-30 | $2.46 | $2.46 | $2.41 | $2.43 | $2.43 | 1,350,500 |
| 2018-01-29 | $2.53 | $2.54 | $2.45 | $2.46 | $2.46 | 2,892,300 |
| 2018-01-26 | $2.52 | $2.53 | $2.51 | $2.53 | $2.53 | 1,537,600 |
| 2018-01-25 | $2.54 | $2.54 | $2.49 | $2.52 | $2.52 | 2,179,300 |
| 2018-01-24 | $2.56 | $2.57 | $2.52 | $2.54 | $2.54 | 2,695,300 |
| 2018-01-23 | $2.55 | $2.57 | $2.54 | $2.57 | $2.57 | 3,181,300 |
| 2018-01-22 | $2.46 | $2.56 | $2.46 | $2.55 | $2.55 | 3,779,640 |
| 2018-01-19 | $2.55 | $2.55 | $2.47 | $2.48 | $2.48 | 4,768,040 |
| 2018-01-18 | $2.56 | $2.58 | $2.52 | $2.55 | $2.55 | 2,881,900 |
| 2018-01-17 | $2.58 | $2.60 | $2.52 | $2.56 | $2.56 | 3,552,440 |
| 2018-01-16 | $2.54 | $2.65 | $2.51 | $2.58 | $2.58 | 2,615,740 |
| 2018-01-15 | $2.55 | $2.58 | $2.53 | $2.54 | $2.54 | 2,539,400 |
| 2018-01-12 | $2.51 | $2.55 | $2.51 | $2.55 | $2.55 | 1,177,000 |
| 2018-01-11 | $2.53 | $2.53 | $2.49 | $2.52 | $2.52 | 1,911,300 |
| 2018-01-10 | $2.52 | $2.53 | $2.48 | $2.53 | $2.53 | 2,719,100 |
| 2018-01-09 | $2.45 | $2.51 | $2.45 | $2.51 | $2.51 | 2,205,200 |
| 2018-01-08 | $2.42 | $2.48 | $2.41 | $2.45 | $2.45 | 1,556,200 |
| 2018-01-05 | $2.42 | $2.43 | $2.40 | $2.42 | $2.42 | 1,783,000 |
| 2018-01-04 | $2.37 | $2.42 | $2.37 | $2.42 | $2.42 | 1,530,500 |
| 2018-01-03 | $2.34 | $2.38 | $2.34 | $2.37 | $2.37 | 1,037,200 |
| 2018-01-02 | $2.33 | $2.37 | $2.33 | $2.35 | $2.35 | 834,200 |
| 2018-01-01 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2017-12-29 | $2.36 | $2.38 | $2.33 | $2.33 | $2.33 | 2,152,000 |
| 2017-12-28 | $2.30 | $2.37 | $2.30 | $2.36 | $2.36 | 1,298,300 |
| 2017-12-27 | $2.40 | $2.41 | $2.31 | $2.33 | $2.33 | 2,702,100 |
| 2017-12-26 | $2.38 | $2.40 | $2.38 | $2.40 | $2.40 | 1,663,700 |
| 2017-12-25 | $2.36 | $2.39 | $2.36 | $2.38 | $2.38 | 1,043,800 |
| 2017-12-22 | $2.36 | $2.36 | $2.35 | $2.36 | $2.36 | 588,500 |
| 2017-12-21 | $2.35 | $2.36 | $2.32 | $2.36 | $2.36 | 934,000 |
| 2017-12-20 | $2.32 | $2.36 | $2.30 | $2.35 | $2.35 | 1,282,700 |
| 2017-12-19 | $2.30 | $2.31 | $2.29 | $2.31 | $2.31 | 623,100 |
| 2017-12-18 | $2.31 | $2.35 | $2.28 | $2.30 | $2.30 | 1,838,400 |
| 2017-12-15 | $2.33 | $2.37 | $2.30 | $2.33 | $2.33 | 2,558,900 |
| 2017-12-14 | $2.31 | $2.32 | $2.30 | $2.32 | $2.32 | 1,636,500 |
| 2017-12-13 | $2.25 | $2.31 | $2.24 | $2.31 | $2.31 | 1,187,400 |
| 2017-12-12 | $2.26 | $2.29 | $2.23 | $2.25 | $2.25 | 1,302,700 |
| 2017-12-11 | $2.17 | $2.27 | $2.17 | $2.26 | $2.26 | 1,831,000 |
| 2017-12-08 | $2.11 | $2.18 | $2.11 | $2.17 | $2.17 | 862,500 |
| 2017-12-07 | $2.16 | $2.16 | $2.11 | $2.11 | $2.11 | 1,692,900 |
| 2017-12-06 | $2.16 | $2.18 | $2.13 | $2.16 | $2.16 | 902,800 |
| 2017-12-05 | $2.16 | $2.19 | $2.14 | $2.16 | $2.16 | 1,127,600 |
| 2017-12-04 | $2.13 | $2.17 | $2.12 | $2.17 | $2.17 | 1,295,100 |
| 2017-12-01 | $2.13 | $2.15 | $2.11 | $2.13 | $2.13 | 696,100 |
| 2017-11-30 | $2.16 | $2.17 | $2.09 | $2.13 | $2.13 | 433,300 |
| 2017-11-29 | $2.19 | $2.20 | $2.13 | $2.15 | $2.15 | 1,339,900 |
| 2017-11-28 | $2.17 | $2.22 | $2.16 | $2.19 | $2.19 | 741,100 |
| 2017-11-27 | $2.20 | $2.20 | $2.15 | $2.17 | $2.17 | 1,058,100 |
| 2017-11-24 | $2.23 | $2.24 | $2.17 | $2.20 | $2.20 | 1,784,100 |
| 2017-11-23 | $2.29 | $2.29 | $2.24 | $2.24 | $2.24 | 2,175,480 |
| 2017-11-22 | $2.32 | $2.34 | $2.29 | $2.30 | $2.30 | 1,645,900 |
| 2017-11-21 | $2.30 | $2.34 | $2.30 | $2.32 | $2.32 | 1,874,700 |
| 2017-11-20 | $2.28 | $2.31 | $2.24 | $2.31 | $2.31 | 1,130,500 |
| 2017-11-17 | $2.32 | $2.34 | $2.28 | $2.31 | $2.31 | 1,819,800 |
| 2017-11-16 | $2.27 | $2.34 | $2.27 | $2.34 | $2.34 | 1,821,100 |
| 2017-11-15 | $2.25 | $2.29 | $2.25 | $2.28 | $2.28 | 1,039,710 |
| 2017-11-14 | $2.30 | $2.30 | $2.26 | $2.27 | $2.27 | 2,241,900 |
| 2017-11-13 | $2.31 | $2.31 | $2.28 | $2.30 | $2.30 | 2,996,200 |
| 2017-11-10 | $2.29 | $2.32 | $2.24 | $2.30 | $2.30 | 3,594,200 |
| 2017-11-09 | $2.32 | $2.36 | $2.26 | $2.29 | $2.29 | 3,849,900 |
| 2017-11-08 | $2.33 | $2.44 | $2.31 | $2.38 | $2.38 | 1,507,800 |
| 2017-11-07 | $2.28 | $2.33 | $2.28 | $2.32 | $2.32 | 2,845,000 |
| 2017-11-06 | $2.21 | $2.29 | $2.21 | $2.27 | $2.27 | 1,184,890 |
| 2017-11-03 | $2.17 | $2.22 | $2.17 | $2.21 | $2.21 | 940,510 |
| 2017-11-02 | $2.19 | $2.21 | $2.18 | $2.19 | $2.19 | 685,400 |
| 2017-11-01 | $2.20 | $2.25 | $2.20 | $2.20 | $2.20 | 1,165,700 |
| 2017-10-31 | $2.22 | $2.24 | $2.18 | $2.20 | $2.20 | 900,400 |
| 2017-10-30 | $2.27 | $2.27 | $2.20 | $2.22 | $2.22 | 2,273,700 |
| 2017-10-27 | $2.20 | $2.29 | $2.17 | $2.28 | $2.28 | 621,600 |
| 2017-10-26 | $2.17 | $2.25 | $2.17 | $2.20 | $2.20 | 1,360,490 |
| 2017-10-25 | $2.16 | $2.16 | $2.14 | $2.15 | $2.15 | 539,200 |
| 2017-10-24 | $2.15 | $2.16 | $2.14 | $2.15 | $2.15 | 322,200 |
| 2017-10-23 | $2.13 | $2.17 | $2.13 | $2.15 | $2.15 | 659,100 |
| 2017-10-20 | $2.16 | $2.16 | $2.13 | $2.14 | $2.14 | 480,300 |
| 2017-10-19 | $2.10 | $2.17 | $2.10 | $2.16 | $2.16 | 538,090 |
| 2017-10-18 | $2.11 | $2.11 | $2.09 | $2.10 | $2.10 | 224,500 |
| 2017-10-17 | $2.11 | $2.14 | $2.08 | $2.09 | $2.09 | 475,100 |
| 2017-10-16 | $2.14 | $2.14 | $2.11 | $2.12 | $2.12 | 397,200 |
| 2017-10-13 | $2.15 | $2.15 | $2.13 | $2.14 | $2.14 | 700,980 |
| 2017-10-12 | $2.14 | $2.16 | $2.10 | $2.15 | $2.15 | 337,800 |
| 2017-10-11 | $2.06 | $2.18 | $2.05 | $2.14 | $2.14 | 447,610 |
| 2017-10-10 | $2.04 | $2.06 | $2.02 | $2.06 | $2.06 | 211,510 |
| 2017-10-09 | $2.04 | $2.06 | $2.00 | $2.03 | $2.03 | 469,310 |
| 2017-10-06 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2017-10-05 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2017-10-04 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2017-10-03 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2017-10-02 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2017-09-29 | $2.00 | $2.04 | $2.00 | $2.02 | $2.02 | 307,600 |
| 2017-09-28 | $1.97 | $2.00 | $1.97 | $2.00 | $2.00 | 294,000 |
| 2017-09-27 | $2.00 | $2.02 | $1.99 | $2.00 | $2.00 | 268,600 |
| 2017-09-26 | $2.02 | $2.03 | $1.99 | $2.00 | $2.00 | 377,900 |
| 2017-09-25 | $1.96 | $2.02 | $1.94 | $2.01 | $2.01 | 326,000 |
| 2017-09-22 | $1.92 | $2.01 | $1.92 | $1.98 | $1.98 | 238,880 |
| 2017-09-21 | $1.94 | $1.94 | $1.93 | $1.94 | $1.94 | 53,700 |
| 2017-09-20 | $1.94 | $1.94 | $1.92 | $1.94 | $1.94 | 133,800 |
| 2017-09-19 | $1.94 | $1.95 | $1.92 | $1.93 | $1.93 | 267,300 |
| 2017-09-18 | $1.91 | $1.95 | $1.91 | $1.94 | $1.94 | 212,100 |
| 2017-09-15 | $1.87 | $1.90 | $1.87 | $1.90 | $1.90 | 80,900 |
| 2017-09-14 | $1.88 | $1.88 | $1.87 | $1.88 | $1.88 | 58,400 |
| 2017-09-13 | $1.87 | $1.88 | $1.87 | $1.88 | $1.88 | 101,000 |
| 2017-09-12 | $1.86 | $1.89 | $1.86 | $1.87 | $1.87 | 105,080 |
| 2017-09-11 | $1.86 | $1.88 | $1.86 | $1.87 | $1.87 | 81,110 |
| 2017-09-08 | $1.86 | $1.88 | $1.86 | $1.87 | $1.87 | 42,600 |
| 2017-09-07 | $1.88 | $1.89 | $1.87 | $1.87 | $1.87 | 136,300 |
| 2017-09-06 | $1.89 | $1.90 | $1.88 | $1.88 | $1.88 | 96,900 |
| 2017-09-05 | $1.87 | $1.90 | $1.87 | $1.90 | $1.90 | 176,180 |
| 2017-09-04 | $1.87 | $1.88 | $1.86 | $1.87 | $1.87 | 509,700 |
| 2017-09-01 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 157,370 |
| 2017-08-31 | $1.87 | $1.89 | $1.86 | $1.87 | $1.87 | 98,600 |
| 2017-08-30 | $1.87 | $1.88 | $1.86 | $1.87 | $1.87 | 86,500 |
| 2017-08-29 | $1.87 | $1.87 | $1.86 | $1.87 | $1.87 | 75,800 |
| 2017-08-28 | $1.87 | $1.88 | $1.86 | $1.87 | $1.87 | 325,800 |
| 2017-08-25 | $1.84 | $1.91 | $1.84 | $1.87 | $1.87 | 332,210 |
| 2017-08-24 | $1.88 | $1.88 | $1.86 | $1.86 | $1.86 | 135,000 |
| 2017-08-23 | $1.92 | $1.92 | $1.86 | $1.87 | $1.87 | 243,200 |
| 2017-08-22 | $1.90 | $1.90 | $1.88 | $1.88 | $1.88 | 57,700 |
| 2017-08-21 | $1.87 | $1.92 | $1.86 | $1.89 | $1.89 | 120,400 |
| 2017-08-18 | $1.88 | $1.88 | $1.86 | $1.87 | $1.87 | 37,000 |
| 2017-08-17 | $1.92 | $1.92 | $1.89 | $1.89 | $1.89 | 114,600 |
| 2017-08-16 | $1.88 | $1.93 | $1.86 | $1.91 | $1.91 | 365,210 |
| 2017-08-15 | $1.85 | $1.89 | $1.85 | $1.88 | $1.88 | 158,000 |
| 2017-08-14 | $1.81 | $1.87 | $1.81 | $1.87 | $1.87 | 98,370 |
| 2017-08-11 | $1.87 | $1.87 | $1.80 | $1.81 | $1.81 | 169,970 |
| 2017-08-10 | $1.87 | $1.95 | $1.86 | $1.87 | $1.87 | 258,370 |
| 2017-08-09 | $1.82 | $1.87 | $1.80 | $1.86 | $1.86 | 254,610 |
| 2017-08-08 | $1.81 | $1.82 | $1.79 | $1.82 | $1.82 | 264,300 |
| 2017-08-07 | $1.77 | $1.81 | $1.77 | $1.80 | $1.80 | 167,400 |
| 2017-08-04 | $1.79 | $1.79 | $1.77 | $1.77 | $1.77 | 52,800 |
| 2017-08-03 | $1.80 | $1.80 | $1.78 | $1.78 | $1.78 | 46,100 |
| 2017-08-02 | $1.79 | $1.80 | $1.79 | $1.80 | $1.80 | 187,200 |
| 2017-08-01 | $1.78 | $1.81 | $1.77 | $1.79 | $1.79 | 152,200 |
| 2017-07-31 | $1.78 | $1.81 | $1.78 | $1.79 | $1.79 | 214,600 |
| 2017-07-28 | $1.75 | $1.78 | $1.75 | $1.78 | $1.78 | 116,390 |
| 2017-07-27 | $1.77 | $1.77 | $1.75 | $1.75 | $1.75 | 141,990 |
| 2017-07-26 | $1.80 | $1.80 | $1.75 | $1.76 | $1.76 | 68,700 |
| 2017-07-25 | $1.79 | $1.81 | $1.78 | $1.79 | $1.79 | 172,000 |
| 2017-07-24 | $1.76 | $1.80 | $1.76 | $1.79 | $1.79 | 272,600 |
| 2017-07-21 | $1.75 | $1.76 | $1.75 | $1.75 | $1.75 | 102,800 |
| 2017-07-20 | $1.73 | $1.75 | $1.73 | $1.75 | $1.75 | 53,900 |
| 2017-07-19 | $1.71 | $1.73 | $1.71 | $1.73 | $1.73 | 118,700 |
| 2017-07-18 | $1.70 | $1.72 | $1.68 | $1.71 | $1.71 | 247,800 |
| 2017-07-17 | $1.75 | $1.75 | $1.65 | $1.71 | $1.71 | 263,000 |
| 2017-07-14 | $1.75 | $1.75 | $1.70 | $1.73 | $1.73 | 291,500 |
| 2017-07-13 | $1.76 | $1.77 | $1.75 | $1.75 | $1.75 | 178,200 |
| 2017-07-12 | $1.76 | $1.76 | $1.74 | $1.76 | $1.76 | 257,200 |
| 2017-07-11 | $1.77 | $1.77 | $1.76 | $1.76 | $1.76 | 252,900 |
| 2017-07-10 | $1.80 | $1.82 | $1.77 | $1.77 | $1.77 | 67,400 |
| 2017-07-07 | $1.78 | $1.80 | $1.78 | $1.78 | $1.78 | 29,000 |
| 2017-07-06 | $1.77 | $1.80 | $1.77 | $1.80 | $1.80 | 110,700 |
| 2017-07-05 | $1.77 | $1.80 | $1.77 | $1.79 | $1.79 | 32,200 |
| 2017-07-04 | $1.79 | $1.80 | $1.77 | $1.77 | $1.77 | 185,400 |
| 2017-07-03 | $1.80 | $1.82 | $1.78 | $1.80 | $1.80 | 230,210 |
| 2017-06-30 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2017-06-29 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2017-06-28 | $1.80 | $1.80 | $1.78 | $1.80 | $1.80 | 200,400 |
| 2017-06-27 | $1.78 | $1.81 | $1.78 | $1.80 | $1.80 | 61,500 |
| 2017-06-26 | $1.76 | $1.79 | $1.76 | $1.78 | $1.78 | 165,200 |
| 2017-06-23 | $1.76 | $1.77 | $1.75 | $1.75 | $1.75 | 132,500 |
| 2017-06-22 | $1.76 | $1.77 | $1.75 | $1.76 | $1.76 | 206,740 |
| 2017-06-21 | $1.75 | $1.78 | $1.74 | $1.76 | $1.76 | 518,100 |
| 2017-06-20 | $1.73 | $1.78 | $1.73 | $1.74 | $1.74 | 83,500 |
| 2017-06-19 | $1.72 | $1.73 | $1.72 | $1.73 | $1.73 | 114,000 |
| 2017-06-16 | $1.73 | $1.73 | $1.71 | $1.72 | $1.72 | 77,200 |
| 2017-06-15 | $1.75 | $1.75 | $1.73 | $1.73 | $1.73 | 117,110 |
| 2017-06-14 | $1.75 | $1.78 | $1.74 | $1.75 | $1.75 | 157,600 |
| 2017-06-13 | $1.75 | $1.80 | $1.71 | $1.75 | $1.75 | 107,200 |
| 2017-06-12 | $1.73 | $1.75 | $1.73 | $1.74 | $1.74 | 149,500 |
| 2017-06-09 | $1.71 | $1.73 | $1.71 | $1.72 | $1.72 | 180,200 |
| 2017-06-08 | $1.68 | $1.70 | $1.67 | $1.70 | $1.70 | 264,400 |
| 2017-06-07 | $1.65 | $1.68 | $1.65 | $1.67 | $1.67 | 139,700 |
| 2017-06-06 | $1.64 | $1.65 | $1.64 | $1.65 | $1.65 | 45,400 |
| 2017-06-05 | $1.65 | $1.65 | $1.64 | $1.64 | $1.64 | 73,800 |
| 2017-06-02 | $1.65 | $1.65 | $1.64 | $1.65 | $1.65 | 48,700 |
| 2017-06-01 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 55,000 |
| 2017-05-31 | $1.66 | $1.66 | $1.64 | $1.65 | $1.65 | 118,500 |
| 2017-05-30 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2017-05-29 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2017-05-26 | $1.65 | $1.65 | $1.64 | $1.65 | $1.65 | 66,200 |
| 2017-05-25 | $1.65 | $1.65 | $1.64 | $1.65 | $1.65 | 67,300 |
| 2017-05-24 | $1.65 | $1.65 | $1.62 | $1.64 | $1.64 | 95,300 |
| 2017-05-23 | $1.64 | $1.65 | $1.63 | $1.65 | $1.65 | 122,600 |
| 2017-05-22 | $1.64 | $1.65 | $1.63 | $1.63 | $1.63 | 187,300 |
| 2017-05-19 | $1.63 | $1.63 | $1.62 | $1.63 | $1.63 | 147,800 |
| 2017-05-18 | $1.63 | $1.63 | $1.61 | $1.62 | $1.62 | 114,300 |
| 2017-05-17 | $1.65 | $1.65 | $1.62 | $1.62 | $1.62 | 33,100 |
| 2017-05-16 | $1.60 | $1.63 | $1.58 | $1.63 | $1.63 | 203,300 |
| 2017-05-15 | $1.60 | $1.60 | $1.58 | $1.60 | $1.60 | 120,400 |
| 2017-05-12 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 65,600 |
| 2017-05-11 | $1.57 | $1.57 | $1.55 | $1.57 | $1.57 | 138,500 |
| 2017-05-10 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 66,900 |
| 2017-05-09 | $1.59 | $1.59 | $1.56 | $1.58 | $1.58 | 101,700 |
| 2017-05-08 | $1.60 | $1.60 | $1.58 | $1.59 | $1.59 | 172,800 |
| 2017-05-05 | $1.62 | $1.62 | $1.58 | $1.60 | $1.60 | 150,500 |
| 2017-05-04 | $1.62 | $1.62 | $1.58 | $1.61 | $1.61 | 188,400 |
| 2017-05-03 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 141,600 |
| 2017-05-02 | $1.63 | $1.64 | $1.62 | $1.62 | $1.62 | 104,500 |
| 2017-05-01 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2017-04-28 | $1.65 | $1.65 | $1.62 | $1.62 | $1.62 | 104,100 |
| 2017-04-27 | $1.65 | $1.65 | $1.62 | $1.64 | $1.64 | 46,800 |
| 2017-04-26 | $1.64 | $1.65 | $1.64 | $1.64 | $1.64 | 216,200 |
| 2017-04-25 | $1.62 | $1.65 | $1.62 | $1.64 | $1.64 | 237,400 |
| 2017-04-24 | $1.64 | $1.64 | $1.61 | $1.62 | $1.62 | 93,900 |
| 2017-04-21 | $1.65 | $1.65 | $1.63 | $1.64 | $1.64 | 126,000 |
| 2017-04-20 | $1.62 | $1.65 | $1.62 | $1.65 | $1.65 | 240,000 |
| 2017-04-19 | $1.63 | $1.63 | $1.61 | $1.62 | $1.62 | 74,400 |
| 2017-04-18 | $1.62 | $1.63 | $1.61 | $1.62 | $1.62 | 112,600 |
| 2017-04-17 | $1.63 | $1.63 | $1.60 | $1.60 | $1.60 | 163,470 |
| 2017-04-14 | $1.63 | $1.63 | $1.62 | $1.63 | $1.63 | 117,900 |
| 2017-04-13 | $1.63 | $1.63 | $1.60 | $1.63 | $1.63 | 428,600 |
| 2017-04-12 | $1.62 | $1.64 | $1.60 | $1.62 | $1.62 | 64,900 |
| 2017-04-11 | $1.62 | $1.63 | $1.61 | $1.62 | $1.62 | 62,100 |
| 2017-04-10 | $1.61 | $1.65 | $1.61 | $1.62 | $1.62 | 202,700 |
| 2017-04-07 | $1.64 | $1.64 | $1.62 | $1.62 | $1.62 | 274,000 |
| 2017-04-06 | $1.65 | $1.66 | $1.60 | $1.64 | $1.64 | 380,200 |
| 2017-04-05 | $1.65 | $1.66 | $1.61 | $1.66 | $1.66 | 167,500 |
| 2017-04-04 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2017-04-03 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2017-03-31 | $1.66 | $1.66 | $1.64 | $1.65 | $1.65 | 36,100 |
| 2017-03-30 | $1.65 | $1.65 | $1.61 | $1.64 | $1.64 | 84,500 |
| 2017-03-29 | $1.66 | $1.66 | $1.62 | $1.63 | $1.63 | 122,600 |
| 2017-03-28 | $1.65 | $1.65 | $1.63 | $1.65 | $1.65 | 159,600 |
| 2017-03-27 | $1.64 | $1.67 | $1.63 | $1.65 | $1.65 | 405,500 |
| 2017-03-24 | $1.63 | $1.64 | $1.62 | $1.64 | $1.64 | 83,700 |
| 2017-03-23 | $1.62 | $1.63 | $1.61 | $1.63 | $1.63 | 258,400 |
| 2017-03-22 | $1.62 | $1.62 | $1.60 | $1.62 | $1.62 | 164,000 |
| 2017-03-21 | $1.58 | $1.62 | $1.57 | $1.62 | $1.62 | 241,080 |
| 2017-03-20 | $1.58 | $1.58 | $1.57 | $1.58 | $1.58 | 69,800 |
| 2017-03-17 | $1.58 | $1.58 | $1.57 | $1.58 | $1.58 | 74,300 |
| 2017-03-16 | $1.57 | $1.58 | $1.57 | $1.58 | $1.58 | 77,200 |
| 2017-03-15 | $1.56 | $1.57 | $1.56 | $1.57 | $1.57 | 30,100 |
| 2017-03-14 | $1.57 | $1.57 | $1.56 | $1.56 | $1.56 | 66,800 |
| 2017-03-13 | $1.57 | $1.57 | $1.56 | $1.57 | $1.57 | 33,800 |
| 2017-03-10 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 40,700 |
| 2017-03-09 | $1.55 | $1.56 | $1.55 | $1.55 | $1.55 | 54,100 |
| 2017-03-08 | $1.57 | $1.57 | $1.55 | $1.56 | $1.56 | 152,400 |
| 2017-03-07 | $1.56 | $1.57 | $1.56 | $1.57 | $1.57 | 146,420 |
| 2017-03-06 | $1.57 | $1.57 | $1.54 | $1.56 | $1.56 | 92,300 |
| 2017-03-03 | $1.57 | $1.58 | $1.55 | $1.56 | $1.56 | 132,810 |
| 2017-03-02 | $1.56 | $1.56 | $1.55 | $1.55 | $1.55 | 32,800 |
| 2017-03-01 | $1.56 | $1.59 | $1.56 | $1.56 | $1.56 | 58,900 |
| 2017-02-28 | $1.56 | $1.57 | $1.56 | $1.56 | $1.56 | 300,380 |
| 2017-02-27 | $1.57 | $1.57 | $1.55 | $1.56 | $1.56 | 143,400 |
| 2017-02-24 | $1.58 | $1.58 | $1.56 | $1.57 | $1.57 | 208,200 |
| 2017-02-23 | $1.60 | $1.60 | $1.55 | $1.59 | $1.59 | 136,600 |
| 2017-02-22 | $1.56 | $1.58 | $1.56 | $1.57 | $1.57 | 141,400 |
| 2017-02-21 | $1.54 | $1.57 | $1.54 | $1.56 | $1.56 | 168,400 |
| 2017-02-20 | $1.49 | $1.54 | $1.49 | $1.53 | $1.53 | 245,900 |
| 2017-02-17 | $1.51 | $1.52 | $1.51 | $1.51 | $1.51 | 80,100 |
| 2017-02-16 | $1.50 | $1.52 | $1.49 | $1.49 | $1.49 | 41,700 |
| 2017-02-15 | $1.52 | $1.52 | $1.50 | $1.50 | $1.50 | 65,300 |
| 2017-02-14 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 54,400 |