Boshi Fund Management Company Ltd (159937) Exchange: SHE
Data as of July 17, 2025
$7.36 ($0.07) 0.95%
Boshi Fund Management Company Ltd - Daily Information
Click for more stock information on Boshi Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.38 |
| Previous Close | $7.36 |
| High | $7.38 |
| Low | $7.32 |
| Adjusted Open | $7.38 |
| Previous Adjusted Close | $7.36 |
| Adjusted High | $7.38 |
| Adjusted Low | $7.32 |
About Boshi Fund Management Company Ltd (159937)
Boshi Fund Management Co Ltd
Invest in Boshi Fund Management Company Ltd (159937)
Historical Stock Data for Boshi Fund Management Company Ltd (159937)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $7.38 | $7.38 | $7.32 | $7.36 | $7.36 | 57,105,800 |
| 2025-05-29 | $7.26 | $7.30 | $7.25 | $7.29 | $7.29 | 75,959,700 |
| 2025-05-28 | $7.35 | $7.38 | $7.33 | $7.36 | $7.36 | 86,881,690 |
| 2025-05-27 | $7.43 | $7.45 | $7.35 | $7.35 | $7.35 | 119,190,100 |
| 2025-05-26 | $7.42 | $7.46 | $7.41 | $7.42 | $7.42 | 82,729,400 |
| 2025-05-23 | $7.39 | $7.44 | $7.36 | $7.44 | $7.44 | 126,777,000 |
| 2025-05-22 | $7.46 | $7.49 | $7.43 | $7.44 | $7.44 | 103,730,600 |
| 2025-05-21 | $7.38 | $7.43 | $7.35 | $7.42 | $7.42 | 110,582,700 |
| 2025-05-20 | $7.20 | $7.23 | $7.19 | $7.20 | $7.20 | 91,975,260 |
| 2025-05-19 | $7.20 | $7.22 | $7.18 | $7.21 | $7.21 | 98,428,100 |
| 2025-05-16 | $7.17 | $7.19 | $7.15 | $7.16 | $7.16 | 163,831,700 |
| 2025-05-15 | $7.17 | $7.17 | $6.99 | $7.06 | $7.06 | 229,596,710 |
| 2025-05-14 | $7.29 | $7.31 | $7.25 | $7.26 | $7.26 | 110,452,700 |
| 2025-05-13 | $7.27 | $7.33 | $7.21 | $7.32 | $7.32 | 136,895,200 |
| 2025-05-12 | $7.35 | $7.39 | $7.34 | $7.36 | $7.36 | 150,341,900 |
| 2025-05-09 | $7.49 | $7.54 | $7.42 | $7.52 | $7.52 | 158,096,400 |
| 2025-05-08 | $7.67 | $7.72 | $7.52 | $7.54 | $7.54 | 236,270,900 |
| 2025-05-07 | $7.60 | $7.67 | $7.58 | $7.66 | $7.66 | 144,386,700 |
| 2025-05-06 | $7.59 | $7.64 | $7.56 | $7.60 | $7.60 | 176,407,700 |
| 2025-04-30 | $7.51 | $7.52 | $7.45 | $7.46 | $7.46 | 68,817,000 |
| 2025-04-29 | $7.55 | $7.58 | $7.48 | $7.50 | $7.50 | 114,387,700 |
| 2025-04-28 | $7.51 | $7.51 | $7.43 | $7.46 | $7.46 | 127,133,800 |
| 2025-04-25 | $7.64 | $7.64 | $7.48 | $7.52 | $7.52 | 129,698,700 |
| 2025-04-24 | $7.66 | $7.70 | $7.54 | $7.57 | $7.57 | 177,888,400 |
| 2025-04-23 | $7.73 | $7.75 | $7.48 | $7.49 | $7.49 | 340,673,890 |
| 2025-04-22 | $7.85 | $8.01 | $7.85 | $7.97 | $7.97 | 395,506,700 |
| 2025-04-21 | $7.68 | $7.72 | $7.67 | $7.72 | $7.72 | 161,828,200 |
| 2025-04-18 | $7.56 | $7.58 | $7.53 | $7.57 | $7.57 | 68,570,400 |
| 2025-04-17 | $7.70 | $7.70 | $7.54 | $7.56 | $7.56 | 170,758,500 |
| 2025-04-16 | $7.43 | $7.49 | $7.41 | $7.49 | $7.49 | 268,192,200 |
| 2025-04-15 | $7.32 | $7.33 | $7.30 | $7.31 | $7.31 | 100,901,000 |
| 2025-04-14 | $7.28 | $7.35 | $7.28 | $7.32 | $7.32 | 310,782,300 |
| 2025-04-11 | $7.32 | $7.32 | $7.21 | $7.26 | $7.26 | 174,490,600 |
| 2025-04-10 | $7.08 | $7.16 | $7.07 | $7.13 | $7.13 | 153,977,860 |
| 2025-04-09 | $6.90 | $6.98 | $6.87 | $6.98 | $6.98 | 115,788,500 |
| 2025-04-08 | $6.86 | $6.92 | $6.84 | $6.91 | $6.91 | 93,879,600 |
| 2025-04-07 | $6.82 | $6.98 | $6.82 | $6.86 | $6.86 | 139,678,200 |
| 2025-04-03 | $7.13 | $7.18 | $7.06 | $7.08 | $7.08 | 122,455,300 |
| 2025-04-02 | $7.05 | $7.07 | $7.01 | $7.03 | $7.03 | 80,708,200 |
| 2025-04-01 | $7.04 | $7.09 | $7.03 | $7.05 | $7.05 | 77,243,900 |
| 2025-03-31 | $6.93 | $7.03 | $6.93 | $6.99 | $6.99 | 62,838,300 |
| 2025-03-28 | $6.89 | $6.93 | $6.88 | $6.93 | $6.93 | 36,320,500 |
| 2025-03-27 | $6.79 | $6.81 | $6.78 | $6.80 | $6.80 | 91,452,900 |
| 2025-03-26 | $6.76 | $6.79 | $6.76 | $6.78 | $6.78 | 36,090,600 |
| 2025-03-25 | $6.76 | $6.77 | $6.74 | $6.76 | $6.76 | 19,513,900 |
| 2025-03-24 | $6.76 | $6.77 | $6.75 | $6.77 | $6.77 | 50,726,200 |
| 2025-03-21 | $6.80 | $6.80 | $6.75 | $6.76 | $6.76 | 23,936,440 |
| 2025-03-20 | $6.81 | $6.82 | $6.79 | $6.80 | $6.80 | 35,476,640 |
| 2025-03-19 | $6.74 | $6.80 | $6.74 | $6.79 | $6.79 | 30,611,200 |
| 2025-03-18 | $6.69 | $6.73 | $6.69 | $6.72 | $6.72 | 33,344,660 |
| 2025-03-17 | $6.67 | $6.67 | $6.65 | $6.67 | $6.67 | 23,412,900 |
| 2025-03-14 | $6.68 | $6.68 | $6.65 | $6.66 | $6.66 | 40,079,300 |
| 2025-03-13 | $6.57 | $6.57 | $6.56 | $6.57 | $6.57 | 12,610,600 |
| 2025-03-12 | $6.50 | $6.52 | $6.50 | $6.52 | $6.52 | 33,450,600 |
| 2025-03-11 | $6.48 | $6.50 | $6.48 | $6.50 | $6.50 | 27,635,700 |
| 2025-03-10 | $6.52 | $6.53 | $6.52 | $6.53 | $6.53 | 9,519,900 |
| 2025-03-07 | $6.50 | $6.52 | $6.49 | $6.51 | $6.51 | 36,287,100 |
| 2025-03-06 | $6.53 | $6.54 | $6.52 | $6.53 | $6.53 | 15,970,300 |
| 2025-03-05 | $6.52 | $6.54 | $6.51 | $6.54 | $6.54 | 34,231,880 |
| 2025-03-04 | $6.49 | $6.50 | $6.48 | $6.49 | $6.49 | 23,343,100 |
| 2025-03-03 | $6.44 | $6.45 | $6.43 | $6.44 | $6.44 | 27,923,300 |
| 2025-02-28 | $6.48 | $6.48 | $6.43 | $6.43 | $6.43 | 36,445,900 |
| 2025-02-27 | $6.52 | $6.53 | $6.48 | $6.49 | $6.49 | 32,992,700 |
| 2025-02-26 | $6.57 | $6.57 | $6.51 | $6.51 | $6.51 | 48,811,000 |
| 2025-02-25 | $6.60 | $6.60 | $6.57 | $6.57 | $6.57 | 61,591,100 |
| 2025-02-24 | $6.54 | $6.58 | $6.54 | $6.57 | $6.57 | 62,791,600 |
| 2025-02-20 | $6.60 | $6.61 | $6.59 | $6.61 | $6.61 | 12,634,400 |
| 2025-02-19 | $6.59 | $6.61 | $6.57 | $6.59 | $6.59 | 20,791,600 |
| 2025-02-18 | $6.49 | $6.55 | $6.49 | $6.55 | $6.55 | 24,984,130 |
| 2025-02-17 | $6.45 | $6.50 | $6.45 | $6.48 | $6.48 | 28,748,700 |
| 2025-02-14 | $6.59 | $6.60 | $6.58 | $6.59 | $6.59 | 14,462,000 |
| 2025-02-13 | $6.55 | $6.58 | $6.55 | $6.56 | $6.56 | 21,014,800 |
| 2025-02-12 | $6.54 | $6.54 | $6.50 | $6.53 | $6.53 | 28,417,400 |
| 2025-02-11 | $6.63 | $6.63 | $6.53 | $6.57 | $6.57 | 48,532,900 |
| 2025-02-10 | $6.45 | $6.51 | $6.45 | $6.50 | $6.50 | 34,260,300 |
| 2025-02-07 | $6.41 | $6.43 | $6.41 | $6.41 | $6.41 | 19,655,700 |
| 2025-02-06 | $6.43 | $6.44 | $6.40 | $6.40 | $6.40 | 25,760,500 |
| 2025-02-05 | $6.39 | $6.43 | $6.38 | $6.43 | $6.43 | 25,629,200 |
| 2025-01-27 | $6.21 | $6.21 | $6.17 | $6.19 | $6.19 | 26,930,800 |
| 2025-01-24 | $6.20 | $6.22 | $6.19 | $6.21 | $6.21 | 32,013,200 |
| 2025-01-23 | $6.18 | $6.19 | $6.17 | $6.18 | $6.18 | 17,885,300 |
| 2025-01-22 | $6.16 | $6.21 | $6.16 | $6.17 | $6.17 | 35,962,800 |
| 2025-01-21 | $6.10 | $6.12 | $6.09 | $6.12 | $6.12 | 25,298,700 |
| 2025-01-20 | $6.07 | $6.12 | $6.07 | $6.12 | $6.12 | 35,877,500 |
| 2025-01-17 | $6.14 | $6.15 | $6.13 | $6.13 | $6.13 | 24,624,500 |
| 2025-01-16 | $6.13 | $6.13 | $6.11 | $6.12 | $6.12 | 55,309,700 |
| 2025-01-15 | $6.07 | $6.10 | $6.06 | $6.10 | $6.10 | 49,139,200 |
| 2025-01-14 | $6.07 | $6.07 | $6.06 | $6.06 | $6.06 | 29,119,300 |
| 2025-01-13 | $6.10 | $6.12 | $6.10 | $6.11 | $6.11 | 27,836,700 |
| 2025-01-09 | $6.04 | $6.05 | $6.03 | $6.05 | $6.05 | 19,352,800 |
| 2025-01-08 | $6.00 | $6.03 | $6.00 | $6.03 | $6.03 | 22,671,490 |
| 2025-01-07 | $5.99 | $6.00 | $5.98 | $5.99 | $5.99 | 19,745,700 |
| 2025-01-06 | $6.02 | $6.02 | $5.98 | $5.98 | $5.98 | 30,103,800 |
| 2025-01-03 | $6.01 | $6.03 | $6.01 | $6.02 | $6.02 | 22,129,500 |
| 2025-01-02 | $5.96 | $5.98 | $5.96 | $5.97 | $5.97 | 18,563,900 |
| 2024-12-31 | $5.91 | $5.93 | $5.89 | $5.92 | $5.92 | 25,715,300 |
| 2024-12-30 | $5.93 | $5.94 | $5.92 | $5.92 | $5.92 | 40,244,800 |
| 2024-12-27 | $5.94 | $5.95 | $5.93 | $5.94 | $5.94 | 20,590,510 |
| 2024-12-26 | $5.94 | $5.95 | $5.93 | $5.93 | $5.93 | 11,898,700 |
| 2024-12-25 | $5.92 | $5.93 | $5.92 | $5.93 | $5.93 | 7,226,100 |
| 2024-12-24 | $5.92 | $5.92 | $5.91 | $5.91 | $5.91 | 16,795,600 |
| 2024-12-23 | $5.91 | $5.94 | $5.91 | $5.94 | $5.94 | 19,672,000 |
| 2024-12-20 | $5.87 | $5.89 | $5.86 | $5.89 | $5.89 | 21,321,400 |
| 2024-12-19 | $5.87 | $5.90 | $5.86 | $5.88 | $5.88 | 30,671,900 |
| 2024-12-18 | $5.94 | $5.94 | $5.93 | $5.93 | $5.93 | 42,027,100 |
| 2024-12-17 | $5.95 | $5.96 | $5.93 | $5.94 | $5.94 | 34,105,340 |
| 2024-12-16 | $5.94 | $5.94 | $5.93 | $5.94 | $5.94 | 29,613,400 |
| 2024-12-13 | $6.01 | $6.01 | $5.98 | $5.99 | $5.99 | 37,466,700 |
| 2024-12-12 | $6.03 | $6.04 | $6.02 | $6.04 | $6.04 | 32,856,800 |
| 2024-12-11 | $6.01 | $6.03 | $5.97 | $6.01 | $6.01 | 41,540,500 |
| 2024-12-10 | $5.96 | $5.97 | $5.94 | $5.96 | $5.96 | 34,060,320 |
| 2024-12-09 | $5.93 | $5.94 | $5.92 | $5.93 | $5.93 | 31,319,950 |
| 2024-12-06 | $5.86 | $5.91 | $5.86 | $5.89 | $5.89 | 67,461,800 |
| 2024-12-05 | $5.92 | $5.94 | $5.92 | $5.92 | $5.92 | 26,253,700 |
| 2024-12-04 | $5.91 | $5.93 | $5.91 | $5.92 | $5.92 | 17,934,400 |
| 2024-12-03 | $5.91 | $5.94 | $5.90 | $5.93 | $5.93 | 34,618,700 |
| 2024-12-02 | $5.85 | $5.88 | $5.84 | $5.87 | $5.87 | 56,214,840 |
| 2024-11-29 | $5.87 | $5.92 | $5.87 | $5.92 | $5.92 | 36,672,640 |
| 2024-11-28 | $5.83 | $5.87 | $5.82 | $5.86 | $5.86 | 31,501,400 |
| 2024-11-27 | $5.84 | $5.90 | $5.84 | $5.89 | $5.89 | 32,161,800 |
| 2024-11-26 | $5.83 | $5.85 | $5.82 | $5.84 | $5.84 | 34,995,800 |
| 2024-11-25 | $6.00 | $6.01 | $5.89 | $5.90 | $5.90 | 72,009,100 |
| 2024-11-22 | $5.96 | $6.00 | $5.96 | $6.00 | $6.00 | 39,776,940 |
| 2024-11-21 | $5.91 | $5.93 | $5.90 | $5.93 | $5.93 | 42,703,690 |
| 2024-11-20 | $5.89 | $5.89 | $5.85 | $5.85 | $5.85 | 29,650,700 |
| 2024-11-19 | $5.81 | $5.85 | $5.80 | $5.85 | $5.85 | 47,917,400 |
| 2024-11-18 | $5.74 | $5.77 | $5.73 | $5.75 | $5.75 | 48,676,900 |
| 2024-11-15 | $5.70 | $5.71 | $5.66 | $5.68 | $5.68 | 85,660,300 |
| 2024-11-14 | $5.72 | $5.72 | $5.67 | $5.68 | $5.68 | 42,603,500 |
| 2024-11-13 | $5.80 | $5.81 | $5.79 | $5.80 | $5.80 | 27,250,800 |
| 2024-11-12 | $5.81 | $5.83 | $5.79 | $5.80 | $5.80 | 45,265,300 |
| 2024-11-11 | $5.90 | $5.91 | $5.89 | $5.90 | $5.90 | 24,818,300 |
| 2024-11-08 | $5.90 | $5.94 | $5.89 | $5.90 | $5.90 | 38,602,200 |
| 2024-11-07 | $5.86 | $5.87 | $5.85 | $5.85 | $5.85 | 37,884,440 |
| 2024-11-06 | $6.01 | $6.05 | $5.97 | $5.99 | $5.99 | 61,595,400 |
| 2024-11-05 | $5.99 | $6.00 | $5.96 | $6.00 | $6.00 | 49,993,000 |
| 2024-11-04 | $6.02 | $6.02 | $5.98 | $5.99 | $5.99 | 40,688,200 |
| 2024-11-01 | $6.02 | $6.06 | $6.01 | $6.04 | $6.04 | 38,369,400 |
| 2024-10-31 | $6.13 | $6.13 | $6.10 | $6.10 | $6.10 | 46,541,500 |
| 2024-10-30 | $6.12 | $6.14 | $6.10 | $6.13 | $6.13 | 48,599,500 |
| 2024-10-29 | $6.03 | $6.06 | $6.03 | $6.06 | $6.06 | 46,017,100 |
| 2024-10-28 | $6.00 | $6.02 | $5.98 | $6.01 | $6.01 | 50,657,000 |
| 2024-10-25 | $5.98 | $5.99 | $5.98 | $5.99 | $5.99 | 39,230,500 |
| 2024-10-24 | $5.98 | $5.99 | $5.95 | $5.98 | $5.98 | 45,137,400 |
| 2024-10-23 | $6.04 | $6.05 | $6.01 | $6.04 | $6.04 | 52,374,600 |
| 2024-10-22 | $6.01 | $6.02 | $6.00 | $6.01 | $6.01 | 42,436,500 |
| 2024-10-21 | $5.98 | $6.01 | $5.97 | $6.01 | $6.01 | 51,494,600 |
| 2024-10-18 | $5.95 | $5.98 | $5.91 | $5.93 | $5.93 | 53,884,000 |
| 2024-10-17 | $5.89 | $5.91 | $5.88 | $5.90 | $5.90 | 54,086,900 |
| 2024-10-16 | $5.85 | $5.88 | $5.83 | $5.88 | $5.88 | 45,020,500 |
| 2024-10-15 | $5.78 | $5.80 | $5.77 | $5.79 | $5.79 | 33,402,600 |
| 2024-10-14 | $5.74 | $5.80 | $5.74 | $5.79 | $5.79 | 37,940,200 |
| 2024-10-11 | $5.71 | $5.75 | $5.71 | $5.73 | $5.73 | 37,061,300 |
| 2024-10-10 | $5.64 | $5.67 | $5.64 | $5.67 | $5.67 | 23,199,200 |
| 2024-10-09 | $5.67 | $5.67 | $5.63 | $5.63 | $5.63 | 28,175,760 |
| 2024-10-08 | $5.70 | $5.75 | $5.70 | $5.71 | $5.71 | 39,311,300 |
| 2024-09-30 | $5.70 | $5.72 | $5.62 | $5.70 | $5.70 | 44,652,000 |
| 2024-09-27 | $5.75 | $5.76 | $5.74 | $5.74 | $5.74 | 29,368,300 |
| 2024-09-26 | $5.75 | $5.76 | $5.74 | $5.74 | $5.74 | 24,819,500 |
| 2024-09-25 | $5.72 | $5.77 | $5.72 | $5.74 | $5.74 | 26,354,300 |
| 2024-09-24 | $5.72 | $5.72 | $5.69 | $5.69 | $5.69 | 28,732,500 |
| 2024-09-23 | $5.70 | $5.72 | $5.68 | $5.70 | $5.70 | 33,010,600 |
| 2024-09-20 | $5.61 | $5.66 | $5.61 | $5.66 | $5.66 | 26,124,300 |
| 2024-09-19 | $5.59 | $5.60 | $5.57 | $5.60 | $5.60 | 32,324,100 |
| 2024-09-18 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 23,140,200 |
| 2024-09-13 | $5.60 | $5.62 | $5.60 | $5.60 | $5.60 | 26,942,600 |
| 2024-09-12 | $5.53 | $5.53 | $5.52 | $5.53 | $5.53 | 17,869,600 |
| 2024-09-11 | $5.53 | $5.54 | $5.52 | $5.54 | $5.54 | 29,086,800 |
| 2024-09-10 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 46,558,200 |
| 2024-09-09 | $5.51 | $5.51 | $5.43 | $5.47 | $5.47 | 41,873,100 |
| 2024-09-06 | $5.50 | $5.52 | $5.50 | $5.51 | $5.51 | 27,623,000 |
| 2024-09-05 | $5.48 | $5.50 | $5.47 | $5.49 | $5.49 | 28,023,640 |
| 2024-09-04 | $5.48 | $5.49 | $5.46 | $5.46 | $5.46 | 44,547,850 |
| 2024-09-03 | $5.48 | $5.50 | $5.48 | $5.50 | $5.50 | 30,800,880 |
| 2024-09-02 | $5.51 | $5.51 | $5.47 | $5.49 | $5.49 | 37,311,400 |
| 2024-08-30 | $5.53 | $5.54 | $5.50 | $5.52 | $5.52 | 28,828,700 |
| 2024-08-29 | $5.53 | $5.54 | $5.53 | $5.53 | $5.53 | 25,241,300 |
| 2024-08-28 | $5.55 | $5.55 | $5.51 | $5.53 | $5.53 | 23,712,100 |
| 2024-08-27 | $5.53 | $5.54 | $5.51 | $5.53 | $5.53 | 68,963,300 |
| 2024-08-26 | $5.52 | $5.53 | $5.52 | $5.53 | $5.53 | 43,100,800 |
| 2024-08-23 | $5.50 | $5.51 | $5.49 | $5.50 | $5.50 | 26,054,200 |
| 2024-08-22 | $5.53 | $5.53 | $5.50 | $5.52 | $5.52 | 24,758,600 |
| 2024-08-21 | $5.51 | $5.54 | $5.51 | $5.53 | $5.53 | 46,024,200 |
| 2024-08-20 | $5.51 | $5.52 | $5.49 | $5.51 | $5.51 | 28,900,700 |
| 2024-08-19 | $5.51 | $5.52 | $5.49 | $5.51 | $5.51 | 55,024,480 |
| 2024-08-16 | $5.46 | $5.46 | $5.44 | $5.45 | $5.45 | 21,784,600 |
| 2024-08-15 | $5.45 | $5.45 | $5.42 | $5.44 | $5.44 | 43,781,700 |
| 2024-08-14 | $5.47 | $5.47 | $5.43 | $5.45 | $5.45 | 47,236,100 |
| 2024-08-13 | $5.47 | $5.49 | $5.46 | $5.47 | $5.47 | 37,583,800 |
| 2024-08-12 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 37,541,300 |
| 2024-08-09 | $5.40 | $5.41 | $5.38 | $5.39 | $5.39 | 65,279,700 |
| 2024-08-08 | $5.34 | $5.35 | $5.32 | $5.34 | $5.34 | 26,081,400 |
| 2024-08-07 | $5.31 | $5.35 | $5.30 | $5.35 | $5.35 | 56,039,000 |
| 2024-08-06 | $5.36 | $5.36 | $5.30 | $5.32 | $5.32 | 74,132,600 |
| 2024-08-05 | $5.38 | $5.41 | $5.34 | $5.36 | $5.36 | 68,714,900 |
| 2024-08-02 | $5.48 | $5.50 | $5.47 | $5.50 | $5.50 | 50,973,600 |
| 2024-08-01 | $5.49 | $5.50 | $5.45 | $5.48 | $5.48 | 33,284,900 |
| 2024-07-31 | $5.40 | $5.45 | $5.40 | $5.43 | $5.43 | 47,342,200 |
| 2024-07-30 | $5.38 | $5.39 | $5.35 | $5.39 | $5.39 | 39,488,400 |
| 2024-07-29 | $5.39 | $5.39 | $5.37 | $5.38 | $5.38 | 49,316,000 |
| 2024-07-26 | $5.31 | $5.36 | $5.31 | $5.35 | $5.35 | 52,595,900 |
| 2024-07-25 | $5.40 | $5.40 | $5.31 | $5.33 | $5.33 | 47,075,200 |
| 2024-07-24 | $5.43 | $5.46 | $5.42 | $5.46 | $5.46 | 28,318,800 |
| 2024-07-23 | $5.43 | $5.43 | $5.38 | $5.39 | $5.39 | 43,035,300 |
| 2024-07-22 | $5.42 | $5.43 | $5.41 | $5.42 | $5.42 | 35,060,700 |
| 2024-07-19 | $5.48 | $5.48 | $5.40 | $5.42 | $5.42 | 37,377,300 |
| 2024-07-18 | $5.54 | $5.57 | $5.54 | $5.57 | $5.57 | 44,508,300 |
| 2024-07-17 | $5.63 | $5.63 | $5.55 | $5.57 | $5.57 | 48,666,900 |
| 2024-07-16 | $5.48 | $5.50 | $5.48 | $5.50 | $5.50 | 39,330,400 |
| 2024-07-15 | $5.45 | $5.46 | $5.44 | $5.44 | $5.44 | 38,108,600 |
| 2024-07-12 | $5.46 | $5.46 | $5.44 | $5.44 | $5.44 | 45,318,400 |
| 2024-07-11 | $5.40 | $5.42 | $5.40 | $5.41 | $5.41 | 41,571,200 |
| 2024-07-10 | $5.37 | $5.39 | $5.37 | $5.39 | $5.39 | 43,083,200 |
| 2024-07-09 | $5.36 | $5.37 | $5.36 | $5.36 | $5.36 | 39,301,900 |
| 2024-07-08 | $5.43 | $5.43 | $5.38 | $5.38 | $5.38 | 39,112,100 |
| 2024-07-05 | $5.36 | $5.38 | $5.36 | $5.37 | $5.37 | 39,331,900 |
| 2024-07-04 | $5.38 | $5.38 | $5.35 | $5.36 | $5.36 | 31,375,200 |
| 2024-07-03 | $5.31 | $5.34 | $5.30 | $5.34 | $5.34 | 31,052,400 |
| 2024-07-02 | $5.31 | $5.31 | $5.30 | $5.31 | $5.31 | 35,613,300 |
| 2024-07-01 | $5.29 | $5.30 | $5.28 | $5.30 | $5.30 | 67,541,000 |
| 2024-06-28 | $5.27 | $5.30 | $5.27 | $5.29 | $5.29 | 36,137,400 |
| 2024-06-27 | $5.24 | $5.24 | $5.23 | $5.24 | $5.24 | 30,972,500 |
| 2024-06-26 | $5.28 | $5.28 | $5.25 | $5.27 | $5.27 | 31,800,800 |
| 2024-06-25 | $5.30 | $5.30 | $5.29 | $5.30 | $5.30 | 34,051,700 |
| 2024-06-24 | $5.30 | $5.31 | $5.28 | $5.29 | $5.29 | 51,447,820 |
| 2024-06-21 | $5.38 | $5.39 | $5.37 | $5.37 | $5.37 | 43,648,360 |
| 2024-06-20 | $5.31 | $5.35 | $5.31 | $5.35 | $5.35 | 40,502,300 |
| 2024-06-19 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 19,502,400 |
| 2024-06-18 | $5.28 | $5.29 | $5.28 | $5.28 | $5.28 | 19,806,800 |
| 2024-06-17 | $5.30 | $5.30 | $5.27 | $5.28 | $5.28 | 61,029,000 |
| 2024-06-14 | $5.25 | $5.27 | $5.24 | $5.27 | $5.27 | 30,803,800 |
| 2024-06-13 | $5.27 | $5.27 | $5.24 | $5.27 | $5.27 | 40,338,900 |
| 2024-06-12 | $5.26 | $5.27 | $5.25 | $5.26 | $5.26 | 51,227,500 |
| 2024-06-11 | $5.23 | $5.25 | $5.22 | $5.23 | $5.23 | 40,786,300 |
| 2024-06-07 | $5.41 | $5.42 | $5.38 | $5.40 | $5.40 | 31,733,400 |
| 2024-06-06 | $5.41 | $5.42 | $5.38 | $5.40 | $5.40 | 37,161,290 |
| 2024-06-05 | $5.31 | $5.34 | $5.30 | $5.32 | $5.32 | 44,554,600 |
| 2024-06-04 | $5.33 | $5.35 | $5.33 | $5.34 | $5.34 | 26,562,100 |
| 2024-06-03 | $5.34 | $5.34 | $5.27 | $5.29 | $5.29 | 44,936,000 |
| 2024-05-31 | $5.33 | $5.34 | $5.32 | $5.34 | $5.34 | 21,823,500 |
| 2024-05-30 | $5.34 | $5.34 | $5.29 | $5.32 | $5.32 | 41,381,800 |
| 2024-05-29 | $5.34 | $5.38 | $5.34 | $5.36 | $5.36 | 61,925,100 |
| 2024-05-28 | $5.36 | $5.37 | $5.33 | $5.33 | $5.33 | 35,566,100 |
| 2024-05-27 | $5.32 | $5.35 | $5.32 | $5.34 | $5.34 | 67,957,300 |
| 2024-05-24 | $5.30 | $5.32 | $5.28 | $5.31 | $5.31 | 43,104,700 |
| 2024-05-23 | $5.38 | $5.38 | $5.33 | $5.36 | $5.36 | 88,938,200 |
| 2024-05-22 | $5.50 | $5.51 | $5.47 | $5.49 | $5.49 | 61,266,800 |
| 2024-05-21 | $5.54 | $5.54 | $5.47 | $5.48 | $5.48 | 63,265,900 |
| 2024-05-20 | $5.51 | $5.58 | $5.51 | $5.54 | $5.54 | 80,792,300 |
| 2024-05-17 | $5.40 | $5.42 | $5.39 | $5.42 | $5.42 | 41,426,000 |
| 2024-05-16 | $5.44 | $5.44 | $5.41 | $5.42 | $5.42 | 48,712,800 |
| 2024-05-15 | $5.36 | $5.37 | $5.35 | $5.36 | $5.36 | 53,656,800 |
| 2024-05-14 | $5.32 | $5.34 | $5.31 | $5.33 | $5.33 | 57,239,700 |
| 2024-05-13 | $5.34 | $5.35 | $5.33 | $5.33 | $5.33 | 45,006,400 |
| 2024-05-10 | $5.34 | $5.37 | $5.31 | $5.36 | $5.36 | 62,566,100 |
| 2024-05-09 | $5.25 | $5.26 | $5.24 | $5.25 | $5.25 | 53,210,900 |
| 2024-05-08 | $5.26 | $5.28 | $5.24 | $5.26 | $5.26 | 58,134,500 |
| 2024-05-07 | $5.28 | $5.28 | $5.26 | $5.26 | $5.26 | 37,739,500 |
| 2024-05-06 | $5.22 | $5.25 | $5.22 | $5.25 | $5.25 | 34,001,300 |
| 2024-04-30 | $5.30 | $5.30 | $5.27 | $5.29 | $5.29 | 56,808,800 |
| 2024-04-29 | $5.29 | $5.31 | $5.29 | $5.30 | $5.30 | 34,464,000 |
| 2024-04-26 | $5.29 | $5.33 | $5.29 | $5.33 | $5.33 | 58,246,000 |
| 2024-04-25 | $5.28 | $5.29 | $5.25 | $5.29 | $5.29 | 42,143,600 |
| 2024-04-24 | $5.27 | $5.30 | $5.27 | $5.29 | $5.29 | 47,676,600 |
| 2024-04-23 | $5.31 | $5.33 | $5.22 | $5.24 | $5.24 | 68,279,420 |
| 2024-04-22 | $5.46 | $5.46 | $5.36 | $5.36 | $5.36 | 56,070,100 |
| 2024-04-19 | $5.46 | $5.53 | $5.44 | $5.46 | $5.46 | 84,684,410 |
| 2024-04-18 | $5.42 | $5.43 | $5.40 | $5.42 | $5.42 | 62,041,160 |
| 2024-04-17 | $5.47 | $5.47 | $5.44 | $5.46 | $5.46 | 35,043,580 |
| 2024-04-16 | $5.46 | $5.49 | $5.43 | $5.45 | $5.45 | 53,051,300 |
| 2024-04-15 | $5.41 | $5.45 | $5.40 | $5.41 | $5.41 | 72,615,600 |
| 2024-04-12 | $5.45 | $5.49 | $5.45 | $5.49 | $5.49 | 76,769,700 |
| 2024-04-11 | $5.35 | $5.37 | $5.33 | $5.34 | $5.34 | 77,403,050 |
| 2024-04-10 | $5.37 | $5.40 | $5.37 | $5.38 | $5.38 | 70,408,600 |
| 2024-04-09 | $5.37 | $5.39 | $5.36 | $5.36 | $5.36 | 34,193,700 |
| 2024-04-08 | $5.27 | $5.42 | $5.27 | $5.36 | $5.36 | 71,395,800 |
| 2024-04-03 | $5.20 | $5.23 | $5.20 | $5.22 | $5.22 | 51,891,300 |
| 2024-04-02 | $5.14 | $5.16 | $5.12 | $5.15 | $5.15 | 33,972,800 |
| 2024-04-01 | $5.17 | $5.17 | $5.14 | $5.15 | $5.15 | 60,847,300 |
| 2024-03-29 | $5.08 | $5.13 | $5.08 | $5.12 | $5.12 | 35,933,030 |
| 2024-03-28 | $4.99 | $5.01 | $4.99 | $5.01 | $5.01 | 30,065,000 |
| 2024-03-27 | $4.96 | $4.98 | $4.96 | $4.98 | $4.98 | 34,846,900 |
| 2024-03-26 | $4.95 | $4.96 | $4.95 | $4.96 | $4.96 | 29,235,200 |
| 2024-03-25 | $4.98 | $4.98 | $4.94 | $4.95 | $4.95 | 41,757,200 |
| 2024-03-22 | $4.94 | $4.95 | $4.93 | $4.94 | $4.94 | 26,935,300 |
| 2024-03-21 | $4.95 | $4.97 | $4.95 | $4.97 | $4.97 | 27,017,890 |
| 2024-03-20 | $4.87 | $4.88 | $4.87 | $4.87 | $4.87 | 20,121,400 |
| 2024-03-19 | $4.87 | $4.88 | $4.86 | $4.87 | $4.87 | 24,478,600 |
| 2024-03-18 | $4.87 | $4.87 | $4.85 | $4.85 | $4.85 | 27,530,300 |
| 2024-03-15 | $4.87 | $4.89 | $4.87 | $4.89 | $4.89 | 40,304,300 |
| 2024-03-14 | $4.89 | $4.89 | $4.87 | $4.87 | $4.87 | 25,571,400 |
| 2024-03-13 | $4.85 | $4.86 | $4.85 | $4.86 | $4.86 | 21,619,200 |
| 2024-03-12 | $4.89 | $4.90 | $4.87 | $4.87 | $4.87 | 92,818,800 |
| 2024-03-11 | $4.91 | $4.91 | $4.89 | $4.89 | $4.89 | 36,343,710 |
| 2024-03-08 | $4.89 | $4.89 | $4.86 | $4.88 | $4.88 | 31,088,700 |
| 2024-03-07 | $4.84 | $4.89 | $4.84 | $4.87 | $4.87 | 54,761,530 |
| 2024-03-06 | $4.80 | $4.82 | $4.80 | $4.82 | $4.82 | 29,294,200 |
| 2024-03-05 | $4.78 | $4.78 | $4.77 | $4.78 | $4.78 | 42,779,200 |
| 2024-03-04 | $4.72 | $4.73 | $4.72 | $4.72 | $4.72 | 32,692,800 |
| 2024-03-01 | $4.65 | $4.66 | $4.65 | $4.66 | $4.66 | 54,712,900 |
| 2024-02-29 | $4.64 | $4.65 | $4.64 | $4.64 | $4.64 | 26,128,300 |
| 2024-02-28 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 36,070,900 |
| 2024-02-27 | $4.65 | $4.65 | $4.64 | $4.64 | $4.64 | 25,798,800 |
| 2024-02-26 | $4.64 | $4.65 | $4.64 | $4.65 | $4.65 | 31,315,500 |
| 2024-02-23 | $4.63 | $4.64 | $4.62 | $4.62 | $4.62 | 30,551,200 |
| 2024-02-22 | $4.64 | $4.64 | $4.63 | $4.63 | $4.63 | 34,814,200 |
| 2024-02-21 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2024-02-20 | $4.63 | $4.64 | $4.63 | $4.63 | $4.63 | 30,702,300 |
| 2024-02-19 | $4.63 | $4.63 | $4.62 | $4.63 | $4.63 | 52,583,100 |
| 2024-02-08 | $4.65 | $4.66 | $4.65 | $4.66 | $4.66 | 32,386,100 |
| 2024-02-07 | $4.65 | $4.65 | $4.64 | $4.64 | $4.64 | 30,874,300 |
| 2024-02-06 | $4.64 | $4.64 | $4.63 | $4.63 | $4.63 | 25,243,300 |
| 2024-02-05 | $4.67 | $4.67 | $4.64 | $4.64 | $4.64 | 38,569,400 |
| 2024-02-02 | $4.67 | $4.68 | $4.67 | $4.68 | $4.68 | 33,567,300 |
| 2024-02-01 | $4.65 | $4.67 | $4.65 | $4.67 | $4.67 | 50,137,700 |
| 2024-01-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 34,746,900 |
| 2024-01-30 | $4.64 | $4.65 | $4.63 | $4.64 | $4.64 | 30,057,300 |
| 2024-01-29 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 38,711,400 |
| 2024-01-26 | $4.61 | $4.62 | $4.61 | $4.62 | $4.62 | 28,102,900 |
| 2024-01-25 | $4.60 | $4.61 | $4.60 | $4.60 | $4.60 | 38,691,900 |
| 2024-01-24 | $4.63 | $4.63 | $4.62 | $4.62 | $4.62 | 27,161,400 |
| 2024-01-23 | $4.62 | $4.63 | $4.61 | $4.63 | $4.63 | 29,487,690 |
| 2024-01-22 | $4.64 | $4.65 | $4.62 | $4.62 | $4.62 | 41,062,600 |
| 2024-01-19 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 49,064,100 |
| 2024-01-18 | $4.62 | $4.62 | $4.61 | $4.62 | $4.62 | 45,707,120 |
| 2024-01-17 | $4.66 | $4.66 | $4.63 | $4.63 | $4.63 | 42,674,510 |
| 2024-01-16 | $4.67 | $4.67 | $4.66 | $4.67 | $4.67 | 33,022,790 |
| 2024-01-15 | $4.65 | $4.67 | $4.65 | $4.67 | $4.67 | 42,625,900 |
| 2024-01-12 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 45,595,500 |
| 2024-01-11 | $4.62 | $4.63 | $4.62 | $4.63 | $4.63 | 37,584,050 |
| 2024-01-10 | $4.64 | $4.64 | $4.62 | $4.63 | $4.63 | 32,289,000 |
| 2024-01-09 | $4.65 | $4.65 | $4.64 | $4.64 | $4.64 | 41,509,300 |
| 2024-01-08 | $4.65 | $4.66 | $4.64 | $4.65 | $4.65 | 53,597,650 |
| 2024-01-05 | $4.66 | $4.66 | $4.65 | $4.65 | $4.65 | 43,221,700 |
| 2024-01-04 | $4.64 | $4.65 | $4.63 | $4.64 | $4.64 | 40,223,300 |
| 2024-01-03 | $4.66 | $4.66 | $4.65 | $4.66 | $4.66 | 50,127,500 |
| 2024-01-02 | $4.64 | $4.66 | $4.64 | $4.66 | $4.66 | 62,817,200 |
| 2024-01-01 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-12-29 | $4.64 | $4.64 | $4.62 | $4.64 | $4.64 | 92,119,020 |
| 2023-12-28 | $4.67 | $4.68 | $4.66 | $4.66 | $4.66 | 36,832,340 |
| 2023-12-27 | $4.64 | $4.66 | $4.64 | $4.66 | $4.66 | 51,335,300 |
| 2023-12-26 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 17,932,800 |
| 2023-12-25 | $4.63 | $4.64 | $4.62 | $4.63 | $4.63 | 50,427,100 |
| 2023-12-22 | $4.62 | $4.64 | $4.62 | $4.63 | $4.63 | 31,274,500 |
| 2023-12-21 | $4.60 | $4.60 | $4.59 | $4.60 | $4.60 | 43,139,500 |
| 2023-12-20 | $4.59 | $4.61 | $4.59 | $4.60 | $4.60 | 50,840,100 |
| 2023-12-19 | $4.58 | $4.59 | $4.58 | $4.58 | $4.58 | 64,658,000 |
| 2023-12-18 | $4.59 | $4.59 | $4.57 | $4.57 | $4.57 | 56,188,100 |
| 2023-12-15 | $4.59 | $4.59 | $4.58 | $4.59 | $4.59 | 48,722,800 |
| 2023-12-14 | $4.59 | $4.59 | $4.58 | $4.59 | $4.59 | 54,024,100 |
| 2023-12-13 | $4.52 | $4.54 | $4.52 | $4.52 | $4.52 | 43,022,110 |
| 2023-12-12 | $4.54 | $4.54 | $4.52 | $4.53 | $4.53 | 58,316,460 |
| 2023-12-11 | $4.55 | $4.56 | $4.54 | $4.55 | $4.55 | 49,188,800 |
| 2023-12-08 | $4.58 | $4.59 | $4.58 | $4.59 | $4.59 | 39,479,600 |
| 2023-12-07 | $4.58 | $4.58 | $4.57 | $4.58 | $4.58 | 36,280,600 |
| 2023-12-06 | $4.57 | $4.57 | $4.56 | $4.57 | $4.57 | 36,358,600 |
| 2023-12-05 | $4.58 | $4.58 | $4.57 | $4.57 | $4.57 | 55,657,000 |
| 2023-12-04 | $4.67 | $4.67 | $4.63 | $4.64 | $4.64 | 47,487,380 |
| 2023-12-01 | $4.59 | $4.59 | $4.58 | $4.59 | $4.59 | 34,941,200 |
| 2023-11-30 | $4.59 | $4.60 | $4.58 | $4.59 | $4.59 | 28,819,700 |
| 2023-11-29 | $4.59 | $4.61 | $4.59 | $4.59 | $4.59 | 43,549,800 |
| 2023-11-28 | $4.55 | $4.56 | $4.55 | $4.56 | $4.56 | 62,414,500 |
| 2023-11-27 | $4.52 | $4.54 | $4.52 | $4.54 | $4.54 | 53,210,160 |
| 2023-11-24 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 41,576,600 |
| 2023-11-23 | $4.50 | $4.50 | $4.48 | $4.49 | $4.49 | 24,179,300 |
| 2023-11-22 | $4.52 | $4.52 | $4.49 | $4.50 | $4.50 | 35,968,400 |
| 2023-11-21 | $4.52 | $4.52 | $4.50 | $4.51 | $4.51 | 35,742,430 |
| 2023-11-20 | $4.55 | $4.55 | $4.52 | $4.52 | $4.52 | 29,521,400 |
| 2023-11-17 | $4.57 | $4.58 | $4.57 | $4.57 | $4.57 | 53,106,340 |
| 2023-11-16 | $4.56 | $4.56 | $4.55 | $4.55 | $4.55 | 47,028,500 |
| 2023-11-15 | $4.57 | $4.57 | $4.56 | $4.57 | $4.57 | 120,002,030 |
| 2023-11-14 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 63,525,130 |
| 2023-11-13 | $4.53 | $4.53 | $4.51 | $4.53 | $4.53 | 70,037,600 |
| 2023-11-10 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 36,213,300 |
| 2023-11-09 | $4.53 | $4.53 | $4.52 | $4.52 | $4.52 | 55,733,900 |
| 2023-11-08 | $4.56 | $4.56 | $4.54 | $4.55 | $4.55 | 60,827,160 |
| 2023-11-07 | $4.58 | $4.58 | $4.56 | $4.57 | $4.57 | 90,659,700 |
| 2023-11-06 | $4.60 | $4.61 | $4.58 | $4.58 | $4.58 | 57,347,900 |
| 2023-11-03 | $4.60 | $4.61 | $4.59 | $4.60 | $4.60 | 27,063,200 |
| 2023-11-02 | $4.60 | $4.61 | $4.60 | $4.61 | $4.61 | 36,215,500 |
| 2023-11-01 | $4.60 | $4.60 | $4.59 | $4.60 | $4.60 | 30,109,960 |
| 2023-10-31 | $4.61 | $4.62 | $4.61 | $4.62 | $4.62 | 24,743,830 |
| 2023-10-30 | $4.63 | $4.64 | $4.60 | $4.61 | $4.61 | 35,666,300 |
| 2023-10-27 | $4.58 | $4.60 | $4.58 | $4.59 | $4.59 | 28,841,100 |
| 2023-10-26 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 44,771,200 |
| 2023-10-25 | $4.56 | $4.57 | $4.56 | $4.56 | $4.56 | 40,499,680 |
| 2023-10-24 | $4.57 | $4.58 | $4.56 | $4.57 | $4.57 | 59,671,740 |
| 2023-10-23 | $4.57 | $4.58 | $4.56 | $4.57 | $4.57 | 62,290,410 |
| 2023-10-20 | $4.59 | $4.60 | $4.58 | $4.59 | $4.59 | 109,778,210 |
| 2023-10-19 | $4.55 | $4.55 | $4.54 | $4.54 | $4.54 | 28,459,900 |
| 2023-10-18 | $4.49 | $4.52 | $4.49 | $4.52 | $4.52 | 90,082,200 |
| 2023-10-17 | $4.47 | $4.48 | $4.46 | $4.47 | $4.47 | 38,474,220 |
| 2023-10-16 | $4.47 | $4.48 | $4.45 | $4.46 | $4.46 | 38,050,800 |
| 2023-10-13 | $4.38 | $4.40 | $4.37 | $4.40 | $4.40 | 28,092,800 |
| 2023-10-12 | $4.36 | $4.39 | $4.36 | $4.38 | $4.38 | 51,272,200 |
| 2023-10-11 | $4.35 | $4.35 | $4.34 | $4.35 | $4.35 | 41,472,900 |
| 2023-10-10 | $4.41 | $4.41 | $4.34 | $4.34 | $4.34 | 71,120,800 |
| 2023-10-09 | $4.41 | $4.41 | $4.39 | $4.40 | $4.40 | 50,894,100 |
| 2023-09-28 | $4.49 | $4.49 | $4.40 | $4.44 | $4.44 | 48,014,600 |
| 2023-09-27 | $4.57 | $4.57 | $4.49 | $4.51 | $4.51 | 46,520,000 |
| 2023-09-26 | $4.57 | $4.58 | $4.56 | $4.57 | $4.57 | 51,676,500 |
| 2023-09-25 | $4.56 | $4.58 | $4.54 | $4.57 | $4.57 | 56,233,610 |
| 2023-09-22 | $4.58 | $4.58 | $4.54 | $4.56 | $4.56 | 49,746,870 |
| 2023-09-21 | $4.59 | $4.60 | $4.58 | $4.58 | $4.58 | 54,426,940 |
| 2023-09-20 | $4.57 | $4.59 | $4.57 | $4.58 | $4.58 | 49,017,000 |
| 2023-09-19 | $4.54 | $4.56 | $4.53 | $4.55 | $4.55 | 50,799,630 |
| 2023-09-18 | $4.55 | $4.55 | $4.51 | $4.52 | $4.52 | 37,754,900 |
| 2023-09-15 | $4.63 | $4.65 | $4.53 | $4.56 | $4.56 | 38,375,200 |
| 2023-09-14 | $4.56 | $4.60 | $4.56 | $4.59 | $4.59 | 62,053,800 |
| 2023-09-13 | $4.54 | $4.56 | $4.54 | $4.55 | $4.55 | 49,269,550 |
| 2023-09-12 | $4.53 | $4.54 | $4.53 | $4.54 | $4.54 | 41,410,300 |
| 2023-09-11 | $4.53 | $4.54 | $4.52 | $4.53 | $4.53 | 57,593,300 |
| 2023-09-08 | $4.52 | $4.53 | $4.52 | $4.52 | $4.52 | 449,683,690 |
| 2023-09-07 | $4.50 | $4.51 | $4.50 | $4.50 | $4.50 | 38,890,300 |
| 2023-09-06 | $4.50 | $4.51 | $4.50 | $4.50 | $4.50 | 57,348,500 |
| 2023-09-05 | $4.50 | $4.51 | $4.49 | $4.51 | $4.51 | 42,788,110 |
| 2023-09-04 | $4.49 | $4.51 | $4.49 | $4.50 | $4.50 | 43,350,110 |
| 2023-09-01 | $4.47 | $4.49 | $4.47 | $4.48 | $4.48 | 19,007,000 |
| 2023-08-31 | $4.48 | $4.49 | $4.48 | $4.49 | $4.49 | 64,842,400 |
| 2023-08-30 | $4.47 | $4.48 | $4.47 | $4.47 | $4.47 | 49,348,110 |
| 2023-08-29 | $4.45 | $4.46 | $4.45 | $4.46 | $4.46 | 30,013,000 |
| 2023-08-28 | $4.42 | $4.45 | $4.41 | $4.44 | $4.44 | 35,563,480 |
| 2023-08-25 | $4.45 | $4.45 | $4.44 | $4.44 | $4.44 | 29,180,900 |
| 2023-08-24 | $4.45 | $4.46 | $4.45 | $4.46 | $4.46 | 39,211,300 |
| 2023-08-23 | $4.43 | $4.44 | $4.43 | $4.44 | $4.44 | 188,496,820 |
| 2023-08-22 | $4.43 | $4.43 | $4.42 | $4.43 | $4.43 | 35,841,410 |
| 2023-08-21 | $4.41 | $4.43 | $4.41 | $4.43 | $4.43 | 27,662,100 |
| 2023-08-18 | $4.42 | $4.42 | $4.41 | $4.41 | $4.41 | 59,583,700 |
| 2023-08-17 | $4.42 | $4.43 | $4.41 | $4.42 | $4.42 | 80,763,700 |
| 2023-08-16 | $4.42 | $4.43 | $4.42 | $4.43 | $4.43 | 32,372,900 |
| 2023-08-15 | $4.41 | $4.42 | $4.41 | $4.42 | $4.42 | 28,913,300 |
| 2023-08-14 | $4.41 | $4.42 | $4.41 | $4.42 | $4.42 | 53,552,400 |
| 2023-08-11 | $4.39 | $4.41 | $4.39 | $4.41 | $4.41 | 229,132,090 |
| 2023-08-10 | $4.40 | $4.40 | $4.39 | $4.39 | $4.39 | 29,341,200 |
| 2023-08-09 | $4.40 | $4.41 | $4.40 | $4.41 | $4.41 | 22,604,300 |
| 2023-08-08 | $4.41 | $4.41 | $4.40 | $4.41 | $4.41 | 71,394,400 |
| 2023-08-07 | $4.41 | $4.42 | $4.40 | $4.40 | $4.40 | 30,464,900 |
| 2023-08-04 | $4.39 | $4.40 | $4.39 | $4.40 | $4.40 | 25,233,360 |
| 2023-08-03 | $4.41 | $4.41 | $4.40 | $4.40 | $4.40 | 48,641,900 |
| 2023-08-02 | $4.41 | $4.42 | $4.41 | $4.42 | $4.42 | 34,828,100 |
| 2023-08-01 | $4.41 | $4.43 | $4.41 | $4.42 | $4.42 | 207,282,430 |
| 2023-07-31 | $4.41 | $4.41 | $4.40 | $4.40 | $4.40 | 39,347,010 |
| 2023-07-28 | $4.42 | $4.42 | $4.40 | $4.40 | $4.40 | 63,140,500 |
| 2023-07-27 | $4.44 | $4.45 | $4.43 | $4.45 | $4.45 | 74,331,200 |
| 2023-07-26 | $4.42 | $4.43 | $4.42 | $4.43 | $4.43 | 37,477,300 |
| 2023-07-25 | $4.42 | $4.43 | $4.42 | $4.42 | $4.42 | 35,192,810 |
| 2023-07-24 | $4.44 | $4.44 | $4.43 | $4.44 | $4.44 | 18,823,100 |
| 2023-07-21 | $4.45 | $4.46 | $4.44 | $4.45 | $4.45 | 118,688,650 |
| 2023-07-20 | $4.47 | $4.47 | $4.46 | $4.47 | $4.47 | 95,740,500 |
| 2023-07-19 | $4.46 | $4.48 | $4.46 | $4.46 | $4.46 | 46,060,060 |
| 2023-07-18 | $4.41 | $4.42 | $4.40 | $4.42 | $4.42 | 58,348,720 |
| 2023-07-17 | $4.39 | $4.41 | $4.39 | $4.40 | $4.40 | 23,547,240 |
| 2023-07-14 | $4.40 | $4.40 | $4.38 | $4.38 | $4.38 | 21,990,400 |
| 2023-07-13 | $4.40 | $4.41 | $4.39 | $4.40 | $4.40 | 57,807,250 |
| 2023-07-12 | $4.37 | $4.38 | $4.37 | $4.37 | $4.37 | 55,735,300 |
| 2023-07-11 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 47,209,500 |
| 2023-07-10 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 24,831,780 |
| 2023-07-07 | $4.37 | $4.37 | $4.34 | $4.35 | $4.35 | 29,330,200 |
| 2023-07-06 | $4.37 | $4.37 | $4.36 | $4.37 | $4.37 | 25,426,400 |
| 2023-07-05 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 25,559,000 |
| 2023-07-04 | $4.36 | $4.37 | $4.36 | $4.36 | $4.36 | 43,378,700 |
| 2023-07-03 | $4.36 | $4.37 | $4.35 | $4.36 | $4.36 | 56,661,760 |
| 2023-06-30 | $4.34 | $4.36 | $4.34 | $4.35 | $4.35 | 48,378,090 |
| 2023-06-29 | $4.33 | $4.34 | $4.33 | $4.34 | $4.34 | 27,907,400 |
| 2023-06-28 | $4.32 | $4.33 | $4.32 | $4.33 | $4.33 | 32,865,500 |
| 2023-06-27 | $4.35 | $4.36 | $4.34 | $4.34 | $4.34 | 63,349,100 |
| 2023-06-26 | $4.35 | $4.35 | $4.34 | $4.35 | $4.35 | 35,001,000 |
| 2023-06-21 | $4.35 | $4.36 | $4.35 | $4.35 | $4.35 | 34,155,710 |
| 2023-06-20 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 42,610,400 |
| 2023-06-19 | $4.36 | $4.37 | $4.36 | $4.36 | $4.36 | 19,438,700 |
| 2023-06-16 | $4.36 | $4.37 | $4.36 | $4.36 | $4.36 | 22,158,280 |
| 2023-06-15 | $4.34 | $4.34 | $4.32 | $4.33 | $4.33 | 43,369,860 |
| 2023-06-14 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 44,093,200 |
| 2023-06-13 | $4.38 | $4.39 | $4.38 | $4.38 | $4.38 | 47,004,400 |
| 2023-06-12 | $4.36 | $4.38 | $4.36 | $4.37 | $4.37 | 32,813,800 |
| 2023-06-09 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 40,985,940 |
| 2023-06-08 | $4.34 | $4.35 | $4.33 | $4.33 | $4.33 | 35,049,800 |
| 2023-06-07 | $4.36 | $4.37 | $4.36 | $4.36 | $4.36 | 38,512,900 |
| 2023-06-06 | $4.35 | $4.36 | $4.35 | $4.35 | $4.35 | 70,147,760 |
| 2023-06-05 | $4.34 | $4.34 | $4.32 | $4.32 | $4.32 | 21,626,900 |
| 2023-06-02 | $4.38 | $4.39 | $4.37 | $4.37 | $4.37 | 70,361,240 |
| 2023-06-01 | $4.36 | $4.37 | $4.36 | $4.36 | $4.36 | 36,560,380 |
| 2023-05-31 | $4.34 | $4.37 | $4.34 | $4.36 | $4.36 | 31,443,600 |
| 2023-05-30 | $4.31 | $4.31 | $4.29 | $4.30 | $4.30 | 64,751,680 |
| 2023-05-29 | $4.30 | $4.31 | $4.30 | $4.31 | $4.31 | 30,462,700 |
| 2023-05-26 | $4.31 | $4.31 | $4.30 | $4.31 | $4.31 | 44,747,400 |
| 2023-05-25 | $4.32 | $4.34 | $4.32 | $4.33 | $4.33 | 24,890,210 |
| 2023-05-24 | $4.36 | $4.36 | $4.35 | $4.35 | $4.35 | 159,679,510 |
| 2023-05-23 | $4.34 | $4.34 | $4.32 | $4.33 | $4.33 | 54,198,230 |
| 2023-05-22 | $4.35 | $4.35 | $4.34 | $4.35 | $4.35 | 47,976,700 |
| 2023-05-19 | $4.33 | $4.33 | $4.32 | $4.33 | $4.33 | 92,341,520 |
| 2023-05-18 | $4.35 | $4.35 | $4.34 | $4.34 | $4.34 | 37,188,400 |
| 2023-05-17 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 40,360,200 |
| 2023-05-16 | $4.38 | $4.39 | $4.36 | $4.37 | $4.37 | 47,008,000 |
| 2023-05-15 | $4.38 | $4.39 | $4.38 | $4.38 | $4.38 | 46,680,700 |
| 2023-05-12 | $4.38 | $4.38 | $4.35 | $4.36 | $4.36 | 33,659,100 |
| 2023-05-11 | $4.40 | $4.40 | $4.39 | $4.39 | $4.39 | 50,185,700 |
| 2023-05-10 | $4.40 | $4.40 | $4.38 | $4.39 | $4.39 | 58,948,500 |
| 2023-05-09 | $4.37 | $4.38 | $4.37 | $4.37 | $4.37 | 37,750,340 |
| 2023-05-08 | $4.35 | $4.37 | $4.35 | $4.36 | $4.36 | 56,165,800 |
| 2023-05-05 | $4.41 | $4.42 | $4.41 | $4.41 | $4.41 | 29,579,040 |
| 2023-05-04 | $4.41 | $4.42 | $4.39 | $4.39 | $4.39 | 77,509,500 |
| 2023-05-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-05-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-04-28 | $4.30 | $4.31 | $4.29 | $4.30 | $4.30 | 52,046,000 |
| 2023-04-27 | $4.32 | $4.33 | $4.32 | $4.33 | $4.33 | 78,254,600 |
| 2023-04-26 | $4.32 | $4.33 | $4.32 | $4.32 | $4.32 | 97,340,700 |
| 2023-04-25 | $4.31 | $4.31 | $4.30 | $4.31 | $4.31 | 23,175,100 |
| 2023-04-24 | $4.28 | $4.29 | $4.27 | $4.27 | $4.27 | 56,318,100 |
| 2023-04-21 | $4.31 | $4.32 | $4.28 | $4.28 | $4.28 | 72,453,380 |
| 2023-04-20 | $4.30 | $4.31 | $4.29 | $4.30 | $4.30 | 43,706,600 |
| 2023-04-19 | $4.31 | $4.32 | $4.29 | $4.30 | $4.30 | 50,107,200 |
| 2023-04-18 | $4.30 | $4.31 | $4.29 | $4.30 | $4.30 | 44,152,800 |
| 2023-04-17 | $4.30 | $4.33 | $4.29 | $4.32 | $4.32 | 51,495,800 |
| 2023-04-14 | $4.38 | $4.39 | $4.35 | $4.36 | $4.36 | 45,501,400 |
| 2023-04-13 | $4.34 | $4.35 | $4.33 | $4.34 | $4.34 | 39,869,400 |
| 2023-04-12 | $4.32 | $4.35 | $4.32 | $4.34 | $4.34 | 61,985,100 |
| 2023-04-11 | $4.29 | $4.31 | $4.28 | $4.31 | $4.31 | 52,863,480 |
| 2023-04-10 | $4.31 | $4.31 | $4.27 | $4.29 | $4.29 | 59,515,500 |
| 2023-04-07 | $4.33 | $4.33 | $4.32 | $4.32 | $4.32 | 57,938,900 |
| 2023-04-06 | $4.33 | $4.33 | $4.32 | $4.33 | $4.33 | 46,935,600 |
| 2023-04-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2023-04-04 | $4.26 | $4.27 | $4.26 | $4.27 | $4.27 | 51,393,200 |
| 2023-04-03 | $4.26 | $4.26 | $4.21 | $4.22 | $4.22 | 62,218,300 |
| 2023-03-31 | $4.26 | $4.27 | $4.25 | $4.27 | $4.27 | 58,768,600 |
| 2023-03-30 | $4.24 | $4.25 | $4.23 | $4.25 | $4.25 | 41,268,200 |
| 2023-03-29 | $4.25 | $4.26 | $4.24 | $4.24 | $4.24 | 87,000,150 |
| 2023-03-28 | $4.24 | $4.24 | $4.22 | $4.22 | $4.22 | 48,042,800 |
| 2023-03-27 | $4.27 | $4.27 | $4.24 | $4.24 | $4.24 | 66,513,600 |
| 2023-03-24 | $4.28 | $4.28 | $4.26 | $4.27 | $4.27 | 74,491,800 |
| 2023-03-23 | $4.25 | $4.29 | $4.23 | $4.25 | $4.25 | 60,189,700 |
| 2023-03-22 | $4.23 | $4.23 | $4.21 | $4.22 | $4.22 | 54,919,200 |
| 2023-03-21 | $4.32 | $4.32 | $4.28 | $4.28 | $4.28 | 64,382,960 |
| 2023-03-20 | $4.27 | $4.33 | $4.27 | $4.32 | $4.32 | 91,757,200 |
| 2023-03-17 | $4.18 | $4.20 | $4.17 | $4.20 | $4.20 | 44,662,000 |
| 2023-03-16 | $4.16 | $4.19 | $4.16 | $4.18 | $4.18 | 61,130,790 |
| 2023-03-15 | $4.14 | $4.14 | $4.13 | $4.14 | $4.14 | 67,902,830 |
| 2023-03-14 | $4.12 | $4.14 | $4.12 | $4.14 | $4.14 | 55,727,880 |
| 2023-03-13 | $4.10 | $4.11 | $4.09 | $4.09 | $4.09 | 51,429,600 |
| 2023-03-10 | $4.06 | $4.06 | $4.05 | $4.06 | $4.06 | 55,088,400 |
| 2023-03-09 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 61,505,800 |
| 2023-03-08 | $4.04 | $4.04 | $4.03 | $4.03 | $4.03 | 44,348,400 |
| 2023-03-07 | $4.08 | $4.08 | $4.07 | $4.07 | $4.07 | 55,696,390 |
| 2023-03-06 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 53,128,600 |
| 2023-03-03 | $4.03 | $4.04 | $4.03 | $4.04 | $4.04 | 48,489,200 |
| 2023-03-02 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 37,920,200 |
| 2023-03-01 | $4.03 | $4.03 | $4.02 | $4.03 | $4.03 | 51,330,600 |
| 2023-02-28 | $4.01 | $4.02 | $4.01 | $4.01 | $4.01 | 43,318,990 |
| 2023-02-27 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 49,115,510 |
| 2023-02-24 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 108,158,610 |
| 2023-02-23 | $4.00 | $4.01 | $4.00 | $4.01 | $4.01 | 43,470,900 |
| 2023-02-22 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 36,558,600 |
| 2023-02-21 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 39,939,480 |
| 2023-02-20 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 34,465,200 |
| 2023-02-17 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 61,333,070 |
| 2023-02-16 | $4.00 | $4.00 | $3.99 | $4.00 | $4.00 | 45,273,460 |
| 2023-02-15 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 50,959,820 |
| 2023-02-14 | $4.01 | $4.02 | $3.99 | $4.02 | $4.02 | 43,963,300 |
| 2023-02-13 | $4.00 | $4.02 | $4.00 | $4.01 | $4.01 | 85,981,510 |
| 2023-02-10 | $4.00 | $4.00 | $3.98 | $3.99 | $3.99 | 81,011,700 |
| 2023-02-09 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 53,637,000 |
| 2023-02-08 | $4.01 | $4.01 | $4.00 | $4.01 | $4.01 | 38,393,400 |
| 2023-02-07 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 57,363,800 |
| 2023-02-06 | $4.03 | $4.03 | $4.01 | $4.02 | $4.02 | 51,140,400 |
| 2023-02-03 | $4.07 | $4.07 | $4.06 | $4.07 | $4.07 | 39,578,970 |
| 2023-02-02 | $4.12 | $4.13 | $4.12 | $4.12 | $4.12 | 50,347,600 |
| 2023-02-01 | $4.08 | $4.09 | $4.08 | $4.09 | $4.09 | 40,120,110 |
| 2023-01-31 | $4.09 | $4.09 | $4.06 | $4.07 | $4.07 | 46,793,800 |
| 2023-01-30 | $4.10 | $4.10 | $4.08 | $4.09 | $4.09 | 55,628,000 |
| 2023-01-20 | $4.09 | $4.11 | $4.09 | $4.10 | $4.10 | 29,505,100 |
| 2023-01-19 | $4.05 | $4.07 | $4.05 | $4.06 | $4.06 | 38,493,800 |
| 2023-01-18 | $4.06 | $4.07 | $4.04 | $4.05 | $4.05 | 46,557,990 |
| 2023-01-17 | $4.06 | $4.07 | $4.06 | $4.06 | $4.06 | 49,602,100 |
| 2023-01-16 | $4.05 | $4.06 | $4.04 | $4.05 | $4.05 | 39,146,000 |
| 2023-01-13 | $4.03 | $4.03 | $4.02 | $4.02 | $4.02 | 33,935,540 |
| 2023-01-12 | $4.02 | $4.02 | $4.01 | $4.02 | $4.02 | 44,170,300 |
| 2023-01-11 | $4.02 | $4.03 | $4.01 | $4.03 | $4.03 | 47,151,100 |
| 2023-01-10 | $4.01 | $4.01 | $4.00 | $4.01 | $4.01 | 68,503,850 |
| 2023-01-09 | $4.01 | $4.02 | $4.01 | $4.01 | $4.01 | 38,983,270 |
| 2023-01-06 | $3.98 | $3.98 | $3.97 | $3.97 | $3.97 | 51,664,400 |
| 2023-01-05 | $4.01 | $4.02 | $4.00 | $4.00 | $4.00 | 42,708,200 |
| 2023-01-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 45,915,800 |
| 2023-01-03 | $3.98 | $3.99 | $3.97 | $3.98 | $3.98 | 56,266,800 |
| 2023-01-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2022-12-30 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 37,482,000 |
| 2022-12-29 | $3.97 | $3.97 | $3.96 | $3.96 | $3.96 | 36,510,000 |
| 2022-12-28 | $3.97 | $3.98 | $3.96 | $3.96 | $3.96 | 51,269,200 |
| 2022-12-27 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 46,384,500 |
| 2022-12-26 | $3.95 | $3.96 | $3.95 | $3.95 | $3.95 | 55,185,850 |
| 2022-12-23 | $3.96 | $3.96 | $3.94 | $3.95 | $3.95 | 46,689,070 |
| 2022-12-22 | $3.98 | $3.99 | $3.98 | $3.98 | $3.98 | 37,678,400 |
| 2022-12-21 | $3.98 | $3.99 | $3.97 | $3.98 | $3.98 | 67,952,570 |
| 2022-12-20 | $3.94 | $3.95 | $3.93 | $3.94 | $3.94 | 36,073,400 |
| 2022-12-19 | $3.93 | $3.95 | $3.93 | $3.94 | $3.94 | 43,296,100 |
| 2022-12-16 | $3.92 | $3.92 | $3.90 | $3.91 | $3.91 | 61,790,700 |
| 2022-12-15 | $3.95 | $3.95 | $3.92 | $3.93 | $3.93 | 46,503,890 |
| 2022-12-14 | $3.97 | $3.97 | $3.96 | $3.96 | $3.96 | 48,082,100 |
| 2022-12-13 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 77,997,900 |
| 2022-12-12 | $3.93 | $3.93 | $3.92 | $3.92 | $3.92 | 72,203,500 |
| 2022-12-09 | $3.92 | $3.93 | $3.91 | $3.92 | $3.92 | 44,663,400 |
| 2022-12-08 | $3.90 | $3.91 | $3.90 | $3.91 | $3.91 | 47,684,600 |
| 2022-12-07 | $3.90 | $3.90 | $3.89 | $3.90 | $3.90 | 57,706,680 |
| 2022-12-06 | $3.93 | $3.93 | $3.90 | $3.90 | $3.90 | 46,178,250 |
| 2022-12-05 | $3.97 | $3.97 | $3.94 | $3.94 | $3.94 | 51,375,300 |
| 2022-12-01 | $3.95 | $3.96 | $3.94 | $3.96 | $3.96 | 49,593,900 |
| 2022-11-30 | $3.94 | $3.95 | $3.94 | $3.95 | $3.95 | 43,747,100 |
| 2022-11-29 | $3.96 | $3.96 | $3.94 | $3.95 | $3.95 | 47,166,550 |
| 2022-11-28 | $3.97 | $3.97 | $3.96 | $3.96 | $3.96 | 42,680,500 |
| 2022-11-25 | $3.96 | $3.96 | $3.95 | $3.96 | $3.96 | 32,731,850 |
| 2022-11-24 | $3.95 | $3.95 | $3.94 | $3.94 | $3.94 | 53,301,600 |
| 2022-11-23 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 37,060,700 |
| 2022-11-22 | $3.94 | $3.94 | $3.93 | $3.93 | $3.93 | 40,400,100 |
| 2022-11-21 | $3.93 | $3.94 | $3.92 | $3.94 | $3.94 | 67,922,900 |
| 2022-11-18 | $3.96 | $3.96 | $3.94 | $3.95 | $3.95 | 50,221,300 |
| 2022-11-17 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 34,374,900 |
| 2022-11-16 | $3.94 | $3.96 | $3.94 | $3.96 | $3.96 | 52,557,600 |
| 2022-11-15 | $3.95 | $3.95 | $3.93 | $3.93 | $3.93 | 60,899,300 |
| 2022-11-14 | $3.95 | $3.95 | $3.91 | $3.92 | $3.92 | 65,432,800 |
| 2022-11-11 | $3.97 | $3.98 | $3.95 | $3.95 | $3.95 | 61,239,200 |
| 2022-11-10 | $3.92 | $3.93 | $3.92 | $3.92 | $3.92 | 57,352,700 |
| 2022-11-09 | $3.90 | $3.92 | $3.90 | $3.92 | $3.92 | 41,192,900 |
| 2022-11-08 | $3.83 | $3.84 | $3.83 | $3.84 | $3.84 | 61,157,030 |
| 2022-11-07 | $3.83 | $3.84 | $3.83 | $3.83 | $3.83 | 66,054,890 |
| 2022-11-04 | $3.80 | $3.81 | $3.80 | $3.80 | $3.80 | 59,637,200 |
| 2022-11-03 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 73,658,700 |
| 2022-11-02 | $3.81 | $3.82 | $3.81 | $3.82 | $3.82 | 36,409,600 |
| 2022-11-01 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 55,233,900 |
| 2022-10-31 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 54,936,510 |
| 2022-10-28 | $3.82 | $3.83 | $3.82 | $3.82 | $3.82 | 47,704,200 |
| 2022-10-27 | $3.82 | $3.82 | $3.81 | $3.82 | $3.82 | 50,946,100 |
| 2022-10-26 | $3.83 | $3.83 | $3.82 | $3.83 | $3.83 | 45,534,150 |
| 2022-10-25 | $3.83 | $3.84 | $3.83 | $3.83 | $3.83 | 66,108,410 |
| 2022-10-24 | $3.81 | $3.82 | $3.81 | $3.82 | $3.82 | 55,307,520 |
| 2022-10-21 | $3.78 | $3.78 | $3.77 | $3.77 | $3.77 | 54,417,800 |
| 2022-10-20 | $3.79 | $3.79 | $3.77 | $3.77 | $3.77 | 66,968,230 |
| 2022-10-19 | $3.79 | $3.81 | $3.79 | $3.79 | $3.79 | 80,694,130 |
| 2022-10-18 | $3.79 | $3.81 | $3.79 | $3.80 | $3.80 | 57,839,800 |
| 2022-10-17 | $3.79 | $3.80 | $3.79 | $3.79 | $3.79 | 51,446,790 |
| 2022-10-14 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 54,637,600 |
| 2022-10-13 | $3.81 | $3.82 | $3.81 | $3.82 | $3.82 | 61,660,890 |
| 2022-10-12 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 35,422,540 |
| 2022-10-11 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 50,440,600 |
| 2022-10-10 | $3.84 | $3.84 | $3.81 | $3.81 | $3.81 | 76,985,700 |
| 2022-09-30 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 70,368,500 |
| 2022-09-29 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 84,220,100 |
| 2022-09-28 | $3.74 | $3.76 | $3.74 | $3.75 | $3.75 | 80,330,220 |
| 2022-09-27 | $3.74 | $3.74 | $3.73 | $3.74 | $3.74 | 87,610,860 |
| 2022-09-26 | $3.73 | $3.75 | $3.73 | $3.74 | $3.74 | 83,768,300 |
| 2022-09-23 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 69,668,700 |
| 2022-09-22 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 69,282,600 |
| 2022-09-21 | $3.75 | $3.77 | $3.75 | $3.76 | $3.76 | 93,765,000 |
| 2022-09-20 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 49,595,800 |
| 2022-09-19 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 45,863,600 |
| 2022-09-16 | $3.73 | $3.74 | $3.72 | $3.73 | $3.73 | 60,875,000 |
| 2022-09-15 | $3.76 | $3.76 | $3.74 | $3.74 | $3.74 | 59,791,600 |
| 2022-09-14 | $3.78 | $3.78 | $3.76 | $3.76 | $3.76 | 47,571,800 |
| 2022-09-13 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 53,522,200 |
| 2022-09-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2022-09-09 | $3.78 | $3.78 | $3.77 | $3.78 | $3.78 | 45,448,640 |
| 2022-09-08 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 62,272,000 |
| 2022-09-07 | $3.76 | $3.76 | $3.75 | $3.76 | $3.76 | 83,285,400 |
| 2022-09-06 | $3.77 | $3.78 | $3.77 | $3.78 | $3.78 | 56,779,300 |
| 2022-09-05 | $3.75 | $3.77 | $3.75 | $3.76 | $3.76 | 63,885,700 |
| 2022-09-02 | $3.72 | $3.73 | $3.72 | $3.73 | $3.73 | 56,214,700 |
| 2022-09-01 | $3.74 | $3.74 | $3.72 | $3.73 | $3.73 | 94,754,280 |
| 2022-08-31 | $3.77 | $3.77 | $3.75 | $3.76 | $3.76 | 58,174,700 |
| 2022-08-30 | $3.78 | $3.79 | $3.78 | $3.78 | $3.78 | 86,692,000 |
| 2022-08-29 | $3.76 | $3.77 | $3.76 | $3.77 | $3.77 | 65,235,860 |
| 2022-08-26 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 80,519,230 |
| 2022-08-25 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 62,635,900 |
| 2022-08-24 | $3.77 | $3.78 | $3.77 | $3.78 | $3.78 | 92,534,130 |
| 2022-08-23 | $3.76 | $3.77 | $3.75 | $3.76 | $3.76 | 106,407,500 |
| 2022-08-22 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 61,149,080 |
| 2022-08-19 | $3.75 | $3.76 | $3.75 | $3.76 | $3.76 | 53,460,830 |
| 2022-08-18 | $3.77 | $3.77 | $3.76 | $3.76 | $3.76 | 51,039,750 |
| 2022-08-17 | $3.79 | $3.79 | $3.78 | $3.78 | $3.78 | 53,665,840 |
| 2022-08-16 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 60,160,150 |
| 2022-08-15 | $3.80 | $3.81 | $3.80 | $3.80 | $3.80 | 67,750,970 |
| 2022-08-12 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 55,653,070 |
| 2022-08-11 | $3.79 | $3.79 | $3.77 | $3.77 | $3.77 | 63,056,600 |
| 2022-08-10 | $3.80 | $3.81 | $3.79 | $3.80 | $3.80 | 74,622,700 |
| 2022-08-09 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 48,640,780 |
| 2022-08-08 | $3.79 | $3.79 | $3.76 | $3.77 | $3.77 | 76,811,400 |
| 2022-08-05 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 64,994,200 |
| 2022-08-04 | $3.76 | $3.77 | $3.75 | $3.76 | $3.76 | 66,529,400 |
| 2022-08-03 | $3.75 | $3.76 | $3.74 | $3.76 | $3.76 | 74,941,800 |
| 2022-08-02 | $3.78 | $3.80 | $3.77 | $3.77 | $3.77 | 118,780,560 |
| 2022-08-01 | $3.74 | $3.75 | $3.74 | $3.74 | $3.74 | 97,610,400 |
| 2022-07-29 | $3.72 | $3.75 | $3.72 | $3.74 | $3.74 | 60,465,200 |
| 2022-07-28 | $3.69 | $3.70 | $3.68 | $3.69 | $3.69 | 112,835,100 |
| 2022-07-27 | $3.66 | $3.66 | $3.65 | $3.66 | $3.66 | 82,279,590 |
| 2022-07-26 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | 89,705,400 |
| 2022-07-25 | $3.65 | $3.67 | $3.65 | $3.66 | $3.66 | 58,639,200 |
| 2022-07-22 | $3.65 | $3.65 | $3.64 | $3.65 | $3.65 | 102,518,670 |
| 2022-07-21 | $3.61 | $3.61 | $3.60 | $3.60 | $3.60 | 107,565,800 |
| 2022-07-20 | $3.63 | $3.64 | $3.63 | $3.63 | $3.63 | 98,817,910 |
| 2022-07-19 | $3.63 | $3.63 | $3.62 | $3.63 | $3.63 | 143,912,800 |
| 2022-07-18 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 91,153,050 |
| 2022-07-15 | $3.64 | $3.64 | $3.62 | $3.62 | $3.62 | 92,025,520 |
| 2022-07-14 | $3.65 | $3.66 | $3.65 | $3.65 | $3.65 | 75,150,630 |
| 2022-07-13 | $3.65 | $3.66 | $3.64 | $3.65 | $3.65 | 95,829,590 |
| 2022-07-12 | $3.66 | $3.69 | $3.66 | $3.67 | $3.67 | 102,172,300 |
| 2022-07-11 | $3.67 | $3.67 | $3.66 | $3.67 | $3.67 | 81,375,700 |
| 2022-07-08 | $3.67 | $3.67 | $3.66 | $3.67 | $3.67 | 112,797,200 |
| 2022-07-07 | $3.67 | $3.70 | $3.66 | $3.67 | $3.67 | 85,247,800 |
| 2022-07-06 | $3.74 | $3.74 | $3.71 | $3.72 | $3.72 | 90,898,500 |
| 2022-07-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 115,377,000 |
| 2022-07-04 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 84,068,500 |
| 2022-07-01 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 131,257,350 |
| 2022-06-30 | $3.83 | $3.83 | $3.81 | $3.82 | $3.82 | 86,677,400 |
| 2022-06-29 | $3.83 | $3.83 | $3.82 | $3.82 | $3.82 | 129,631,400 |
| 2022-06-28 | $3.84 | $3.84 | $3.83 | $3.83 | $3.83 | 55,140,600 |
| 2022-06-27 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 50,711,200 |
| 2022-06-24 | $3.83 | $3.83 | $3.82 | $3.83 | $3.83 | 70,980,300 |
| 2022-06-23 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 58,018,800 |
| 2022-06-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 60,232,300 |
| 2022-06-21 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 78,427,900 |
| 2022-06-20 | $3.87 | $3.87 | $3.86 | $3.86 | $3.86 | 75,824,600 |
| 2022-06-17 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 67,865,100 |
| 2022-06-16 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 64,002,100 |
| 2022-06-15 | $3.83 | $3.84 | $3.83 | $3.83 | $3.83 | 143,567,300 |
| 2022-06-14 | $3.88 | $3.88 | $3.85 | $3.85 | $3.85 | 91,409,000 |
| 2022-06-13 | $3.94 | $3.94 | $3.93 | $3.93 | $3.93 | 113,543,300 |
| 2022-06-10 | $3.87 | $3.88 | $3.86 | $3.87 | $3.87 | 54,502,300 |
| 2022-06-09 | $3.88 | $3.89 | $3.88 | $3.88 | $3.88 | 93,196,500 |
| 2022-06-08 | $3.86 | $3.87 | $3.86 | $3.87 | $3.87 | 98,879,600 |
| 2022-06-07 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 65,904,800 |
| 2022-06-06 | $3.87 | $3.87 | $3.86 | $3.87 | $3.87 | 57,694,400 |
| 2022-06-02 | $3.87 | $3.89 | $3.87 | $3.88 | $3.88 | 58,385,700 |
| 2022-06-01 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 58,332,200 |
| 2022-05-31 | $3.88 | $3.88 | $3.87 | $3.88 | $3.88 | 53,173,800 |
| 2022-05-30 | $3.90 | $3.90 | $3.88 | $3.88 | $3.88 | 64,374,500 |
| 2022-05-27 | $3.91 | $3.92 | $3.91 | $3.92 | $3.92 | 80,299,000 |
| 2022-05-26 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 50,649,000 |
| 2022-05-25 | $3.89 | $3.90 | $3.89 | $3.89 | $3.89 | 52,422,700 |
| 2022-05-24 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 68,205,800 |
| 2022-05-23 | $3.88 | $3.89 | $3.87 | $3.87 | $3.87 | 59,040,500 |
| 2022-05-20 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 63,581,100 |
| 2022-05-19 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 58,964,500 |
| 2022-05-18 | $3.86 | $3.86 | $3.83 | $3.84 | $3.84 | 52,252,000 |
| 2022-05-17 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 53,924,700 |
| 2022-05-16 | $3.87 | $3.87 | $3.85 | $3.85 | $3.85 | 45,379,500 |
| 2022-05-13 | $3.92 | $3.92 | $3.88 | $3.89 | $3.89 | 42,644,900 |
| 2022-05-12 | $3.90 | $3.93 | $3.90 | $3.93 | $3.93 | 59,696,400 |
| 2022-05-11 | $3.87 | $3.89 | $3.87 | $3.89 | $3.89 | 92,455,400 |
| 2022-05-10 | $3.93 | $3.93 | $3.91 | $3.91 | $3.91 | 37,725,200 |
| 2022-05-09 | $3.94 | $3.94 | $3.93 | $3.94 | $3.94 | 45,400,800 |
| 2022-05-06 | $3.90 | $3.93 | $3.90 | $3.92 | $3.92 | 33,697,300 |
| 2022-05-05 | $3.94 | $3.94 | $3.92 | $3.93 | $3.93 | 46,829,000 |
| 2022-05-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-05-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-04-29 | $3.93 | $3.95 | $3.93 | $3.94 | $3.94 | 42,203,900 |
| 2022-04-28 | $3.88 | $3.89 | $3.86 | $3.89 | $3.89 | 54,281,600 |
| 2022-04-27 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 65,781,900 |
| 2022-04-26 | $3.91 | $3.91 | $3.88 | $3.89 | $3.89 | 49,469,400 |
| 2022-04-25 | $3.94 | $3.94 | $3.92 | $3.93 | $3.93 | 33,040,900 |
| 2022-04-22 | $3.94 | $3.95 | $3.94 | $3.95 | $3.95 | 38,081,600 |
| 2022-04-21 | $3.91 | $3.94 | $3.91 | $3.94 | $3.94 | 29,634,800 |
| 2022-04-20 | $3.90 | $3.90 | $3.88 | $3.88 | $3.88 | 56,288,400 |
| 2022-04-19 | $3.95 | $3.95 | $3.93 | $3.94 | $3.94 | 38,868,000 |
| 2022-04-18 | $3.96 | $3.97 | $3.95 | $3.97 | $3.97 | 42,402,700 |
| 2022-04-15 | $3.93 | $3.95 | $3.93 | $3.94 | $3.94 | 29,162,900 |
| 2022-04-14 | $3.93 | $3.95 | $3.92 | $3.92 | $3.92 | 47,983,640 |
| 2022-04-13 | $3.91 | $3.93 | $3.91 | $3.93 | $3.93 | 46,092,000 |
| 2022-04-12 | $3.89 | $3.91 | $3.89 | $3.91 | $3.91 | 29,484,790 |
| 2022-04-11 | $3.88 | $3.89 | $3.88 | $3.88 | $3.88 | 26,290,200 |
| 2022-04-08 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 18,532,500 |
| 2022-04-07 | $3.84 | $3.84 | $3.83 | $3.84 | $3.84 | 17,466,600 |
| 2022-04-06 | $3.85 | $3.85 | $3.83 | $3.84 | $3.84 | 22,790,700 |
| 2022-04-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-04-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-04-01 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 20,836,000 |
| 2022-03-31 | $3.84 | $3.84 | $3.82 | $3.84 | $3.84 | 18,126,620 |
| 2022-03-30 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 21,833,410 |
| 2022-03-29 | $3.84 | $3.86 | $3.84 | $3.85 | $3.85 | 18,309,790 |
| 2022-03-28 | $3.91 | $3.91 | $3.87 | $3.87 | $3.87 | 25,519,600 |
| 2022-03-25 | $3.91 | $3.93 | $3.90 | $3.91 | $3.91 | 29,688,300 |
| 2022-03-24 | $3.88 | $3.89 | $3.87 | $3.88 | $3.88 | 25,227,960 |
| 2022-03-23 | $3.85 | $3.85 | $3.83 | $3.84 | $3.84 | 47,615,900 |
| 2022-03-22 | $3.85 | $3.87 | $3.85 | $3.87 | $3.87 | 10,935,800 |
| 2022-03-21 | $3.84 | $3.85 | $3.83 | $3.84 | $3.84 | 13,770,300 |
| 2022-03-18 | $3.86 | $3.86 | $3.84 | $3.85 | $3.85 | 15,750,470 |
| 2022-03-17 | $3.83 | $3.85 | $3.83 | $3.84 | $3.84 | 21,361,200 |
| 2022-03-16 | $3.82 | $3.83 | $3.79 | $3.80 | $3.80 | 26,202,800 |
| 2022-03-15 | $3.88 | $3.88 | $3.82 | $3.84 | $3.84 | 48,153,990 |
| 2022-03-14 | $3.93 | $3.93 | $3.91 | $3.92 | $3.92 | 24,655,200 |
| 2022-03-11 | $3.93 | $3.96 | $3.93 | $3.94 | $3.94 | 41,562,000 |
| 2022-03-10 | $3.91 | $3.94 | $3.89 | $3.93 | $3.93 | 55,958,900 |
| 2022-03-09 | $4.04 | $4.08 | $4.02 | $4.07 | $4.07 | 62,535,110 |
| 2022-03-08 | $3.94 | $4.00 | $3.92 | $4.00 | $4.00 | 71,586,300 |
| 2022-03-07 | $3.92 | $3.96 | $3.91 | $3.92 | $3.92 | 56,252,890 |
| 2022-03-04 | $3.84 | $3.85 | $3.83 | $3.84 | $3.84 | 86,136,410 |
| 2022-03-03 | $3.83 | $3.83 | $3.81 | $3.83 | $3.83 | 48,677,300 |
| 2022-03-02 | $3.82 | $3.84 | $3.82 | $3.84 | $3.84 | 60,109,600 |
| 2022-03-01 | $3.78 | $3.79 | $3.77 | $3.79 | $3.79 | 27,736,800 |
| 2022-02-28 | $3.81 | $3.81 | $3.78 | $3.78 | $3.78 | 68,498,700 |
| 2022-02-25 | $3.84 | $3.84 | $3.78 | $3.81 | $3.81 | 65,883,500 |
| 2022-02-24 | $3.79 | $3.87 | $3.79 | $3.85 | $3.85 | 112,838,900 |
| 2022-02-23 | $3.78 | $3.78 | $3.77 | $3.77 | $3.77 | 34,904,100 |
| 2022-02-22 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 35,576,200 |
| 2022-02-21 | $3.76 | $3.77 | $3.75 | $3.75 | $3.75 | 65,928,400 |
| 2022-02-18 | $3.77 | $3.77 | $3.75 | $3.76 | $3.76 | 31,395,800 |
| 2022-02-17 | $3.70 | $3.73 | $3.70 | $3.73 | $3.73 | 48,977,500 |
| 2022-02-16 | $3.70 | $3.70 | $3.68 | $3.69 | $3.69 | 15,579,600 |
| 2022-02-15 | $3.73 | $3.75 | $3.73 | $3.74 | $3.74 | 38,654,200 |
| 2022-02-14 | $3.71 | $3.72 | $3.70 | $3.70 | $3.70 | 32,960,600 |
| 2022-02-11 | $3.66 | $3.66 | $3.64 | $3.64 | $3.64 | 21,724,700 |
| 2022-02-10 | $3.68 | $3.68 | $3.66 | $3.67 | $3.67 | 9,848,000 |
| 2022-02-09 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 17,691,500 |
| 2022-02-08 | $3.64 | $3.65 | $3.64 | $3.64 | $3.64 | 29,812,600 |
| 2022-02-07 | $3.62 | $3.62 | $3.61 | $3.62 | $3.62 | 28,152,100 |
| 2022-02-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-02-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-02-02 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-02-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-01-28 | $3.60 | $3.60 | $3.59 | $3.60 | $3.60 | 16,961,900 |
| 2022-01-27 | $3.63 | $3.63 | $3.60 | $3.61 | $3.61 | 34,807,800 |
| 2022-01-26 | $3.69 | $3.69 | $3.67 | $3.68 | $3.68 | 27,606,400 |
| 2022-01-25 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 21,347,800 |
| 2022-01-24 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 21,817,400 |
| 2022-01-21 | $3.67 | $3.68 | $3.67 | $3.67 | $3.67 | 25,241,900 |
| 2022-01-20 | $3.67 | $3.68 | $3.67 | $3.67 | $3.67 | 27,900,500 |
| 2022-01-19 | $3.63 | $3.63 | $3.62 | $3.63 | $3.63 | 22,447,800 |
| 2022-01-18 | $3.63 | $3.64 | $3.62 | $3.63 | $3.63 | 36,208,400 |
| 2022-01-17 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 22,086,900 |
| 2022-01-14 | $3.65 | $3.66 | $3.65 | $3.65 | $3.65 | 27,064,620 |
| 2022-01-13 | $3.65 | $3.66 | $3.65 | $3.65 | $3.65 | 26,739,800 |
| 2022-01-12 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 19,437,880 |
| 2022-01-11 | $3.62 | $3.63 | $3.62 | $3.63 | $3.63 | 19,424,600 |
| 2022-01-10 | $3.60 | $3.61 | $3.60 | $3.60 | $3.60 | 15,814,500 |
| 2022-01-07 | $3.60 | $3.60 | $3.59 | $3.59 | $3.59 | 21,088,700 |
| 2022-01-06 | $3.63 | $3.63 | $3.61 | $3.61 | $3.61 | 26,193,000 |
| 2022-01-05 | $3.63 | $3.64 | $3.63 | $3.63 | $3.63 | 97,684,380 |
| 2022-01-04 | $3.62 | $4.01 | $3.61 | $3.62 | $3.62 | 101,157,300 |
| 2022-01-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2021-12-31 | $3.65 | $3.65 | $3.64 | $3.65 | $3.65 | 21,437,500 |
| 2021-12-30 | $3.62 | $3.62 | $3.61 | $3.61 | $3.61 | 79,547,510 |
| 2021-12-29 | $3.62 | $3.63 | $3.62 | $3.63 | $3.63 | 128,237,800 |
| 2021-12-28 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 94,565,500 |
| 2021-12-27 | $3.63 | $3.64 | $3.63 | $3.63 | $3.63 | 106,807,000 |
| 2021-12-24 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 24,040,900 |
| 2021-12-23 | $3.62 | $3.63 | $3.62 | $3.63 | $3.63 | 171,496,400 |
| 2021-12-22 | $3.60 | $3.60 | $3.59 | $3.59 | $3.59 | 17,337,000 |
| 2021-12-21 | $3.61 | $3.61 | $3.60 | $3.60 | $3.60 | 20,310,500 |
| 2021-12-20 | $3.63 | $3.63 | $3.62 | $3.62 | $3.62 | 28,753,600 |
| 2021-12-17 | $3.61 | $3.63 | $3.61 | $3.63 | $3.63 | 20,576,400 |
| 2021-12-16 | $3.57 | $3.59 | $3.57 | $3.58 | $3.58 | 119,566,500 |
| 2021-12-15 | $3.56 | $3.56 | $3.55 | $3.55 | $3.55 | 12,889,790 |
| 2021-12-14 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 25,028,000 |
| 2021-12-13 | $3.59 | $3.59 | $3.58 | $3.58 | $3.58 | 53,285,800 |
| 2021-12-10 | $3.58 | $3.58 | $3.56 | $3.56 | $3.56 | 19,851,000 |
| 2021-12-09 | $3.58 | $3.58 | $3.57 | $3.57 | $3.57 | 15,796,900 |
| 2021-12-08 | $3.58 | $3.59 | $3.58 | $3.59 | $3.59 | 15,958,700 |
| 2021-12-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 16,201,000 |
| 2021-12-06 | $3.59 | $3.60 | $3.59 | $3.59 | $3.59 | 58,172,700 |
| 2021-12-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 23,861,300 |
| 2021-12-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 26,409,400 |
| 2021-12-01 | $3.57 | $3.60 | $3.56 | $3.59 | $3.59 | 76,432,200 |
| 2021-11-30 | $3.59 | $3.61 | $3.59 | $3.60 | $3.60 | 66,756,000 |
| 2021-11-29 | $3.62 | $3.62 | $3.61 | $3.61 | $3.61 | 52,207,900 |
| 2021-11-26 | $3.61 | $3.63 | $3.61 | $3.63 | $3.63 | 29,790,900 |
| 2021-11-25 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 37,782,500 |
| 2021-11-24 | $3.61 | $3.62 | $3.60 | $3.61 | $3.61 | 27,126,000 |
| 2021-11-23 | $3.65 | $3.65 | $3.63 | $3.63 | $3.63 | 23,648,600 |
| 2021-11-22 | $3.71 | $3.71 | $3.69 | $3.69 | $3.69 | 41,215,400 |
| 2021-11-19 | $3.73 | $3.74 | $3.73 | $3.73 | $3.73 | 33,396,600 |
| 2021-11-18 | $3.74 | $3.74 | $3.73 | $3.74 | $3.74 | 26,576,520 |
| 2021-11-17 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 43,017,100 |
| 2021-11-16 | $3.74 | $3.74 | $3.73 | $3.73 | $3.73 | 28,110,700 |
| 2021-11-15 | $3.73 | $3.73 | $3.71 | $3.71 | $3.71 | 27,935,400 |
| 2021-11-12 | $3.73 | $3.73 | $3.72 | $3.72 | $3.72 | 37,775,200 |
| 2021-11-11 | $3.72 | $3.73 | $3.71 | $3.73 | $3.73 | 32,214,500 |
| 2021-11-10 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 21,086,700 |
| 2021-11-09 | $3.68 | $3.68 | $3.66 | $3.67 | $3.67 | 45,184,100 |
| 2021-11-08 | $3.66 | $3.67 | $3.66 | $3.66 | $3.66 | 41,201,400 |
| 2021-11-05 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 53,429,200 |
| 2021-11-04 | $3.58 | $3.59 | $3.57 | $3.57 | $3.57 | 33,032,150 |
| 2021-11-03 | $3.60 | $3.60 | $3.58 | $3.59 | $3.59 | 34,530,400 |
| 2021-11-02 | $3.61 | $3.62 | $3.61 | $3.62 | $3.62 | 34,979,780 |
| 2021-11-01 | $3.60 | $3.60 | $3.59 | $3.59 | $3.59 | 126,333,400 |
| 2021-10-29 | $3.62 | $3.62 | $3.61 | $3.61 | $3.61 | 80,196,000 |
| 2021-10-28 | $3.61 | $3.63 | $3.61 | $3.63 | $3.63 | 26,179,800 |
| 2021-10-27 | $3.60 | $3.60 | $3.58 | $3.59 | $3.59 | 19,702,180 |
| 2021-10-26 | $3.62 | $3.63 | $3.62 | $3.62 | $3.62 | 8,310,500 |
| 2021-10-25 | $3.61 | $3.62 | $3.60 | $3.60 | $3.60 | 20,982,400 |
| 2021-10-22 | $3.60 | $3.62 | $3.60 | $3.61 | $3.61 | 18,954,400 |
| 2021-10-21 | $3.59 | $3.61 | $3.59 | $3.60 | $3.60 | 11,500,100 |
| 2021-10-20 | $3.58 | $3.58 | $3.57 | $3.58 | $3.58 | 31,378,700 |
| 2021-10-19 | $3.58 | $3.59 | $3.58 | $3.59 | $3.59 | 15,171,190 |
| 2021-10-18 | $3.60 | $3.60 | $3.57 | $3.58 | $3.58 | 16,633,490 |
| 2021-10-15 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 18,680,390 |
| 2021-10-14 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 9,358,100 |
| 2021-10-13 | $3.59 | $3.59 | $3.58 | $3.59 | $3.59 | 10,228,300 |
| 2021-10-12 | $3.58 | $3.59 | $3.58 | $3.59 | $3.59 | 10,573,700 |
| 2021-10-11 | $3.59 | $3.59 | $3.57 | $3.57 | $3.57 | 21,969,000 |
| 2021-10-08 | $3.58 | $3.59 | $3.58 | $3.59 | $3.59 | 17,231,400 |
| 2021-10-07 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2021-10-06 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2021-09-30 | $3.55 | $3.55 | $3.54 | $3.54 | $3.54 | 16,690,900 |
| 2021-09-29 | $3.56 | $3.56 | $3.55 | $3.55 | $3.55 | 11,532,900 |
| 2021-09-28 | $3.58 | $3.58 | $3.56 | $3.56 | $3.56 | 26,746,100 |
| 2021-09-27 | $3.59 | $3.60 | $3.59 | $3.59 | $3.59 | 26,344,920 |
| 2021-09-24 | $3.58 | $3.59 | $3.57 | $3.58 | $3.58 | 22,450,700 |
| 2021-09-23 | $3.61 | $3.61 | $3.60 | $3.60 | $3.60 | 27,292,900 |
| 2021-09-22 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 19,125,800 |
| 2021-09-21 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2021-09-20 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2021-09-17 | $3.58 | $3.60 | $3.58 | $3.59 | $3.59 | 57,023,600 |
| 2021-09-16 | $3.65 | $3.65 | $3.62 | $3.63 | $3.63 | 19,506,600 |
| 2021-09-15 | $3.66 | $3.67 | $3.66 | $3.66 | $3.66 | 28,765,400 |
| 2021-09-14 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 54,142,100 |
| 2021-09-13 | $3.64 | $3.65 | $3.63 | $3.64 | $3.64 | 46,320,200 |
| 2021-09-10 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 52,042,300 |
| 2021-09-09 | $3.64 | $3.64 | $3.63 | $3.64 | $3.64 | 39,207,350 |
| 2021-09-08 | $3.67 | $3.67 | $3.65 | $3.65 | $3.65 | 28,752,700 |
| 2021-09-07 | $3.71 | $3.71 | $3.69 | $3.70 | $3.70 | 30,016,400 |
| 2021-09-06 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 17,340,900 |
| 2021-09-03 | $3.68 | $3.69 | $3.67 | $3.69 | $3.69 | 25,972,000 |
| 2021-09-02 | $3.69 | $3.69 | $3.68 | $3.69 | $3.69 | 8,370,300 |
| 2021-09-01 | $3.69 | $3.69 | $3.68 | $3.69 | $3.69 | 13,623,600 |
| 2021-08-31 | $3.69 | $3.70 | $3.69 | $3.69 | $3.69 | 88,508,020 |
| 2021-08-30 | $3.70 | $3.71 | $3.69 | $3.69 | $3.69 | 143,241,300 |
| 2021-08-27 | $3.66 | $3.69 | $3.66 | $3.68 | $3.68 | 98,577,800 |
| 2021-08-26 | $3.65 | $3.65 | $3.64 | $3.64 | $3.64 | 64,729,700 |
| 2021-08-25 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 28,717,400 |
| 2021-08-24 | $3.68 | $3.69 | $3.68 | $3.68 | $3.68 | 64,250,700 |
| 2021-08-23 | $3.63 | $3.66 | $3.63 | $3.65 | $3.65 | 95,515,800 |
| 2021-08-20 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 23,196,600 |
| 2021-08-19 | $3.65 | $3.65 | $3.63 | $3.65 | $3.65 | 29,837,800 |
| 2021-08-18 | $3.66 | $3.66 | $3.65 | $3.66 | $3.66 | 154,425,700 |
| 2021-08-17 | $3.64 | $3.66 | $3.64 | $3.66 | $3.66 | 102,300,100 |
| 2021-08-16 | $3.63 | $3.64 | $3.62 | $3.62 | $3.62 | 24,098,700 |
| 2021-08-13 | $3.58 | $3.59 | $3.58 | $3.59 | $3.59 | 41,868,500 |
| 2021-08-12 | $3.57 | $3.59 | $3.57 | $3.58 | $3.58 | 37,892,600 |
| 2021-08-11 | $3.54 | $3.55 | $3.54 | $3.55 | $3.55 | 87,627,800 |
| 2021-08-10 | $3.56 | $3.56 | $3.54 | $3.55 | $3.55 | 138,503,800 |
| 2021-08-09 | $3.56 | $3.57 | $3.54 | $3.57 | $3.57 | 131,810,500 |
| 2021-08-06 | $3.68 | $3.68 | $3.66 | $3.66 | $3.66 | 82,853,100 |
| 2021-08-05 | $3.69 | $3.69 | $3.68 | $3.68 | $3.68 | 139,849,600 |
| 2021-08-04 | $3.68 | $3.70 | $3.68 | $3.69 | $3.69 | 92,370,600 |
| 2021-08-03 | $3.68 | $3.69 | $3.68 | $3.68 | $3.68 | 59,696,100 |
| 2021-08-02 | $3.69 | $3.69 | $3.68 | $3.68 | $3.68 | 80,822,500 |
| 2021-07-30 | $3.72 | $3.73 | $3.71 | $3.72 | $3.72 | 36,465,900 |
| 2021-07-29 | $3.71 | $3.72 | $3.70 | $3.71 | $3.71 | 84,723,600 |
| 2021-07-28 | $3.67 | $3.71 | $3.67 | $3.70 | $3.70 | 110,036,200 |
| 2021-07-27 | $3.68 | $3.68 | $3.66 | $3.66 | $3.66 | 78,444,800 |
| 2021-07-26 | $3.68 | $3.70 | $3.68 | $3.69 | $3.69 | 91,955,440 |
| 2021-07-23 | $3.67 | $3.68 | $3.67 | $3.68 | $3.68 | 119,872,700 |
| 2021-07-22 | $3.68 | $3.68 | $3.66 | $3.67 | $3.67 | 130,036,900 |
| 2021-07-21 | $3.68 | $3.70 | $3.68 | $3.69 | $3.69 | 121,715,080 |
| 2021-07-20 | $3.70 | $3.71 | $3.70 | $3.71 | $3.71 | 74,152,900 |
| 2021-07-19 | $3.71 | $3.71 | $3.68 | $3.68 | $3.68 | 54,710,700 |
| 2021-07-16 | $3.72 | $3.72 | $3.71 | $3.71 | $3.71 | 99,926,390 |
| 2021-07-15 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 71,077,700 |
| 2021-07-14 | $3.69 | $3.70 | $3.69 | $3.69 | $3.69 | 94,151,330 |
| 2021-07-13 | $3.68 | $3.69 | $3.68 | $3.69 | $3.69 | 88,745,500 |
| 2021-07-12 | $3.69 | $3.69 | $3.67 | $3.67 | $3.67 | 108,939,800 |
| 2021-07-09 | $3.68 | $3.70 | $3.67 | $3.68 | $3.68 | 128,232,600 |
| 2021-07-08 | $3.67 | $3.68 | $3.66 | $3.67 | $3.67 | 101,007,750 |
| 2021-07-07 | $3.67 | $3.68 | $3.66 | $3.67 | $3.67 | 80,964,900 |
| 2021-07-06 | $3.65 | $3.68 | $3.65 | $3.68 | $3.68 | 44,973,760 |
| 2021-07-05 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 68,807,480 |
| 2021-07-02 | $3.63 | $3.64 | $3.63 | $3.63 | $3.63 | 120,857,520 |
| 2021-07-01 | $3.60 | $3.63 | $3.60 | $3.63 | $3.63 | 91,018,900 |
| 2021-06-30 | $3.60 | $3.60 | $3.58 | $3.59 | $3.59 | 39,343,100 |
| 2021-06-29 | $3.62 | $3.62 | $3.61 | $3.62 | $3.62 | 30,556,300 |
| 2021-06-28 | $3.62 | $3.64 | $3.61 | $3.63 | $3.63 | 96,265,800 |
| 2021-06-25 | $3.62 | $3.63 | $3.62 | $3.63 | $3.63 | 110,358,000 |
| 2021-06-24 | $3.63 | $3.63 | $3.62 | $3.63 | $3.63 | 76,992,400 |
| 2021-06-23 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 80,995,300 |
| 2021-06-22 | $3.64 | $3.65 | $3.63 | $3.64 | $3.64 | 115,115,800 |
| 2021-06-21 | $3.62 | $3.63 | $3.60 | $3.63 | $3.63 | 88,277,800 |
| 2021-06-18 | $3.63 | $3.65 | $3.62 | $3.63 | $3.63 | 122,597,820 |
| 2021-06-17 | $3.68 | $3.68 | $3.65 | $3.66 | $3.66 | 70,100,900 |
| 2021-06-16 | $3.72 | $3.74 | $3.71 | $3.73 | $3.73 | 71,588,380 |
| 2021-06-15 | $3.73 | $3.74 | $3.70 | $3.73 | $3.73 | 34,030,820 |
| 2021-06-14 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2021-06-11 | $3.79 | $3.80 | $3.79 | $3.79 | $3.79 | 118,300,830 |
| 2021-06-10 | $3.77 | $3.78 | $3.76 | $3.77 | $3.77 | 98,392,970 |
| 2021-06-09 | $3.78 | $3.78 | $3.77 | $3.78 | $3.78 | 85,134,200 |
| 2021-06-08 | $3.79 | $3.80 | $3.77 | $3.78 | $3.78 | 98,598,800 |
| 2021-06-07 | $3.74 | $3.77 | $3.74 | $3.76 | $3.76 | 35,124,000 |
| 2021-06-04 | $3.69 | $3.75 | $3.67 | $3.73 | $3.73 | 101,386,300 |
| 2021-06-03 | $3.81 | $3.82 | $3.76 | $3.78 | $3.78 | 40,171,600 |
| 2021-06-02 | $3.83 | $3.83 | $3.78 | $3.79 | $3.79 | 127,607,800 |
| 2021-06-01 | $3.83 | $3.85 | $3.83 | $3.85 | $3.85 | 69,257,600 |
| 2021-05-31 | $3.83 | $3.84 | $3.83 | $3.83 | $3.83 | 135,601,200 |
| 2021-05-28 | $3.82 | $3.83 | $3.80 | $3.80 | $3.80 | 91,656,400 |
| 2021-05-27 | $3.82 | $3.84 | $3.82 | $3.83 | $3.83 | 146,251,700 |
| 2021-05-26 | $3.85 | $3.86 | $3.84 | $3.85 | $3.85 | 119,923,900 |
| 2021-05-25 | $3.80 | $3.82 | $3.79 | $3.81 | $3.81 | 53,838,000 |
| 2021-05-24 | $3.83 | $3.84 | $3.83 | $3.83 | $3.83 | 45,709,300 |
| 2021-05-21 | $3.81 | $3.82 | $3.80 | $3.81 | $3.81 | 43,789,800 |
| 2021-05-20 | $3.80 | $3.83 | $3.79 | $3.81 | $3.81 | 66,593,800 |
| 2021-05-19 | $3.80 | $3.81 | $3.79 | $3.81 | $3.81 | 104,073,300 |
| 2021-05-18 | $3.81 | $3.82 | $3.80 | $3.80 | $3.80 | 82,840,300 |
| 2021-05-17 | $3.78 | $3.79 | $3.77 | $3.78 | $3.78 | 145,306,800 |
| 2021-05-14 | $3.72 | $3.74 | $3.71 | $3.74 | $3.74 | 112,799,500 |
| 2021-05-13 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 39,284,700 |
| 2021-05-12 | $3.72 | $3.73 | $3.71 | $3.73 | $3.73 | 69,792,800 |
| 2021-05-11 | $3.73 | $3.73 | $3.72 | $3.72 | $3.72 | 91,268,400 |
| 2021-05-10 | $3.74 | $3.74 | $3.72 | $3.73 | $3.73 | 58,096,700 |
| 2021-05-07 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 44,158,200 |
| 2021-05-06 | $3.66 | $3.68 | $3.66 | $3.68 | $3.68 | 74,968,700 |
| 2021-05-05 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2021-05-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2021-04-30 | $3.62 | $3.63 | $3.61 | $3.63 | $3.63 | 86,132,000 |
| 2021-04-29 | $3.66 | $3.67 | $3.64 | $3.64 | $3.64 | 42,646,400 |
| 2021-04-28 | $3.64 | $3.65 | $3.63 | $3.63 | $3.63 | 148,740,900 |
| 2021-04-27 | $3.65 | $3.66 | $3.64 | $3.65 | $3.65 | 42,124,300 |
| 2021-04-26 | $3.66 | $3.66 | $3.65 | $3.65 | $3.65 | 81,072,900 |
| 2021-04-23 | $3.67 | $3.68 | $3.66 | $3.67 | $3.67 | 97,449,700 |
| 2021-04-22 | $3.68 | $3.69 | $3.67 | $3.67 | $3.67 | 46,320,400 |
| 2021-04-21 | $3.65 | $3.67 | $3.65 | $3.67 | $3.67 | 93,699,900 |
| 2021-04-20 | $3.65 | $3.65 | $3.63 | $3.64 | $3.64 | 40,872,100 |
| 2021-04-19 | $3.67 | $3.68 | $3.66 | $3.67 | $3.67 | 102,947,620 |
| 2021-04-16 | $3.64 | $3.65 | $3.64 | $3.64 | $3.64 | 104,592,700 |
| 2021-04-15 | $3.60 | $3.61 | $3.59 | $3.61 | $3.61 | 151,919,800 |
| 2021-04-14 | $3.61 | $3.62 | $3.60 | $3.61 | $3.61 | 133,010,200 |
| 2021-04-13 | $3.58 | $3.60 | $3.57 | $3.58 | $3.58 | 57,122,800 |
| 2021-04-12 | $3.62 | $3.62 | $3.60 | $3.61 | $3.61 | 98,457,600 |
| 2021-04-09 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 37,691,200 |
| 2021-04-08 | $3.60 | $3.62 | $3.59 | $3.61 | $3.61 | 53,641,000 |
| 2021-04-07 | $3.60 | $3.61 | $3.60 | $3.61 | $3.61 | 163,621,900 |
| 2021-04-06 | $3.60 | $3.61 | $3.59 | $3.59 | $3.59 | 215,020,200 |
| 2021-04-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2021-04-02 | $3.60 | $3.62 | $3.60 | $3.61 | $3.61 | 23,172,490 |
| 2021-04-01 | $3.54 | $3.57 | $3.54 | $3.56 | $3.56 | 80,705,100 |
| 2021-03-31 | $3.50 | $3.50 | $3.48 | $3.50 | $3.50 | 79,012,800 |
| 2021-03-30 | $3.56 | $3.56 | $3.53 | $3.53 | $3.53 | 55,520,500 |
| 2021-03-29 | $3.58 | $3.59 | $3.58 | $3.58 | $3.58 | 38,459,600 |
| 2021-03-26 | $3.59 | $3.59 | $3.57 | $3.58 | $3.58 | 112,051,900 |
| 2021-03-25 | $3.59 | $3.60 | $3.58 | $3.59 | $3.59 | 88,255,700 |
| 2021-03-24 | $3.58 | $3.59 | $3.57 | $3.58 | $3.58 | 123,776,000 |
| 2021-03-23 | $3.57 | $3.59 | $3.57 | $3.58 | $3.58 | 213,852,500 |
| 2021-03-22 | $3.58 | $3.59 | $3.56 | $3.57 | $3.57 | 207,536,300 |
| 2021-03-19 | $3.57 | $3.60 | $3.57 | $3.59 | $3.59 | 68,763,400 |
| 2021-03-18 | $3.60 | $3.61 | $3.60 | $3.60 | $3.60 | 133,556,300 |
| 2021-03-17 | $3.57 | $3.58 | $3.57 | $3.58 | $3.58 | 259,896,900 |
| 2021-03-16 | $3.57 | $3.58 | $3.56 | $3.56 | $3.56 | 194,845,500 |
| 2021-03-15 | $3.57 | $3.58 | $3.55 | $3.56 | $3.56 | 135,800,100 |
| 2021-03-12 | $3.56 | $3.56 | $3.52 | $3.52 | $3.52 | 68,854,100 |
| 2021-03-11 | $3.56 | $3.58 | $3.56 | $3.57 | $3.57 | 94,009,700 |
| 2021-03-10 | $3.55 | $3.55 | $3.53 | $3.54 | $3.54 | 69,870,530 |
| 2021-03-09 | $3.48 | $3.51 | $3.48 | $3.51 | $3.51 | 53,267,300 |
| 2021-03-08 | $3.52 | $3.53 | $3.52 | $3.52 | $3.52 | 146,269,700 |
| 2021-03-05 | $3.48 | $3.49 | $3.46 | $3.48 | $3.48 | 130,966,700 |
| 2021-03-04 | $3.52 | $3.52 | $3.50 | $3.52 | $3.52 | 101,345,600 |
| 2021-03-03 | $3.55 | $3.56 | $3.54 | $3.55 | $3.55 | 104,411,900 |
| 2021-03-02 | $3.53 | $3.54 | $3.50 | $3.53 | $3.53 | 175,557,900 |
| 2021-03-01 | $3.59 | $3.60 | $3.58 | $3.60 | $3.60 | 103,276,100 |
| 2021-02-26 | $3.64 | $3.64 | $3.61 | $3.61 | $3.61 | 63,710,600 |
| 2021-02-25 | $3.70 | $3.70 | $3.66 | $3.67 | $3.67 | 86,919,100 |
| 2021-02-24 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 51,682,400 |
| 2021-02-23 | $3.70 | $3.73 | $3.70 | $3.71 | $3.71 | 100,880,600 |
| 2021-02-22 | $3.66 | $3.68 | $3.65 | $3.67 | $3.67 | 158,380,360 |
| 2021-02-19 | $3.60 | $3.64 | $3.60 | $3.63 | $3.63 | 72,253,900 |
| 2021-02-18 | $3.66 | $3.66 | $3.63 | $3.65 | $3.65 | 81,517,980 |
| 2021-02-17 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-02-16 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-02-15 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-02-12 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-02-11 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-02-10 | $3.74 | $3.76 | $3.74 | $3.76 | $3.76 | 46,647,000 |
| 2021-02-09 | $3.74 | $3.76 | $3.72 | $3.75 | $3.75 | 110,413,720 |
| 2021-02-08 | $3.71 | $3.71 | $3.70 | $3.71 | $3.71 | 92,142,600 |
| 2021-02-05 | $3.68 | $3.69 | $3.67 | $3.68 | $3.68 | 115,207,300 |
| 2021-02-04 | $3.74 | $3.74 | $3.70 | $3.72 | $3.72 | 103,497,420 |
| 2021-02-03 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 142,431,400 |
| 2021-02-02 | $3.82 | $3.82 | $3.79 | $3.79 | $3.79 | 140,218,820 |
| 2021-02-01 | $3.78 | $3.83 | $3.77 | $3.82 | $3.82 | 109,900,000 |
| 2021-01-29 | $3.77 | $3.78 | $3.76 | $3.78 | $3.78 | 69,679,000 |
| 2021-01-28 | $3.77 | $3.77 | $3.76 | $3.76 | $3.76 | 81,563,940 |
| 2021-01-27 | $3.78 | $3.78 | $3.76 | $3.78 | $3.78 | 56,763,300 |
| 2021-01-26 | $3.79 | $3.81 | $3.79 | $3.80 | $3.80 | 74,084,200 |
| 2021-01-25 | $3.81 | $3.81 | $3.79 | $3.79 | $3.79 | 80,566,200 |
| 2021-01-22 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 67,004,400 |
| 2021-01-21 | $3.81 | $3.83 | $3.81 | $3.83 | $3.83 | 119,396,900 |
| 2021-01-20 | $3.79 | $3.79 | $3.78 | $3.79 | $3.79 | 81,668,500 |
| 2021-01-19 | $3.78 | $3.79 | $3.77 | $3.78 | $3.78 | 112,093,100 |
| 2021-01-18 | $3.74 | $3.78 | $3.74 | $3.77 | $3.77 | 166,339,600 |
| 2021-01-15 | $3.80 | $3.80 | $3.77 | $3.78 | $3.78 | 43,645,000 |
| 2021-01-14 | $3.79 | $3.79 | $3.75 | $3.77 | $3.77 | 103,032,300 |
| 2021-01-13 | $3.80 | $3.82 | $3.80 | $3.80 | $3.80 | 72,948,200 |
| 2021-01-12 | $3.77 | $3.81 | $3.77 | $3.81 | $3.81 | 53,050,000 |
| 2021-01-11 | $3.73 | $3.78 | $3.71 | $3.78 | $3.78 | 45,041,500 |
| 2021-01-08 | $3.90 | $3.90 | $3.88 | $3.88 | $3.88 | 171,805,900 |
| 2021-01-07 | $3.88 | $3.91 | $3.88 | $3.90 | $3.90 | 99,570,150 |
| 2021-01-06 | $3.93 | $3.94 | $3.92 | $3.93 | $3.93 | 61,260,200 |
| 2021-01-05 | $3.92 | $3.93 | $3.91 | $3.92 | $3.92 | 109,066,300 |
| 2021-01-04 | $3.89 | $3.91 | $3.89 | $3.90 | $3.90 | 66,702,900 |
| 2021-01-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-12-31 | $3.86 | $3.86 | $3.84 | $3.85 | $3.85 | 50,906,020 |
| 2020-12-30 | $3.84 | $3.85 | $3.83 | $3.83 | $3.83 | 80,637,700 |
| 2020-12-29 | $3.85 | $3.86 | $3.83 | $3.84 | $3.84 | 106,711,900 |
| 2020-12-28 | $3.88 | $3.89 | $3.83 | $3.86 | $3.86 | 159,634,000 |
| 2020-12-25 | $3.83 | $3.86 | $3.83 | $3.85 | $3.85 | 126,290,100 |
| 2020-12-24 | $3.84 | $3.85 | $3.83 | $3.83 | $3.83 | 101,464,190 |
| 2020-12-23 | $3.82 | $3.83 | $3.81 | $3.82 | $3.82 | 78,059,860 |
| 2020-12-22 | $3.84 | $3.85 | $3.82 | $3.83 | $3.83 | 53,672,000 |
| 2020-12-21 | $3.88 | $3.91 | $3.88 | $3.88 | $3.88 | 25,644,630 |
| 2020-12-18 | $3.83 | $3.85 | $3.82 | $3.84 | $3.84 | 165,774,800 |
| 2020-12-17 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 116,267,900 |
| 2020-12-16 | $3.79 | $3.80 | $3.78 | $3.80 | $3.80 | 73,232,700 |
| 2020-12-15 | $3.74 | $3.77 | $3.73 | $3.77 | $3.77 | 69,378,000 |
| 2020-12-14 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 63,213,600 |
| 2020-12-11 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 50,899,900 |
| 2020-12-10 | $3.75 | $3.76 | $3.74 | $3.74 | $3.74 | 79,539,780 |
| 2020-12-09 | $3.80 | $3.80 | $3.77 | $3.78 | $3.78 | 160,680,300 |
| 2020-12-08 | $3.79 | $3.81 | $3.79 | $3.80 | $3.80 | 98,223,800 |
| 2020-12-07 | $3.74 | $3.75 | $3.74 | $3.74 | $3.74 | 71,101,500 |
| 2020-12-04 | $3.75 | $3.76 | $3.74 | $3.75 | $3.75 | 62,302,200 |
| 2020-12-03 | $3.73 | $3.75 | $3.73 | $3.75 | $3.75 | 75,073,000 |
| 2020-12-02 | $3.70 | $3.71 | $3.69 | $3.71 | $3.71 | 92,957,800 |
| 2020-12-01 | $3.64 | $3.66 | $3.64 | $3.65 | $3.65 | 169,556,700 |
| 2020-11-30 | $3.67 | $3.67 | $3.60 | $3.63 | $3.63 | 113,326,470 |
| 2020-11-27 | $3.71 | $3.72 | $3.71 | $3.72 | $3.72 | 43,746,600 |
| 2020-11-26 | $3.72 | $3.72 | $3.70 | $3.72 | $3.72 | 63,485,300 |
| 2020-11-25 | $3.73 | $3.73 | $3.70 | $3.71 | $3.71 | 137,143,550 |
| 2020-11-24 | $3.77 | $3.77 | $3.75 | $3.75 | $3.75 | 85,634,400 |
| 2020-11-23 | $3.85 | $3.85 | $3.84 | $3.85 | $3.85 | 230,484,830 |
| 2020-11-20 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 191,661,600 |
| 2020-11-19 | $3.86 | $3.86 | $3.83 | $3.84 | $3.84 | 86,364,300 |
| 2020-11-18 | $3.86 | $3.87 | $3.85 | $3.85 | $3.85 | 121,988,600 |
| 2020-11-17 | $3.89 | $3.89 | $3.87 | $3.88 | $3.88 | 182,718,100 |
| 2020-11-16 | $3.90 | $3.91 | $3.89 | $3.89 | $3.89 | 150,686,900 |
| 2020-11-13 | $3.88 | $3.90 | $3.88 | $3.89 | $3.89 | 262,973,700 |
| 2020-11-12 | $3.87 | $3.88 | $3.86 | $3.87 | $3.87 | 207,350,000 |
| 2020-11-11 | $3.88 | $3.88 | $3.87 | $3.88 | $3.88 | 79,136,970 |
| 2020-11-10 | $3.86 | $3.89 | $3.85 | $3.89 | $3.89 | 137,027,730 |
| 2020-11-09 | $4.01 | $4.02 | $3.99 | $3.99 | $3.99 | 143,790,420 |
| 2020-11-06 | $4.01 | $4.01 | $3.99 | $4.00 | $4.00 | 79,604,300 |
| 2020-11-05 | $3.96 | $3.97 | $3.95 | $3.96 | $3.96 | 91,065,100 |
| 2020-11-04 | $3.95 | $3.97 | $3.95 | $3.96 | $3.96 | 104,484,200 |
| 2020-11-03 | $3.93 | $3.96 | $3.93 | $3.95 | $3.95 | 283,083,180 |
| 2020-11-02 | $3.91 | $3.94 | $3.91 | $3.93 | $3.93 | 247,294,000 |
| 2020-10-30 | $3.92 | $3.92 | $3.88 | $3.90 | $3.90 | 145,472,600 |
| 2020-10-29 | $3.96 | $3.96 | $3.91 | $3.92 | $3.92 | 174,570,800 |
| 2020-10-28 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 106,054,600 |
| 2020-10-27 | $3.94 | $3.98 | $3.94 | $3.97 | $3.97 | 129,231,200 |
| 2020-10-26 | $3.95 | $3.95 | $3.93 | $3.94 | $3.94 | 113,650,700 |
| 2020-10-23 | $3.97 | $3.97 | $3.95 | $3.95 | $3.95 | 177,774,060 |
| 2020-10-22 | $3.97 | $3.97 | $3.96 | $3.97 | $3.97 | 391,454,100 |
| 2020-10-21 | $3.97 | $3.98 | $3.96 | $3.97 | $3.97 | 155,956,000 |
| 2020-10-20 | $3.96 | $3.96 | $3.94 | $3.95 | $3.95 | 129,989,000 |
| 2020-10-19 | $3.95 | $3.97 | $3.94 | $3.97 | $3.97 | 199,554,400 |
| 2020-10-16 | $3.96 | $3.98 | $3.96 | $3.96 | $3.96 | 115,926,300 |
| 2020-10-15 | $3.96 | $3.96 | $3.94 | $3.95 | $3.95 | 153,588,830 |
| 2020-10-14 | $3.94 | $3.96 | $3.92 | $3.95 | $3.95 | 153,648,600 |
| 2020-10-13 | $4.02 | $4.02 | $3.99 | $4.00 | $4.00 | 77,299,800 |
| 2020-10-12 | $4.01 | $4.03 | $4.01 | $4.02 | $4.02 | 475,087,780 |
| 2020-10-09 | $3.96 | $3.99 | $3.96 | $3.97 | $3.97 | 127,973,300 |
| 2020-10-08 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-10-07 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-10-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-10-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-10-02 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-10-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-09-30 | $3.98 | $3.99 | $3.97 | $3.97 | $3.97 | 61,452,800 |
| 2020-09-29 | $3.93 | $3.98 | $3.93 | $3.97 | $3.97 | 55,973,700 |
| 2020-09-28 | $3.92 | $3.92 | $3.91 | $3.92 | $3.92 | 58,550,160 |
| 2020-09-25 | $3.90 | $3.93 | $3.90 | $3.92 | $3.92 | 246,461,200 |
| 2020-09-24 | $3.92 | $3.92 | $3.87 | $3.88 | $3.88 | 193,576,810 |
| 2020-09-23 | $3.98 | $3.99 | $3.91 | $3.93 | $3.93 | 400,079,800 |
| 2020-09-22 | $3.98 | $4.07 | $3.97 | $3.98 | $3.98 | 98,945,200 |
| 2020-09-21 | $4.08 | $4.10 | $4.07 | $4.08 | $4.08 | 132,675,200 |
| 2020-09-18 | $4.07 | $4.08 | $4.06 | $4.08 | $4.08 | 102,544,600 |
| 2020-09-17 | $4.07 | $4.08 | $4.05 | $4.06 | $4.06 | 187,558,920 |
| 2020-09-16 | $4.08 | $4.09 | $4.08 | $4.09 | $4.09 | 89,447,480 |
| 2020-09-15 | $4.09 | $4.11 | $4.09 | $4.10 | $4.10 | 252,661,000 |
| 2020-09-14 | $4.09 | $4.10 | $4.08 | $4.09 | $4.09 | 272,265,570 |
| 2020-09-11 | $4.10 | $4.10 | $4.07 | $4.09 | $4.09 | 198,048,280 |
| 2020-09-10 | $4.10 | $4.11 | $4.09 | $4.10 | $4.10 | 123,779,440 |
| 2020-09-09 | $4.06 | $4.08 | $4.06 | $4.07 | $4.07 | 366,736,700 |
| 2020-09-08 | $4.06 | $4.08 | $4.05 | $4.07 | $4.07 | 236,671,000 |
| 2020-09-07 | $4.08 | $4.09 | $4.06 | $4.07 | $4.07 | 103,492,700 |
| 2020-09-04 | $4.06 | $4.08 | $4.05 | $4.07 | $4.07 | 75,442,000 |
| 2020-09-03 | $4.08 | $4.10 | $4.05 | $4.05 | $4.05 | 62,833,400 |
| 2020-09-02 | $4.13 | $4.13 | $4.12 | $4.12 | $4.12 | 100,444,070 |
| 2020-09-01 | $4.15 | $4.18 | $4.15 | $4.17 | $4.17 | 209,757,500 |
| 2020-08-31 | $4.14 | $4.15 | $4.12 | $4.13 | $4.13 | 296,656,200 |
| 2020-08-28 | $4.08 | $4.12 | $4.08 | $4.11 | $4.11 | 139,452,600 |
| 2020-08-27 | $4.10 | $4.11 | $4.10 | $4.11 | $4.11 | 242,477,400 |
| 2020-08-26 | $4.06 | $4.08 | $4.06 | $4.06 | $4.06 | 233,185,400 |
| 2020-08-25 | $4.06 | $4.08 | $4.06 | $4.07 | $4.07 | 103,555,300 |
| 2020-08-24 | $4.04 | $4.06 | $4.04 | $4.06 | $4.06 | 152,375,600 |
| 2020-08-21 | $4.08 | $4.10 | $4.07 | $4.09 | $4.09 | 192,623,510 |
| 2020-08-20 | $4.07 | $4.11 | $4.05 | $4.08 | $4.08 | 176,384,000 |
| 2020-08-19 | $4.21 | $4.21 | $4.17 | $4.18 | $4.18 | 115,174,800 |
| 2020-08-18 | $4.20 | $4.23 | $4.20 | $4.22 | $4.22 | 162,520,000 |
| 2020-08-17 | $4.09 | $4.13 | $4.09 | $4.13 | $4.13 | 154,646,600 |
| 2020-08-14 | $4.13 | $4.15 | $4.08 | $4.08 | $4.08 | 98,580,200 |
| 2020-08-13 | $4.07 | $4.07 | $4.04 | $4.05 | $4.05 | 136,597,100 |
| 2020-08-12 | $4.06 | $4.06 | $3.96 | $3.99 | $3.99 | 42,541,800 |
| 2020-08-11 | $4.32 | $4.33 | $4.23 | $4.25 | $4.25 | 152,302,700 |
| 2020-08-10 | $4.34 | $4.36 | $4.33 | $4.35 | $4.35 | 117,269,300 |
| 2020-08-07 | $4.40 | $4.41 | $4.37 | $4.38 | $4.38 | 138,451,100 |
| 2020-08-06 | $4.33 | $4.36 | $4.33 | $4.35 | $4.35 | 109,676,400 |
| 2020-08-05 | $4.30 | $4.33 | $4.27 | $4.32 | $4.32 | 142,734,380 |
| 2020-08-04 | $4.21 | $4.22 | $4.20 | $4.20 | $4.20 | 189,002,300 |
| 2020-08-03 | $4.21 | $4.22 | $4.20 | $4.20 | $4.20 | 198,296,300 |
| 2020-07-31 | $4.18 | $4.22 | $4.17 | $4.21 | $4.21 | 325,130,300 |
| 2020-07-30 | $4.21 | $4.22 | $4.16 | $4.17 | $4.17 | 44,785,300 |
| 2020-07-29 | $4.22 | $4.22 | $4.20 | $4.21 | $4.21 | 108,953,700 |
| 2020-07-28 | $4.28 | $4.29 | $4.17 | $4.20 | $4.20 | 131,206,600 |
| 2020-07-27 | $4.16 | $4.44 | $4.16 | $4.21 | $4.21 | 172,376,800 |
| 2020-07-24 | $4.08 | $4.11 | $4.08 | $4.11 | $4.11 | 230,920,410 |
| 2020-07-23 | $4.05 | $4.07 | $4.05 | $4.06 | $4.06 | 259,665,600 |
| 2020-07-22 | $4.06 | $4.06 | $4.03 | $4.04 | $4.04 | 381,596,300 |
| 2020-07-21 | $3.93 | $3.96 | $3.93 | $3.95 | $3.95 | 221,633,200 |
| 2020-07-20 | $3.91 | $3.92 | $3.91 | $3.92 | $3.92 | 467,734,710 |
| 2020-07-17 | $3.91 | $3.91 | $3.89 | $3.90 | $3.90 | 209,548,300 |
| 2020-07-16 | $3.94 | $3.94 | $3.93 | $3.93 | $3.93 | 170,332,000 |
| 2020-07-15 | $3.94 | $3.95 | $3.94 | $3.94 | $3.94 | 276,850,650 |
| 2020-07-14 | $3.93 | $3.94 | $3.93 | $3.93 | $3.93 | 416,655,490 |
| 2020-07-13 | $3.94 | $3.95 | $3.94 | $3.94 | $3.94 | 257,525,900 |
| 2020-07-10 | $3.94 | $3.95 | $3.92 | $3.93 | $3.93 | 135,826,700 |
| 2020-07-09 | $3.95 | $3.96 | $3.95 | $3.95 | $3.95 | 120,372,400 |
| 2020-07-08 | $3.93 | $3.93 | $3.92 | $3.93 | $3.93 | 199,497,700 |
| 2020-07-07 | $3.91 | $3.91 | $3.90 | $3.91 | $3.91 | 176,534,300 |
| 2020-07-06 | $3.91 | $3.91 | $3.90 | $3.90 | $3.90 | 120,635,200 |
| 2020-07-03 | $3.91 | $3.92 | $3.91 | $3.91 | $3.91 | 150,236,800 |
| 2020-07-02 | $3.90 | $3.91 | $3.90 | $3.90 | $3.90 | 140,802,760 |
| 2020-07-01 | $3.93 | $3.95 | $3.93 | $3.94 | $3.94 | 184,035,800 |
| 2020-06-30 | $3.91 | $3.92 | $3.91 | $3.91 | $3.91 | 162,903,520 |
| 2020-06-29 | $3.91 | $3.92 | $3.91 | $3.91 | $3.91 | 168,730,750 |
| 2020-06-26 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2020-06-25 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2020-06-24 | $3.91 | $3.91 | $3.90 | $3.91 | $3.91 | 151,061,170 |
| 2020-06-23 | $3.90 | $3.90 | $3.88 | $3.88 | $3.88 | 92,087,790 |
| 2020-06-22 | $3.89 | $3.90 | $3.88 | $3.89 | $3.89 | 107,401,270 |
| 2020-06-19 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 107,433,260 |
| 2020-06-18 | $3.84 | $3.85 | $3.83 | $3.84 | $3.84 | 122,318,610 |
| 2020-06-17 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 126,175,470 |
| 2020-06-16 | $3.84 | $3.85 | $3.83 | $3.84 | $3.84 | 188,968,500 |
| 2020-06-15 | $3.86 | $3.86 | $3.83 | $3.84 | $3.84 | 102,800,000 |
| 2020-06-12 | $3.85 | $3.86 | $3.84 | $3.85 | $3.85 | 185,689,300 |
| 2020-06-11 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 90,235,600 |
| 2020-06-10 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 93,103,800 |
| 2020-06-09 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 148,852,500 |
| 2020-06-08 | $3.77 | $3.79 | $3.77 | $3.78 | $3.78 | 76,750,900 |
| 2020-06-05 | $3.84 | $3.85 | $3.81 | $3.82 | $3.82 | 57,483,500 |
| 2020-06-04 | $3.82 | $3.83 | $3.81 | $3.82 | $3.82 | 167,509,200 |
| 2020-06-03 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 134,062,400 |
| 2020-06-02 | $3.89 | $3.90 | $3.88 | $3.89 | $3.89 | 125,396,000 |
| 2020-06-01 | $3.88 | $3.91 | $3.88 | $3.89 | $3.89 | 143,935,300 |
| 2020-05-29 | $3.86 | $3.87 | $3.84 | $3.86 | $3.86 | 62,096,200 |
| 2020-05-28 | $3.85 | $3.87 | $3.85 | $3.86 | $3.86 | 99,694,400 |
| 2020-05-27 | $3.84 | $3.85 | $3.83 | $3.83 | $3.83 | 78,022,000 |
| 2020-05-26 | $3.87 | $3.89 | $3.87 | $3.88 | $3.88 | 70,070,100 |
| 2020-05-25 | $3.86 | $3.87 | $3.85 | $3.86 | $3.86 | 100,926,400 |
| 2020-05-22 | $3.85 | $3.87 | $3.84 | $3.87 | $3.87 | 73,856,300 |
| 2020-05-21 | $3.89 | $3.89 | $3.87 | $3.87 | $3.87 | 102,261,100 |
| 2020-05-20 | $3.91 | $3.91 | $3.90 | $3.91 | $3.91 | 91,974,500 |
| 2020-05-19 | $3.87 | $3.88 | $3.86 | $3.87 | $3.87 | 230,133,200 |
| 2020-05-18 | $3.90 | $3.94 | $3.90 | $3.93 | $3.93 | 109,464,000 |
| 2020-05-15 | $3.82 | $3.84 | $3.81 | $3.83 | $3.83 | 130,941,200 |
| 2020-05-14 | $3.77 | $3.78 | $3.77 | $3.78 | $3.78 | 150,982,200 |
| 2020-05-13 | $3.75 | $3.76 | $3.75 | $3.76 | $3.76 | 138,339,740 |
| 2020-05-12 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 97,680,800 |
| 2020-05-11 | $3.70 | $3.76 | $3.70 | $3.76 | $3.76 | 84,055,300 |
| 2020-05-08 | $3.78 | $3.78 | $3.77 | $3.77 | $3.77 | 111,862,340 |
| 2020-05-07 | $3.73 | $3.74 | $3.72 | $3.72 | $3.72 | 104,788,700 |
| 2020-05-06 | $3.75 | $3.75 | $3.73 | $3.74 | $3.74 | 81,601,200 |
| 2020-05-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2020-05-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2020-05-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2020-04-30 | $3.73 | $3.75 | $3.72 | $3.75 | $3.75 | 27,465,800 |
| 2020-04-29 | $3.73 | $3.75 | $3.73 | $3.73 | $3.73 | 57,795,100 |
| 2020-04-28 | $3.72 | $3.72 | $3.69 | $3.71 | $3.71 | 86,752,400 |
| 2020-04-27 | $3.76 | $3.76 | $3.74 | $3.74 | $3.74 | 211,471,200 |
| 2020-04-24 | $3.74 | $3.77 | $3.73 | $3.77 | $3.77 | 68,030,000 |
| 2020-04-23 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 52,382,400 |
| 2020-04-22 | $3.69 | $3.69 | $3.66 | $3.68 | $3.68 | 136,897,900 |
| 2020-04-21 | $3.67 | $3.69 | $3.67 | $3.68 | $3.68 | 178,749,900 |
| 2020-04-20 | $3.63 | $3.66 | $3.63 | $3.65 | $3.65 | 163,609,200 |
| 2020-04-17 | $3.68 | $3.69 | $3.63 | $3.67 | $3.67 | 109,257,060 |
| 2020-04-16 | $3.70 | $3.74 | $3.70 | $3.73 | $3.73 | 148,273,700 |
| 2020-04-15 | $3.71 | $3.73 | $3.70 | $3.70 | $3.70 | 166,497,200 |
| 2020-04-14 | $3.69 | $3.74 | $3.68 | $3.71 | $3.71 | 92,714,700 |
| 2020-04-13 | $3.68 | $3.68 | $3.66 | $3.67 | $3.67 | 112,947,300 |
| 2020-04-10 | $3.69 | $3.70 | $3.67 | $3.67 | $3.67 | 110,671,400 |
| 2020-04-09 | $3.65 | $3.65 | $3.64 | $3.65 | $3.65 | 99,404,210 |
| 2020-04-08 | $3.66 | $3.66 | $3.64 | $3.64 | $3.64 | 140,309,300 |
| 2020-04-07 | $3.68 | $3.69 | $3.67 | $3.68 | $3.68 | 78,654,100 |
| 2020-04-06 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2020-04-03 | $3.58 | $3.59 | $3.57 | $3.58 | $3.58 | 70,332,900 |
| 2020-04-02 | $3.53 | $3.55 | $3.53 | $3.55 | $3.55 | 131,532,700 |
| 2020-04-01 | $3.52 | $3.54 | $3.50 | $3.53 | $3.53 | 92,841,700 |
| 2020-03-31 | $3.58 | $3.59 | $3.58 | $3.58 | $3.58 | 76,585,100 |
| 2020-03-30 | $3.61 | $3.61 | $3.58 | $3.58 | $3.58 | 109,263,300 |
| 2020-03-27 | $3.60 | $3.62 | $3.60 | $3.61 | $3.61 | 77,347,000 |
| 2020-03-26 | $3.57 | $3.59 | $3.57 | $3.57 | $3.57 | 85,709,400 |
| 2020-03-25 | $3.60 | $3.61 | $3.57 | $3.59 | $3.59 | 128,359,500 |
| 2020-03-24 | $3.54 | $3.55 | $3.49 | $3.52 | $3.52 | 122,215,400 |
| 2020-03-23 | $3.31 | $3.35 | $3.31 | $3.34 | $3.34 | 154,092,190 |
| 2020-03-20 | $3.32 | $3.36 | $3.31 | $3.35 | $3.35 | 178,729,040 |
| 2020-03-19 | $3.29 | $3.32 | $3.25 | $3.31 | $3.31 | 137,457,140 |
| 2020-03-18 | $3.38 | $3.39 | $3.31 | $3.32 | $3.32 | 141,545,790 |
| 2020-03-17 | $3.31 | $3.34 | $3.25 | $3.25 | $3.25 | 166,983,600 |
| 2020-03-16 | $3.47 | $3.47 | $3.37 | $3.41 | $3.41 | 241,841,600 |
| 2020-03-13 | $3.48 | $3.52 | $3.42 | $3.50 | $3.50 | 115,505,090 |
| 2020-03-12 | $3.61 | $3.63 | $3.60 | $3.61 | $3.61 | 209,860,700 |
| 2020-03-11 | $3.62 | $3.65 | $3.62 | $3.65 | $3.65 | 68,510,500 |
| 2020-03-10 | $3.65 | $3.65 | $3.60 | $3.61 | $3.61 | 78,168,300 |
| 2020-03-09 | $3.72 | $3.73 | $3.63 | $3.66 | $3.66 | 199,991,500 |
| 2020-03-06 | $3.68 | $3.71 | $3.67 | $3.69 | $3.69 | 80,092,500 |
| 2020-03-05 | $3.60 | $3.61 | $3.60 | $3.61 | $3.61 | 68,816,280 |
| 2020-03-04 | $3.61 | $3.63 | $3.61 | $3.61 | $3.61 | 77,008,700 |
| 2020-03-03 | $3.54 | $3.54 | $3.53 | $3.53 | $3.53 | 90,281,510 |
| 2020-03-02 | $3.58 | $3.58 | $3.52 | $3.54 | $3.54 | 211,590,600 |
| 2020-02-28 | $3.66 | $3.66 | $3.61 | $3.62 | $3.62 | 60,896,600 |
| 2020-02-27 | $3.67 | $3.70 | $3.67 | $3.67 | $3.67 | 128,242,800 |
| 2020-02-26 | $3.66 | $3.70 | $3.64 | $3.67 | $3.67 | 196,207,000 |
| 2020-02-25 | $3.69 | $3.70 | $3.64 | $3.64 | $3.64 | 136,011,100 |
| 2020-02-24 | $3.73 | $3.73 | $3.71 | $3.72 | $3.72 | 123,358,000 |
| 2020-02-21 | $3.61 | $3.65 | $3.61 | $3.64 | $3.64 | 202,769,700 |
| 2020-02-20 | $3.57 | $3.59 | $3.57 | $3.57 | $3.57 | 108,987,790 |
| 2020-02-19 | $3.56 | $3.57 | $3.56 | $3.56 | $3.56 | 277,061,200 |
| 2020-02-18 | $3.51 | $3.52 | $3.51 | $3.52 | $3.52 | 103,743,900 |
| 2020-02-17 | $3.51 | $3.51 | $3.50 | $3.51 | $3.51 | 58,010,200 |
| 2020-02-14 | $3.49 | $3.50 | $3.49 | $3.49 | $3.49 | 57,269,000 |
| 2020-02-13 | $3.47 | $3.49 | $3.47 | $3.49 | $3.49 | 138,613,550 |
| 2020-02-12 | $3.47 | $3.47 | $3.46 | $3.46 | $3.46 | 118,233,200 |
| 2020-02-11 | $3.48 | $3.48 | $3.47 | $3.47 | $3.47 | 49,076,100 |
| 2020-02-10 | $3.49 | $3.50 | $3.48 | $3.48 | $3.48 | 67,222,700 |
| 2020-02-07 | $3.48 | $3.48 | $3.46 | $3.47 | $3.47 | 51,810,800 |
| 2020-02-06 | $3.46 | $3.46 | $3.44 | $3.45 | $3.45 | 62,163,500 |
| 2020-02-05 | $3.49 | $3.49 | $3.45 | $3.47 | $3.47 | 61,596,500 |
| 2020-02-04 | $3.52 | $3.52 | $3.49 | $3.49 | $3.49 | 90,906,400 |
| 2020-02-03 | $3.51 | $3.56 | $3.51 | $3.52 | $3.52 | 51,570,650 |
| 2020-01-31 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-30 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-29 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-28 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-27 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-24 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-23 | $3.42 | $3.44 | $3.42 | $3.43 | $3.43 | 48,747,850 |
| 2020-01-22 | $3.43 | $3.43 | $3.40 | $3.41 | $3.41 | 62,184,000 |
| 2020-01-21 | $3.42 | $3.45 | $3.42 | $3.44 | $3.44 | 65,468,500 |
| 2020-01-20 | $3.41 | $3.41 | $3.40 | $3.41 | $3.41 | 41,440,900 |
| 2020-01-17 | $3.40 | $3.41 | $3.40 | $3.40 | $3.40 | 68,926,330 |
| 2020-01-16 | $3.41 | $3.42 | $3.40 | $3.41 | $3.41 | 152,232,300 |
| 2020-01-15 | $3.39 | $3.41 | $3.39 | $3.40 | $3.40 | 128,940,780 |
| 2020-01-14 | $3.37 | $3.38 | $3.36 | $3.37 | $3.37 | 113,342,300 |
| 2020-01-13 | $3.42 | $3.43 | $3.42 | $3.42 | $3.42 | 137,495,250 |
| 2020-01-10 | $3.41 | $3.43 | $3.41 | $3.42 | $3.42 | 62,252,550 |
| 2020-01-09 | $3.44 | $3.46 | $3.40 | $3.41 | $3.41 | 54,347,300 |
| 2020-01-08 | $3.54 | $3.56 | $3.51 | $3.53 | $3.53 | 205,096,500 |
| 2020-01-07 | $3.47 | $3.48 | $3.45 | $3.47 | $3.47 | 93,790,100 |
| 2020-01-06 | $3.49 | $3.51 | $3.49 | $3.50 | $3.50 | 81,017,300 |
| 2020-01-03 | $3.39 | $3.43 | $3.39 | $3.42 | $3.42 | 66,123,850 |
| 2020-01-02 | $3.38 | $3.38 | $3.37 | $3.37 | $3.37 | 166,793,350 |
| 2020-01-01 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2019-12-31 | $3.38 | $3.39 | $3.37 | $3.38 | $3.38 | 145,789,960 |
| 2019-12-30 | $3.38 | $3.38 | $3.36 | $3.36 | $3.36 | 135,622,500 |
| 2019-12-27 | $3.36 | $3.38 | $3.36 | $3.36 | $3.36 | 197,454,200 |
| 2019-12-26 | $3.35 | $3.36 | $3.34 | $3.35 | $3.35 | 183,393,310 |
| 2019-12-25 | $3.35 | $3.36 | $3.35 | $3.35 | $3.35 | 119,356,790 |
| 2019-12-24 | $3.32 | $3.33 | $3.32 | $3.33 | $3.33 | 181,969,310 |
| 2019-12-23 | $3.30 | $3.32 | $3.30 | $3.32 | $3.32 | 104,968,560 |
| 2019-12-20 | $3.29 | $3.30 | $3.29 | $3.30 | $3.30 | 225,190,640 |
| 2019-12-19 | $3.29 | $3.30 | $3.29 | $3.29 | $3.29 | 134,803,400 |
| 2019-12-18 | $3.29 | $3.30 | $3.29 | $3.30 | $3.30 | 201,333,400 |
| 2019-12-17 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 143,011,800 |
| 2019-12-16 | $3.28 | $3.30 | $3.28 | $3.30 | $3.30 | 89,085,800 |
| 2019-12-13 | $3.27 | $3.27 | $3.26 | $3.26 | $3.26 | 98,065,300 |
| 2019-12-12 | $3.30 | $3.31 | $3.30 | $3.30 | $3.30 | 200,259,100 |
| 2019-12-11 | $3.28 | $3.29 | $3.28 | $3.28 | $3.28 | 196,447,600 |
| 2019-12-10 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 102,213,900 |
| 2019-12-09 | $3.27 | $3.28 | $3.27 | $3.28 | $3.28 | 95,133,200 |
| 2019-12-06 | $3.32 | $3.32 | $3.30 | $3.30 | $3.30 | 162,869,300 |
| 2019-12-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 54,268,400 |
| 2019-12-04 | $3.33 | $3.35 | $3.33 | $3.34 | $3.34 | 84,509,400 |
| 2019-12-03 | $3.27 | $3.28 | $3.27 | $3.28 | $3.28 | 85,610,100 |
| 2019-12-02 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 69,925,560 |
| 2019-11-29 | $3.26 | $3.27 | $3.26 | $3.27 | $3.27 | 52,638,600 |
| 2019-11-28 | $3.27 | $3.27 | $3.26 | $3.26 | $3.26 | 154,630,050 |
| 2019-11-27 | $3.27 | $3.27 | $3.26 | $3.27 | $3.27 | 71,215,300 |
| 2019-11-26 | $3.26 | $3.26 | $3.25 | $3.26 | $3.26 | 156,876,000 |
| 2019-11-25 | $3.27 | $3.28 | $3.26 | $3.26 | $3.26 | 167,050,240 |
| 2019-11-22 | $3.28 | $3.29 | $3.27 | $3.29 | $3.29 | 74,873,100 |
| 2019-11-21 | $3.30 | $3.31 | $3.29 | $3.29 | $3.29 | 87,192,960 |
| 2019-11-20 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 266,214,200 |
| 2019-11-19 | $3.29 | $3.30 | $3.28 | $3.29 | $3.29 | 101,683,600 |
| 2019-11-18 | $3.27 | $3.28 | $3.27 | $3.27 | $3.27 | 122,474,600 |
| 2019-11-15 | $3.28 | $3.28 | $3.27 | $3.27 | $3.27 | 91,312,900 |
| 2019-11-14 | $3.27 | $3.28 | $3.27 | $3.28 | $3.28 | 71,525,200 |
| 2019-11-13 | $3.26 | $3.27 | $3.26 | $3.27 | $3.27 | 304,063,900 |
| 2019-11-12 | $3.25 | $3.25 | $3.23 | $3.23 | $3.23 | 129,336,200 |
| 2019-11-11 | $3.26 | $3.27 | $3.26 | $3.27 | $3.27 | 121,430,800 |
| 2019-11-08 | $3.26 | $3.27 | $3.25 | $3.27 | $3.27 | 69,428,300 |
| 2019-11-07 | $3.33 | $3.34 | $3.33 | $3.33 | $3.33 | 78,029,400 |
| 2019-11-06 | $3.33 | $3.33 | $3.31 | $3.31 | $3.31 | 87,945,700 |
| 2019-11-05 | $3.38 | $3.38 | $3.36 | $3.36 | $3.36 | 54,998,300 |
| 2019-11-04 | $3.39 | $3.39 | $3.38 | $3.38 | $3.38 | 73,651,100 |
| 2019-11-01 | $3.40 | $3.40 | $3.39 | $3.39 | $3.39 | 204,271,400 |
| 2019-10-31 | $3.36 | $3.37 | $3.36 | $3.36 | $3.36 | 74,056,300 |
| 2019-10-30 | $3.36 | $3.36 | $3.35 | $3.36 | $3.36 | 61,644,400 |
| 2019-10-29 | $3.37 | $3.37 | $3.36 | $3.36 | $3.36 | 41,128,500 |
| 2019-10-28 | $3.40 | $3.40 | $3.39 | $3.40 | $3.40 | 85,575,600 |
| 2019-10-25 | $3.39 | $3.40 | $3.39 | $3.40 | $3.40 | 95,546,400 |
| 2019-10-24 | $3.37 | $3.37 | $3.36 | $3.37 | $3.37 | 83,277,170 |
| 2019-10-23 | $3.36 | $3.37 | $3.36 | $3.37 | $3.37 | 84,243,400 |
| 2019-10-22 | $3.36 | $3.36 | $3.35 | $3.36 | $3.36 | 80,432,800 |
| 2019-10-21 | $3.37 | $3.37 | $3.36 | $3.37 | $3.37 | 49,150,700 |
| 2019-10-18 | $3.38 | $3.38 | $3.37 | $3.37 | $3.37 | 90,945,000 |
| 2019-10-17 | $3.36 | $3.38 | $3.36 | $3.38 | $3.38 | 68,841,300 |
| 2019-10-16 | $3.36 | $3.36 | $3.35 | $3.35 | $3.35 | 53,932,600 |
| 2019-10-15 | $3.36 | $3.38 | $3.36 | $3.36 | $3.36 | 102,766,700 |
| 2019-10-14 | $3.37 | $3.37 | $3.35 | $3.36 | $3.36 | 121,224,500 |
| 2019-10-11 | $3.40 | $3.41 | $3.39 | $3.41 | $3.41 | 69,134,000 |
| 2019-10-10 | $3.44 | $3.44 | $3.41 | $3.42 | $3.42 | 57,234,400 |
| 2019-10-09 | $3.43 | $3.44 | $3.43 | $3.44 | $3.44 | 101,690,200 |
| 2019-10-08 | $3.40 | $3.40 | $3.39 | $3.39 | $3.39 | 76,559,300 |
| 2019-10-07 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-10-04 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-10-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-10-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-10-01 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-09-30 | $3.40 | $3.40 | $3.39 | $3.40 | $3.40 | 16,379,900 |
| 2019-09-27 | $3.43 | $3.44 | $3.40 | $3.40 | $3.40 | 69,233,800 |
| 2019-09-26 | $3.45 | $3.45 | $3.43 | $3.44 | $3.44 | 75,622,700 |
| 2019-09-25 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 29,274,000 |
| 2019-09-24 | $3.46 | $3.47 | $3.46 | $3.46 | $3.46 | 99,396,800 |
| 2019-09-23 | $3.43 | $3.46 | $3.43 | $3.44 | $3.44 | 60,929,400 |
| 2019-09-20 | $3.41 | $3.42 | $3.41 | $3.41 | $3.41 | 54,863,500 |
| 2019-09-19 | $3.39 | $3.40 | $3.39 | $3.40 | $3.40 | 57,053,800 |
| 2019-09-18 | $3.40 | $3.41 | $3.40 | $3.41 | $3.41 | 71,149,000 |
| 2019-09-17 | $3.41 | $3.41 | $3.39 | $3.40 | $3.40 | 127,736,200 |
| 2019-09-16 | $3.41 | $3.41 | $3.40 | $3.41 | $3.41 | 93,607,900 |
| 2019-09-13 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2019-09-12 | $3.40 | $3.41 | $3.39 | $3.41 | $3.41 | 65,406,000 |
| 2019-09-11 | $3.40 | $3.41 | $3.40 | $3.40 | $3.40 | 87,779,900 |
| 2019-09-10 | $3.40 | $3.40 | $3.37 | $3.39 | $3.39 | 181,847,700 |
| 2019-09-09 | $3.44 | $3.45 | $3.43 | $3.45 | $3.45 | 95,913,800 |
| 2019-09-06 | $3.47 | $3.48 | $3.43 | $3.43 | $3.43 | 96,700,200 |
| 2019-09-05 | $3.55 | $3.55 | $3.53 | $3.54 | $3.54 | 122,729,600 |
| 2019-09-04 | $3.56 | $3.56 | $3.52 | $3.53 | $3.53 | 96,543,100 |
| 2019-09-03 | $3.50 | $3.52 | $3.50 | $3.51 | $3.51 | 68,704,900 |
| 2019-09-02 | $3.51 | $3.51 | $3.50 | $3.50 | $3.50 | 36,628,630 |
| 2019-08-30 | $3.50 | $3.52 | $3.49 | $3.51 | $3.51 | 69,013,800 |
| 2019-08-29 | $3.53 | $3.56 | $3.53 | $3.56 | $3.56 | 60,628,200 |
| 2019-08-28 | $3.55 | $3.55 | $3.51 | $3.52 | $3.52 | 76,265,400 |
| 2019-08-27 | $3.52 | $3.53 | $3.50 | $3.52 | $3.52 | 91,892,400 |
| 2019-08-26 | $3.52 | $3.54 | $3.51 | $3.53 | $3.53 | 57,891,700 |
| 2019-08-23 | $3.40 | $3.40 | $3.39 | $3.40 | $3.40 | 90,239,000 |
| 2019-08-22 | $3.39 | $3.40 | $3.39 | $3.40 | $3.40 | 100,310,700 |
| 2019-08-21 | $3.40 | $3.41 | $3.39 | $3.39 | $3.39 | 82,918,900 |
| 2019-08-20 | $3.39 | $3.40 | $3.38 | $3.39 | $3.39 | 140,960,200 |
| 2019-08-19 | $3.40 | $3.42 | $3.39 | $3.40 | $3.40 | 94,649,600 |
| 2019-08-16 | $3.44 | $3.44 | $3.41 | $3.42 | $3.42 | 81,294,790 |
| 2019-08-15 | $3.43 | $3.45 | $3.40 | $3.41 | $3.41 | 50,577,800 |
| 2019-08-14 | $3.37 | $3.40 | $3.36 | $3.37 | $3.37 | 86,944,600 |
| 2019-08-13 | $3.44 | $3.47 | $3.44 | $3.47 | $3.47 | 40,551,600 |
| 2019-08-12 | $3.40 | $3.40 | $3.39 | $3.39 | $3.39 | 85,632,500 |
| 2019-08-09 | $3.40 | $3.42 | $3.40 | $3.40 | $3.40 | 42,409,300 |
| 2019-08-08 | $3.39 | $3.41 | $3.37 | $3.39 | $3.39 | 64,566,690 |
| 2019-08-07 | $3.34 | $3.37 | $3.34 | $3.36 | $3.36 | 88,841,200 |
| 2019-08-06 | $3.34 | $3.36 | $3.30 | $3.30 | $3.30 | 122,179,000 |
| 2019-08-05 | $3.24 | $3.30 | $3.24 | $3.29 | $3.29 | 55,319,300 |
| 2019-08-02 | $3.18 | $3.19 | $3.18 | $3.19 | $3.19 | 172,827,130 |
| 2019-08-01 | $3.14 | $3.14 | $3.11 | $3.11 | $3.11 | 123,031,400 |
| 2019-07-31 | $3.16 | $3.17 | $3.16 | $3.17 | $3.17 | 130,766,500 |
| 2019-07-30 | $3.15 | $3.16 | $3.15 | $3.16 | $3.16 | 97,118,400 |
| 2019-07-29 | $3.15 | $3.15 | $3.14 | $3.14 | $3.14 | 99,992,300 |
| 2019-07-26 | $3.14 | $3.14 | $3.13 | $3.14 | $3.14 | 85,616,300 |
| 2019-07-25 | $3.14 | $3.15 | $3.14 | $3.15 | $3.15 | 120,307,400 |
| 2019-07-24 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 210,311,800 |
| 2019-07-23 | $3.13 | $3.14 | $3.13 | $3.13 | $3.13 | 48,340,900 |
| 2019-07-22 | $3.16 | $3.16 | $3.14 | $3.15 | $3.15 | 70,316,170 |
| 2019-07-19 | $3.18 | $3.19 | $3.17 | $3.18 | $3.18 | 91,483,400 |
| 2019-07-18 | $3.14 | $3.15 | $3.13 | $3.13 | $3.13 | 103,986,960 |
| 2019-07-17 | $3.11 | $3.11 | $3.10 | $3.11 | $3.11 | 125,598,000 |
| 2019-07-16 | $3.12 | $3.13 | $3.12 | $3.12 | $3.12 | 47,949,400 |
| 2019-07-15 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 31,482,100 |
| 2019-07-12 | $3.12 | $3.12 | $3.10 | $3.11 | $3.11 | 24,789,400 |
| 2019-07-11 | $3.15 | $3.15 | $3.13 | $3.13 | $3.13 | 62,339,300 |
| 2019-07-10 | $3.09 | $3.09 | $3.08 | $3.08 | $3.08 | 80,510,000 |
| 2019-07-09 | $3.09 | $3.09 | $3.08 | $3.09 | $3.09 | 42,114,600 |
| 2019-07-08 | $3.11 | $3.11 | $3.09 | $3.11 | $3.11 | 97,569,600 |
| 2019-07-05 | $3.13 | $3.14 | $3.12 | $3.12 | $3.12 | 62,627,400 |
| 2019-07-04 | $3.15 | $3.15 | $3.12 | $3.12 | $3.12 | 102,962,600 |
| 2019-07-03 | $3.17 | $3.18 | $3.14 | $3.15 | $3.15 | 208,611,740 |
| 2019-07-02 | $3.05 | $3.07 | $3.05 | $3.07 | $3.07 | 98,290,600 |
| 2019-07-01 | $3.07 | $3.07 | $3.03 | $3.04 | $3.04 | 92,401,300 |
| 2019-06-28 | $3.12 | $3.15 | $3.11 | $3.11 | $3.11 | 79,992,200 |
| 2019-06-27 | $3.11 | $3.12 | $3.10 | $3.10 | $3.10 | 118,618,900 |
| 2019-06-26 | $3.14 | $3.14 | $3.11 | $3.11 | $3.11 | 100,857,000 |
| 2019-06-25 | $3.14 | $3.30 | $3.14 | $3.17 | $3.17 | 115,902,500 |
| 2019-06-24 | $3.11 | $3.11 | $3.10 | $3.10 | $3.10 | 155,601,700 |
| 2019-06-21 | $3.07 | $3.11 | $3.07 | $3.08 | $3.08 | 160,510,400 |
| 2019-06-20 | $3.14 | $3.14 | $3.05 | $3.06 | $3.06 | 188,430,190 |
| 2019-06-19 | $2.99 | $2.99 | $2.98 | $2.99 | $2.99 | 143,028,310 |
| 2019-06-18 | $2.99 | $3.01 | $2.99 | $3.01 | $3.01 | 69,930,500 |
| 2019-06-17 | $3.00 | $3.00 | $2.99 | $2.99 | $2.99 | 94,841,600 |
| 2019-06-14 | $2.99 | $3.02 | $2.99 | $3.02 | $3.02 | 71,004,000 |
| 2019-06-13 | $2.97 | $2.99 | $2.97 | $2.98 | $2.98 | 71,070,600 |
| 2019-06-12 | $2.94 | $2.98 | $2.94 | $2.97 | $2.97 | 55,000,600 |
| 2019-06-11 | $2.95 | $2.96 | $2.94 | $2.94 | $2.94 | 107,493,300 |
| 2019-06-10 | $2.96 | $2.97 | $2.95 | $2.95 | $2.95 | 91,143,400 |
| 2019-06-07 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2019-06-06 | $2.96 | $2.97 | $2.95 | $2.96 | $2.96 | 57,143,400 |
| 2019-06-05 | $2.94 | $2.96 | $2.94 | $2.96 | $2.96 | 94,702,400 |
| 2019-06-04 | $2.94 | $2.95 | $2.94 | $2.95 | $2.95 | 72,362,200 |
| 2019-06-03 | $2.91 | $2.92 | $2.91 | $2.91 | $2.91 | 98,259,800 |
| 2019-05-31 | $2.87 | $2.88 | $2.87 | $2.88 | $2.88 | 107,449,200 |
| 2019-05-30 | $2.86 | $2.86 | $2.84 | $2.85 | $2.85 | 31,705,000 |
| 2019-05-29 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 58,648,800 |
| 2019-05-28 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 22,442,400 |
| 2019-05-27 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 147,308,660 |
| 2019-05-24 | $2.87 | $2.87 | $2.85 | $2.86 | $2.86 | 94,058,900 |
| 2019-05-23 | $2.84 | $2.85 | $2.84 | $2.84 | $2.84 | 122,218,400 |
| 2019-05-22 | $2.83 | $2.84 | $2.83 | $2.84 | $2.84 | 155,019,700 |
| 2019-05-21 | $2.84 | $2.84 | $2.83 | $2.83 | $2.83 | 132,511,300 |
| 2019-05-20 | $2.84 | $2.84 | $2.83 | $2.84 | $2.84 | 20,962,000 |
| 2019-05-17 | $2.84 | $2.85 | $2.84 | $2.85 | $2.85 | 41,248,700 |
| 2019-05-16 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 120,221,500 |
| 2019-05-15 | $2.86 | $2.86 | $2.85 | $2.85 | $2.85 | 47,866,000 |
| 2019-05-14 | $2.86 | $2.87 | $2.86 | $2.86 | $2.86 | 93,985,630 |
| 2019-05-13 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 46,502,100 |
| 2019-05-10 | $2.81 | $2.82 | $2.81 | $2.81 | $2.81 | 37,845,600 |
| 2019-05-09 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 39,306,300 |
| 2019-05-08 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 31,948,200 |
| 2019-05-07 | $2.79 | $2.80 | $2.79 | $2.79 | $2.79 | 53,828,900 |
| 2019-05-06 | $2.80 | $2.80 | $2.79 | $2.79 | $2.79 | 29,800,520 |
| 2019-05-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2019-05-02 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2019-05-01 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2019-04-30 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 17,163,800 |
| 2019-04-29 | $2.78 | $2.79 | $2.77 | $2.77 | $2.77 | 92,016,000 |
| 2019-04-26 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 91,961,320 |
| 2019-04-25 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 55,404,200 |
| 2019-04-24 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 145,687,300 |
| 2019-04-23 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 64,124,080 |
| 2019-04-22 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 38,623,200 |
| 2019-04-19 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 105,909,700 |
| 2019-04-18 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 68,945,500 |
| 2019-04-17 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 39,812,000 |
| 2019-04-16 | $2.79 | $2.79 | $2.78 | $2.79 | $2.79 | 77,182,190 |
| 2019-04-15 | $2.79 | $2.79 | $2.77 | $2.79 | $2.79 | 29,940,500 |
| 2019-04-12 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 126,676,700 |
| 2019-04-11 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 134,860,500 |
| 2019-04-10 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 154,688,300 |
| 2019-04-09 | $2.82 | $2.82 | $2.81 | $2.81 | $2.81 | 77,098,500 |
| 2019-04-08 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 219,703,510 |
| 2019-04-05 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2019-04-04 | $2.80 | $2.80 | $2.79 | $2.80 | $2.80 | 117,955,300 |
| 2019-04-03 | $2.80 | $2.81 | $2.80 | $2.80 | $2.80 | 111,775,200 |
| 2019-04-02 | $2.79 | $2.80 | $2.79 | $2.79 | $2.79 | 69,355,350 |
| 2019-04-01 | $2.79 | $2.80 | $2.79 | $2.79 | $2.79 | 70,822,200 |
| 2019-03-29 | $2.83 | $2.83 | $2.79 | $2.79 | $2.79 | 60,822,600 |
| 2019-03-28 | $2.85 | $2.85 | $2.84 | $2.84 | $2.84 | 51,029,300 |
| 2019-03-27 | $2.85 | $2.86 | $2.85 | $2.85 | $2.85 | 49,394,900 |
| 2019-03-26 | $2.86 | $2.86 | $2.85 | $2.85 | $2.85 | 37,946,720 |
| 2019-03-25 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 25,885,100 |
| 2019-03-22 | $2.84 | $2.84 | $2.83 | $2.83 | $2.83 | 27,453,700 |
| 2019-03-21 | $2.85 | $2.85 | $2.83 | $2.84 | $2.84 | 20,316,900 |
| 2019-03-20 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 9,842,700 |
| 2019-03-19 | $2.81 | $2.83 | $2.81 | $2.83 | $2.83 | 14,842,600 |
| 2019-03-18 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 27,106,600 |
| 2019-03-15 | $2.82 | $2.82 | $2.80 | $2.81 | $2.81 | 35,656,800 |
| 2019-03-14 | $2.82 | $2.83 | $2.82 | $2.82 | $2.82 | 103,900,800 |
| 2019-03-13 | $2.84 | $2.84 | $2.82 | $2.82 | $2.82 | 10,341,400 |
| 2019-03-12 | $2.81 | $2.81 | $2.80 | $2.81 | $2.81 | 26,954,900 |
| 2019-03-11 | $2.81 | $2.81 | $2.80 | $2.81 | $2.81 | 61,931,200 |
| 2019-03-08 | $2.78 | $2.81 | $2.78 | $2.80 | $2.80 | 29,481,600 |
| 2019-03-07 | $2.79 | $2.80 | $2.78 | $2.78 | $2.78 | 17,694,400 |
| 2019-03-06 | $2.77 | $2.79 | $2.77 | $2.79 | $2.79 | 61,526,900 |
| 2019-03-05 | $2.79 | $2.79 | $2.77 | $2.77 | $2.77 | 29,224,400 |
| 2019-03-04 | $2.82 | $2.82 | $2.79 | $2.79 | $2.79 | 22,361,300 |
| 2019-03-01 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 13,273,700 |
| 2019-02-28 | $2.84 | $2.84 | $2.83 | $2.83 | $2.83 | 18,750,100 |
| 2019-02-27 | $2.86 | $2.86 | $2.85 | $2.85 | $2.85 | 7,340,260 |
| 2019-02-26 | $2.86 | $2.86 | $2.85 | $2.86 | $2.86 | 17,693,680 |
| 2019-02-25 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 26,449,300 |
| 2019-02-22 | $2.88 | $2.88 | $2.86 | $2.86 | $2.86 | 11,459,100 |
| 2019-02-21 | $2.89 | $2.89 | $2.88 | $2.88 | $2.88 | 26,551,300 |
| 2019-02-20 | $2.90 | $2.91 | $2.90 | $2.90 | $2.90 | 57,893,310 |
| 2019-02-19 | $2.87 | $2.89 | $2.87 | $2.88 | $2.88 | 11,248,390 |
| 2019-02-18 | $2.87 | $2.88 | $2.87 | $2.87 | $2.87 | 22,364,500 |
| 2019-02-15 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 23,468,200 |
| 2019-02-14 | $2.85 | $2.85 | $2.84 | $2.84 | $2.84 | 14,463,400 |
| 2019-02-13 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 63,490,200 |
| 2019-02-12 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 24,900,300 |
| 2019-02-11 | $2.85 | $2.86 | $2.85 | $2.85 | $2.85 | 50,068,550 |
| 2019-02-08 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2019-02-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2019-02-06 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2019-02-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2019-02-04 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2019-02-01 | $2.84 | $2.85 | $2.84 | $2.85 | $2.85 | 31,935,700 |
| 2019-01-31 | $2.85 | $2.85 | $2.84 | $2.84 | $2.84 | 20,693,350 |
| 2019-01-30 | $2.84 | $2.85 | $2.84 | $2.84 | $2.84 | 20,650,800 |
| 2019-01-29 | $2.84 | $2.84 | $2.83 | $2.84 | $2.84 | 25,757,300 |
| 2019-01-28 | $2.82 | $2.83 | $2.82 | $2.82 | $2.82 | 32,628,600 |
| 2019-01-25 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 21,253,200 |
| 2019-01-24 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 26,419,500 |
| 2019-01-23 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 29,940,800 |
| 2019-01-22 | $2.80 | $2.80 | $2.79 | $2.80 | $2.80 | 26,834,400 |
| 2019-01-21 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 28,073,500 |
| 2019-01-18 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 24,479,300 |
| 2019-01-17 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 23,871,000 |
| 2019-01-16 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 25,790,400 |
| 2019-01-15 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 16,471,300 |
| 2019-01-14 | $2.79 | $2.81 | $2.79 | $2.81 | $2.81 | 46,936,300 |
| 2019-01-11 | $2.82 | $2.82 | $2.80 | $2.80 | $2.80 | 31,527,800 |
| 2019-01-10 | $2.83 | $2.83 | $2.82 | $2.83 | $2.83 | 29,524,200 |
| 2019-01-09 | $2.83 | $2.83 | $2.82 | $2.82 | $2.82 | 29,068,500 |
| 2019-01-08 | $2.84 | $2.84 | $2.82 | $2.83 | $2.83 | 32,331,380 |
| 2019-01-07 | $2.84 | $2.84 | $2.82 | $2.84 | $2.84 | 52,681,320 |
| 2019-01-04 | $2.87 | $2.87 | $2.86 | $2.86 | $2.86 | 53,568,720 |
| 2019-01-03 | $2.84 | $2.86 | $2.84 | $2.86 | $2.86 | 32,998,600 |
| 2019-01-02 | $2.82 | $2.84 | $2.82 | $2.84 | $2.84 | 30,147,700 |
| 2019-01-01 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2018-12-31 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2018-12-28 | $2.82 | $2.84 | $2.82 | $2.83 | $2.83 | 41,007,020 |
| 2018-12-27 | $2.82 | $2.82 | $2.80 | $2.81 | $2.81 | 36,883,360 |
| 2018-12-26 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2018-12-25 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2018-12-24 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 36,870,100 |
| 2018-12-21 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 53,391,300 |
| 2018-12-20 | $2.77 | $2.77 | $2.76 | $2.77 | $2.77 | 36,875,200 |
| 2018-12-19 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 28,419,500 |
| 2018-12-18 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 29,805,500 |
| 2018-12-17 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 24,606,600 |
| 2018-12-14 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 32,407,650 |
| 2018-12-13 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 28,812,600 |
| 2018-12-12 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 51,989,700 |
| 2018-12-11 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 38,712,400 |
| 2018-12-10 | $2.76 | $2.77 | $2.76 | $2.77 | $2.77 | 51,519,200 |
| 2018-12-07 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 21,590,300 |
| 2018-12-06 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 28,941,900 |
| 2018-12-05 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 32,078,100 |
| 2018-12-04 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 30,013,950 |
| 2018-12-03 | $2.73 | $2.73 | $2.71 | $2.72 | $2.72 | 24,020,900 |
| 2018-11-30 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 25,148,600 |
| 2018-11-29 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 10,823,000 |
| 2018-11-28 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 18,493,100 |
| 2018-11-27 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 10,747,100 |
| 2018-11-26 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 9,628,800 |
| 2018-11-23 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 6,414,800 |
| 2018-11-22 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 9,415,400 |
| 2018-11-21 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 7,366,000 |
| 2018-11-20 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 22,023,500 |
| 2018-11-19 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 11,263,200 |
| 2018-11-16 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 26,213,900 |
| 2018-11-15 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 13,862,500 |
| 2018-11-14 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 9,657,600 |
| 2018-11-13 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 11,377,500 |
| 2018-11-12 | $2.72 | $2.72 | $2.70 | $2.70 | $2.70 | 18,743,200 |
| 2018-11-09 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 5,625,400 |
| 2018-11-08 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 22,869,290 |
| 2018-11-07 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 23,419,800 |
| 2018-11-06 | $2.74 | $2.74 | $2.73 | $2.74 | $2.74 | 4,138,000 |
| 2018-11-05 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 14,011,400 |
| 2018-11-02 | $2.75 | $2.75 | $2.73 | $2.73 | $2.73 | 19,468,600 |
| 2018-11-01 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 31,242,700 |
| 2018-10-31 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 24,703,200 |
| 2018-10-30 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 17,475,600 |
| 2018-10-29 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 21,009,600 |
| 2018-10-26 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 11,420,700 |
| 2018-10-25 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 19,004,500 |
| 2018-10-24 | $2.75 | $2.76 | $2.75 | $2.75 | $2.75 | 19,269,500 |
| 2018-10-23 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 14,208,500 |
| 2018-10-22 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 16,304,900 |
| 2018-10-19 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 11,919,100 |
| 2018-10-18 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 11,305,400 |
| 2018-10-17 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 16,974,200 |
| 2018-10-16 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 13,974,300 |
| 2018-10-15 | $2.71 | $2.73 | $2.71 | $2.73 | $2.73 | 18,939,200 |
| 2018-10-12 | $2.70 | $2.72 | $2.70 | $2.70 | $2.70 | 15,114,700 |
| 2018-10-11 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 9,915,000 |
| 2018-10-10 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 3,899,100 |
| 2018-10-09 | $2.66 | $2.66 | $2.65 | $2.65 | $2.65 | 8,999,100 |
| 2018-10-08 | $2.64 | $2.66 | $2.64 | $2.66 | $2.66 | 9,030,200 |
| 2018-10-05 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2018-10-04 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2018-10-03 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2018-10-02 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2018-10-01 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2018-09-28 | $2.65 | $2.65 | $2.62 | $2.62 | $2.62 | 9,704,700 |
| 2018-09-27 | $2.65 | $2.65 | $2.64 | $2.65 | $2.65 | 15,651,200 |
| 2018-09-26 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 2,459,600 |
| 2018-09-25 | $2.66 | $2.66 | $2.65 | $2.65 | $2.65 | 11,802,700 |
| 2018-09-24 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2018-09-21 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 23,480,400 |
| 2018-09-20 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 39,962,100 |
| 2018-09-19 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 22,065,500 |
| 2018-09-18 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 35,674,700 |
| 2018-09-17 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 44,570,600 |
| 2018-09-14 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 8,126,400 |
| 2018-09-13 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 17,814,500 |
| 2018-09-12 | $2.64 | $2.65 | $2.64 | $2.64 | $2.64 | 3,524,700 |
| 2018-09-11 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 38,434,200 |
| 2018-09-10 | $2.64 | $2.64 | $2.63 | $2.64 | $2.64 | 8,128,300 |
| 2018-09-07 | $2.64 | $2.65 | $2.64 | $2.64 | $2.64 | 8,365,300 |
| 2018-09-06 | $2.65 | $2.65 | $2.63 | $2.64 | $2.64 | 7,022,600 |
| 2018-09-05 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 10,560,480 |
| 2018-09-04 | $2.64 | $2.64 | $2.63 | $2.63 | $2.63 | 6,056,800 |
| 2018-09-03 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 18,734,900 |
| 2018-08-31 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 7,621,000 |
| 2018-08-30 | $2.64 | $2.65 | $2.64 | $2.64 | $2.64 | 8,007,700 |
| 2018-08-29 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 6,769,200 |
| 2018-08-28 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 13,818,200 |
| 2018-08-27 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 12,183,400 |
| 2018-08-24 | $2.63 | $2.63 | $2.62 | $2.63 | $2.63 | 11,211,900 |
| 2018-08-23 | $2.63 | $2.69 | $2.63 | $2.63 | $2.63 | 16,660,400 |
| 2018-08-22 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 10,742,200 |
| 2018-08-21 | $2.63 | $2.63 | $2.62 | $2.63 | $2.63 | 24,355,300 |
| 2018-08-20 | $2.61 | $2.62 | $2.61 | $2.62 | $2.62 | 28,483,500 |
| 2018-08-17 | $2.61 | $2.61 | $2.60 | $2.61 | $2.61 | 18,677,500 |
| 2018-08-16 | $2.63 | $2.63 | $2.60 | $2.61 | $2.61 | 24,496,700 |
| 2018-08-15 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 26,209,000 |
| 2018-08-14 | $2.65 | $2.65 | $2.64 | $2.65 | $2.65 | 17,340,200 |
| 2018-08-13 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 6,578,800 |
| 2018-08-10 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 13,847,600 |
| 2018-08-09 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 24,490,980 |
| 2018-08-08 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 45,647,290 |
| 2018-08-07 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 13,368,700 |
| 2018-08-06 | $2.67 | $2.67 | $2.66 | $2.66 | $2.66 | 24,558,600 |
| 2018-08-03 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 45,082,600 |
| 2018-08-02 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 36,935,200 |
| 2018-08-01 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 25,272,000 |
| 2018-07-31 | $2.68 | $2.68 | $2.67 | $2.68 | $2.68 | 17,257,110 |
| 2018-07-30 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 22,088,500 |
| 2018-07-27 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 36,771,500 |
| 2018-07-26 | $2.68 | $2.68 | $2.67 | $2.68 | $2.68 | 17,452,800 |
| 2018-07-25 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 25,975,900 |
| 2018-07-24 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 23,844,740 |
| 2018-07-23 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 24,738,600 |
| 2018-07-20 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 23,448,600 |
| 2018-07-19 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 28,196,100 |
| 2018-07-18 | $2.65 | $2.66 | $2.64 | $2.64 | $2.64 | 24,541,400 |
| 2018-07-17 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 31,296,700 |
| 2018-07-16 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 25,893,400 |
| 2018-07-13 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 38,392,900 |
| 2018-07-12 | $2.68 | $2.68 | $2.67 | $2.67 | $2.67 | 44,629,100 |
| 2018-07-11 | $2.67 | $2.68 | $2.67 | $2.68 | $2.68 | 37,790,400 |
| 2018-07-10 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 37,710,900 |
| 2018-07-09 | $2.67 | $2.68 | $2.67 | $2.68 | $2.68 | 32,801,200 |
| 2018-07-06 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 36,276,600 |
| 2018-07-05 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 29,141,300 |
| 2018-07-04 | $2.68 | $2.69 | $2.67 | $2.68 | $2.68 | 41,237,300 |
| 2018-07-03 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 40,340,900 |
| 2018-07-02 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 36,399,800 |
| 2018-06-29 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 37,047,200 |
| 2018-06-28 | $2.67 | $2.67 | $2.66 | $2.66 | $2.66 | 20,667,900 |
| 2018-06-27 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 49,706,230 |
| 2018-06-26 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 50,198,300 |
| 2018-06-25 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 20,770,700 |
| 2018-06-22 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 20,358,100 |
| 2018-06-21 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 31,630,200 |
| 2018-06-20 | $2.66 | $2.66 | $2.65 | $2.65 | $2.65 | 31,409,900 |
| 2018-06-19 | $2.68 | $2.68 | $2.66 | $2.66 | $2.66 | 29,833,610 |
| 2018-06-18 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2018-06-15 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 51,710,300 |
| 2018-06-14 | $2.67 | $2.68 | $2.67 | $2.68 | $2.68 | 24,355,980 |
| 2018-06-13 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 30,522,800 |
| 2018-06-12 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 41,255,400 |
| 2018-06-11 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 29,781,780 |
| 2018-06-08 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 23,685,000 |
| 2018-06-07 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 38,126,100 |
| 2018-06-06 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 30,040,300 |
| 2018-06-05 | $2.67 | $2.67 | $2.66 | $2.66 | $2.66 | 25,585,600 |
| 2018-06-04 | $2.68 | $2.68 | $2.67 | $2.67 | $2.67 | 23,860,200 |
| 2018-06-01 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 41,980,300 |
| 2018-05-31 | $2.69 | $2.69 | $2.68 | $2.69 | $2.69 | 26,687,300 |
| 2018-05-30 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 37,120,800 |
| 2018-05-29 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 34,849,400 |
| 2018-05-28 | $2.68 | $2.68 | $2.67 | $2.67 | $2.67 | 36,898,800 |
| 2018-05-25 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 37,052,400 |
| 2018-05-24 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 30,776,800 |
| 2018-05-23 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 34,625,100 |
| 2018-05-22 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 24,511,800 |
| 2018-05-21 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 31,776,900 |
| 2018-05-18 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 33,051,400 |
| 2018-05-17 | $2.66 | $2.66 | $2.64 | $2.64 | $2.64 | 23,352,000 |
| 2018-05-16 | $2.66 | $2.66 | $2.65 | $2.66 | $2.66 | 31,716,100 |
| 2018-05-15 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 27,715,000 |
| 2018-05-14 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 35,803,600 |
| 2018-05-11 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 29,412,200 |
| 2018-05-10 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 33,667,000 |
| 2018-05-09 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 40,004,500 |
| 2018-05-08 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 48,320,100 |
| 2018-05-07 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 50,314,700 |
| 2018-05-04 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 47,706,400 |
| 2018-05-03 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 32,630,400 |
| 2018-05-02 | $2.69 | $2.69 | $2.68 | $2.69 | $2.69 | 24,772,100 |
| 2018-05-01 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2018-04-30 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2018-04-27 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 29,662,600 |
| 2018-04-26 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 34,883,100 |
| 2018-04-25 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 34,377,600 |
| 2018-04-24 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 21,659,900 |
| 2018-04-23 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 30,211,000 |
| 2018-04-20 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 26,068,700 |
| 2018-04-19 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 14,278,600 |
| 2018-04-18 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 18,543,600 |
| 2018-04-17 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 28,145,900 |
| 2018-04-16 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 24,638,800 |
| 2018-04-13 | $2.73 | $2.73 | $2.71 | $2.71 | $2.71 | 16,156,200 |
| 2018-04-12 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 15,198,100 |
| 2018-04-11 | $2.71 | $2.73 | $2.71 | $2.73 | $2.73 | 12,217,680 |
| 2018-04-10 | $2.71 | $2.72 | $2.71 | $2.71 | $2.71 | 20,012,200 |
| 2018-04-09 | $2.71 | $2.72 | $2.71 | $2.71 | $2.71 | 11,501,200 |
| 2018-04-06 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2018-04-05 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2018-04-04 | $2.71 | $2.72 | $2.70 | $2.71 | $2.71 | 20,819,400 |
| 2018-04-03 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 21,590,100 |
| 2018-04-02 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 12,676,000 |
| 2018-03-30 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 4,373,600 |
| 2018-03-29 | $2.71 | $2.71 | $2.69 | $2.69 | $2.69 | 21,153,700 |
| 2018-03-28 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 9,517,200 |
| 2018-03-27 | $2.74 | $2.74 | $2.73 | $2.74 | $2.74 | 9,070,800 |
| 2018-03-26 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 19,823,870 |
| 2018-03-23 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 32,303,000 |
| 2018-03-22 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 16,153,900 |
| 2018-03-21 | $2.69 | $2.69 | $2.68 | $2.69 | $2.69 | 16,283,700 |
| 2018-03-20 | $2.68 | $2.69 | $2.68 | $2.69 | $2.69 | 13,256,500 |
| 2018-03-19 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 30,354,600 |
| 2018-03-16 | $2.70 | $2.70 | $2.68 | $2.69 | $2.69 | 25,965,700 |
| 2018-03-15 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 15,132,300 |
| 2018-03-14 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 12,237,700 |
| 2018-03-13 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 24,177,000 |
| 2018-03-12 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 12,737,900 |
| 2018-03-09 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 14,768,600 |
| 2018-03-08 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 7,602,100 |
| 2018-03-07 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 20,447,090 |
| 2018-03-06 | $2.71 | $2.71 | $2.70 | $2.71 | $2.71 | 20,041,100 |
| 2018-03-05 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 27,786,800 |
| 2018-03-02 | $2.69 | $2.70 | $2.69 | $2.70 | $2.70 | 36,085,800 |
| 2018-03-01 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 21,654,800 |
| 2018-02-28 | $2.71 | $2.71 | $2.69 | $2.70 | $2.70 | 12,795,400 |
| 2018-02-27 | $2.73 | $2.73 | $2.71 | $2.72 | $2.72 | 9,396,100 |
| 2018-02-26 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 11,996,590 |
| 2018-02-23 | $2.71 | $2.72 | $2.71 | $2.71 | $2.71 | 30,056,200 |
| 2018-02-22 | $2.72 | $2.72 | $2.70 | $2.70 | $2.70 | 43,695,800 |
| 2018-02-21 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-02-20 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-02-19 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-02-16 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-02-15 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-02-14 | $2.71 | $2.73 | $2.71 | $2.73 | $2.73 | 8,679,400 |
| 2018-02-13 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 13,477,300 |
| 2018-02-12 | $2.69 | $2.70 | $2.69 | $2.70 | $2.70 | 12,607,300 |
| 2018-02-09 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 4,552,100 |
| 2018-02-08 | $2.68 | $2.68 | $2.67 | $2.68 | $2.68 | 11,397,300 |
| 2018-02-07 | $2.71 | $2.72 | $2.69 | $2.69 | $2.69 | 20,129,700 |
| 2018-02-06 | $2.72 | $2.74 | $2.72 | $2.73 | $2.73 | 42,199,200 |
| 2018-02-05 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 22,693,200 |
| 2018-02-02 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 26,195,600 |
| 2018-02-01 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 27,002,200 |
| 2018-01-31 | $2.74 | $2.74 | $2.73 | $2.74 | $2.74 | 25,488,800 |
| 2018-01-30 | $2.75 | $2.75 | $2.73 | $2.73 | $2.73 | 10,494,600 |
| 2018-01-29 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 28,945,900 |
| 2018-01-26 | $2.78 | $2.78 | $2.77 | $2.77 | $2.77 | 32,168,500 |
| 2018-01-25 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 30,216,380 |
| 2018-01-24 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 27,044,600 |
| 2018-01-23 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 35,899,100 |
| 2018-01-22 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 18,409,100 |
| 2018-01-19 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 19,169,700 |
| 2018-01-18 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 16,966,500 |
| 2018-01-17 | $2.78 | $2.80 | $2.78 | $2.78 | $2.78 | 22,165,990 |
| 2018-01-16 | $2.78 | $2.79 | $2.78 | $2.78 | $2.78 | 22,759,180 |
| 2018-01-15 | $2.81 | $2.81 | $2.78 | $2.79 | $2.79 | 19,520,800 |
| 2018-01-12 | $2.78 | $2.78 | $2.77 | $2.78 | $2.78 | 17,754,100 |
| 2018-01-11 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 18,950,500 |
| 2018-01-10 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 16,474,100 |
| 2018-01-09 | $2.76 | $2.77 | $2.76 | $2.77 | $2.77 | 24,613,700 |
| 2018-01-08 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 15,049,700 |
| 2018-01-05 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 26,500,200 |
| 2018-01-04 | $2.76 | $2.76 | $2.74 | $2.75 | $2.75 | 16,523,000 |
| 2018-01-03 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 18,719,100 |
| 2018-01-02 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 19,980,900 |
| 2018-01-01 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2017-12-29 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 10,079,300 |
| 2017-12-28 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 27,518,200 |
| 2017-12-27 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 33,230,700 |
| 2017-12-26 | $2.71 | $2.72 | $2.71 | $2.71 | $2.71 | 19,210,100 |
| 2017-12-25 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 16,908,200 |
| 2017-12-22 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 32,031,300 |
| 2017-12-21 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 24,811,000 |
| 2017-12-20 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 16,594,300 |
| 2017-12-19 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 23,972,300 |
| 2017-12-18 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 33,300,700 |
| 2017-12-15 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 24,828,400 |
| 2017-12-14 | $2.68 | $2.70 | $2.68 | $2.69 | $2.69 | 33,931,300 |
| 2017-12-13 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 17,110,500 |
| 2017-12-12 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 24,716,800 |
| 2017-12-11 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 21,385,000 |
| 2017-12-08 | $2.69 | $2.69 | $2.67 | $2.67 | $2.67 | 20,627,900 |
| 2017-12-07 | $2.71 | $2.71 | $2.68 | $2.69 | $2.69 | 25,312,200 |
| 2017-12-06 | $2.71 | $2.71 | $2.70 | $2.71 | $2.71 | 30,087,900 |
| 2017-12-05 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 25,436,700 |
| 2017-12-04 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 31,132,300 |
| 2017-12-01 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 12,238,400 |
| 2017-11-30 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 11,694,500 |
| 2017-11-29 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 8,056,400 |
| 2017-11-28 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 12,574,400 |
| 2017-11-27 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 16,137,300 |
| 2017-11-24 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 11,694,100 |
| 2017-11-23 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 18,090,600 |
| 2017-11-22 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 24,591,800 |
| 2017-11-21 | $2.76 | $2.76 | $2.74 | $2.75 | $2.75 | 26,743,300 |
| 2017-11-20 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 16,073,100 |
| 2017-11-17 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 22,035,600 |
| 2017-11-16 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 19,740,400 |
| 2017-11-15 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 17,614,700 |
| 2017-11-14 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 20,356,000 |
| 2017-11-13 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 21,971,300 |
| 2017-11-10 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 17,528,600 |
| 2017-11-09 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 18,760,600 |
| 2017-11-08 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 18,069,800 |
| 2017-11-07 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 16,510,900 |
| 2017-11-06 | $2.73 | $2.74 | $2.70 | $2.73 | $2.73 | 35,366,100 |
| 2017-11-03 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 11,436,300 |
| 2017-11-02 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 13,662,440 |
| 2017-11-01 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 19,233,200 |
| 2017-10-31 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 16,616,900 |
| 2017-10-30 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 27,042,500 |
| 2017-10-27 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 22,374,600 |
| 2017-10-26 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 9,700,700 |
| 2017-10-25 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 12,447,500 |
| 2017-10-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 14,877,700 |
| 2017-10-23 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 15,530,300 |
| 2017-10-20 | $2.75 | $2.76 | $2.75 | $2.75 | $2.75 | 19,286,300 |
| 2017-10-19 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 15,996,100 |
| 2017-10-18 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 18,327,690 |
| 2017-10-17 | $2.78 | $2.78 | $2.76 | $2.76 | $2.76 | 24,661,400 |
| 2017-10-16 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 19,699,500 |
| 2017-10-13 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 17,141,790 |
| 2017-10-12 | $2.76 | $2.77 | $2.76 | $2.77 | $2.77 | 12,052,700 |
| 2017-10-11 | $2.76 | $2.76 | $2.75 | $2.76 | $2.76 | 18,623,400 |
| 2017-10-10 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 18,362,490 |
| 2017-10-09 | $2.52 | $2.76 | $2.51 | $2.76 | $2.76 | 14,056,000 |
| 2017-10-06 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2017-10-05 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2017-10-04 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2017-10-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2017-10-02 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2017-09-29 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 15,758,900 |
| 2017-09-28 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 13,357,500 |
| 2017-09-27 | $2.80 | $2.80 | $2.78 | $2.78 | $2.78 | 18,924,400 |
| 2017-09-26 | $2.79 | $2.81 | $2.79 | $2.80 | $2.80 | 9,442,900 |
| 2017-09-25 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 13,004,500 |
| 2017-09-22 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 13,098,700 |
| 2017-09-21 | $2.77 | $2.78 | $2.76 | $2.76 | $2.76 | 21,963,000 |
| 2017-09-20 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 11,906,300 |
| 2017-09-19 | $2.79 | $2.79 | $2.78 | $2.79 | $2.79 | 17,746,600 |
| 2017-09-18 | $2.77 | $2.81 | $2.77 | $2.79 | $2.79 | 12,997,400 |
| 2017-09-15 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 17,766,200 |
| 2017-09-14 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 9,839,000 |
| 2017-09-13 | $2.82 | $2.82 | $2.80 | $2.80 | $2.80 | 13,354,600 |
| 2017-09-12 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 14,154,800 |
| 2017-09-11 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 8,681,500 |
| 2017-09-08 | $2.82 | $2.83 | $2.82 | $2.82 | $2.82 | 15,194,700 |
| 2017-09-07 | $2.82 | $2.82 | $2.81 | $2.81 | $2.81 | 12,072,700 |
| 2017-09-06 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 16,673,300 |
| 2017-09-05 | $2.82 | $2.82 | $2.81 | $2.82 | $2.82 | 16,524,900 |
| 2017-09-04 | $2.89 | $2.89 | $2.81 | $2.82 | $2.82 | 28,908,400 |
| 2017-09-01 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 13,155,500 |
| 2017-08-31 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 10,190,900 |
| 2017-08-30 | $2.81 | $2.81 | $2.78 | $2.78 | $2.78 | 12,775,100 |
| 2017-08-29 | $2.80 | $2.82 | $2.80 | $2.81 | $2.81 | 19,602,100 |
| 2017-08-28 | $2.78 | $2.79 | $2.77 | $2.78 | $2.78 | 13,697,500 |
| 2017-08-25 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 8,277,500 |
| 2017-08-24 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 15,194,900 |
| 2017-08-23 | $2.75 | $2.77 | $2.75 | $2.77 | $2.77 | 11,445,800 |
| 2017-08-22 | $2.76 | $2.77 | $2.76 | $2.77 | $2.77 | 20,078,400 |
| 2017-08-21 | $2.77 | $2.77 | $2.76 | $2.77 | $2.77 | 16,125,800 |
| 2017-08-18 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 20,031,090 |
| 2017-08-17 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 11,916,100 |
| 2017-08-16 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 17,750,000 |
| 2017-08-15 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 19,224,000 |
| 2017-08-14 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 20,920,100 |
| 2017-08-11 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 14,169,600 |
| 2017-08-10 | $2.74 | $2.76 | $2.74 | $2.76 | $2.76 | 16,212,100 |
| 2017-08-09 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 20,526,900 |
| 2017-08-08 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 12,985,900 |
| 2017-08-07 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 16,602,600 |
| 2017-08-04 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 21,029,100 |
| 2017-08-03 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 16,859,690 |
| 2017-08-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 17,960,700 |
| 2017-08-01 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 26,052,100 |
| 2017-07-31 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 7,603,900 |
| 2017-07-28 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 15,621,400 |
| 2017-07-27 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 11,657,300 |
| 2017-07-26 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 14,132,300 |
| 2017-07-25 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 19,930,700 |
| 2017-07-24 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 23,406,100 |
| 2017-07-21 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 12,336,500 |
| 2017-07-20 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 16,699,100 |
| 2017-07-19 | $2.72 | $2.72 | $2.71 | $2.72 | $2.72 | 14,642,800 |
| 2017-07-18 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 10,193,600 |
| 2017-07-17 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 17,537,500 |
| 2017-07-14 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 11,921,600 |
| 2017-07-13 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 15,035,300 |
| 2017-07-12 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 19,478,890 |
| 2017-07-11 | $2.67 | $2.68 | $2.67 | $2.68 | $2.68 | 9,542,100 |
| 2017-07-10 | $2.68 | $2.69 | $2.66 | $2.66 | $2.66 | 27,623,590 |
| 2017-07-07 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 12,615,500 |
| 2017-07-06 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 16,450,990 |
| 2017-07-05 | $2.70 | $2.72 | $2.70 | $2.70 | $2.70 | 8,249,400 |
| 2017-07-04 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 20,141,000 |
| 2017-07-03 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 10,115,900 |
| 2017-06-30 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2017-06-29 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2017-06-28 | $2.77 | $2.77 | $2.76 | $2.77 | $2.77 | 28,234,700 |
| 2017-06-27 | $2.75 | $2.77 | $2.75 | $2.77 | $2.77 | 12,331,100 |
| 2017-06-26 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 5,662,600 |
| 2017-06-23 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 7,650,100 |
| 2017-06-22 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 6,260,500 |
| 2017-06-21 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 14,468,400 |
| 2017-06-20 | $2.76 | $2.76 | $2.75 | $2.76 | $2.76 | 19,761,600 |
| 2017-06-19 | $2.77 | $2.77 | $2.76 | $2.77 | $2.77 | 8,745,300 |
| 2017-06-16 | $2.77 | $2.77 | $2.76 | $2.77 | $2.77 | 32,285,600 |
| 2017-06-15 | $2.79 | $2.79 | $2.77 | $2.78 | $2.78 | 20,356,500 |
| 2017-06-14 | $2.79 | $2.80 | $2.79 | $2.79 | $2.79 | 22,286,400 |
| 2017-06-13 | $2.79 | $2.79 | $2.78 | $2.79 | $2.79 | 16,556,000 |
| 2017-06-12 | $2.80 | $2.80 | $2.79 | $2.79 | $2.79 | 12,479,500 |
| 2017-06-09 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 18,414,500 |
| 2017-06-08 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 29,236,000 |
| 2017-06-07 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 17,437,300 |
| 2017-06-06 | $2.82 | $2.84 | $2.82 | $2.84 | $2.84 | 10,622,200 |
| 2017-06-05 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 24,771,500 |
| 2017-06-02 | $2.78 | $2.79 | $2.78 | $2.78 | $2.78 | 8,673,700 |
| 2017-06-01 | $2.80 | $2.80 | $2.79 | $2.79 | $2.79 | 12,365,900 |
| 2017-05-31 | $2.80 | $2.80 | $2.79 | $2.79 | $2.79 | 16,929,490 |
| 2017-05-30 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2017-05-29 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2017-05-26 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 13,333,200 |
| 2017-05-25 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 9,898,000 |
| 2017-05-24 | $2.80 | $2.80 | $2.79 | $2.79 | $2.79 | 11,476,200 |
| 2017-05-23 | $2.81 | $2.82 | $2.81 | $2.81 | $2.81 | 13,291,700 |
| 2017-05-22 | $2.80 | $2.80 | $2.79 | $2.80 | $2.80 | 18,206,700 |
| 2017-05-19 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 18,184,300 |
| 2017-05-18 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 7,968,200 |
| 2017-05-17 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 18,380,200 |
| 2017-05-16 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 19,450,600 |
| 2017-05-15 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 16,708,700 |
| 2017-05-12 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 10,912,700 |
| 2017-05-11 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 23,595,700 |
| 2017-05-10 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 12,221,200 |
| 2017-05-09 | $2.75 | $2.76 | $2.75 | $2.75 | $2.75 | 9,614,000 |
| 2017-05-08 | $2.75 | $2.76 | $2.75 | $2.75 | $2.75 | 9,739,800 |
| 2017-05-05 | $2.76 | $2.76 | $2.75 | $2.76 | $2.76 | 15,014,590 |
| 2017-05-04 | $2.79 | $2.79 | $2.76 | $2.77 | $2.77 | 15,417,100 |
| 2017-05-03 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 7,839,200 |
| 2017-05-02 | $2.80 | $2.81 | $2.79 | $2.81 | $2.81 | 12,976,100 |
| 2017-05-01 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2017-04-28 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 19,721,100 |
| 2017-04-27 | $2.82 | $2.83 | $2.82 | $2.82 | $2.82 | 13,367,700 |
| 2017-04-26 | $2.83 | $2.83 | $2.82 | $2.82 | $2.82 | 16,768,200 |
| 2017-04-25 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 17,733,390 |
| 2017-04-24 | $2.85 | $2.85 | $2.83 | $2.83 | $2.83 | 28,955,100 |
| 2017-04-21 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 20,444,600 |
| 2017-04-20 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 12,999,590 |
| 2017-04-19 | $2.86 | $2.86 | $2.82 | $2.85 | $2.85 | 18,729,000 |
| 2017-04-18 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 17,859,900 |
| 2017-04-17 | $2.87 | $2.88 | $2.86 | $2.86 | $2.86 | 9,855,900 |
| 2017-04-14 | $2.86 | $2.88 | $2.86 | $2.86 | $2.86 | 15,470,850 |
| 2017-04-13 | $2.86 | $2.87 | $2.86 | $2.86 | $2.86 | 12,190,640 |
| 2017-04-12 | $2.85 | $2.86 | $2.84 | $2.84 | $2.84 | 34,255,200 |
| 2017-04-11 | $2.82 | $2.82 | $2.81 | $2.82 | $2.82 | 23,134,900 |
| 2017-04-10 | $2.83 | $2.83 | $2.80 | $2.81 | $2.81 | 14,835,000 |
| 2017-04-07 | $2.80 | $2.84 | $2.80 | $2.83 | $2.83 | 23,173,850 |
| 2017-04-06 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 11,620,700 |
| 2017-04-05 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 30,706,500 |
| 2017-04-04 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2017-04-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2017-03-31 | $2.79 | $2.79 | $2.77 | $2.78 | $2.78 | 10,886,310 |
| 2017-03-30 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 11,540,400 |
| 2017-03-29 | $2.80 | $2.80 | $2.79 | $2.79 | $2.79 | 14,462,200 |
| 2017-03-28 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 20,541,730 |
| 2017-03-27 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 24,729,300 |
| 2017-03-24 | $2.78 | $2.78 | $2.77 | $2.78 | $2.78 | 23,058,800 |
| 2017-03-23 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 28,525,800 |
| 2017-03-22 | $2.78 | $2.79 | $2.78 | $2.78 | $2.78 | 21,478,600 |
| 2017-03-21 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 24,353,200 |
| 2017-03-20 | $2.76 | $2.77 | $2.76 | $2.77 | $2.77 | 29,732,500 |
| 2017-03-17 | $2.76 | $2.76 | $2.75 | $2.76 | $2.76 | 28,501,100 |
| 2017-03-16 | $2.76 | $2.76 | $2.75 | $2.76 | $2.76 | 56,671,600 |
| 2017-03-15 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 20,190,500 |
| 2017-03-14 | $2.72 | $2.72 | $2.71 | $2.72 | $2.72 | 44,874,930 |
| 2017-03-13 | $2.71 | $2.73 | $2.71 | $2.72 | $2.72 | 14,831,700 |
| 2017-03-10 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 12,830,100 |
| 2017-03-09 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 15,604,300 |
| 2017-03-08 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 16,549,000 |
| 2017-03-07 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 12,408,200 |
| 2017-03-06 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 16,420,500 |
| 2017-03-03 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 13,125,600 |
| 2017-03-02 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 7,619,100 |
| 2017-03-01 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 8,970,800 |
| 2017-02-28 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 15,994,100 |
| 2017-02-27 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 13,510,330 |
| 2017-02-24 | $2.78 | $2.80 | $2.78 | $2.79 | $2.79 | 20,922,590 |
| 2017-02-23 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 10,913,200 |
| 2017-02-22 | $2.75 | $2.76 | $2.75 | $2.75 | $2.75 | 26,984,300 |
| 2017-02-21 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 10,600,700 |
| 2017-02-20 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 11,269,600 |
| 2017-02-17 | $2.75 | $2.76 | $2.75 | $2.75 | $2.75 | 14,210,100 |
| 2017-02-16 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 22,730,300 |
| 2017-02-15 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 13,462,100 |
| 2017-02-14 | $2.74 | $2.74 | $2.72 | $2.74 | $2.74 | 30,015,400 |
Boshi Fund Management Company Ltd (159937) News Headlines
Recent Boshi Fund Management Company Ltd (159937) News
Similar Companies to Boshi Fund Management Company Ltd (159937) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |