Fullgoal Fund Management Company Ltd (510210) Exchange: SHG
Data as of July 11, 2025
$0.66 ($0.00) -0.45%
Fullgoal Fund Management Company Ltd - Daily Information
Click for more stock information on Fullgoal Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $0.67 |
| Previous Close | $0.66 |
| High | $0.67 |
| Low | $0.66 |
| Adjusted Open | $0.67 |
| Previous Adjusted Close | $0.66 |
| Adjusted High | $0.67 |
| Adjusted Low | $0.66 |
About Fullgoal Fund Management Company Ltd (510210)
Fullgoal Fund Management Co Ltd
Invest in Fullgoal Fund Management Company Ltd (510210)
Historical Stock Data for Fullgoal Fund Management Company Ltd (510210)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 505,266,900 |
| 2024-09-12 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 549,176,600 |
| 2024-09-11 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 923,637,700 |
| 2024-09-10 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 467,657,900 |
| 2024-09-09 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 736,293,700 |
| 2024-09-06 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 553,051,600 |
| 2024-09-05 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 423,310,200 |
| 2024-09-04 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 390,096,200 |
| 2024-09-03 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 412,020,600 |
| 2024-09-02 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 543,977,300 |
| 2024-08-30 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 742,075,900 |
| 2024-08-29 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 420,447,300 |
| 2024-08-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 458,939,700 |
| 2024-08-27 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 353,498,800 |
| 2024-08-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 272,242,400 |
| 2024-08-23 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 270,589,900 |
| 2024-08-22 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 257,238,400 |
| 2024-08-21 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 296,093,500 |
| 2024-08-20 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 439,371,200 |
| 2024-08-19 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 348,555,400 |
| 2024-08-16 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 229,600,400 |
| 2024-08-15 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 488,678,700 |
| 2024-08-14 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 229,051,600 |
| 2024-08-13 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 385,897,000 |
| 2024-08-12 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 366,231,600 |
| 2024-08-09 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 431,631,000 |
| 2024-08-08 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 471,143,600 |
| 2024-08-07 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 523,292,200 |
| 2024-08-06 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 840,854,900 |
| 2024-08-05 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 814,508,600 |
| 2024-08-02 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 371,823,100 |
| 2024-08-01 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 343,103,900 |
| 2024-07-31 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 1,085,796,620 |
| 2024-07-30 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 494,927,100 |
| 2024-07-29 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 270,513,600 |
| 2024-07-26 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 432,949,700 |
| 2024-07-25 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 846,337,600 |
| 2024-07-24 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 515,869,890 |
| 2024-07-23 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 518,612,900 |
| 2024-07-22 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 534,825,000 |
| 2024-07-19 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 435,739,800 |
| 2024-07-18 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 455,312,100 |
| 2024-07-17 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 291,536,900 |
| 2024-07-16 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 342,001,400 |
| 2024-07-15 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 289,223,900 |
| 2024-07-12 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 349,617,900 |
| 2024-07-11 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 519,088,900 |
| 2024-07-10 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 408,166,700 |
| 2024-07-09 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 713,620,900 |
| 2024-07-08 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 461,710,300 |
| 2024-07-05 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 725,468,300 |
| 2024-07-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 459,583,400 |
| 2024-07-03 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 272,803,500 |
| 2024-07-02 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 454,725,200 |
| 2024-07-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 343,471,100 |
| 2024-06-28 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 651,065,000 |
| 2024-06-27 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 360,380,200 |
| 2024-06-26 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 547,202,800 |
| 2024-06-25 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 549,741,900 |
| 2024-06-24 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 758,304,800 |
| 2024-06-21 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 675,037,300 |
| 2024-06-20 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 453,092,600 |
| 2024-06-19 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 270,111,000 |
| 2024-06-18 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 340,720,200 |
| 2024-06-17 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 594,674,100 |
| 2024-06-14 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 341,022,800 |
| 2024-06-13 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 317,156,600 |
| 2024-06-12 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 412,255,900 |
| 2024-06-11 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 703,544,800 |
| 2024-06-07 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 359,884,300 |
| 2024-06-06 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 457,639,700 |
| 2024-06-05 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 326,045,000 |
| 2024-06-04 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 335,230,700 |
| 2024-06-03 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 398,995,300 |
| 2024-05-31 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 187,171,000 |
| 2024-05-30 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 637,138,900 |
| 2024-05-29 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 205,275,100 |
| 2024-05-28 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 210,155,900 |
| 2024-05-27 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 313,259,100 |
| 2024-05-24 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 313,492,300 |
| 2024-05-23 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 400,409,700 |
| 2024-05-22 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 133,451,300 |
| 2024-05-21 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 217,593,290 |
| 2024-05-20 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 277,562,200 |
| 2024-05-17 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 289,587,300 |
| 2024-05-16 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 468,357,000 |
| 2024-05-15 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 292,621,400 |
| 2024-05-14 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 196,672,900 |
| 2024-05-13 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 235,969,700 |
| 2024-05-10 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 228,796,300 |
| 2024-05-09 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 248,968,900 |
| 2024-05-08 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 168,701,200 |
| 2024-05-07 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 261,525,300 |
| 2024-05-06 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 423,834,900 |
| 2024-04-30 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 240,211,200 |
| 2024-04-29 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 370,243,300 |
| 2024-04-26 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 393,901,040 |
| 2024-04-25 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 216,978,100 |
| 2024-04-24 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 288,542,500 |
| 2024-04-23 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 369,086,700 |
| 2024-04-22 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 288,073,000 |
| 2024-04-19 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 217,964,800 |
| 2024-04-18 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 388,054,730 |
| 2024-04-17 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 495,512,200 |
| 2024-04-16 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 457,745,300 |
| 2024-04-15 | $0.74 | $0.75 | $0.73 | $0.75 | $0.75 | 405,691,300 |
| 2024-04-12 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 186,370,800 |
| 2024-04-11 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 208,065,400 |
| 2024-04-10 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 232,758,500 |
| 2024-04-09 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 160,795,500 |
| 2024-04-08 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 204,250,150 |
| 2024-04-03 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 167,733,150 |
| 2024-04-02 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 260,353,970 |
| 2024-04-01 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 414,270,270 |
| 2024-03-29 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 365,372,000 |
| 2024-03-28 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 385,180,600 |
| 2024-03-27 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 318,767,000 |
| 2024-03-26 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 240,465,500 |
| 2024-03-25 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 281,409,100 |
| 2024-03-22 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 363,268,500 |
| 2024-03-21 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 179,275,600 |
| 2024-03-20 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 159,475,380 |
| 2024-03-19 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 193,275,400 |
| 2024-03-18 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 270,828,480 |
| 2024-03-15 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 270,042,300 |
| 2024-03-14 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 276,572,180 |
| 2024-03-13 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 379,182,500 |
| 2024-03-12 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 289,340,990 |
| 2024-03-11 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 241,653,470 |
| 2024-03-08 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 225,250,610 |
| 2024-03-07 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 337,891,390 |
| 2024-03-06 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 227,254,130 |
| 2024-03-05 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 290,782,010 |
| 2024-03-04 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 321,166,810 |
| 2024-03-01 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 491,170,730 |
| 2024-02-29 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 466,492,010 |
| 2024-02-28 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 531,155,400 |
| 2024-02-27 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 567,745,720 |
| 2024-02-26 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 417,220,900 |
| 2024-02-23 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 395,382,600 |
| 2024-02-22 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 403,892,390 |
| 2024-02-21 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 720,730,460 |
| 2024-02-20 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 421,093,880 |
| 2024-02-19 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 647,044,510 |
| 2024-02-08 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 740,035,080 |
| 2024-02-07 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 732,766,540 |
| 2024-02-06 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 927,073,370 |
| 2024-02-05 | $0.67 | $0.68 | $0.65 | $0.67 | $0.67 | 1,197,515,700 |
| 2024-02-02 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 1,363,375,000 |
| 2024-02-01 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 700,443,140 |
| 2024-01-31 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 557,672,290 |
| 2024-01-30 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 589,291,040 |
| 2024-01-29 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 472,754,040 |
| 2024-01-26 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 622,506,140 |
| 2024-01-25 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 875,101,670 |
| 2024-01-24 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 709,518,270 |
| 2024-01-23 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 583,669,680 |
| 2024-01-22 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 707,433,700 |
| 2024-01-19 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 527,673,600 |
| 2024-01-18 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 823,096,840 |
| 2024-01-17 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 473,887,700 |
| 2024-01-16 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 401,368,900 |
| 2024-01-15 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 231,101,800 |
| 2024-01-12 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 275,137,800 |
| 2024-01-11 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 354,863,460 |
| 2024-01-10 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 357,088,500 |
| 2024-01-09 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 317,756,000 |
| 2024-01-08 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 445,277,600 |
| 2024-01-05 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 321,829,200 |
| 2024-01-04 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 252,090,580 |
| 2024-01-03 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 211,636,280 |
| 2024-01-02 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 245,193,700 |
| 2024-01-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2023-12-29 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 314,699,370 |
| 2023-12-28 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 516,445,230 |
| 2023-12-27 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 353,027,930 |
| 2023-12-26 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 312,374,800 |
| 2023-12-25 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 225,309,700 |
| 2023-12-22 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 519,784,460 |
| 2023-12-21 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 534,876,500 |
| 2023-12-20 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 374,236,100 |
| 2023-12-19 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 286,169,400 |
| 2023-12-18 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 238,824,400 |
| 2023-12-15 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 304,129,000 |
| 2023-12-14 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 187,511,900 |
| 2023-12-13 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 208,242,000 |
| 2023-12-12 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 218,068,900 |
| 2023-12-11 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 362,791,000 |
| 2023-12-08 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 191,148,100 |
| 2023-12-07 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 330,090,400 |
| 2023-12-06 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 247,650,600 |
| 2023-12-05 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 395,700,000 |
| 2023-12-04 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 166,317,100 |
| 2023-12-01 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 309,064,500 |
| 2023-11-30 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 151,832,400 |
| 2023-11-29 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 124,944,900 |
| 2023-11-28 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 131,375,700 |
| 2023-11-27 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 206,403,300 |
| 2023-11-24 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 257,963,800 |
| 2023-11-23 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 395,173,000 |
| 2023-11-22 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 367,524,200 |
| 2023-11-21 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 788,606,000 |
| 2023-11-20 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 339,716,600 |
| 2023-11-17 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 168,622,100 |
| 2023-11-16 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 154,515,700 |
| 2023-11-15 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 236,206,400 |
| 2023-11-14 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 324,182,600 |
| 2023-11-13 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 126,482,100 |
| 2023-11-10 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 154,993,400 |
| 2023-11-09 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 195,980,700 |
| 2023-11-08 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 356,085,100 |
| 2023-11-07 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 172,934,970 |
| 2023-11-06 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 320,693,850 |
| 2023-11-03 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 273,824,800 |
| 2023-11-02 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 213,141,190 |
| 2023-11-01 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 207,828,930 |
| 2023-10-31 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 358,655,500 |
| 2023-10-30 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 296,214,340 |
| 2023-10-27 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 490,050,800 |
| 2023-10-26 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 344,955,100 |
| 2023-10-25 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 438,279,120 |
| 2023-10-24 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 414,880,800 |
| 2023-10-23 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 584,384,600 |
| 2023-10-20 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 622,863,820 |
| 2023-10-19 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 654,374,100 |
| 2023-10-18 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 252,553,700 |
| 2023-10-17 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 187,854,900 |
| 2023-10-16 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 223,173,200 |
| 2023-10-13 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 237,436,320 |
| 2023-10-12 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 291,912,780 |
| 2023-10-11 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 209,693,840 |
| 2023-10-10 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 311,473,500 |
| 2023-10-09 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 333,778,200 |
| 2023-09-28 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 217,251,100 |
| 2023-09-27 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 236,681,000 |
| 2023-09-26 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 187,278,940 |
| 2023-09-25 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 159,575,200 |
| 2023-09-22 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 328,679,100 |
| 2023-09-21 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 226,083,600 |
| 2023-09-20 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 162,025,800 |
| 2023-09-19 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 167,372,200 |
| 2023-09-18 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 222,669,700 |
| 2023-09-15 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 279,529,490 |
| 2023-09-14 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 200,772,090 |
| 2023-09-13 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 187,707,700 |
| 2023-09-12 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 107,890,500 |
| 2023-09-11 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 215,566,330 |
| 2023-09-08 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 174,959,300 |
| 2023-09-07 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 316,276,400 |
| 2023-09-06 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 187,985,700 |
| 2023-09-05 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 171,885,200 |
| 2023-09-04 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 450,145,300 |
| 2023-09-01 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 205,807,850 |
| 2023-08-31 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 366,885,040 |
| 2023-08-30 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 289,391,740 |
| 2023-08-29 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 447,460,490 |
| 2023-08-28 | $0.86 | $0.87 | $0.83 | $0.83 | $0.83 | 1,254,921,320 |
| 2023-08-25 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 454,660,390 |
| 2023-08-24 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 335,510,030 |
| 2023-08-23 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 322,009,370 |
| 2023-08-22 | $0.86 | $0.87 | $0.86 | $0.87 | $0.83 | 457,698,030 |
| 2023-08-21 | $0.87 | $0.87 | $0.86 | $0.86 | $0.82 | 549,430,540 |
| 2023-08-18 | $0.88 | $0.89 | $0.87 | $0.87 | $0.83 | 391,740,100 |
| 2023-08-17 | $0.87 | $0.88 | $0.87 | $0.88 | $0.84 | 376,690,500 |
| 2023-08-16 | $0.88 | $0.88 | $0.88 | $0.88 | $0.84 | 363,180,000 |
| 2023-08-15 | $0.88 | $0.89 | $0.88 | $0.88 | $0.84 | 333,663,100 |
| 2023-08-14 | $0.88 | $0.89 | $0.87 | $0.89 | $0.84 | 551,600,860 |
| 2023-08-11 | $0.90 | $0.90 | $0.89 | $0.89 | $0.85 | 550,925,260 |
| 2023-08-10 | $0.90 | $0.91 | $0.90 | $0.90 | $0.86 | 224,171,800 |
| 2023-08-09 | $0.90 | $0.91 | $0.90 | $0.90 | $0.86 | 219,741,400 |
| 2023-08-08 | $0.91 | $0.91 | $0.90 | $0.91 | $0.86 | 167,732,900 |
| 2023-08-07 | $0.91 | $0.91 | $0.91 | $0.91 | $0.87 | 248,550,400 |
| 2023-08-04 | $0.92 | $0.92 | $0.91 | $0.91 | $0.87 | 491,792,700 |
| 2023-08-03 | $0.90 | $0.91 | $0.90 | $0.91 | $0.87 | 224,724,300 |
| 2023-08-02 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 196,072,700 |
| 2023-08-01 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 115,382,200 |
| 2023-07-31 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 277,214,520 |
| 2023-07-28 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 520,707,200 |
| 2023-07-27 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 224,435,500 |
| 2023-07-26 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 272,648,580 |
| 2023-07-25 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 527,329,080 |
| 2023-07-24 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 212,863,000 |
| 2023-07-21 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 171,550,700 |
| 2023-07-20 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 271,337,000 |
| 2023-07-19 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 167,124,600 |
| 2023-07-18 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 127,179,680 |
| 2023-07-17 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 143,012,300 |
| 2023-07-14 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 163,129,200 |
| 2023-07-13 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 230,965,600 |
| 2023-07-12 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 134,735,300 |
| 2023-07-11 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 195,663,220 |
| 2023-07-10 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 122,155,100 |
| 2023-07-07 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 127,192,000 |
| 2023-07-06 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 196,922,800 |
| 2023-07-05 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 192,319,300 |
| 2023-07-04 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 164,389,000 |
| 2023-07-03 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 195,926,000 |
| 2023-06-30 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 164,949,200 |
| 2023-06-29 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 141,587,600 |
| 2023-06-28 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 186,216,260 |
| 2023-06-27 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 241,927,900 |
| 2023-06-26 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 361,172,200 |
| 2023-06-21 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 184,110,900 |
| 2023-06-20 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 139,550,500 |
| 2023-06-19 | $0.97 | $0.97 | $0.96 | $0.97 | $0.89 | 346,572,200 |
| 2023-06-16 | $0.96 | $0.97 | $0.96 | $0.97 | $0.89 | 381,271,740 |
| 2023-06-15 | $0.95 | $0.96 | $0.95 | $0.96 | $0.88 | 151,859,840 |
| 2023-06-14 | $0.95 | $0.96 | $0.95 | $0.95 | $0.87 | 280,743,440 |
| 2023-06-13 | $0.95 | $0.96 | $0.95 | $0.96 | $0.88 | 161,461,800 |
| 2023-06-12 | $0.95 | $0.96 | $0.95 | $0.95 | $0.87 | 424,478,900 |
| 2023-06-09 | $0.95 | $0.95 | $0.94 | $0.95 | $0.87 | 627,601,600 |
| 2023-06-08 | $0.94 | $0.95 | $0.94 | $0.95 | $0.87 | 499,297,700 |
| 2023-06-07 | $0.94 | $0.95 | $0.94 | $0.94 | $0.86 | 157,214,300 |
| 2023-06-06 | $0.95 | $0.96 | $0.94 | $0.94 | $0.86 | 249,011,600 |
| 2023-06-05 | $0.95 | $0.95 | $0.95 | $0.95 | $0.87 | 118,065,450 |
| 2023-06-02 | $0.95 | $0.95 | $0.94 | $0.95 | $0.87 | 213,750,220 |
| 2023-06-01 | $0.94 | $0.95 | $0.94 | $0.94 | $0.86 | 176,111,200 |
| 2023-05-31 | $0.95 | $0.95 | $0.94 | $0.94 | $0.86 | 203,700,100 |
| 2023-05-30 | $0.95 | $0.95 | $0.94 | $0.95 | $0.87 | 212,911,300 |
| 2023-05-29 | $0.95 | $0.95 | $0.94 | $0.95 | $0.87 | 192,889,930 |
| 2023-05-26 | $0.94 | $0.95 | $0.94 | $0.95 | $0.87 | 249,120,000 |
| 2023-05-25 | $0.94 | $0.95 | $0.93 | $0.94 | $0.87 | 330,866,100 |
| 2023-05-24 | $0.95 | $0.96 | $0.94 | $0.95 | $0.87 | 387,323,600 |
| 2023-05-23 | $0.97 | $0.97 | $0.96 | $0.96 | $0.88 | 282,496,920 |
| 2023-05-22 | $0.96 | $0.97 | $0.96 | $0.97 | $0.89 | 146,421,900 |
| 2023-05-19 | $0.97 | $0.97 | $0.96 | $0.97 | $0.89 | 179,361,800 |
| 2023-05-18 | $0.97 | $0.97 | $0.97 | $0.97 | $0.89 | 169,574,920 |
| 2023-05-17 | $0.97 | $0.97 | $0.96 | $0.97 | $0.89 | 136,674,500 |
| 2023-05-16 | $0.97 | $0.98 | $0.97 | $0.97 | $0.89 | 273,072,800 |
| 2023-05-15 | $0.96 | $0.98 | $0.95 | $0.98 | $0.89 | 337,099,100 |
| 2023-05-12 | $0.97 | $0.98 | $0.96 | $0.96 | $0.88 | 174,712,000 |
| 2023-05-11 | $0.97 | $0.98 | $0.97 | $0.97 | $0.89 | 84,470,300 |
| 2023-05-10 | $0.98 | $0.98 | $0.97 | $0.98 | $0.90 | 130,406,100 |
| 2023-05-09 | $1.00 | $1.00 | $0.99 | $0.99 | $0.90 | 131,586,130 |
| 2023-05-08 | $0.98 | $1.00 | $0.98 | $1.00 | $0.92 | 125,807,770 |
| 2023-05-05 | $0.99 | $0.99 | $0.98 | $0.98 | $0.90 | 97,684,600 |
| 2023-05-04 | $0.98 | $0.99 | $0.97 | $0.99 | $0.91 | 99,478,100 |
| 2023-05-03 | $0.98 | $0.98 | $0.98 | $0.98 | $0.90 | 0 |
| 2023-05-02 | $0.98 | $0.98 | $0.98 | $0.98 | $0.90 | 0 |
| 2023-04-28 | $0.97 | $0.98 | $0.97 | $0.98 | $0.90 | 117,457,950 |
| 2023-04-27 | $0.96 | $0.97 | $0.96 | $0.97 | $0.89 | 249,875,980 |
| 2023-04-26 | $0.96 | $0.96 | $0.95 | $0.96 | $0.88 | 134,011,400 |
| 2023-04-25 | $0.97 | $0.97 | $0.95 | $0.96 | $0.88 | 266,437,200 |
| 2023-04-24 | $0.97 | $0.97 | $0.96 | $0.97 | $0.89 | 111,350,800 |
| 2023-04-21 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 214,561,200 |
| 2023-04-20 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 94,975,200 |
| 2023-04-19 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 81,395,500 |
| 2023-04-18 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 77,762,200 |
| 2023-04-17 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 89,009,700 |
| 2023-04-14 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 53,650,000 |
| 2023-04-13 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 60,514,600 |
| 2023-04-12 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 275,352,500 |
| 2023-04-11 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 67,230,800 |
| 2023-04-10 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 62,634,000 |
| 2023-04-07 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 57,342,700 |
| 2023-04-06 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 61,591,000 |
| 2023-04-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2023-04-04 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 281,144,400 |
| 2023-04-03 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 87,915,800 |
| 2023-03-31 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 96,469,500 |
| 2023-03-30 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 86,356,710 |
| 2023-03-29 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 84,623,800 |
| 2023-03-28 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 67,756,700 |
| 2023-03-27 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 82,879,900 |
| 2023-03-24 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 88,014,600 |
| 2023-03-23 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 67,587,600 |
| 2023-03-22 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 72,218,510 |
| 2023-03-21 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 65,262,590 |
| 2023-03-20 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 70,833,790 |
| 2023-03-17 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 110,511,590 |
| 2023-03-16 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 67,829,400 |
| 2023-03-15 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 73,252,100 |
| 2023-03-14 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 78,710,000 |
| 2023-03-13 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 85,808,900 |
| 2023-03-10 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 89,617,100 |
| 2023-03-09 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 53,250,800 |
| 2023-03-08 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 61,112,110 |
| 2023-03-07 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 101,146,190 |
| 2023-03-06 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 63,509,600 |
| 2023-03-03 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 64,896,510 |
| 2023-03-02 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 54,438,000 |
| 2023-03-01 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 90,402,200 |
| 2023-02-28 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 59,509,300 |
| 2023-02-27 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 62,522,700 |
| 2023-02-24 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 61,645,800 |
| 2023-02-23 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 62,172,700 |
| 2023-02-22 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 62,215,700 |
| 2023-02-21 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 68,524,200 |
| 2023-02-20 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 95,851,700 |
| 2023-02-17 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 67,099,000 |
| 2023-02-16 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 91,363,200 |
| 2023-02-15 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 50,110,800 |
| 2023-02-14 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 42,796,700 |
| 2023-02-13 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 73,742,500 |
| 2023-02-10 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 56,057,500 |
| 2023-02-09 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 76,647,500 |
| 2023-02-08 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 49,705,300 |
| 2023-02-07 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 59,604,000 |
| 2023-02-06 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 70,127,100 |
| 2023-02-03 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 73,748,400 |
| 2023-02-02 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 54,142,800 |
| 2023-02-01 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 66,682,300 |
| 2023-01-31 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 53,085,700 |
| 2023-01-30 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 60,478,300 |
| 2023-01-20 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 48,972,300 |
| 2023-01-19 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 54,981,500 |
| 2023-01-18 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 55,021,500 |
| 2023-01-17 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 40,858,700 |
| 2023-01-16 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 63,203,600 |
| 2023-01-13 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 66,204,300 |
| 2023-01-12 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 50,993,100 |
| 2023-01-11 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 65,283,400 |
| 2023-01-10 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 49,440,500 |
| 2023-01-09 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 72,544,210 |
| 2023-01-06 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 69,906,900 |
| 2023-01-05 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 106,718,600 |
| 2023-01-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 82,349,000 |
| 2023-01-03 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 150,711,700 |
| 2023-01-02 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2022-12-30 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 117,407,800 |
| 2022-12-29 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 202,653,800 |
| 2022-12-28 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 70,848,100 |
| 2022-12-27 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 133,408,800 |
| 2022-12-26 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 106,519,900 |
| 2022-12-23 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 138,393,800 |
| 2022-12-22 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 128,799,300 |
| 2022-12-21 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 129,251,900 |
| 2022-12-20 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 187,820,900 |
| 2022-12-19 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 128,553,300 |
| 2022-12-16 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 73,451,400 |
| 2022-12-15 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 58,131,000 |
| 2022-12-14 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 49,782,800 |
| 2022-12-13 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 43,431,800 |
| 2022-12-12 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 61,684,800 |
| 2022-12-09 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 59,739,500 |
| 2022-12-08 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 53,681,800 |
| 2022-12-07 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 75,245,200 |
| 2022-12-06 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 66,742,300 |
| 2022-12-05 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 105,525,900 |
| 2022-12-01 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 106,435,200 |
| 2022-11-30 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 78,358,300 |
| 2022-11-29 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 131,178,200 |
| 2022-11-28 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 103,113,300 |
| 2022-11-25 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 74,324,800 |
| 2022-11-24 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 58,092,400 |
| 2022-11-23 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 72,302,160 |
| 2022-11-22 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 102,299,900 |
| 2022-11-21 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 87,708,500 |
| 2022-11-18 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 64,378,300 |
| 2022-11-17 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 74,055,200 |
| 2022-11-16 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 61,609,600 |
| 2022-11-15 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 120,401,600 |
| 2022-11-14 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 109,887,200 |
| 2022-11-11 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 165,232,790 |
| 2022-11-10 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 81,161,490 |
| 2022-11-09 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 59,673,600 |
| 2022-11-08 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 65,463,900 |
| 2022-11-07 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 99,974,210 |
| 2022-11-04 | $0.86 | $0.89 | $0.86 | $0.88 | $0.88 | 165,882,010 |
| 2022-11-03 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 74,425,000 |
| 2022-11-02 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 185,977,700 |
| 2022-11-01 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 194,222,300 |
| 2022-10-31 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 195,537,700 |
| 2022-10-28 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 215,014,700 |
| 2022-10-27 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 88,292,000 |
| 2022-10-26 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 122,409,900 |
| 2022-10-25 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 115,883,900 |
| 2022-10-24 | $0.88 | $0.89 | $0.86 | $0.86 | $0.86 | 161,090,500 |
| 2022-10-21 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 72,702,520 |
| 2022-10-20 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 108,644,300 |
| 2022-10-19 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 82,487,200 |
| 2022-10-18 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 72,773,300 |
| 2022-10-17 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 70,969,000 |
| 2022-10-14 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 163,880,420 |
| 2022-10-13 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 111,033,500 |
| 2022-10-12 | $0.87 | $0.88 | $0.85 | $0.88 | $0.88 | 151,240,600 |
| 2022-10-11 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 85,159,600 |
| 2022-10-10 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 123,400,800 |
| 2022-09-30 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 71,959,400 |
| 2022-09-29 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 94,212,900 |
| 2022-09-28 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 85,143,710 |
| 2022-09-27 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 89,379,400 |
| 2022-09-26 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 111,061,200 |
| 2022-09-23 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 85,210,800 |
| 2022-09-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 68,665,800 |
| 2022-09-21 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 86,910,000 |
| 2022-09-20 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 77,511,100 |
| 2022-09-19 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 94,957,200 |
| 2022-09-16 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 187,800,800 |
| 2022-09-15 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 119,479,300 |
| 2022-09-14 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 59,830,500 |
| 2022-09-13 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 46,304,600 |
| 2022-09-12 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2022-09-09 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 80,356,500 |
| 2022-09-08 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 73,394,300 |
| 2022-09-07 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 55,722,200 |
| 2022-09-06 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 84,131,400 |
| 2022-09-05 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 49,835,200 |
| 2022-09-02 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 74,455,800 |
| 2022-09-01 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 60,000,200 |
| 2022-08-31 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 80,441,390 |
| 2022-08-30 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 49,279,300 |
| 2022-08-29 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 48,848,410 |
| 2022-08-26 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 74,436,400 |
| 2022-08-25 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 68,979,490 |
| 2022-08-24 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 81,237,200 |
| 2022-08-23 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 46,565,400 |
| 2022-08-22 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 47,784,400 |
| 2022-08-19 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 48,368,900 |
| 2022-08-18 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 48,950,800 |
| 2022-08-17 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 54,446,590 |
| 2022-08-16 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 56,421,990 |
| 2022-08-15 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 52,268,320 |
| 2022-08-12 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 50,856,800 |
| 2022-08-11 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 69,844,800 |
| 2022-08-10 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 51,310,900 |
| 2022-08-09 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 54,569,100 |
| 2022-08-08 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 63,596,100 |
| 2022-08-05 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 84,577,200 |
| 2022-08-04 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 72,454,800 |
| 2022-08-03 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 80,957,700 |
| 2022-08-02 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 124,264,400 |
| 2022-08-01 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 68,120,400 |
| 2022-07-29 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 71,122,300 |
| 2022-07-28 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 99,807,800 |
| 2022-07-27 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 51,931,700 |
| 2022-07-26 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 54,424,900 |
| 2022-07-25 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 56,812,700 |
| 2022-07-22 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 72,946,700 |
| 2022-07-21 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 79,778,000 |
| 2022-07-20 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 76,174,400 |
| 2022-07-19 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 78,248,100 |
| 2022-07-18 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 86,041,900 |
| 2022-07-15 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 86,621,800 |
| 2022-07-14 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 73,335,900 |
| 2022-07-13 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 73,057,200 |
| 2022-07-12 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 81,138,900 |
| 2022-07-11 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 75,410,800 |
| 2022-07-08 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 60,998,700 |
| 2022-07-07 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 67,143,200 |
| 2022-07-06 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 82,521,200 |
| 2022-07-05 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 57,529,400 |
| 2022-07-04 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 51,257,900 |
| 2022-07-01 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 82,497,900 |
| 2022-06-30 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 63,370,000 |
| 2022-06-29 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 107,539,600 |
| 2022-06-28 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 55,858,700 |
| 2022-06-27 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 96,385,400 |
| 2022-06-24 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 65,336,400 |
| 2022-06-23 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 62,519,600 |
| 2022-06-22 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 54,745,800 |
| 2022-06-21 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 65,416,700 |
| 2022-06-20 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 61,636,500 |
| 2022-06-17 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 75,789,200 |
| 2022-06-16 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 64,761,900 |
| 2022-06-15 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 92,699,810 |
| 2022-06-14 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 72,204,300 |
| 2022-06-13 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 58,272,100 |
| 2022-06-10 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 57,529,800 |
| 2022-06-09 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 61,158,000 |
| 2022-06-08 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 64,122,500 |
| 2022-06-07 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 50,119,300 |
| 2022-06-06 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 56,454,100 |
| 2022-06-02 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 54,484,200 |
| 2022-06-01 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 72,775,800 |
| 2022-05-31 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 64,717,700 |
| 2022-05-30 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 53,949,500 |
| 2022-05-27 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 67,512,900 |
| 2022-05-26 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 62,062,700 |
| 2022-05-25 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 64,696,300 |
| 2022-05-24 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 76,004,600 |
| 2022-05-23 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 49,215,400 |
| 2022-05-20 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 78,534,100 |
| 2022-05-19 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 59,660,800 |
| 2022-05-18 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 54,944,500 |
| 2022-05-17 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 64,255,300 |
| 2022-05-16 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 59,494,500 |
| 2022-05-13 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 83,691,800 |
| 2022-05-12 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 71,042,500 |
| 2022-05-11 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 149,207,300 |
| 2022-05-10 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 120,410,400 |
| 2022-05-09 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 73,353,350 |
| 2022-05-06 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 107,425,350 |
| 2022-05-05 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 89,856,210 |
| 2022-05-04 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2022-05-03 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2022-04-29 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 130,226,100 |
| 2022-04-28 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 155,404,350 |
| 2022-04-27 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 171,486,050 |
| 2022-04-26 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 191,356,700 |
| 2022-04-25 | $0.88 | $0.88 | $0.84 | $0.85 | $0.85 | 240,022,600 |
| 2022-04-22 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 82,352,300 |
| 2022-04-21 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 113,021,700 |
| 2022-04-20 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 75,225,600 |
| 2022-04-19 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 49,923,000 |
| 2022-04-18 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 56,992,100 |
| 2022-04-15 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 51,990,200 |
| 2022-04-14 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 66,865,100 |
| 2022-04-13 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 54,887,300 |
| 2022-04-12 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 78,942,000 |
| 2022-04-11 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 83,863,600 |
| 2022-04-08 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 59,018,900 |
| 2022-04-07 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 63,780,200 |
| 2022-04-06 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 44,095,400 |
| 2022-04-05 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2022-04-04 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2022-04-01 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 56,911,600 |
| 2022-03-31 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 57,283,100 |
| 2022-03-30 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 70,885,200 |
| 2022-03-29 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 46,868,200 |
| 2022-03-28 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 60,459,600 |
| 2022-03-25 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 46,548,100 |
| 2022-03-24 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 49,525,300 |
| 2022-03-23 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 51,340,500 |
| 2022-03-22 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 55,975,500 |
| 2022-03-21 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 54,111,100 |
| 2022-03-18 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 79,816,300 |
| 2022-03-17 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 158,626,300 |
| 2022-03-16 | $0.88 | $0.90 | $0.85 | $0.89 | $0.89 | 174,990,000 |
| 2022-03-15 | $0.91 | $0.91 | $0.87 | $0.87 | $0.87 | 195,559,300 |
| 2022-03-14 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 84,771,100 |
| 2022-03-11 | $0.92 | $0.94 | $0.91 | $0.94 | $0.94 | 88,518,880 |
| 2022-03-10 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 108,521,700 |
| 2022-03-09 | $0.94 | $0.94 | $0.89 | $0.93 | $0.93 | 153,328,300 |
| 2022-03-08 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 112,917,600 |
| 2022-03-07 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 97,184,400 |
| 2022-03-04 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 67,554,100 |
| 2022-03-03 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 36,123,600 |
| 2022-03-02 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 33,649,100 |
| 2022-03-01 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 56,520,900 |
| 2022-02-28 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 41,157,500 |
| 2022-02-25 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 48,528,600 |
| 2022-02-24 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 60,257,900 |
| 2022-02-23 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 39,657,700 |
| 2022-02-22 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 52,729,300 |
| 2022-02-21 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 32,346,500 |
| 2022-02-18 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 41,236,700 |
| 2022-02-17 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 63,340,100 |
| 2022-02-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 47,044,700 |
| 2022-02-15 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 39,653,900 |
| 2022-02-14 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 67,846,200 |
| 2022-02-11 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 59,122,100 |
| 2022-02-10 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 56,256,200 |
| 2022-02-09 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 68,391,900 |
| 2022-02-08 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 60,612,500 |
| 2022-02-07 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 70,457,400 |
| 2022-02-04 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-02-03 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-02-02 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-02-01 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-01-28 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 72,757,500 |
| 2022-01-27 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 75,560,400 |
| 2022-01-26 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 65,811,000 |
| 2022-01-25 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 107,801,700 |
| 2022-01-24 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 53,266,300 |
| 2022-01-21 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 99,206,600 |
| 2022-01-20 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 34,945,400 |
| 2022-01-19 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 39,133,700 |
| 2022-01-18 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 79,347,400 |
| 2022-01-17 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 50,361,400 |
| 2022-01-14 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 92,043,900 |
| 2022-01-13 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 40,431,400 |
| 2022-01-12 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 31,908,100 |
| 2022-01-11 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 42,889,800 |
| 2022-01-10 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 126,064,800 |
| 2022-01-07 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 42,845,000 |
| 2022-01-06 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 53,379,300 |
| 2022-01-05 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 48,299,600 |
| 2022-01-04 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 43,408,500 |
| 2022-01-03 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-12-31 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 36,982,300 |
| 2021-12-30 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 38,790,800 |
| 2021-12-29 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 34,678,400 |
| 2021-12-28 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 22,829,100 |
| 2021-12-27 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 30,290,500 |
| 2021-12-24 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 23,736,000 |
| 2021-12-23 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 38,388,460 |
| 2021-12-22 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 18,043,300 |
| 2021-12-21 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 43,444,700 |
| 2021-12-20 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 75,411,160 |
| 2021-12-17 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 38,493,400 |
| 2021-12-16 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 25,188,700 |
| 2021-12-15 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 17,569,000 |
| 2021-12-14 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 17,498,900 |
| 2021-12-13 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 30,695,700 |
| 2021-12-10 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 22,009,300 |
| 2021-12-09 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 41,094,600 |
| 2021-12-08 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 37,990,900 |
| 2021-12-07 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 33,805,700 |
| 2021-12-06 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 29,549,200 |
| 2021-12-03 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 64,151,000 |
| 2021-12-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 27,687,000 |
| 2021-12-01 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 17,851,500 |
| 2021-11-30 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 29,245,000 |
| 2021-11-29 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 35,242,700 |
| 2021-11-26 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 47,644,700 |
| 2021-11-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10,135,600 |
| 2021-11-24 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 26,816,000 |
| 2021-11-23 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 47,907,000 |
| 2021-11-22 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 40,280,000 |
| 2021-11-19 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 36,654,500 |
| 2021-11-18 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 22,116,800 |
| 2021-11-17 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 17,173,300 |
| 2021-11-16 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 27,999,300 |
| 2021-11-15 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 23,335,500 |
| 2021-11-12 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 34,406,200 |
| 2021-11-11 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 61,760,500 |
| 2021-11-10 | $0.98 | $0.98 | $0.96 | $0.98 | $0.98 | 67,793,300 |
| 2021-11-09 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 23,817,900 |
| 2021-11-08 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 23,440,100 |
| 2021-11-05 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 43,825,200 |
| 2021-11-04 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 47,489,700 |
| 2021-11-03 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 36,854,400 |
| 2021-11-02 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 71,456,300 |
| 2021-11-01 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 54,463,400 |
| 2021-10-29 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 66,590,600 |
| 2021-10-28 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 83,982,900 |
| 2021-10-27 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 45,039,800 |
| 2021-10-26 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 23,230,700 |
| 2021-10-25 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 30,267,500 |
| 2021-10-22 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 20,766,600 |
| 2021-10-21 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 40,907,900 |
| 2021-10-20 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 19,319,500 |
| 2021-10-19 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 35,622,700 |
| 2021-10-18 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 28,884,100 |
| 2021-10-15 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 39,386,600 |
| 2021-10-14 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 27,662,600 |
| 2021-10-13 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 56,028,200 |
| 2021-10-12 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 64,897,200 |
| 2021-10-11 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 40,238,600 |
| 2021-10-08 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 57,231,300 |
| 2021-10-07 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-10-06 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-09-30 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 44,539,200 |
| 2021-09-29 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 96,100,800 |
| 2021-09-28 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 30,870,300 |
| 2021-09-27 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 35,000,900 |
| 2021-09-24 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 24,083,200 |
| 2021-09-23 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 32,612,300 |
| 2021-09-22 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 30,295,900 |
| 2021-09-21 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-09-20 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-09-17 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 42,400,000 |
| 2021-09-16 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 33,753,500 |
| 2021-09-15 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 26,439,000 |
| 2021-09-14 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 37,584,000 |
| 2021-09-13 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 18,295,800 |
| 2021-09-10 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 23,920,000 |
| 2021-09-09 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 18,833,400 |
| 2021-09-08 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 28,700,200 |
| 2021-09-07 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 25,996,670 |
| 2021-09-06 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 19,279,500 |
| 2021-09-03 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 32,248,200 |
| 2021-09-02 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 26,666,400 |
| 2021-09-01 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 26,518,570 |
| 2021-08-31 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 16,391,030 |
| 2021-08-30 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 15,267,800 |
| 2021-08-27 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 12,062,500 |
| 2021-08-26 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 9,592,090 |
| 2021-08-25 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 14,954,500 |
| 2021-08-24 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 29,690,190 |
| 2021-08-23 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 25,928,500 |
| 2021-08-20 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 34,037,400 |
| 2021-08-19 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 14,671,200 |
| 2021-08-18 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 15,471,400 |
| 2021-08-17 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 21,844,000 |
| 2021-08-16 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 15,961,200 |
| 2021-08-13 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 11,221,300 |
| 2021-08-12 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 9,143,900 |
| 2021-08-11 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 12,241,400 |
| 2021-08-10 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 28,702,600 |
| 2021-08-09 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 24,475,800 |
| 2021-08-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 13,662,500 |
| 2021-08-05 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 20,863,800 |
| 2021-08-04 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 16,646,000 |
| 2021-08-03 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 17,736,200 |
| 2021-08-02 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 39,394,200 |
| 2021-07-30 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 20,610,800 |
| 2021-07-29 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 42,355,300 |
| 2021-07-28 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 54,373,900 |
| 2021-07-27 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 49,251,100 |
| 2021-07-26 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 50,458,600 |
| 2021-07-23 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 19,953,500 |
| 2021-07-22 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 18,959,100 |
| 2021-07-21 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 21,092,100 |
| 2021-07-20 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 10,528,900 |
| 2021-07-19 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 19,119,100 |
| 2021-07-16 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 13,454,400 |
| 2021-07-15 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 20,700,200 |
| 2021-07-14 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 17,531,800 |
| 2021-07-13 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 20,414,600 |
| 2021-07-12 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 25,560,900 |
| 2021-07-09 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 23,161,400 |
| 2021-07-08 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 21,582,500 |
| 2021-07-07 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 19,091,100 |
| 2021-07-06 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 18,363,100 |
| 2021-07-05 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 16,272,100 |
| 2021-07-02 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 23,898,800 |
| 2021-07-01 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 21,053,400 |
| 2021-06-30 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 22,914,600 |
| 2021-06-29 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 13,840,900 |
| 2021-06-28 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 17,766,100 |
| 2021-06-25 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 28,382,200 |
| 2021-06-24 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 20,402,300 |
| 2021-06-23 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 30,647,900 |
| 2021-06-22 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 35,422,200 |
| 2021-06-21 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 27,712,200 |
| 2021-06-18 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 32,436,200 |
| 2021-06-17 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 20,598,700 |
| 2021-06-16 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 21,966,900 |
| 2021-06-15 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 25,026,900 |
| 2021-06-14 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2021-06-11 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 20,328,300 |
| 2021-06-10 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 23,440,800 |
| 2021-06-09 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 10,933,300 |
| 2021-06-08 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 29,297,500 |
| 2021-06-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 18,710,100 |
| 2021-06-04 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 28,589,800 |
| 2021-06-03 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 15,759,000 |
| 2021-06-02 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 26,477,700 |
| 2021-06-01 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 18,237,100 |
| 2021-05-31 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 26,433,600 |
| 2021-05-28 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 17,129,000 |
| 2021-05-27 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 23,919,400 |
| 2021-05-26 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 32,701,200 |
| 2021-05-25 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 46,593,300 |
| 2021-05-24 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 25,599,700 |
| 2021-05-21 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 21,004,500 |
| 2021-05-20 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 19,493,200 |
| 2021-05-19 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 12,104,500 |
| 2021-05-18 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 27,424,800 |
| 2021-05-17 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 38,718,900 |
| 2021-05-14 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 34,916,500 |
| 2021-05-13 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 23,968,400 |
| 2021-05-12 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 19,115,800 |
| 2021-05-11 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 28,854,800 |
| 2021-05-10 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 18,327,740 |
| 2021-05-07 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 23,276,900 |
| 2021-05-06 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 23,039,800 |
| 2021-05-05 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2021-05-04 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2021-04-30 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 26,831,600 |
| 2021-04-29 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 13,549,800 |
| 2021-04-28 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 9,470,900 |
| 2021-04-27 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 24,981,200 |
| 2021-04-26 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 30,960,100 |
| 2021-04-23 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 11,966,900 |
| 2021-04-22 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 12,252,400 |
| 2021-04-21 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 11,933,800 |
| 2021-04-20 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 26,402,500 |
| 2021-04-19 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 31,590,000 |
| 2021-04-16 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 24,956,800 |
| 2021-04-15 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 22,506,800 |
| 2021-04-14 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 16,249,200 |
| 2021-04-13 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 19,693,300 |
| 2021-04-12 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 14,532,500 |
| 2021-04-09 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 14,142,700 |
| 2021-04-08 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 12,989,300 |
| 2021-04-07 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 20,533,400 |
| 2021-04-06 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 12,865,900 |
| 2021-04-05 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2021-04-02 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 17,118,800 |
| 2021-04-01 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 15,611,400 |
| 2021-03-31 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 14,764,000 |
| 2021-03-30 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 16,135,300 |
| 2021-03-29 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 19,629,200 |
| 2021-03-26 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 40,420,800 |
| 2021-03-25 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 28,101,300 |
| 2021-03-24 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 32,387,000 |
| 2021-03-23 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 29,236,400 |
| 2021-03-22 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 38,153,200 |
| 2021-03-19 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 24,033,900 |
| 2021-03-18 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 34,479,100 |
| 2021-03-17 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 15,602,600 |
| 2021-03-16 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 17,942,500 |
| 2021-03-15 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 23,417,600 |
| 2021-03-12 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 23,956,700 |
| 2021-03-11 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 44,430,200 |
| 2021-03-10 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 27,261,300 |
| 2021-03-09 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 58,588,500 |
| 2021-03-08 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 69,707,700 |
| 2021-03-05 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 49,312,700 |
| 2021-03-04 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 52,070,500 |
| 2021-03-03 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 47,690,300 |
| 2021-03-02 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 44,806,900 |
| 2021-03-01 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 30,456,900 |
| 2021-02-26 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 64,421,500 |
| 2021-02-25 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 46,838,600 |
| 2021-02-24 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 86,949,100 |
| 2021-02-23 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 15,633,300 |
| 2021-02-22 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 21,123,900 |
| 2021-02-19 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 19,475,600 |
| 2021-02-18 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 26,591,900 |
| 2021-02-17 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-02-16 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-02-15 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-02-12 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-02-11 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-02-10 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 27,017,300 |
| 2021-02-09 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 33,660,100 |
| 2021-02-08 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 29,148,000 |
| 2021-02-05 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 30,378,000 |
| 2021-02-04 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 37,968,500 |
| 2021-02-03 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 23,585,700 |
| 2021-02-02 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 22,740,700 |
| 2021-02-01 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 17,392,700 |
| 2021-01-29 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 29,117,400 |
| 2021-01-28 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 21,169,700 |
| 2021-01-27 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 11,075,700 |
| 2021-01-26 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 12,692,000 |
| 2021-01-25 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 17,100,000 |
| 2021-01-22 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-01-21 | $4.97 | $5.04 | $4.97 | $5.02 | $5.02 | 3,985,600 |
| 2021-01-20 | $4.96 | $4.99 | $4.94 | $4.97 | $4.97 | 2,895,240 |
| 2021-01-19 | $5.00 | $5.01 | $4.94 | $4.96 | $4.96 | 2,276,500 |
| 2021-01-18 | $4.97 | $5.02 | $4.94 | $5.00 | $5.00 | 2,563,600 |
| 2021-01-15 | $4.98 | $5.01 | $4.93 | $4.98 | $4.98 | 2,818,500 |
| 2021-01-14 | $5.00 | $5.02 | $4.96 | $4.97 | $4.97 | 2,902,100 |
| 2021-01-13 | $5.05 | $5.07 | $5.00 | $5.03 | $5.03 | 3,848,200 |
| 2021-01-12 | $4.92 | $5.05 | $4.89 | $5.05 | $5.05 | 3,267,700 |
| 2021-01-11 | $4.98 | $5.01 | $4.90 | $4.93 | $4.93 | 5,241,500 |
| 2021-01-08 | $4.98 | $5.00 | $4.94 | $4.97 | $4.97 | 4,897,600 |
| 2021-01-07 | $4.93 | $4.98 | $4.91 | $4.98 | $4.98 | 4,637,000 |
| 2021-01-06 | $4.90 | $4.95 | $4.88 | $4.93 | $4.93 | 4,239,500 |
| 2021-01-05 | $4.86 | $4.90 | $4.83 | $4.90 | $4.90 | 4,935,800 |
| 2021-01-04 | $4.83 | $4.88 | $4.80 | $4.87 | $4.87 | 4,239,800 |
| 2021-01-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2020-12-31 | $4.75 | $4.83 | $4.75 | $4.83 | $4.83 | 5,907,700 |
| 2020-12-30 | $4.70 | $4.74 | $4.68 | $4.74 | $4.74 | 3,811,600 |
| 2020-12-29 | $4.73 | $4.73 | $4.69 | $4.70 | $4.70 | 2,914,300 |
| 2020-12-28 | $4.72 | $4.74 | $4.71 | $4.73 | $4.73 | 2,677,400 |
| 2020-12-25 | $4.68 | $4.72 | $4.66 | $4.72 | $4.72 | 3,510,630 |
| 2020-12-24 | $4.70 | $4.71 | $4.67 | $4.69 | $4.69 | 3,030,000 |
| 2020-12-23 | $4.69 | $4.72 | $4.66 | $4.70 | $4.70 | 3,283,540 |
| 2020-12-22 | $4.74 | $4.74 | $4.65 | $4.66 | $4.66 | 3,636,100 |
| 2020-12-21 | $4.71 | $4.76 | $4.70 | $4.74 | $4.74 | 3,661,400 |
| 2020-12-18 | $4.72 | $4.74 | $4.70 | $4.71 | $4.71 | 3,425,200 |
| 2020-12-17 | $4.67 | $4.72 | $4.65 | $4.72 | $4.72 | 4,988,880 |
| 2020-12-16 | $4.66 | $4.68 | $4.65 | $4.67 | $4.67 | 3,439,100 |
| 2020-12-15 | $4.66 | $4.67 | $4.63 | $4.66 | $4.66 | 2,194,000 |
| 2020-12-14 | $4.64 | $4.67 | $4.62 | $4.66 | $4.66 | 3,561,800 |
| 2020-12-11 | $4.68 | $4.69 | $4.61 | $4.64 | $4.64 | 7,018,700 |
| 2020-12-10 | $4.68 | $4.69 | $4.66 | $4.68 | $4.68 | 2,902,700 |
| 2020-12-09 | $4.75 | $4.75 | $4.69 | $4.69 | $4.69 | 3,811,000 |
| 2020-12-08 | $4.74 | $4.76 | $4.73 | $4.74 | $4.74 | 1,899,200 |
| 2020-12-07 | $4.78 | $4.79 | $4.73 | $4.74 | $4.74 | 2,805,200 |
| 2020-12-04 | $4.77 | $4.78 | $4.74 | $4.78 | $4.78 | 2,135,700 |
| 2020-12-03 | $4.79 | $4.79 | $4.76 | $4.78 | $4.78 | 3,096,800 |
| 2020-12-02 | $4.80 | $4.81 | $4.77 | $4.79 | $4.79 | 3,561,100 |
| 2020-12-01 | $4.72 | $4.81 | $4.71 | $4.80 | $4.80 | 4,454,400 |
| 2020-11-30 | $4.76 | $4.82 | $4.72 | $4.73 | $4.73 | 6,121,700 |
| 2020-11-27 | $4.70 | $4.75 | $4.68 | $4.75 | $4.75 | 2,831,500 |
| 2020-11-26 | $4.67 | $4.71 | $4.67 | $4.70 | $4.70 | 3,114,400 |
| 2020-11-25 | $4.74 | $4.76 | $4.68 | $4.68 | $4.68 | 5,292,400 |
| 2020-11-24 | $4.75 | $4.75 | $4.72 | $4.73 | $4.73 | 3,570,700 |
| 2020-11-23 | $4.69 | $4.77 | $4.69 | $4.74 | $4.74 | 6,583,000 |
| 2020-11-20 | $4.67 | $4.69 | $4.66 | $4.69 | $4.69 | 4,644,700 |
| 2020-11-19 | $4.64 | $4.68 | $4.63 | $4.67 | $4.67 | 2,734,400 |
| 2020-11-18 | $4.63 | $4.67 | $4.62 | $4.65 | $4.65 | 3,394,200 |
| 2020-11-17 | $4.64 | $4.64 | $4.61 | $4.63 | $4.63 | 2,928,700 |
| 2020-11-16 | $4.59 | $4.64 | $4.59 | $4.64 | $4.64 | 4,922,800 |
| 2020-11-13 | $4.63 | $4.63 | $4.56 | $4.58 | $4.58 | 5,832,600 |
| 2020-11-12 | $4.61 | $4.64 | $4.61 | $4.63 | $4.63 | 2,841,000 |
| 2020-11-11 | $4.64 | $4.66 | $4.62 | $4.63 | $4.63 | 4,323,400 |
| 2020-11-10 | $4.69 | $4.69 | $4.62 | $4.65 | $4.65 | 4,097,400 |
| 2020-11-09 | $4.59 | $4.68 | $4.59 | $4.67 | $4.67 | 9,804,200 |
| 2020-11-06 | $4.59 | $4.60 | $4.56 | $4.59 | $4.59 | 4,366,000 |
| 2020-11-05 | $4.56 | $4.59 | $4.56 | $4.59 | $4.59 | 5,473,300 |
| 2020-11-04 | $4.53 | $4.55 | $4.50 | $4.54 | $4.54 | 4,573,300 |
| 2020-11-03 | $4.46 | $4.54 | $4.46 | $4.53 | $4.53 | 5,556,880 |
| 2020-11-02 | $4.46 | $4.49 | $4.44 | $4.46 | $4.46 | 4,436,300 |
| 2020-10-30 | $4.52 | $4.53 | $4.45 | $4.46 | $4.46 | 6,156,300 |
| 2020-10-29 | $4.49 | $4.54 | $4.47 | $4.52 | $4.52 | 3,803,800 |
| 2020-10-28 | $4.51 | $4.53 | $4.48 | $4.52 | $4.52 | 3,671,600 |
| 2020-10-27 | $4.50 | $4.51 | $4.47 | $4.51 | $4.51 | 3,891,100 |
| 2020-10-26 | $4.57 | $4.57 | $4.45 | $4.51 | $4.51 | 4,228,500 |
| 2020-10-23 | $4.59 | $4.61 | $4.55 | $4.57 | $4.57 | 4,606,200 |
| 2020-10-22 | $4.61 | $4.61 | $4.56 | $4.59 | $4.59 | 4,405,900 |
| 2020-10-21 | $4.62 | $4.62 | $4.58 | $4.61 | $4.61 | 2,818,500 |
| 2020-10-20 | $4.57 | $4.61 | $4.56 | $4.61 | $4.61 | 2,985,900 |
| 2020-10-19 | $4.62 | $4.67 | $4.59 | $4.59 | $4.59 | 7,263,900 |
| 2020-10-16 | $4.60 | $4.63 | $4.59 | $4.62 | $4.62 | 2,695,900 |
| 2020-10-15 | $4.60 | $4.63 | $4.59 | $4.60 | $4.60 | 2,670,700 |
| 2020-10-14 | $4.63 | $4.63 | $4.59 | $4.60 | $4.60 | 2,959,700 |
| 2020-10-13 | $4.64 | $4.65 | $4.61 | $4.64 | $4.64 | 7,112,400 |
| 2020-10-12 | $4.53 | $4.65 | $4.53 | $4.65 | $4.65 | 9,791,400 |
| 2020-10-09 | $4.48 | $4.54 | $4.48 | $4.52 | $4.52 | 6,609,400 |
| 2020-10-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-10-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-10-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-10-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-10-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-10-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-09-30 | $4.48 | $4.49 | $4.43 | $4.45 | $4.45 | 5,019,200 |
| 2020-09-29 | $4.46 | $4.49 | $4.46 | $4.47 | $4.47 | 3,773,700 |
| 2020-09-28 | $4.45 | $4.47 | $4.45 | $4.46 | $4.46 | 4,810,200 |
| 2020-09-25 | $4.45 | $4.48 | $4.43 | $4.45 | $4.45 | 4,151,600 |
| 2020-09-24 | $4.50 | $4.52 | $4.44 | $4.45 | $4.45 | 8,647,000 |
| 2020-09-23 | $4.54 | $4.54 | $4.51 | $4.53 | $4.53 | 2,643,400 |
| 2020-09-22 | $4.58 | $4.59 | $4.52 | $4.54 | $4.54 | 4,578,900 |
| 2020-09-21 | $4.63 | $4.64 | $4.58 | $4.59 | $4.59 | 3,609,600 |
| 2020-09-18 | $4.51 | $4.62 | $4.51 | $4.62 | $4.62 | 6,911,200 |
| 2020-09-17 | $4.53 | $4.55 | $4.49 | $4.52 | $4.52 | 4,220,300 |
| 2020-09-16 | $4.55 | $4.57 | $4.53 | $4.54 | $4.54 | 3,210,600 |
| 2020-09-15 | $4.54 | $4.57 | $4.51 | $4.56 | $4.56 | 5,678,200 |
| 2020-09-14 | $4.51 | $4.54 | $4.51 | $4.54 | $4.54 | 5,223,200 |
| 2020-09-11 | $4.48 | $4.51 | $4.46 | $4.51 | $4.51 | 7,726,500 |
| 2020-09-10 | $4.52 | $4.54 | $4.48 | $4.49 | $4.49 | 6,635,000 |
| 2020-09-09 | $4.55 | $4.55 | $4.48 | $4.50 | $4.50 | 9,527,600 |
| 2020-09-08 | $4.55 | $4.58 | $4.53 | $4.58 | $4.58 | 5,348,300 |
| 2020-09-07 | $4.62 | $4.64 | $4.54 | $4.54 | $4.54 | 7,490,700 |
| 2020-09-04 | $4.58 | $4.64 | $4.58 | $4.62 | $4.62 | 5,445,600 |
| 2020-09-03 | $4.66 | $4.70 | $4.64 | $4.65 | $4.65 | 4,924,100 |
| 2020-09-02 | $4.69 | $4.73 | $4.64 | $4.67 | $4.67 | 3,577,800 |
| 2020-09-01 | $4.67 | $4.69 | $4.65 | $4.69 | $4.69 | 2,708,700 |
| 2020-08-31 | $4.69 | $4.74 | $4.67 | $4.68 | $4.68 | 7,006,200 |
| 2020-08-28 | $4.59 | $4.69 | $4.59 | $4.69 | $4.69 | 9,916,000 |
| 2020-08-27 | $4.57 | $4.61 | $4.56 | $4.61 | $4.61 | 4,678,200 |
| 2020-08-26 | $4.64 | $4.65 | $4.56 | $4.58 | $4.58 | 8,217,300 |
| 2020-08-25 | $4.66 | $4.69 | $4.63 | $4.64 | $4.64 | 5,432,300 |
| 2020-08-24 | $4.66 | $4.67 | $4.64 | $4.66 | $4.66 | 3,713,400 |
| 2020-08-21 | $4.64 | $4.67 | $4.62 | $4.65 | $4.65 | 4,614,300 |
| 2020-08-20 | $4.66 | $4.67 | $4.62 | $4.64 | $4.64 | 8,948,200 |
| 2020-08-19 | $4.76 | $4.76 | $4.69 | $4.70 | $4.70 | 7,877,500 |
| 2020-08-18 | $4.75 | $4.77 | $4.73 | $4.76 | $4.76 | 7,172,700 |
| 2020-08-17 | $4.64 | $4.76 | $4.64 | $4.75 | $4.75 | 10,141,400 |
| 2020-08-14 | $4.57 | $4.64 | $4.55 | $4.63 | $4.63 | 6,855,220 |
| 2020-08-13 | $4.56 | $4.60 | $4.56 | $4.57 | $4.57 | 5,669,000 |
| 2020-08-12 | $4.60 | $4.60 | $4.50 | $4.58 | $4.58 | 9,774,000 |
| 2020-08-11 | $4.66 | $4.70 | $4.59 | $4.61 | $4.61 | 7,267,830 |
| 2020-08-10 | $4.61 | $4.69 | $4.59 | $4.66 | $4.66 | 10,866,200 |
| 2020-08-07 | $4.64 | $4.65 | $4.56 | $4.62 | $4.62 | 9,740,400 |
| 2020-08-06 | $4.64 | $4.67 | $4.60 | $4.66 | $4.66 | 6,872,300 |
| 2020-08-05 | $4.64 | $4.64 | $4.58 | $4.64 | $4.64 | 10,245,500 |
| 2020-08-04 | $4.62 | $4.66 | $4.60 | $4.63 | $4.63 | 8,752,200 |
| 2020-08-03 | $4.55 | $4.62 | $4.55 | $4.62 | $4.62 | 11,706,600 |
| 2020-07-31 | $4.50 | $4.57 | $4.47 | $4.53 | $4.53 | 16,330,900 |
| 2020-07-30 | $4.51 | $4.54 | $4.48 | $4.50 | $4.50 | 9,743,200 |
| 2020-07-29 | $4.43 | $4.51 | $4.36 | $4.51 | $4.51 | 16,744,000 |
| 2020-07-28 | $4.41 | $4.45 | $4.41 | $4.43 | $4.43 | 11,089,900 |
| 2020-07-27 | $4.39 | $4.42 | $4.36 | $4.40 | $4.40 | 11,164,700 |
| 2020-07-24 | $4.51 | $4.54 | $4.36 | $4.38 | $4.38 | 28,962,500 |
| 2020-07-23 | $4.52 | $4.57 | $4.46 | $4.55 | $4.55 | 25,222,500 |
| 2020-07-22 | $4.58 | $4.64 | $4.54 | $4.57 | $4.57 | 50,405,700 |
| 2020-07-21 | $4.56 | $4.57 | $4.52 | $4.54 | $4.54 | 10,936,500 |
| 2020-07-20 | $4.43 | $4.54 | $4.41 | $4.54 | $4.54 | 11,473,800 |
| 2020-07-17 | $4.40 | $4.44 | $4.35 | $4.39 | $4.39 | 10,289,800 |
| 2020-07-16 | $4.59 | $4.59 | $4.38 | $4.41 | $4.41 | 15,740,700 |
| 2020-07-15 | $4.65 | $4.66 | $4.55 | $4.59 | $4.59 | 7,874,800 |
| 2020-07-14 | $4.68 | $4.70 | $4.58 | $4.64 | $4.64 | 8,028,800 |
| 2020-07-13 | $4.60 | $4.70 | $4.58 | $4.68 | $4.68 | 7,830,000 |
| 2020-07-10 | $4.67 | $4.67 | $4.59 | $4.62 | $4.62 | 9,717,500 |
| 2020-07-09 | $4.64 | $4.69 | $4.60 | $4.69 | $4.69 | 9,208,400 |
| 2020-07-08 | $4.55 | $4.65 | $4.52 | $4.63 | $4.63 | 8,084,700 |
| 2020-07-07 | $4.68 | $4.88 | $4.51 | $4.56 | $4.56 | 21,826,500 |
| 2020-07-06 | $4.33 | $4.66 | $4.33 | $4.60 | $4.60 | 14,340,100 |
| 2020-07-03 | $4.20 | $4.29 | $4.20 | $4.28 | $4.28 | 7,530,600 |
| 2020-07-02 | $4.10 | $4.20 | $4.10 | $4.19 | $4.19 | 5,848,900 |
| 2020-07-01 | $4.02 | $4.10 | $4.02 | $4.10 | $4.10 | 5,052,400 |
| 2020-06-30 | $3.99 | $4.04 | $3.99 | $4.02 | $4.02 | 5,319,700 |
| 2020-06-29 | $4.01 | $4.01 | $3.97 | $3.99 | $3.99 | 5,602,000 |
| 2020-06-26 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2020-06-25 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2020-06-24 | $3.99 | $4.02 | $3.98 | $4.02 | $4.02 | 5,177,100 |
| 2020-06-23 | $3.98 | $3.99 | $3.96 | $3.98 | $3.98 | 5,858,900 |
| 2020-06-22 | $4.04 | $4.37 | $3.97 | $3.98 | $3.98 | 21,539,200 |
| 2020-06-19 | $3.94 | $3.98 | $3.94 | $3.97 | $3.97 | 672,700 |
| 2020-06-18 | $3.91 | $3.94 | $3.91 | $3.94 | $3.94 | 351,900 |
| 2020-06-17 | $3.92 | $3.92 | $3.90 | $3.92 | $3.92 | 594,400 |
| 2020-06-16 | $3.89 | $3.92 | $3.89 | $3.92 | $3.92 | 578,700 |
| 2020-06-15 | $3.89 | $3.91 | $3.87 | $3.87 | $3.87 | 554,200 |
| 2020-06-12 | $3.89 | $3.91 | $3.84 | $3.89 | $3.89 | 273,700 |
| 2020-06-11 | $3.92 | $3.94 | $3.89 | $3.90 | $3.90 | 775,000 |
| 2020-06-10 | $3.97 | $3.97 | $3.92 | $3.93 | $3.93 | 317,800 |
| 2020-06-09 | $3.92 | $3.94 | $3.92 | $3.94 | $3.94 | 602,700 |
| 2020-06-08 | $3.92 | $3.95 | $3.92 | $3.92 | $3.92 | 845,400 |
| 2020-06-05 | $3.91 | $3.92 | $3.89 | $3.92 | $3.92 | 723,200 |
| 2020-06-04 | $3.93 | $3.93 | $3.90 | $3.91 | $3.91 | 1,009,000 |
| 2020-06-03 | $3.91 | $3.95 | $3.91 | $3.92 | $3.92 | 1,052,500 |
| 2020-06-02 | $3.93 | $3.93 | $3.89 | $3.91 | $3.91 | 464,300 |
| 2020-06-01 | $3.82 | $3.90 | $3.82 | $3.89 | $3.89 | 953,800 |
| 2020-05-29 | $3.80 | $3.82 | $3.79 | $3.82 | $3.82 | 322,100 |
| 2020-05-28 | $3.79 | $3.83 | $3.77 | $3.81 | $3.81 | 571,300 |
| 2020-05-27 | $3.79 | $3.80 | $3.79 | $3.79 | $3.79 | 428,700 |
| 2020-05-26 | $3.76 | $3.80 | $3.76 | $3.79 | $3.79 | 1,408,800 |
| 2020-05-25 | $3.77 | $3.77 | $3.75 | $3.76 | $3.76 | 1,623,800 |
| 2020-05-22 | $3.83 | $3.83 | $3.73 | $3.77 | $3.77 | 1,414,600 |
| 2020-05-21 | $3.85 | $3.85 | $3.82 | $3.83 | $3.83 | 675,400 |
| 2020-05-20 | $3.85 | $3.86 | $3.83 | $3.85 | $3.85 | 504,500 |
| 2020-05-19 | $3.83 | $3.87 | $3.83 | $3.86 | $3.86 | 1,182,400 |
| 2020-05-18 | $3.82 | $3.85 | $3.81 | $3.83 | $3.83 | 1,010,370 |
| 2020-05-15 | $3.81 | $3.82 | $3.80 | $3.81 | $3.81 | 371,100 |
| 2020-05-14 | $3.82 | $3.83 | $3.81 | $3.81 | $3.81 | 590,000 |
| 2020-05-13 | $3.83 | $3.84 | $3.81 | $3.84 | $3.84 | 1,009,900 |
| 2020-05-12 | $3.84 | $3.84 | $3.81 | $3.84 | $3.84 | 851,400 |
| 2020-05-11 | $3.85 | $3.87 | $3.82 | $3.84 | $3.84 | 440,000 |
| 2020-05-08 | $3.81 | $3.85 | $3.81 | $3.85 | $3.85 | 604,600 |
| 2020-05-07 | $3.82 | $3.82 | $3.79 | $3.81 | $3.81 | 247,600 |
| 2020-05-06 | $3.78 | $3.82 | $3.77 | $3.82 | $3.82 | 497,000 |
| 2020-05-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-05-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-05-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-04-30 | $3.75 | $3.80 | $3.75 | $3.80 | $3.80 | 1,013,400 |
| 2020-04-29 | $3.71 | $3.75 | $3.71 | $3.74 | $3.74 | 811,600 |
| 2020-04-28 | $3.73 | $3.74 | $3.66 | $3.72 | $3.72 | 1,018,000 |
| 2020-04-27 | $3.72 | $3.76 | $3.72 | $3.73 | $3.73 | 712,800 |
| 2020-04-24 | $3.75 | $3.75 | $3.72 | $3.72 | $3.72 | 623,800 |
| 2020-04-23 | $3.77 | $3.78 | $3.75 | $3.76 | $3.76 | 736,000 |
| 2020-04-22 | $3.71 | $3.77 | $3.71 | $3.77 | $3.77 | 275,800 |
| 2020-04-21 | $3.78 | $3.78 | $3.70 | $3.74 | $3.74 | 727,400 |
| 2020-04-20 | $3.75 | $3.78 | $3.75 | $3.78 | $3.78 | 335,700 |
| 2020-04-17 | $3.73 | $3.78 | $3.73 | $3.75 | $3.75 | 1,390,610 |
| 2020-04-16 | $3.71 | $3.73 | $3.70 | $3.73 | $3.73 | 596,900 |
| 2020-04-15 | $3.73 | $3.74 | $3.71 | $3.71 | $3.71 | 906,400 |
| 2020-04-14 | $3.69 | $3.74 | $3.69 | $3.73 | $3.73 | 963,400 |
| 2020-04-13 | $3.71 | $3.71 | $3.67 | $3.69 | $3.69 | 432,400 |
| 2020-04-10 | $3.72 | $3.74 | $3.69 | $3.71 | $3.71 | 1,633,100 |
| 2020-04-09 | $3.72 | $3.74 | $3.72 | $3.73 | $3.73 | 696,800 |
| 2020-04-08 | $3.71 | $3.73 | $3.70 | $3.72 | $3.72 | 605,300 |
| 2020-04-07 | $3.69 | $3.73 | $3.69 | $3.72 | $3.72 | 957,800 |
| 2020-04-06 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2020-04-03 | $3.67 | $3.67 | $3.65 | $3.67 | $3.67 | 949,200 |
| 2020-04-02 | $3.61 | $3.67 | $3.59 | $3.67 | $3.67 | 1,373,000 |
| 2020-04-01 | $3.62 | $3.67 | $3.61 | $3.62 | $3.62 | 1,539,800 |
| 2020-03-31 | $3.66 | $3.67 | $3.63 | $3.63 | $3.63 | 711,600 |
| 2020-03-30 | $3.65 | $3.66 | $3.61 | $3.65 | $3.65 | 1,257,800 |
| 2020-03-27 | $3.68 | $3.72 | $3.67 | $3.68 | $3.68 | 726,600 |
| 2020-03-26 | $3.67 | $3.69 | $3.64 | $3.66 | $3.66 | 990,400 |
| 2020-03-25 | $3.71 | $3.71 | $3.64 | $3.67 | $3.67 | 2,606,200 |
| 2020-03-24 | $3.57 | $3.60 | $3.54 | $3.60 | $3.60 | 2,185,800 |
| 2020-03-23 | $3.60 | $3.60 | $3.52 | $3.54 | $3.54 | 2,353,000 |
| 2020-03-20 | $3.60 | $3.64 | $3.57 | $3.63 | $3.63 | 1,454,300 |
| 2020-03-19 | $3.57 | $3.64 | $3.51 | $3.58 | $3.58 | 3,042,710 |
| 2020-03-18 | $3.71 | $3.71 | $3.60 | $3.62 | $3.62 | 1,172,100 |
| 2020-03-17 | $3.74 | $3.75 | $3.59 | $3.67 | $3.67 | 1,468,900 |
| 2020-03-16 | $3.81 | $3.84 | $3.69 | $3.70 | $3.70 | 1,711,700 |
| 2020-03-13 | $3.78 | $3.84 | $3.68 | $3.80 | $3.80 | 1,633,900 |
| 2020-03-12 | $3.90 | $3.90 | $3.82 | $3.84 | $3.84 | 1,067,800 |
| 2020-03-11 | $3.97 | $3.97 | $3.91 | $3.91 | $3.91 | 403,600 |
| 2020-03-10 | $3.88 | $3.96 | $3.83 | $3.96 | $3.96 | 2,004,400 |
| 2020-03-09 | $3.99 | $3.99 | $3.88 | $3.89 | $3.89 | 1,416,000 |
| 2020-03-06 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 627,900 |
| 2020-03-05 | $4.06 | $4.06 | $3.97 | $4.05 | $4.05 | 821,700 |
| 2020-03-04 | $3.95 | $3.98 | $3.91 | $3.98 | $3.98 | 833,900 |
| 2020-03-03 | $3.96 | $3.99 | $3.93 | $3.95 | $3.95 | 1,138,900 |
| 2020-03-02 | $3.80 | $3.92 | $3.80 | $3.92 | $3.92 | 1,406,300 |
| 2020-02-28 | $3.88 | $3.88 | $3.78 | $3.80 | $3.80 | 1,943,100 |
| 2020-02-27 | $3.88 | $3.93 | $3.88 | $3.92 | $3.92 | 1,159,160 |
| 2020-02-26 | $3.91 | $3.94 | $3.84 | $3.90 | $3.90 | 4,343,700 |
| 2020-02-25 | $3.87 | $3.92 | $3.84 | $3.92 | $3.92 | 2,111,700 |
| 2020-02-24 | $3.96 | $3.96 | $3.92 | $3.95 | $3.95 | 864,200 |
| 2020-02-21 | $3.94 | $3.98 | $3.93 | $3.96 | $3.96 | 1,407,900 |
| 2020-02-20 | $3.89 | $3.95 | $3.88 | $3.94 | $3.94 | 883,270 |
| 2020-02-19 | $3.88 | $3.91 | $3.88 | $3.88 | $3.88 | 849,000 |
| 2020-02-18 | $3.89 | $3.90 | $3.86 | $3.88 | $3.88 | 2,514,000 |
| 2020-02-17 | $3.79 | $3.87 | $3.79 | $3.87 | $3.87 | 1,440,400 |
| 2020-02-14 | $3.77 | $3.80 | $3.77 | $3.79 | $3.79 | 379,300 |
| 2020-02-13 | $3.79 | $3.81 | $3.77 | $3.77 | $3.77 | 596,800 |
| 2020-02-12 | $3.73 | $3.79 | $3.73 | $3.79 | $3.79 | 1,990,900 |
| 2020-02-11 | $3.75 | $3.77 | $3.73 | $3.75 | $3.75 | 3,445,900 |
| 2020-02-10 | $3.68 | $3.75 | $3.66 | $3.75 | $3.75 | 641,200 |
| 2020-02-07 | $3.70 | $3.72 | $3.67 | $3.72 | $3.72 | 620,900 |
| 2020-02-06 | $3.64 | $3.72 | $3.63 | $3.70 | $3.70 | 756,200 |
| 2020-02-05 | $3.59 | $3.66 | $3.58 | $3.64 | $3.64 | 1,161,900 |
| 2020-02-04 | $3.50 | $3.66 | $3.49 | $3.58 | $3.58 | 4,039,600 |
| 2020-02-03 | $3.50 | $3.71 | $3.48 | $3.51 | $3.51 | 2,430,700 |
| 2020-01-31 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-01-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-01-29 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-01-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-01-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-01-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-01-23 | $3.89 | $3.89 | $3.77 | $3.80 | $3.80 | 1,792,000 |
| 2020-01-22 | $3.87 | $3.91 | $3.84 | $3.90 | $3.90 | 3,711,100 |
| 2020-01-21 | $3.95 | $3.95 | $3.89 | $3.89 | $3.89 | 441,200 |
| 2020-01-20 | $3.88 | $3.95 | $3.88 | $3.95 | $3.95 | 285,700 |
| 2020-01-17 | $3.91 | $3.93 | $3.90 | $3.91 | $3.91 | 5,634,800 |
| 2020-01-16 | $3.93 | $3.93 | $3.91 | $3.91 | $3.91 | 298,800 |
| 2020-01-15 | $3.96 | $3.96 | $3.92 | $3.93 | $3.93 | 514,400 |
| 2020-01-14 | $3.97 | $3.98 | $3.95 | $3.95 | $3.95 | 213,400 |
| 2020-01-13 | $3.94 | $3.97 | $3.93 | $3.97 | $3.97 | 1,813,100 |
| 2020-01-10 | $3.94 | $3.96 | $3.93 | $3.94 | $3.94 | 1,271,500 |
| 2020-01-09 | $3.93 | $3.96 | $3.93 | $3.95 | $3.95 | 1,627,300 |
| 2020-01-08 | $3.96 | $3.96 | $3.91 | $3.92 | $3.92 | 522,500 |
| 2020-01-07 | $3.93 | $3.96 | $3.93 | $3.96 | $3.96 | 903,000 |
| 2020-01-06 | $3.93 | $3.96 | $3.92 | $3.94 | $3.94 | 4,595,100 |
| 2020-01-03 | $3.90 | $3.95 | $3.87 | $3.93 | $3.93 | 804,800 |
| 2020-01-02 | $3.91 | $3.96 | $3.91 | $3.94 | $3.94 | 3,824,200 |
| 2020-01-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2019-12-31 | $3.89 | $3.91 | $3.89 | $3.91 | $3.91 | 393,500 |
| 2019-12-30 | $3.83 | $3.90 | $3.82 | $3.89 | $3.89 | 1,662,500 |
| 2019-12-27 | $3.84 | $3.88 | $3.84 | $3.85 | $3.85 | 555,300 |
| 2019-12-26 | $3.80 | $3.84 | $3.77 | $3.84 | $3.84 | 408,000 |
| 2019-12-25 | $3.81 | $3.82 | $3.80 | $3.81 | $3.81 | 371,500 |
| 2019-12-24 | $3.79 | $3.81 | $3.79 | $3.81 | $3.81 | 766,400 |
| 2019-12-23 | $3.83 | $3.84 | $3.78 | $3.78 | $3.78 | 1,102,900 |
| 2019-12-20 | $3.85 | $3.85 | $3.83 | $3.83 | $3.83 | 592,700 |
| 2019-12-19 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 1,152,800 |
| 2019-12-18 | $3.86 | $3.87 | $3.84 | $3.84 | $3.84 | 860,400 |
| 2019-12-17 | $3.80 | $3.88 | $3.80 | $3.86 | $3.86 | 655,580 |
| 2019-12-16 | $3.79 | $3.80 | $3.78 | $3.80 | $3.80 | 447,100 |
| 2019-12-13 | $3.73 | $3.79 | $3.73 | $3.79 | $3.79 | 4,598,300 |
| 2019-12-12 | $3.73 | $3.74 | $3.72 | $3.73 | $3.73 | 1,305,600 |
| 2019-12-11 | $3.72 | $3.74 | $3.72 | $3.73 | $3.73 | 3,845,900 |
| 2019-12-10 | $3.70 | $3.72 | $3.70 | $3.72 | $3.72 | 2,363,500 |
| 2019-12-09 | $3.73 | $3.73 | $3.70 | $3.71 | $3.71 | 1,137,500 |
| 2019-12-06 | $3.71 | $3.71 | $3.70 | $3.71 | $3.71 | 1,140,800 |
| 2019-12-05 | $3.66 | $3.70 | $3.66 | $3.70 | $3.70 | 2,337,200 |
| 2019-12-04 | $3.68 | $3.68 | $3.67 | $3.68 | $3.68 | 225,300 |
| 2019-12-03 | $3.66 | $3.68 | $3.66 | $3.68 | $3.68 | 398,600 |
| 2019-12-02 | $3.68 | $3.70 | $3.67 | $3.68 | $3.68 | 2,793,100 |
| 2019-11-29 | $3.70 | $3.70 | $3.66 | $3.67 | $3.67 | 1,620,700 |
| 2019-11-28 | $3.71 | $3.72 | $3.69 | $3.70 | $3.70 | 1,107,900 |
| 2019-11-27 | $3.72 | $3.73 | $3.71 | $3.71 | $3.71 | 368,900 |
| 2019-11-26 | $3.72 | $3.73 | $3.71 | $3.73 | $3.73 | 612,600 |
| 2019-11-25 | $3.69 | $3.73 | $3.69 | $3.72 | $3.72 | 724,200 |
| 2019-11-22 | $3.70 | $3.74 | $3.68 | $3.69 | $3.69 | 926,300 |
| 2019-11-21 | $3.69 | $3.72 | $3.69 | $3.71 | $3.71 | 1,466,300 |
| 2019-11-20 | $3.74 | $3.74 | $3.71 | $3.72 | $3.72 | 934,500 |
| 2019-11-19 | $3.72 | $3.75 | $3.72 | $3.74 | $3.74 | 2,331,000 |
| 2019-11-18 | $3.68 | $3.72 | $3.67 | $3.72 | $3.72 | 4,268,700 |
| 2019-11-15 | $3.71 | $3.71 | $3.68 | $3.68 | $3.68 | 1,268,500 |
| 2019-11-14 | $3.70 | $3.71 | $3.69 | $3.70 | $3.70 | 1,706,100 |
| 2019-11-13 | $3.71 | $3.71 | $3.69 | $3.70 | $3.70 | 1,178,000 |
| 2019-11-12 | $3.71 | $3.73 | $3.69 | $3.71 | $3.71 | 1,150,200 |
| 2019-11-11 | $3.75 | $3.75 | $3.70 | $3.71 | $3.71 | 5,234,930 |
| 2019-11-08 | $3.80 | $3.82 | $3.78 | $3.78 | $3.78 | 8,558,800 |
| 2019-11-07 | $3.82 | $3.82 | $3.79 | $3.80 | $3.80 | 998,500 |
| 2019-11-06 | $3.80 | $3.81 | $3.78 | $3.79 | $3.79 | 1,359,000 |
| 2019-11-05 | $3.79 | $3.83 | $3.78 | $3.80 | $3.80 | 2,090,200 |
| 2019-11-04 | $3.77 | $3.80 | $3.77 | $3.79 | $3.79 | 1,042,200 |
| 2019-11-01 | $3.72 | $3.77 | $3.71 | $3.77 | $3.77 | 1,445,400 |
| 2019-10-31 | $3.74 | $3.74 | $3.72 | $3.72 | $3.72 | 963,600 |
| 2019-10-30 | $3.73 | $3.75 | $3.70 | $3.74 | $3.74 | 1,937,400 |
| 2019-10-29 | $3.78 | $3.78 | $3.75 | $3.75 | $3.75 | 3,667,400 |
| 2019-10-28 | $3.75 | $3.78 | $3.75 | $3.78 | $3.78 | 5,793,400 |
| 2019-10-25 | $3.73 | $3.75 | $3.70 | $3.74 | $3.74 | 1,695,200 |
| 2019-10-24 | $3.72 | $3.74 | $3.71 | $3.72 | $3.72 | 1,424,800 |
| 2019-10-23 | $3.74 | $3.74 | $3.71 | $3.72 | $3.72 | 1,183,200 |
| 2019-10-22 | $3.74 | $3.74 | $3.72 | $3.74 | $3.74 | 1,053,200 |
| 2019-10-21 | $3.72 | $3.73 | $3.70 | $3.73 | $3.73 | 2,404,900 |
| 2019-10-18 | $3.78 | $3.78 | $3.72 | $3.72 | $3.72 | 1,861,200 |
| 2019-10-17 | $3.78 | $3.78 | $3.76 | $3.77 | $3.77 | 2,220,300 |
| 2019-10-16 | $3.79 | $3.81 | $3.77 | $3.77 | $3.77 | 2,305,600 |
| 2019-10-15 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 618,400 |
| 2019-10-14 | $3.78 | $3.82 | $3.76 | $3.80 | $3.80 | 2,342,000 |
| 2019-10-11 | $3.73 | $3.77 | $3.72 | $3.75 | $3.75 | 2,560,600 |
| 2019-10-10 | $3.70 | $3.73 | $3.69 | $3.73 | $3.73 | 1,625,600 |
| 2019-10-09 | $3.69 | $3.70 | $3.66 | $3.70 | $3.70 | 2,447,200 |
| 2019-10-08 | $3.68 | $3.71 | $3.68 | $3.68 | $3.68 | 3,065,600 |
| 2019-10-07 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2019-10-04 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2019-10-03 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2019-10-02 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2019-10-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2019-09-30 | $3.71 | $3.71 | $3.66 | $3.66 | $3.66 | 5,533,700 |
| 2019-09-27 | $3.70 | $3.73 | $3.69 | $3.71 | $3.71 | 4,441,400 |
| 2019-09-26 | $3.73 | $3.75 | $3.69 | $3.69 | $3.69 | 3,153,570 |
| 2019-09-25 | $3.75 | $3.75 | $3.73 | $3.73 | $3.73 | 1,470,000 |
| 2019-09-24 | $3.77 | $3.79 | $3.75 | $3.76 | $3.76 | 1,217,900 |
| 2019-09-23 | $3.80 | $3.80 | $3.74 | $3.75 | $3.75 | 1,810,200 |
| 2019-09-20 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 889,600 |
| 2019-09-19 | $3.77 | $3.79 | $3.76 | $3.78 | $3.78 | 1,240,600 |
| 2019-09-18 | $3.77 | $3.79 | $3.77 | $3.77 | $3.77 | 1,185,900 |
| 2019-09-17 | $3.83 | $3.83 | $3.76 | $3.77 | $3.77 | 2,090,500 |
| 2019-09-16 | $3.83 | $3.84 | $3.81 | $3.82 | $3.82 | 898,000 |
| 2019-09-13 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2019-09-12 | $3.79 | $3.83 | $3.79 | $3.83 | $3.83 | 2,403,100 |
| 2019-09-11 | $3.83 | $3.83 | $3.79 | $3.79 | $3.79 | 1,257,300 |
| 2019-09-10 | $3.82 | $3.82 | $3.78 | $3.81 | $3.81 | 738,400 |
| 2019-09-09 | $3.81 | $3.82 | $3.80 | $3.82 | $3.82 | 1,422,800 |
| 2019-09-06 | $3.78 | $3.78 | $3.76 | $3.78 | $3.78 | 3,187,900 |
| 2019-09-05 | $3.73 | $3.80 | $3.73 | $3.76 | $3.76 | 2,628,300 |
| 2019-09-04 | $3.70 | $3.73 | $3.69 | $3.73 | $3.73 | 1,340,500 |
| 2019-09-03 | $3.70 | $3.70 | $3.68 | $3.70 | $3.70 | 1,907,600 |
| 2019-09-02 | $3.66 | $3.70 | $3.66 | $3.70 | $3.70 | 3,321,400 |
| 2019-08-30 | $3.70 | $3.70 | $3.64 | $3.65 | $3.65 | 3,423,300 |
| 2019-08-29 | $3.66 | $3.67 | $3.64 | $3.66 | $3.66 | 4,791,400 |
| 2019-08-28 | $3.69 | $3.69 | $3.66 | $3.66 | $3.66 | 2,673,200 |
| 2019-08-27 | $3.64 | $3.70 | $3.64 | $3.69 | $3.69 | 1,911,000 |
| 2019-08-26 | $3.63 | $3.64 | $3.61 | $3.63 | $3.63 | 2,408,200 |
| 2019-08-23 | $3.65 | $3.68 | $3.65 | $3.67 | $3.67 | 2,357,200 |
| 2019-08-22 | $3.65 | $3.65 | $3.64 | $3.65 | $3.65 | 3,055,700 |
| 2019-08-21 | $3.63 | $3.65 | $3.63 | $3.64 | $3.64 | 2,162,700 |
| 2019-08-20 | $3.65 | $3.66 | $3.63 | $3.65 | $3.65 | 1,829,000 |
| 2019-08-19 | $3.58 | $3.65 | $3.58 | $3.65 | $3.65 | 1,841,400 |
| 2019-08-16 | $3.56 | $3.60 | $3.55 | $3.59 | $3.59 | 1,911,370 |
| 2019-08-15 | $3.54 | $3.57 | $3.51 | $3.57 | $3.57 | 1,793,870 |
| 2019-08-14 | $3.55 | $3.59 | $3.55 | $3.56 | $3.56 | 2,301,050 |
| 2019-08-13 | $3.57 | $3.57 | $3.54 | $3.55 | $3.55 | 4,604,650 |
| 2019-08-12 | $3.53 | $3.58 | $3.52 | $3.58 | $3.58 | 5,785,400 |
| 2019-08-09 | $3.53 | $3.55 | $3.50 | $3.52 | $3.52 | 3,961,800 |
| 2019-08-08 | $3.49 | $3.53 | $3.49 | $3.52 | $3.52 | 5,108,300 |
| 2019-08-07 | $3.48 | $3.50 | $3.47 | $3.47 | $3.47 | 3,897,000 |
| 2019-08-06 | $3.52 | $3.52 | $3.43 | $3.48 | $3.48 | 2,517,100 |
| 2019-08-05 | $3.60 | $3.60 | $3.52 | $3.53 | $3.53 | 3,153,600 |
| 2019-08-02 | $3.58 | $3.59 | $3.56 | $3.59 | $3.59 | 2,174,100 |
| 2019-08-01 | $3.66 | $3.66 | $3.63 | $3.63 | $3.63 | 4,451,600 |
| 2019-07-31 | $3.69 | $3.69 | $3.66 | $3.66 | $3.66 | 3,971,100 |
| 2019-07-30 | $3.69 | $3.70 | $3.68 | $3.70 | $3.70 | 4,073,900 |
| 2019-07-29 | $3.67 | $3.68 | $3.66 | $3.68 | $3.68 | 13,271,300 |
| 2019-07-26 | $3.64 | $3.69 | $3.64 | $3.68 | $3.68 | 8,591,800 |
| 2019-07-25 | $3.65 | $3.68 | $3.65 | $3.68 | $3.68 | 12,757,700 |
| 2019-07-24 | $3.63 | $3.67 | $3.63 | $3.65 | $3.65 | 17,014,600 |
| 2019-07-23 | $3.57 | $3.63 | $3.57 | $3.63 | $3.63 | 42,275,500 |
| 2019-07-22 | $3.62 | $3.63 | $3.55 | $3.60 | $3.60 | 53,135,600 |
| 2019-07-19 | $3.57 | $3.61 | $3.56 | $3.59 | $3.59 | 41,082,100 |
| 2019-07-18 | $3.59 | $3.59 | $3.56 | $3.56 | $3.56 | 9,771,500 |
| 2019-07-17 | $3.60 | $3.60 | $3.58 | $3.59 | $3.59 | 8,186,400 |
| 2019-07-16 | $3.60 | $3.60 | $3.58 | $3.60 | $3.60 | 4,217,000 |
| 2019-07-15 | $3.59 | $3.61 | $3.53 | $3.60 | $3.60 | 7,087,500 |
| 2019-07-12 | $3.56 | $3.59 | $3.56 | $3.59 | $3.59 | 6,811,900 |
| 2019-07-11 | $3.56 | $3.60 | $3.55 | $3.56 | $3.56 | 1,877,100 |
| 2019-07-10 | $3.56 | $3.58 | $3.55 | $3.56 | $3.56 | 1,895,100 |
| 2019-07-09 | $3.59 | $3.59 | $3.55 | $3.57 | $3.57 | 2,970,800 |
| 2019-07-08 | $3.68 | $3.68 | $3.56 | $3.59 | $3.59 | 3,224,600 |
| 2019-07-05 | $3.65 | $3.67 | $3.65 | $3.67 | $3.67 | 2,273,200 |
| 2019-07-04 | $3.67 | $3.68 | $3.64 | $3.66 | $3.66 | 958,700 |
| 2019-07-03 | $3.70 | $3.70 | $3.66 | $3.67 | $3.67 | 2,351,000 |
| 2019-07-02 | $3.62 | $3.70 | $3.62 | $3.70 | $3.70 | 1,838,300 |
| 2019-07-01 | $3.69 | $3.71 | $3.64 | $3.71 | $3.71 | 1,962,400 |
| 2019-06-28 | $3.64 | $3.64 | $3.61 | $3.63 | $3.63 | 2,085,700 |
| 2019-06-27 | $3.61 | $3.68 | $3.61 | $3.68 | $3.68 | 972,000 |
| 2019-06-26 | $3.62 | $3.65 | $3.60 | $3.65 | $3.65 | 2,314,800 |
| 2019-06-25 | $3.64 | $3.64 | $3.58 | $3.62 | $3.62 | 1,954,400 |
| 2019-06-24 | $3.65 | $3.66 | $3.63 | $3.65 | $3.65 | 1,226,100 |
| 2019-06-21 | $3.67 | $3.67 | $3.63 | $3.65 | $3.65 | 1,547,100 |
| 2019-06-20 | $3.55 | $3.63 | $3.55 | $3.63 | $3.63 | 1,696,400 |
| 2019-06-19 | $3.54 | $3.58 | $3.54 | $3.55 | $3.55 | 492,500 |
| 2019-06-18 | $3.49 | $3.51 | $3.49 | $3.51 | $3.51 | 785,100 |
| 2019-06-17 | $3.49 | $3.52 | $3.49 | $3.49 | $3.49 | 677,000 |
| 2019-06-14 | $3.51 | $3.54 | $3.49 | $3.49 | $3.49 | 1,181,100 |
| 2019-06-13 | $3.52 | $3.53 | $3.50 | $3.52 | $3.52 | 737,300 |
| 2019-06-12 | $3.57 | $3.57 | $3.51 | $3.52 | $3.52 | 657,100 |
| 2019-06-11 | $3.48 | $3.54 | $3.46 | $3.54 | $3.54 | 1,972,700 |
| 2019-06-10 | $3.43 | $3.46 | $3.42 | $3.45 | $3.45 | 1,801,200 |
| 2019-06-07 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2019-06-06 | $3.45 | $3.45 | $3.41 | $3.41 | $3.41 | 1,166,500 |
| 2019-06-05 | $3.48 | $3.48 | $3.45 | $3.45 | $3.45 | 452,800 |
| 2019-06-04 | $3.49 | $3.49 | $3.44 | $3.45 | $3.45 | 821,600 |
| 2019-06-03 | $3.48 | $3.53 | $3.48 | $3.49 | $3.49 | 369,800 |
| 2019-05-31 | $3.49 | $3.52 | $3.49 | $3.50 | $3.50 | 601,000 |
| 2019-05-30 | $3.51 | $3.51 | $3.47 | $3.50 | $3.50 | 202,100 |
| 2019-05-29 | $3.56 | $3.56 | $3.48 | $3.51 | $3.51 | 345,100 |
| 2019-05-28 | $3.48 | $3.52 | $3.48 | $3.49 | $3.49 | 454,200 |
| 2019-05-27 | $3.43 | $3.48 | $3.41 | $3.48 | $3.48 | 516,900 |
| 2019-05-24 | $3.44 | $3.46 | $3.42 | $3.43 | $3.43 | 557,200 |
| 2019-05-23 | $3.48 | $3.48 | $3.43 | $3.43 | $3.43 | 335,700 |
| 2019-05-22 | $3.49 | $3.50 | $3.46 | $3.48 | $3.48 | 817,000 |
| 2019-05-21 | $3.46 | $3.51 | $3.46 | $3.49 | $3.49 | 636,800 |
| 2019-05-20 | $3.46 | $3.47 | $3.41 | $3.45 | $3.45 | 935,000 |
| 2019-05-17 | $3.55 | $3.55 | $3.46 | $3.47 | $3.47 | 493,500 |
| 2019-05-16 | $3.52 | $3.55 | $3.52 | $3.55 | $3.55 | 328,600 |
| 2019-05-15 | $3.46 | $3.54 | $3.46 | $3.53 | $3.53 | 412,200 |
| 2019-05-14 | $3.47 | $3.49 | $3.45 | $3.46 | $3.46 | 421,200 |
| 2019-05-13 | $3.52 | $3.52 | $3.47 | $3.48 | $3.48 | 1,018,400 |
| 2019-05-10 | $3.44 | $3.53 | $3.41 | $3.53 | $3.53 | 799,300 |
| 2019-05-09 | $3.45 | $3.47 | $3.41 | $3.42 | $3.42 | 735,600 |
| 2019-05-08 | $3.47 | $3.51 | $3.44 | $3.47 | $3.47 | 376,700 |
| 2019-05-07 | $3.48 | $3.53 | $3.46 | $3.51 | $3.51 | 467,900 |
| 2019-05-06 | $3.68 | $3.68 | $3.45 | $3.48 | $3.48 | 1,182,200 |
| 2019-05-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2019-05-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2019-05-01 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2019-04-30 | $3.66 | $3.69 | $3.65 | $3.68 | $3.68 | 496,300 |
| 2019-04-29 | $3.63 | $3.71 | $3.63 | $3.66 | $3.66 | 591,800 |
| 2019-04-26 | $3.72 | $3.73 | $3.67 | $3.68 | $3.68 | 634,700 |
| 2019-04-25 | $3.82 | $3.82 | $3.72 | $3.72 | $3.72 | 855,500 |
| 2019-04-24 | $3.81 | $3.83 | $3.76 | $3.82 | $3.82 | 859,700 |
| 2019-04-23 | $3.88 | $3.88 | $3.81 | $3.82 | $3.82 | 494,000 |
| 2019-04-22 | $3.90 | $3.91 | $3.84 | $3.88 | $3.88 | 1,032,300 |
| 2019-04-19 | $3.88 | $3.90 | $3.85 | $3.90 | $3.90 | 231,700 |
| 2019-04-18 | $3.85 | $3.92 | $3.85 | $3.88 | $3.88 | 143,500 |
| 2019-04-17 | $3.88 | $3.90 | $3.87 | $3.90 | $3.90 | 363,000 |
| 2019-04-16 | $3.79 | $3.88 | $3.76 | $3.88 | $3.88 | 428,500 |
| 2019-04-15 | $3.84 | $3.88 | $3.79 | $3.85 | $3.85 | 700,100 |
| 2019-04-12 | $3.79 | $3.82 | $3.78 | $3.80 | $3.80 | 576,500 |
| 2019-04-11 | $3.86 | $3.88 | $3.79 | $3.80 | $3.80 | 300,100 |
| 2019-04-10 | $3.84 | $3.90 | $3.83 | $3.87 | $3.87 | 456,900 |
| 2019-04-09 | $3.88 | $3.88 | $3.85 | $3.87 | $3.87 | 237,900 |
| 2019-04-08 | $3.86 | $3.93 | $3.84 | $3.88 | $3.88 | 725,700 |
| 2019-04-05 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2019-04-04 | $3.85 | $3.88 | $3.83 | $3.86 | $3.86 | 487,500 |
| 2019-04-03 | $3.75 | $3.83 | $3.75 | $3.82 | $3.82 | 309,900 |
| 2019-04-02 | $3.77 | $3.79 | $3.77 | $3.78 | $3.78 | 273,400 |
| 2019-04-01 | $4.04 | $4.04 | $3.69 | $3.77 | $3.77 | 556,400 |
| 2019-03-29 | $3.58 | $3.69 | $3.58 | $3.69 | $3.69 | 474,300 |
| 2019-03-28 | $3.61 | $3.61 | $3.57 | $3.58 | $3.58 | 137,900 |
| 2019-03-27 | $3.57 | $3.60 | $3.57 | $3.60 | $3.60 | 317,100 |
| 2019-03-26 | $3.66 | $3.69 | $3.57 | $3.57 | $3.57 | 308,400 |
| 2019-03-25 | $3.65 | $3.68 | $3.63 | $3.66 | $3.66 | 124,400 |
| 2019-03-22 | $3.69 | $3.70 | $3.65 | $3.69 | $3.69 | 446,500 |
| 2019-03-21 | $3.67 | $3.71 | $3.67 | $3.69 | $3.69 | 219,900 |
| 2019-03-20 | $3.66 | $3.70 | $3.63 | $3.67 | $3.67 | 240,700 |
| 2019-03-19 | $3.77 | $3.77 | $3.66 | $3.66 | $3.66 | 321,100 |
| 2019-03-18 | $3.61 | $3.77 | $3.57 | $3.77 | $3.77 | 356,100 |
| 2019-03-15 | $3.55 | $3.61 | $3.55 | $3.58 | $3.58 | 180,400 |
| 2019-03-14 | $3.57 | $3.58 | $3.53 | $3.54 | $3.54 | 335,000 |
| 2019-03-13 | $3.56 | $3.62 | $3.56 | $3.57 | $3.57 | 91,800 |
| 2019-03-12 | $3.56 | $3.63 | $3.56 | $3.60 | $3.60 | 657,000 |
| 2019-03-11 | $3.55 | $3.56 | $3.50 | $3.56 | $3.56 | 162,900 |
| 2019-03-08 | $3.60 | $3.60 | $3.51 | $3.55 | $3.55 | 215,900 |
| 2019-03-07 | $3.65 | $3.66 | $3.62 | $3.64 | $3.64 | 321,440 |
| 2019-03-06 | $3.63 | $3.65 | $3.60 | $3.65 | $3.65 | 388,400 |
| 2019-03-05 | $3.61 | $3.65 | $3.57 | $3.63 | $3.63 | 525,900 |
| 2019-03-04 | $3.59 | $3.66 | $3.52 | $3.62 | $3.62 | 415,700 |
| 2019-03-01 | $3.52 | $3.56 | $3.50 | $3.56 | $3.56 | 196,100 |
| 2019-02-28 | $3.51 | $3.52 | $3.49 | $3.52 | $3.52 | 123,800 |
| 2019-02-27 | $3.52 | $3.56 | $3.50 | $3.51 | $3.51 | 532,300 |
| 2019-02-26 | $3.56 | $3.56 | $3.53 | $3.55 | $3.55 | 527,200 |
| 2019-02-25 | $3.40 | $3.55 | $3.35 | $3.55 | $3.55 | 658,740 |
| 2019-02-22 | $3.29 | $3.35 | $3.27 | $3.35 | $3.35 | 197,600 |
| 2019-02-21 | $3.29 | $3.34 | $3.28 | $3.29 | $3.29 | 149,800 |
| 2019-02-20 | $3.30 | $3.30 | $3.28 | $3.30 | $3.30 | 108,300 |
| 2019-02-19 | $3.29 | $3.32 | $3.27 | $3.29 | $3.29 | 289,700 |
| 2019-02-18 | $3.25 | $3.29 | $3.25 | $3.29 | $3.29 | 334,200 |
| 2019-02-15 | $3.25 | $3.25 | $3.23 | $3.23 | $3.23 | 116,400 |
| 2019-02-14 | $3.25 | $3.27 | $3.25 | $3.26 | $3.26 | 88,700 |
| 2019-02-13 | $3.21 | $3.27 | $3.20 | $3.26 | $3.26 | 164,100 |
| 2019-02-12 | $3.18 | $3.21 | $3.18 | $3.20 | $3.20 | 149,300 |
| 2019-02-11 | $3.05 | $3.19 | $3.05 | $3.19 | $3.19 | 963,600 |
| 2019-02-08 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2019-02-07 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2019-02-06 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2019-02-05 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2019-02-04 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2019-02-01 | $3.12 | $3.14 | $3.11 | $3.14 | $3.14 | 128,000 |
| 2019-01-31 | $3.11 | $3.13 | $3.09 | $3.10 | $3.10 | 40,600 |
| 2019-01-30 | $3.10 | $3.12 | $3.09 | $3.09 | $3.09 | 40,600 |
| 2019-01-29 | $3.10 | $3.12 | $3.07 | $3.12 | $3.12 | 34,380 |
| 2019-01-28 | $3.15 | $3.15 | $3.11 | $3.12 | $3.12 | 65,200 |
| 2019-01-25 | $3.12 | $3.14 | $3.12 | $3.12 | $3.12 | 126,300 |
| 2019-01-24 | $3.10 | $3.11 | $3.08 | $3.11 | $3.11 | 63,000 |
| 2019-01-23 | $3.08 | $3.10 | $3.08 | $3.09 | $3.09 | 8,700 |
| 2019-01-22 | $3.12 | $3.12 | $3.08 | $3.09 | $3.09 | 32,800 |
| 2019-01-21 | $3.10 | $3.13 | $3.10 | $3.12 | $3.12 | 127,000 |
| 2019-01-18 | $3.08 | $3.10 | $3.08 | $3.10 | $3.10 | 44,300 |
| 2019-01-17 | $3.07 | $3.09 | $3.06 | $3.06 | $3.06 | 63,800 |
| 2019-01-16 | $3.07 | $3.08 | $3.07 | $3.07 | $3.07 | 46,600 |
| 2019-01-15 | $3.04 | $3.08 | $3.04 | $3.08 | $3.08 | 120,200 |
| 2019-01-14 | $3.04 | $3.05 | $3.03 | $3.03 | $3.03 | 13,300 |
| 2019-01-11 | $3.05 | $3.06 | $3.04 | $3.06 | $3.06 | 8,900 |
| 2019-01-10 | $3.04 | $3.05 | $3.03 | $3.03 | $3.03 | 42,700 |
| 2019-01-09 | $3.04 | $3.07 | $3.04 | $3.05 | $3.05 | 45,100 |
| 2019-01-08 | $3.02 | $3.02 | $3.01 | $3.02 | $3.02 | 29,900 |
| 2019-01-07 | $3.02 | $3.03 | $3.01 | $3.02 | $3.02 | 41,400 |
| 2019-01-04 | $2.99 | $3.00 | $2.94 | $3.00 | $3.00 | 892,800 |
| 2019-01-03 | $3.00 | $3.08 | $2.94 | $2.94 | $2.94 | 218,800 |
| 2019-01-02 | $3.09 | $3.10 | $3.00 | $3.00 | $3.00 | 22,500 |
| 2019-01-01 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2018-12-31 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2018-12-28 | $3.09 | $3.10 | $3.09 | $3.10 | $3.10 | 2,000 |
| 2018-12-27 | $3.10 | $3.10 | $3.01 | $3.10 | $3.10 | 500 |
| 2018-12-26 | $3.08 | $3.08 | $3.05 | $3.05 | $3.05 | 11,400 |
| 2018-12-25 | $3.00 | $3.15 | $3.00 | $3.08 | $3.08 | 61,500 |
| 2018-12-24 | $3.03 | $3.29 | $2.99 | $3.20 | $3.20 | 47,700 |
| 2018-12-21 | $3.14 | $3.14 | $3.03 | $3.03 | $3.03 | 400 |
| 2018-12-20 | $3.14 | $3.14 | $3.06 | $3.14 | $3.14 | 2,200 |
| 2018-12-19 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 1,200 |
| 2018-12-18 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 3,560 |
| 2018-12-17 | $3.14 | $3.14 | $3.09 | $3.09 | $3.09 | 3,700 |
| 2018-12-14 | $3.11 | $3.15 | $3.11 | $3.15 | $3.15 | 1,400 |
| 2018-12-13 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 24,500 |
| 2018-12-12 | $3.10 | $3.13 | $3.10 | $3.11 | $3.11 | 6,100 |
| 2018-12-11 | $3.10 | $3.11 | $3.10 | $3.10 | $3.10 | 3,900 |
| 2018-12-10 | $3.07 | $3.11 | $3.07 | $3.11 | $3.11 | 1,900 |
| 2018-12-07 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 1,900 |
| 2018-12-06 | $3.13 | $3.15 | $3.06 | $3.13 | $3.13 | 6,200 |
| 2018-12-05 | $3.16 | $3.16 | $3.11 | $3.12 | $3.12 | 21,700 |
| 2018-12-04 | $3.16 | $3.16 | $3.13 | $3.16 | $3.16 | 32,400 |
| 2018-12-03 | $3.11 | $3.15 | $3.10 | $3.15 | $3.15 | 57,900 |
| 2018-11-30 | $3.10 | $3.12 | $3.07 | $3.10 | $3.10 | 14,400 |
| 2018-11-29 | $3.12 | $3.13 | $3.10 | $3.10 | $3.10 | 1,200 |
| 2018-11-28 | $3.11 | $3.11 | $3.08 | $3.10 | $3.10 | 15,500 |
| 2018-11-27 | $3.05 | $3.11 | $3.05 | $3.11 | $3.11 | 3,800 |
| 2018-11-26 | $3.16 | $3.16 | $3.06 | $3.11 | $3.11 | 47,900 |
| 2018-11-23 | $3.14 | $3.14 | $3.08 | $3.09 | $3.09 | 39,900 |
| 2018-11-22 | $3.13 | $3.14 | $3.11 | $3.14 | $3.14 | 5,300 |
| 2018-11-21 | $3.07 | $3.14 | $3.07 | $3.14 | $3.14 | 1,100 |
| 2018-11-20 | $3.14 | $3.14 | $3.10 | $3.10 | $3.10 | 16,100 |
| 2018-11-19 | $3.16 | $3.16 | $3.14 | $3.16 | $3.16 | 4,400 |
| 2018-11-16 | $3.13 | $3.17 | $3.13 | $3.17 | $3.17 | 45,500 |
| 2018-11-15 | $3.17 | $3.17 | $3.10 | $3.16 | $3.16 | 21,200 |
| 2018-11-14 | $3.16 | $3.16 | $3.12 | $3.12 | $3.12 | 10,300 |
| 2018-11-13 | $3.08 | $3.17 | $3.07 | $3.14 | $3.14 | 40,300 |
| 2018-11-12 | $3.08 | $3.20 | $3.08 | $3.17 | $3.17 | 39,000 |
| 2018-11-09 | $3.16 | $3.16 | $3.06 | $3.09 | $3.09 | 55,000 |
| 2018-11-08 | $3.18 | $3.18 | $3.14 | $3.14 | $3.14 | 10,300 |
| 2018-11-07 | $3.17 | $3.18 | $3.17 | $3.17 | $3.17 | 73,600 |
| 2018-11-06 | $3.17 | $3.17 | $3.10 | $3.17 | $3.17 | 82,400 |
| 2018-11-05 | $3.20 | $3.21 | $3.11 | $3.20 | $3.20 | 118,000 |
| 2018-11-02 | $3.22 | $3.22 | $3.08 | $3.21 | $3.21 | 40,600 |
| 2018-11-01 | $3.13 | $3.18 | $3.13 | $3.17 | $3.17 | 26,300 |
| 2018-10-31 | $3.08 | $3.18 | $3.07 | $3.18 | $3.18 | 1,900 |
| 2018-10-30 | $3.12 | $3.12 | $3.01 | $3.08 | $3.08 | 8,700 |
| 2018-10-29 | $3.09 | $3.12 | $3.02 | $3.11 | $3.11 | 76,300 |
| 2018-10-26 | $3.09 | $3.14 | $3.09 | $3.09 | $3.09 | 3,900 |
| 2018-10-25 | $3.08 | $3.09 | $3.02 | $3.09 | $3.09 | 6,600 |
| 2018-10-24 | $3.11 | $3.15 | $3.07 | $3.10 | $3.10 | 5,000 |
| 2018-10-23 | $3.23 | $3.23 | $3.06 | $3.21 | $3.21 | 43,400 |
| 2018-10-22 | $3.09 | $3.25 | $3.05 | $3.23 | $3.23 | 67,800 |
| 2018-10-19 | $3.10 | $3.10 | $3.00 | $3.09 | $3.09 | 96,900 |
| 2018-10-18 | $3.19 | $3.20 | $3.00 | $3.18 | $3.18 | 105,200 |
| 2018-10-17 | $3.10 | $3.20 | $3.05 | $3.20 | $3.20 | 6,500 |
| 2018-10-16 | $3.14 | $3.14 | $3.10 | $3.10 | $3.10 | 17,400 |
| 2018-10-15 | $3.37 | $3.39 | $3.10 | $3.10 | $3.10 | 88,900 |
| 2018-10-12 | $3.37 | $3.37 | $3.20 | $3.21 | $3.21 | 22,100 |
| 2018-10-11 | $3.21 | $3.36 | $3.21 | $3.33 | $3.33 | 140,800 |
| 2018-10-10 | $3.37 | $3.37 | $3.23 | $3.36 | $3.36 | 36,600 |
| 2018-10-09 | $3.27 | $3.38 | $3.27 | $3.37 | $3.37 | 10,700 |
| 2018-10-08 | $3.30 | $3.36 | $3.25 | $3.27 | $3.27 | 3,400 |
| 2018-10-05 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2018-10-04 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2018-10-03 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2018-10-02 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2018-10-01 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2018-09-28 | $3.29 | $3.34 | $3.27 | $3.34 | $3.34 | 8,800 |
| 2018-09-27 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 100 |
| 2018-09-26 | $3.34 | $3.35 | $3.30 | $3.35 | $3.35 | 10,300 |
| 2018-09-25 | $3.30 | $3.32 | $3.25 | $3.31 | $3.31 | 22,500 |
| 2018-09-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2018-09-21 | $3.25 | $3.30 | $3.25 | $3.25 | $3.25 | 18,800 |
| 2018-09-20 | $3.28 | $3.28 | $3.25 | $3.25 | $3.25 | 1,900 |
| 2018-09-19 | $3.23 | $3.28 | $3.20 | $3.24 | $3.24 | 14,700 |
| 2018-09-18 | $3.34 | $3.34 | $3.22 | $3.24 | $3.24 | 95,100 |
| 2018-09-17 | $3.25 | $3.34 | $3.25 | $3.34 | $3.34 | 700 |
| 2018-09-14 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 600 |
| 2018-09-13 | $3.34 | $3.34 | $3.22 | $3.34 | $3.34 | 5,000 |
| 2018-09-12 | $3.30 | $3.34 | $3.30 | $3.34 | $3.34 | 4,200 |
| 2018-09-11 | $3.21 | $3.31 | $3.21 | $3.25 | $3.25 | 10,600 |
| 2018-09-10 | $3.33 | $3.35 | $3.21 | $3.21 | $3.21 | 2,400 |
| 2018-09-07 | $3.35 | $3.35 | $3.21 | $3.35 | $3.35 | 2,500 |
| 2018-09-06 | $3.45 | $3.45 | $3.34 | $3.34 | $3.34 | 400 |
| 2018-09-05 | $3.40 | $3.40 | $3.26 | $3.26 | $3.26 | 2,600 |
| 2018-09-04 | $3.40 | $3.40 | $3.26 | $3.27 | $3.27 | 400 |
| 2018-09-03 | $3.44 | $3.44 | $3.22 | $3.23 | $3.23 | 1,400 |
| 2018-08-31 | $3.38 | $3.38 | $3.26 | $3.29 | $3.29 | 4,100 |
| 2018-08-30 | $3.35 | $3.40 | $3.30 | $3.30 | $3.30 | 50,100 |
| 2018-08-29 | $3.34 | $3.35 | $3.34 | $3.35 | $3.35 | 40,000 |
| 2018-08-28 | $3.26 | $3.35 | $3.26 | $3.35 | $3.35 | 27,000 |
| 2018-08-27 | $3.39 | $3.39 | $3.20 | $3.32 | $3.32 | 23,700 |
| 2018-08-24 | $3.22 | $3.29 | $3.22 | $3.29 | $3.29 | 1,900 |
| 2018-08-23 | $3.29 | $3.29 | $3.22 | $3.22 | $3.22 | 4,200 |
| 2018-08-22 | $3.29 | $3.29 | $3.21 | $3.29 | $3.29 | 2,300 |
| 2018-08-21 | $3.17 | $3.29 | $3.17 | $3.29 | $3.29 | 6,300 |
| 2018-08-20 | $3.21 | $3.29 | $3.20 | $3.24 | $3.24 | 3,100 |
| 2018-08-17 | $3.22 | $3.25 | $3.20 | $3.21 | $3.21 | 4,200 |
| 2018-08-16 | $3.32 | $3.42 | $3.12 | $3.25 | $3.25 | 28,400 |
| 2018-08-15 | $3.48 | $3.48 | $3.30 | $3.32 | $3.32 | 60,000 |
| 2018-08-14 | $3.30 | $3.51 | $3.30 | $3.49 | $3.49 | 9,100 |
| 2018-08-13 | $3.30 | $3.51 | $3.29 | $3.40 | $3.40 | 9,900 |
| 2018-08-10 | $3.36 | $3.57 | $3.32 | $3.32 | $3.32 | 37,600 |
| 2018-08-09 | $3.28 | $3.50 | $3.28 | $3.34 | $3.34 | 49,400 |
| 2018-08-08 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 100 |
| 2018-08-07 | $3.39 | $3.39 | $3.22 | $3.39 | $3.39 | 9,900 |
| 2018-08-06 | $3.20 | $3.39 | $3.20 | $3.36 | $3.36 | 6,800 |
| 2018-08-03 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 23,200 |
| 2018-08-02 | $3.28 | $3.28 | $3.27 | $3.27 | $3.27 | 1,200 |
| 2018-08-01 | $3.39 | $3.40 | $3.39 | $3.40 | $3.40 | 2,900 |
| 2018-07-31 | $3.37 | $3.39 | $3.34 | $3.39 | $3.39 | 11,140 |
| 2018-07-30 | $3.35 | $3.37 | $3.35 | $3.37 | $3.37 | 1,000 |
| 2018-07-27 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2018-07-26 | $3.40 | $3.41 | $3.36 | $3.41 | $3.41 | 14,500 |
| 2018-07-25 | $3.43 | $3.44 | $3.34 | $3.41 | $3.41 | 20,700 |
| 2018-07-24 | $3.70 | $3.70 | $3.36 | $3.44 | $3.44 | 18,300 |
| 2018-07-23 | $3.34 | $3.40 | $3.34 | $3.39 | $3.39 | 5,100 |
| 2018-07-20 | $3.36 | $3.36 | $3.32 | $3.35 | $3.35 | 5,600 |
| 2018-07-19 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2018-07-18 | $3.33 | $3.34 | $3.32 | $3.32 | $3.32 | 15,600 |
| 2018-07-17 | $3.28 | $3.33 | $3.24 | $3.30 | $3.30 | 9,600 |
| 2018-07-16 | $3.27 | $3.41 | $3.27 | $3.28 | $3.28 | 2,940 |
| 2018-07-13 | $3.32 | $3.32 | $3.31 | $3.32 | $3.32 | 5,300 |
| 2018-07-12 | $3.26 | $3.32 | $3.20 | $3.32 | $3.32 | 21,800 |
| 2018-07-11 | $3.19 | $3.34 | $3.19 | $3.29 | $3.29 | 9,900 |
| 2018-07-10 | $3.35 | $3.36 | $3.30 | $3.36 | $3.36 | 9,900 |
| 2018-07-09 | $3.52 | $3.52 | $3.35 | $3.35 | $3.35 | 74,600 |
| 2018-07-06 | $3.36 | $3.40 | $3.36 | $3.40 | $3.40 | 13,600 |
| 2018-07-05 | $3.40 | $3.40 | $3.36 | $3.36 | $3.36 | 1,700 |
| 2018-07-04 | $3.49 | $3.49 | $3.36 | $3.36 | $3.36 | 10,400 |
| 2018-07-03 | $3.32 | $3.49 | $3.32 | $3.49 | $3.49 | 7,600 |
| 2018-07-02 | $3.36 | $3.55 | $3.36 | $3.54 | $3.54 | 29,800 |
| 2018-06-29 | $3.54 | $3.55 | $3.33 | $3.55 | $3.55 | 24,500 |
| 2018-06-28 | $3.30 | $3.55 | $3.30 | $3.55 | $3.55 | 7,500 |
| 2018-06-27 | $3.58 | $3.58 | $3.54 | $3.54 | $3.54 | 33,400 |
| 2018-06-26 | $3.45 | $3.45 | $3.22 | $3.45 | $3.45 | 3,300 |
| 2018-06-25 | $3.45 | $3.57 | $3.45 | $3.45 | $3.45 | 9,600 |
| 2018-06-22 | $3.43 | $3.44 | $3.43 | $3.44 | $3.44 | 100 |
| 2018-06-21 | $3.48 | $3.48 | $3.31 | $3.43 | $3.43 | 6,700 |
| 2018-06-20 | $3.53 | $3.58 | $3.50 | $3.50 | $3.50 | 46,500 |
| 2018-06-19 | $3.65 | $3.65 | $3.48 | $3.53 | $3.53 | 35,400 |
| 2018-06-18 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2018-06-15 | $3.54 | $3.55 | $3.54 | $3.55 | $3.55 | 3,000 |
| 2018-06-14 | $3.55 | $3.55 | $3.51 | $3.55 | $3.55 | 1,400 |
| 2018-06-13 | $3.52 | $3.55 | $3.52 | $3.55 | $3.55 | 12,500 |
| 2018-06-12 | $3.50 | $3.57 | $3.48 | $3.55 | $3.55 | 24,000 |
| 2018-06-11 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 1,600 |
| 2018-06-08 | $3.53 | $3.53 | $3.49 | $3.51 | $3.51 | 4,600 |
| 2018-06-07 | $3.52 | $3.54 | $3.52 | $3.53 | $3.53 | 4,200 |
| 2018-06-06 | $3.54 | $3.54 | $3.52 | $3.52 | $3.52 | 8,600 |
| 2018-06-05 | $3.52 | $3.56 | $3.51 | $3.55 | $3.55 | 5,500 |
| 2018-06-04 | $3.50 | $3.57 | $3.50 | $3.57 | $3.57 | 1,100 |
| 2018-06-01 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 3,000 |
| 2018-05-31 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 7,200 |
| 2018-05-30 | $3.54 | $3.57 | $3.48 | $3.57 | $3.57 | 11,200 |
| 2018-05-29 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 5,900 |
| 2018-05-28 | $3.60 | $3.60 | $3.55 | $3.59 | $3.59 | 3,000 |
| 2018-05-25 | $3.61 | $3.61 | $3.55 | $3.56 | $3.56 | 1,700 |
| 2018-05-24 | $3.58 | $3.62 | $3.57 | $3.58 | $3.58 | 5,300 |
| 2018-05-23 | $3.61 | $3.63 | $3.61 | $3.62 | $3.62 | 5,200 |
| 2018-05-22 | $3.61 | $3.61 | $3.60 | $3.61 | $3.61 | 31,800 |
| 2018-05-21 | $3.65 | $3.65 | $3.59 | $3.64 | $3.64 | 4,200 |
| 2018-05-18 | $3.56 | $3.61 | $3.56 | $3.61 | $3.61 | 6,200 |
| 2018-05-17 | $3.58 | $3.62 | $3.58 | $3.60 | $3.60 | 1,300 |
| 2018-05-16 | $3.58 | $3.61 | $3.58 | $3.61 | $3.61 | 7,800 |
| 2018-05-15 | $3.59 | $3.60 | $3.58 | $3.60 | $3.60 | 4,300 |
| 2018-05-14 | $3.67 | $3.67 | $3.57 | $3.61 | $3.61 | 14,400 |
| 2018-05-11 | $3.62 | $3.64 | $3.60 | $3.60 | $3.60 | 25,100 |
| 2018-05-10 | $3.59 | $3.63 | $3.58 | $3.62 | $3.62 | 1,500 |
| 2018-05-09 | $3.58 | $3.63 | $3.58 | $3.62 | $3.62 | 2,200 |
| 2018-05-08 | $3.59 | $3.62 | $3.58 | $3.62 | $3.62 | 5,200 |
| 2018-05-07 | $3.62 | $3.62 | $3.53 | $3.56 | $3.56 | 18,500 |
| 2018-05-04 | $3.54 | $3.57 | $3.53 | $3.56 | $3.56 | 15,500 |
| 2018-05-03 | $3.53 | $3.60 | $3.50 | $3.60 | $3.60 | 26,800 |
| 2018-05-02 | $3.55 | $3.58 | $3.55 | $3.55 | $3.55 | 4,400 |
| 2018-05-01 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2018-04-30 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2018-04-27 | $3.50 | $3.55 | $3.50 | $3.54 | $3.54 | 12,600 |
| 2018-04-26 | $3.53 | $3.57 | $3.48 | $3.57 | $3.57 | 9,500 |
| 2018-04-25 | $3.54 | $3.55 | $3.50 | $3.55 | $3.55 | 10,500 |
| 2018-04-24 | $3.65 | $3.65 | $3.50 | $3.56 | $3.56 | 22,600 |
| 2018-04-23 | $3.52 | $3.56 | $3.48 | $3.56 | $3.56 | 16,900 |
| 2018-04-20 | $3.56 | $3.58 | $3.48 | $3.56 | $3.56 | 35,400 |
| 2018-04-19 | $3.59 | $3.59 | $3.56 | $3.56 | $3.56 | 16,300 |
| 2018-04-18 | $3.65 | $3.65 | $3.50 | $3.54 | $3.54 | 59,200 |
| 2018-04-17 | $3.62 | $3.65 | $3.50 | $3.65 | $3.65 | 74,900 |
| 2018-04-16 | $3.66 | $3.67 | $3.55 | $3.67 | $3.67 | 43,000 |
| 2018-04-13 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 200 |
| 2018-04-12 | $3.66 | $3.66 | $3.62 | $3.62 | $3.62 | 5,000 |
| 2018-04-11 | $3.67 | $3.67 | $3.64 | $3.67 | $3.67 | 23,600 |
| 2018-04-10 | $3.65 | $3.65 | $3.64 | $3.65 | $3.65 | 10,000 |
| 2018-04-09 | $3.61 | $3.61 | $3.57 | $3.58 | $3.58 | 18,400 |
| 2018-04-06 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2018-04-05 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2018-04-04 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 5,900 |
| 2018-04-03 | $3.58 | $3.66 | $3.58 | $3.66 | $3.66 | 17,300 |
| 2018-04-02 | $3.66 | $3.67 | $3.62 | $3.66 | $3.66 | 12,000 |
| 2018-03-30 | $3.66 | $3.66 | $3.60 | $3.66 | $3.66 | 20,500 |
| 2018-03-29 | $3.60 | $3.67 | $3.58 | $3.67 | $3.67 | 16,500 |
| 2018-03-28 | $3.53 | $3.67 | $3.53 | $3.67 | $3.67 | 20,100 |
| 2018-03-27 | $3.65 | $3.67 | $3.65 | $3.67 | $3.67 | 74,600 |
| 2018-03-26 | $3.57 | $3.65 | $3.57 | $3.65 | $3.65 | 27,600 |
| 2018-03-23 | $3.67 | $3.67 | $3.60 | $3.62 | $3.62 | 33,600 |
| 2018-03-22 | $3.70 | $3.72 | $3.66 | $3.67 | $3.67 | 25,000 |
| 2018-03-21 | $3.72 | $3.74 | $3.68 | $3.73 | $3.73 | 8,000 |
| 2018-03-20 | $3.70 | $3.72 | $3.65 | $3.72 | $3.72 | 6,800 |
| 2018-03-19 | $3.67 | $3.72 | $3.65 | $3.72 | $3.72 | 40,800 |
| 2018-03-16 | $3.75 | $3.76 | $3.67 | $3.69 | $3.69 | 50,000 |
| 2018-03-15 | $3.74 | $3.75 | $3.71 | $3.72 | $3.72 | 1,800 |
| 2018-03-14 | $3.74 | $3.75 | $3.71 | $3.75 | $3.75 | 13,100 |
| 2018-03-13 | $3.74 | $3.78 | $3.74 | $3.77 | $3.77 | 30,500 |
| 2018-03-12 | $3.77 | $3.80 | $3.73 | $3.79 | $3.79 | 35,900 |
| 2018-03-09 | $3.76 | $3.76 | $3.71 | $3.76 | $3.76 | 186,300 |
| 2018-03-08 | $3.73 | $3.74 | $3.73 | $3.73 | $3.73 | 6,000 |
| 2018-03-07 | $3.71 | $3.75 | $3.67 | $3.74 | $3.74 | 9,900 |
| 2018-03-06 | $3.72 | $3.74 | $3.68 | $3.74 | $3.74 | 10,300 |
| 2018-03-05 | $3.68 | $3.72 | $3.67 | $3.69 | $3.69 | 3,900 |
| 2018-03-02 | $3.70 | $3.73 | $3.68 | $3.72 | $3.72 | 2,900 |
| 2018-03-01 | $3.73 | $3.74 | $3.68 | $3.73 | $3.73 | 16,800 |
| 2018-02-28 | $3.70 | $3.75 | $3.69 | $3.74 | $3.74 | 21,100 |
| 2018-02-27 | $3.80 | $3.81 | $3.71 | $3.77 | $3.77 | 26,800 |
| 2018-02-26 | $3.78 | $3.78 | $3.72 | $3.78 | $3.78 | 25,500 |
| 2018-02-23 | $3.78 | $3.79 | $3.72 | $3.78 | $3.78 | 13,900 |
| 2018-02-22 | $3.80 | $3.80 | $3.69 | $3.80 | $3.80 | 55,800 |
| 2018-02-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2018-02-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2018-02-19 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2018-02-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2018-02-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2018-02-14 | $3.80 | $3.84 | $3.71 | $3.80 | $3.80 | 7,200 |
| 2018-02-13 | $3.60 | $3.88 | $3.60 | $3.87 | $3.87 | 40,800 |
| 2018-02-12 | $3.80 | $3.84 | $3.68 | $3.69 | $3.69 | 66,200 |
| 2018-02-09 | $3.81 | $3.88 | $3.80 | $3.88 | $3.88 | 13,500 |
| 2018-02-08 | $3.97 | $3.97 | $3.81 | $3.87 | $3.87 | 17,200 |
| 2018-02-07 | $4.09 | $4.09 | $3.89 | $3.89 | $3.89 | 68,100 |
| 2018-02-06 | $3.90 | $4.09 | $3.83 | $4.09 | $4.09 | 44,600 |
| 2018-02-05 | $3.94 | $4.20 | $3.90 | $3.95 | $3.95 | 3,500 |
| 2018-02-02 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 17,800 |
| 2018-02-01 | $4.01 | $4.01 | $3.92 | $4.00 | $4.00 | 20,100 |
| 2018-01-31 | $3.93 | $4.00 | $3.92 | $4.00 | $4.00 | 16,100 |
| 2018-01-30 | $3.98 | $4.00 | $3.95 | $4.00 | $4.00 | 12,000 |
| 2018-01-29 | $4.01 | $4.09 | $4.00 | $4.01 | $4.01 | 32,600 |
| 2018-01-26 | $4.02 | $4.09 | $4.01 | $4.09 | $4.09 | 18,600 |
| 2018-01-25 | $4.03 | $4.18 | $3.86 | $4.10 | $4.10 | 44,500 |
| 2018-01-24 | $4.00 | $4.23 | $3.97 | $4.09 | $4.09 | 56,000 |
| 2018-01-23 | $3.96 | $4.00 | $3.93 | $3.98 | $3.98 | 32,500 |
| 2018-01-22 | $3.93 | $3.97 | $3.93 | $3.96 | $3.96 | 30,000 |
| 2018-01-19 | $3.93 | $3.93 | $3.91 | $3.93 | $3.93 | 5,400 |
| 2018-01-18 | $3.93 | $4.00 | $3.93 | $3.94 | $3.94 | 13,800 |
| 2018-01-17 | $3.94 | $3.94 | $3.93 | $3.93 | $3.93 | 5,600 |
| 2018-01-16 | $3.91 | $3.92 | $3.87 | $3.92 | $3.92 | 3,400 |
| 2018-01-15 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2018-01-12 | $3.88 | $3.93 | $3.88 | $3.93 | $3.93 | 400 |
| 2018-01-11 | $3.97 | $3.97 | $3.87 | $3.93 | $3.93 | 1,500 |
| 2018-01-10 | $3.88 | $3.92 | $3.88 | $3.92 | $3.92 | 1,800 |
| 2018-01-09 | $3.88 | $3.90 | $3.88 | $3.90 | $3.90 | 19,200 |
| 2018-01-08 | $3.87 | $3.90 | $3.87 | $3.90 | $3.90 | 21,900 |
| 2018-01-05 | $3.87 | $3.90 | $3.87 | $3.87 | $3.87 | 7,800 |
| 2018-01-04 | $3.86 | $3.95 | $3.86 | $3.91 | $3.91 | 6,200 |
| 2018-01-03 | $3.89 | $3.95 | $3.78 | $3.95 | $3.95 | 38,200 |
| 2018-01-02 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 1,000 |
| 2018-01-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2017-12-29 | $3.87 | $3.87 | $3.81 | $3.87 | $3.87 | 6,500 |
| 2017-12-28 | $3.86 | $3.86 | $3.84 | $3.84 | $3.84 | 1,900 |
| 2017-12-27 | $3.88 | $3.88 | $3.80 | $3.80 | $3.80 | 4,400 |
| 2017-12-26 | $3.82 | $3.82 | $3.80 | $3.81 | $3.81 | 7,300 |
| 2017-12-25 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2017-12-22 | $3.85 | $3.87 | $3.80 | $3.87 | $3.87 | 6,800 |
| 2017-12-21 | $3.83 | $3.94 | $3.74 | $3.94 | $3.94 | 20,200 |
| 2017-12-20 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2017-12-19 | $3.88 | $3.93 | $3.87 | $3.89 | $3.89 | 8,000 |
| 2017-12-18 | $3.86 | $3.94 | $3.86 | $3.94 | $3.94 | 12,600 |
| 2017-12-15 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 100 |
| 2017-12-14 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 100 |
| 2017-12-13 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-12-12 | $3.86 | $3.94 | $3.86 | $3.94 | $3.94 | 1,000 |
| 2017-12-11 | $3.91 | $3.96 | $3.91 | $3.96 | $3.96 | 1,100 |
| 2017-12-08 | $3.89 | $3.93 | $3.86 | $3.93 | $3.93 | 8,600 |
| 2017-12-07 | $3.88 | $3.95 | $3.86 | $3.95 | $3.95 | 12,400 |
| 2017-12-06 | $3.95 | $3.97 | $3.87 | $3.97 | $3.97 | 21,000 |
| 2017-12-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2017-12-04 | $3.88 | $3.99 | $3.88 | $3.97 | $3.97 | 19,200 |
| 2017-12-01 | $3.99 | $3.99 | $3.90 | $3.93 | $3.93 | 3,600 |
| 2017-11-30 | $3.86 | $3.95 | $3.82 | $3.95 | $3.95 | 5,100 |
| 2017-11-29 | $3.89 | $3.99 | $3.89 | $3.90 | $3.90 | 3,500 |
| 2017-11-28 | $3.87 | $4.00 | $3.87 | $4.00 | $4.00 | 5,400 |
| 2017-11-27 | $3.87 | $3.90 | $3.87 | $3.90 | $3.90 | 2,900 |
| 2017-11-24 | $3.95 | $3.95 | $3.84 | $3.86 | $3.86 | 7,700 |
| 2017-11-23 | $4.02 | $4.02 | $3.95 | $3.99 | $3.99 | 10,900 |
| 2017-11-22 | $3.99 | $4.03 | $3.96 | $4.02 | $4.02 | 14,200 |
| 2017-11-21 | $3.98 | $4.06 | $3.88 | $4.06 | $4.06 | 37,000 |
| 2017-11-20 | $3.94 | $4.02 | $3.84 | $3.98 | $3.98 | 20,300 |
| 2017-11-17 | $3.98 | $4.06 | $3.93 | $4.04 | $4.04 | 20,200 |
| 2017-11-16 | $3.90 | $4.06 | $3.90 | $4.06 | $4.06 | 28,300 |
| 2017-11-15 | $3.98 | $4.01 | $3.95 | $4.01 | $4.01 | 5,300 |
| 2017-11-14 | $4.10 | $4.17 | $4.00 | $4.10 | $4.10 | 6,500 |
| 2017-11-13 | $4.07 | $4.25 | $4.07 | $4.07 | $4.07 | 16,900 |
| 2017-11-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3,300 |
| 2017-11-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2017-11-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-11-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 5,000 |
| 2017-11-06 | $3.98 | $4.00 | $3.98 | $4.00 | $4.00 | 2,600 |
| 2017-11-03 | $3.92 | $4.00 | $3.92 | $4.00 | $4.00 | 5,500 |
| 2017-11-02 | $3.91 | $4.04 | $3.91 | $4.02 | $4.02 | 14,000 |
| 2017-11-01 | $3.91 | $4.06 | $3.91 | $3.96 | $3.96 | 3,200 |
| 2017-10-31 | $3.91 | $4.10 | $3.90 | $4.08 | $4.08 | 7,600 |
| 2017-10-30 | $3.98 | $3.98 | $3.91 | $3.91 | $3.91 | 12,400 |
| 2017-10-27 | $3.92 | $3.97 | $3.92 | $3.97 | $3.97 | 700 |
| 2017-10-26 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 7,700 |
| 2017-10-25 | $3.91 | $3.95 | $3.91 | $3.95 | $3.95 | 4,700 |
| 2017-10-24 | $3.87 | $3.96 | $3.85 | $3.96 | $3.96 | 14,100 |
| 2017-10-23 | $3.89 | $3.97 | $3.81 | $3.97 | $3.97 | 20,800 |
| 2017-10-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 400 |
| 2017-10-19 | $3.95 | $3.95 | $3.88 | $3.95 | $3.95 | 6,000 |
| 2017-10-18 | $3.86 | $3.96 | $3.86 | $3.96 | $3.96 | 900 |
| 2017-10-17 | $3.91 | $3.91 | $3.86 | $3.87 | $3.87 | 7,900 |
| 2017-10-16 | $3.93 | $3.94 | $3.88 | $3.88 | $3.88 | 5,600 |
| 2017-10-13 | $3.94 | $3.99 | $3.94 | $3.94 | $3.94 | 8,800 |
| 2017-10-12 | $4.00 | $4.00 | $3.93 | $3.93 | $3.93 | 5,100 |
| 2017-10-11 | $4.00 | $4.08 | $3.99 | $3.99 | $3.99 | 18,700 |
| 2017-10-10 | $4.17 | $4.17 | $4.09 | $4.09 | $4.09 | 1,300 |
| 2017-10-09 | $4.28 | $4.28 | $3.94 | $3.96 | $3.96 | 24,800 |
| 2017-10-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-10-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-10-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-10-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-10-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2017-09-29 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 200 |
| 2017-09-28 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 100 |
| 2017-09-27 | $3.93 | $3.93 | $3.92 | $3.93 | $3.93 | 7,000 |
| 2017-09-26 | $3.85 | $3.85 | $3.81 | $3.84 | $3.84 | 4,000 |
| 2017-09-25 | $3.87 | $3.87 | $3.85 | $3.85 | $3.85 | 3,800 |
| 2017-09-22 | $3.91 | $3.91 | $3.85 | $3.91 | $3.91 | 4,700 |
| 2017-09-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2017-09-20 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 9,300 |
| 2017-09-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 300 |
| 2017-09-18 | $3.96 | $4.01 | $3.96 | $3.99 | $3.99 | 14,700 |
| 2017-09-15 | $3.88 | $3.96 | $3.88 | $3.96 | $3.96 | 4,600 |
| 2017-09-14 | $3.99 | $3.99 | $3.95 | $3.98 | $3.98 | 1,600 |
| 2017-09-13 | $4.20 | $4.20 | $3.91 | $4.00 | $4.00 | 5,000 |
| 2017-09-12 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 20,200 |
| 2017-09-11 | $4.20 | $4.20 | $3.95 | $3.95 | $3.95 | 4,500 |
| 2017-09-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 3,800 |
| 2017-09-07 | $3.90 | $4.04 | $3.90 | $3.95 | $3.95 | 46,170 |
| 2017-09-06 | $3.87 | $4.00 | $3.87 | $3.90 | $3.90 | 68,400 |
| 2017-09-05 | $3.91 | $3.96 | $3.89 | $3.90 | $3.90 | 117,170 |
| 2017-09-04 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 467,550 |
| 2017-09-01 | $3.82 | $3.85 | $3.82 | $3.85 | $3.85 | 600 |
| 2017-08-31 | $3.85 | $3.85 | $3.81 | $3.82 | $3.82 | 3,010 |
| 2017-08-30 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 500 |
| 2017-08-29 | $3.81 | $3.85 | $3.80 | $3.85 | $3.85 | 7,200 |
| 2017-08-28 | $3.78 | $3.85 | $3.78 | $3.85 | $3.85 | 11,000 |
| 2017-08-25 | $3.82 | $3.82 | $3.76 | $3.82 | $3.82 | 1,400 |
| 2017-08-24 | $3.74 | $3.79 | $3.74 | $3.79 | $3.79 | 2,100 |
| 2017-08-23 | $3.74 | $3.78 | $3.74 | $3.78 | $3.78 | 3,000 |
| 2017-08-22 | $3.77 | $3.77 | $3.74 | $3.77 | $3.77 | 3,400 |
| 2017-08-21 | $3.69 | $3.77 | $3.69 | $3.77 | $3.77 | 5,700 |
| 2017-08-18 | $3.73 | $3.79 | $3.73 | $3.79 | $3.79 | 171,800 |
| 2017-08-17 | $3.72 | $3.76 | $3.72 | $3.76 | $3.76 | 1,000 |
| 2017-08-16 | $3.72 | $3.75 | $3.72 | $3.75 | $3.75 | 1,100 |
| 2017-08-15 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 1,500 |
| 2017-08-14 | $3.72 | $3.77 | $3.72 | $3.77 | $3.77 | 10,300 |
| 2017-08-11 | $3.75 | $3.79 | $3.72 | $3.78 | $3.78 | 2,600 |
| 2017-08-10 | $3.73 | $3.80 | $3.73 | $3.80 | $3.80 | 14,600 |
| 2017-08-09 | $3.74 | $3.80 | $3.74 | $3.80 | $3.80 | 8,300 |
| 2017-08-08 | $3.82 | $3.83 | $3.74 | $3.83 | $3.83 | 7,000 |
| 2017-08-07 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 1,800 |
| 2017-08-04 | $3.83 | $3.83 | $3.82 | $3.82 | $3.82 | 4,500 |
| 2017-08-03 | $3.80 | $3.80 | $3.75 | $3.78 | $3.78 | 13,500 |
| 2017-08-02 | $3.72 | $3.80 | $3.72 | $3.80 | $3.80 | 12,100 |
| 2017-08-01 | $3.77 | $3.77 | $3.72 | $3.72 | $3.72 | 2,400 |
| 2017-07-31 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 640 |
| 2017-07-28 | $3.71 | $3.76 | $3.71 | $3.76 | $3.76 | 500 |
| 2017-07-27 | $3.73 | $3.76 | $3.70 | $3.76 | $3.76 | 14,140 |
| 2017-07-26 | $3.72 | $3.73 | $3.72 | $3.72 | $3.72 | 2,500 |
| 2017-07-25 | $3.76 | $3.78 | $3.71 | $3.72 | $3.72 | 23,900 |
| 2017-07-24 | $3.69 | $3.76 | $3.69 | $3.76 | $3.76 | 12,100 |
| 2017-07-21 | $3.69 | $3.75 | $3.69 | $3.75 | $3.75 | 13,700 |
| 2017-07-20 | $3.73 | $3.75 | $3.67 | $3.75 | $3.75 | 16,600 |
| 2017-07-19 | $3.68 | $3.70 | $3.68 | $3.70 | $3.70 | 35,400 |
| 2017-07-18 | $3.57 | $3.69 | $3.57 | $3.69 | $3.69 | 1,700 |
| 2017-07-17 | $3.67 | $3.70 | $3.62 | $3.70 | $3.70 | 40,000 |
| 2017-07-14 | $3.66 | $3.69 | $3.64 | $3.69 | $3.69 | 1,600 |
| 2017-07-13 | $3.62 | $3.70 | $3.62 | $3.64 | $3.64 | 5,500 |
| 2017-07-12 | $3.65 | $3.70 | $3.65 | $3.70 | $3.70 | 1,200 |
| 2017-07-11 | $3.70 | $3.70 | $3.63 | $3.70 | $3.70 | 6,600 |
| 2017-07-10 | $3.62 | $3.67 | $3.62 | $3.67 | $3.67 | 5,300 |
| 2017-07-07 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2017-07-06 | $3.62 | $3.66 | $3.61 | $3.66 | $3.66 | 15,900 |
| 2017-07-05 | $3.62 | $3.65 | $3.62 | $3.65 | $3.65 | 5,400 |
| 2017-07-04 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 700 |
| 2017-07-03 | $3.64 | $3.65 | $3.63 | $3.65 | $3.65 | 15,600 |
| 2017-06-30 | $3.58 | $3.66 | $3.58 | $3.65 | $3.65 | 13,800 |
| 2017-06-29 | $3.57 | $3.67 | $3.57 | $3.67 | $3.67 | 27,400 |
| 2017-06-28 | $3.63 | $3.70 | $3.55 | $3.70 | $3.70 | 18,400 |
| 2017-06-27 | $3.60 | $3.73 | $3.60 | $3.70 | $3.70 | 14,100 |
| 2017-06-26 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 3,800 |
| 2017-06-23 | $3.68 | $3.69 | $3.64 | $3.64 | $3.64 | 28,900 |
| 2017-06-22 | $3.64 | $3.64 | $3.59 | $3.59 | $3.59 | 7,300 |
| 2017-06-21 | $3.62 | $3.64 | $3.58 | $3.59 | $3.59 | 15,700 |
| 2017-06-20 | $3.62 | $3.62 | $3.58 | $3.62 | $3.62 | 15,000 |
| 2017-06-19 | $3.60 | $3.68 | $3.60 | $3.61 | $3.61 | 19,200 |
| 2017-06-16 | $3.70 | $3.70 | $3.60 | $3.66 | $3.66 | 16,900 |
| 2017-06-15 | $3.65 | $3.68 | $3.56 | $3.68 | $3.68 | 9,500 |
| 2017-06-14 | $3.60 | $3.68 | $3.60 | $3.68 | $3.68 | 12,950 |
| 2017-06-13 | $3.58 | $3.65 | $3.58 | $3.65 | $3.65 | 3,100 |
| 2017-06-12 | $3.65 | $3.65 | $3.60 | $3.65 | $3.65 | 21,600 |
| 2017-06-09 | $3.56 | $3.65 | $3.56 | $3.65 | $3.65 | 10,600 |
| 2017-06-08 | $3.73 | $3.73 | $3.56 | $3.56 | $3.56 | 14,700 |
| 2017-06-07 | $3.55 | $3.58 | $3.53 | $3.58 | $3.58 | 54,900 |
| 2017-06-06 | $3.51 | $3.54 | $3.51 | $3.53 | $3.53 | 3,500 |
| 2017-06-05 | $3.55 | $3.60 | $3.51 | $3.60 | $3.60 | 1,500 |
| 2017-06-02 | $3.54 | $3.65 | $3.54 | $3.65 | $3.65 | 4,400 |
| 2017-06-01 | $3.53 | $3.57 | $3.53 | $3.57 | $3.57 | 700 |
| 2017-05-31 | $3.50 | $3.68 | $3.50 | $3.59 | $3.59 | 59,400 |
| 2017-05-30 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-05-29 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-05-26 | $3.55 | $3.56 | $3.51 | $3.55 | $3.55 | 5,300 |
| 2017-05-25 | $3.55 | $3.55 | $3.52 | $3.55 | $3.55 | 8,800 |
| 2017-05-24 | $3.46 | $3.55 | $3.46 | $3.55 | $3.55 | 36,500 |
| 2017-05-23 | $3.60 | $3.60 | $3.47 | $3.55 | $3.55 | 10,400 |
| 2017-05-22 | $3.60 | $3.60 | $3.50 | $3.60 | $3.60 | 1,900 |
| 2017-05-19 | $3.62 | $3.62 | $3.55 | $3.62 | $3.62 | 1,200 |
| 2017-05-18 | $3.50 | $3.65 | $3.50 | $3.62 | $3.62 | 1,700 |
| 2017-05-17 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1,400 |
| 2017-05-16 | $3.65 | $3.66 | $3.50 | $3.60 | $3.60 | 29,100 |
| 2017-05-15 | $3.60 | $3.60 | $3.50 | $3.50 | $3.50 | 7,100 |
| 2017-05-12 | $3.42 | $3.49 | $3.42 | $3.48 | $3.48 | 3,800 |
| 2017-05-11 | $3.45 | $3.49 | $3.41 | $3.49 | $3.49 | 5,800 |
| 2017-05-10 | $3.55 | $3.55 | $3.46 | $3.49 | $3.49 | 4,100 |
| 2017-05-09 | $3.45 | $3.55 | $3.45 | $3.55 | $3.55 | 11,800 |
| 2017-05-08 | $3.59 | $3.59 | $3.50 | $3.55 | $3.55 | 41,700 |
| 2017-05-05 | $3.51 | $3.60 | $3.43 | $3.60 | $3.60 | 22,600 |
| 2017-05-04 | $3.56 | $3.56 | $3.50 | $3.54 | $3.54 | 3,200 |
| 2017-05-03 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 4,500 |
| 2017-05-02 | $3.56 | $3.65 | $3.56 | $3.65 | $3.65 | 200 |
| 2017-05-01 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2017-04-28 | $3.65 | $3.65 | $3.62 | $3.63 | $3.63 | 4,500 |
| 2017-04-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 6,700 |
| 2017-04-26 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 100 |
| 2017-04-25 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2017-04-24 | $3.69 | $3.73 | $3.44 | $3.68 | $3.68 | 14,910 |
| 2017-04-21 | $3.60 | $3.69 | $3.60 | $3.69 | $3.69 | 600 |
| 2017-04-20 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2017-04-19 | $3.61 | $3.69 | $3.60 | $3.69 | $3.69 | 12,300 |
| 2017-04-18 | $3.67 | $3.69 | $3.65 | $3.69 | $3.69 | 14,200 |
| 2017-04-17 | $3.60 | $3.68 | $3.60 | $3.66 | $3.66 | 900 |
| 2017-04-14 | $3.70 | $3.70 | $3.64 | $3.69 | $3.69 | 18,600 |
| 2017-04-13 | $3.70 | $3.70 | $3.63 | $3.70 | $3.70 | 6,920 |
| 2017-04-12 | $3.70 | $3.70 | $3.63 | $3.70 | $3.70 | 16,600 |
| 2017-04-11 | $3.68 | $3.69 | $3.60 | $3.69 | $3.69 | 31,200 |
| 2017-04-10 | $3.68 | $3.68 | $3.62 | $3.68 | $3.68 | 7,500 |
| 2017-04-07 | $3.65 | $3.68 | $3.60 | $3.68 | $3.68 | 79,490 |
| 2017-04-06 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 10,500 |
| 2017-04-05 | $3.64 | $3.68 | $3.62 | $3.63 | $3.63 | 138,620 |
| 2017-04-04 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2017-04-03 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2017-03-31 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 1,400 |
| 2017-03-30 | $3.56 | $3.64 | $3.56 | $3.64 | $3.64 | 4,200 |
| 2017-03-29 | $3.60 | $3.64 | $3.53 | $3.64 | $3.64 | 19,700 |
| 2017-03-28 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2017-03-27 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2017-03-24 | $3.65 | $3.65 | $3.57 | $3.61 | $3.61 | 2,000 |
| 2017-03-23 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2017-03-22 | $3.55 | $3.62 | $3.55 | $3.62 | $3.62 | 900 |
| 2017-03-21 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 1,500 |
| 2017-03-20 | $3.60 | $3.64 | $3.56 | $3.61 | $3.61 | 5,800 |
| 2017-03-17 | $3.58 | $3.62 | $3.53 | $3.61 | $3.61 | 45,710 |
| 2017-03-16 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 800 |
| 2017-03-15 | $3.55 | $3.58 | $3.55 | $3.55 | $3.55 | 2,900 |
| 2017-03-14 | $3.53 | $3.60 | $3.53 | $3.59 | $3.59 | 16,300 |
| 2017-03-13 | $3.47 | $3.61 | $3.47 | $3.50 | $3.50 | 10,900 |
| 2017-03-10 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 500 |
| 2017-03-09 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2017-03-08 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 200 |
| 2017-03-07 | $3.52 | $3.59 | $3.52 | $3.59 | $3.59 | 2,300 |
| 2017-03-06 | $3.53 | $3.62 | $3.53 | $3.54 | $3.54 | 23,410 |
| 2017-03-03 | $3.53 | $3.61 | $3.50 | $3.52 | $3.52 | 31,500 |
| 2017-03-02 | $3.54 | $3.62 | $3.54 | $3.61 | $3.61 | 2,900 |
| 2017-03-01 | $3.62 | $3.62 | $3.58 | $3.58 | $3.58 | 400 |
| 2017-02-28 | $3.63 | $3.63 | $3.57 | $3.62 | $3.62 | 12,900 |
| 2017-02-27 | $3.62 | $3.62 | $3.53 | $3.62 | $3.62 | 5,600 |
| 2017-02-24 | $3.62 | $3.62 | $3.60 | $3.62 | $3.62 | 3,500 |
| 2017-02-23 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 6,300 |
| 2017-02-22 | $3.68 | $3.68 | $3.58 | $3.59 | $3.59 | 2,200 |
| 2017-02-21 | $3.53 | $3.68 | $3.53 | $3.65 | $3.65 | 523,210 |
| 2017-02-20 | $3.55 | $3.55 | $3.51 | $3.51 | $3.51 | 23,950 |
| 2017-02-17 | $3.55 | $3.55 | $3.51 | $3.51 | $3.51 | 4,000 |
| 2017-02-16 | $3.52 | $3.52 | $3.51 | $3.51 | $3.51 | 18,700 |
| 2017-02-15 | $3.52 | $3.53 | $3.51 | $3.51 | $3.51 | 51,500 |
| 2017-02-14 | $3.51 | $3.52 | $3.43 | $3.52 | $3.52 | 36,250 |
Fullgoal Fund Management Company Ltd (510210) News Headlines
Recent Fullgoal Fund Management Company Ltd (510210) News
Similar Companies to Fullgoal Fund Management Company Ltd (510210) 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 | -- | -- | -- |