China Asset Management Company. Ltd (510630) Exchange: SHG
Data as of Oct. 10, 2025
$0.97 ($0.00) 0.21%
China Asset Management Company. Ltd - Daily Information
Click for more stock information on China Asset Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $0.96 |
| Previous Close | $0.97 |
| High | $0.97 |
| Low | $0.96 |
| Adjusted Open | $0.96 |
| Previous Adjusted Close | $0.97 |
| Adjusted High | $0.97 |
| Adjusted Low | $0.96 |
About China Asset Management Company. Ltd (510630)
China Asset Management Co. Ltd
Invest in China Asset Management Company. Ltd (510630)
Historical Stock Data for China Asset Management Company. Ltd (510630)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 29,339,300 |
| 2025-09-18 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 53,270,200 |
| 2025-09-17 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 22,301,100 |
| 2025-09-16 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 30,574,700 |
| 2025-09-15 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 24,120,900 |
| 2025-09-12 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 44,201,900 |
| 2025-09-11 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 35,130,100 |
| 2025-09-10 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 34,758,500 |
| 2025-09-09 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 40,061,100 |
| 2025-09-08 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 39,685,100 |
| 2025-09-05 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 36,326,800 |
| 2025-09-04 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 39,925,300 |
| 2025-09-03 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 33,070,000 |
| 2025-09-02 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 49,657,200 |
| 2025-09-01 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 35,299,700 |
| 2025-08-29 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 48,962,700 |
| 2025-08-28 | $0.97 | $0.98 | $0.95 | $0.97 | $0.97 | 41,301,800 |
| 2025-08-27 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 65,097,100 |
| 2025-08-26 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 52,220,100 |
| 2025-08-25 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 43,359,200 |
| 2025-08-22 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 25,294,600 |
| 2025-08-21 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 38,039,800 |
| 2025-08-20 | $0.95 | $0.97 | $0.94 | $0.97 | $0.97 | 52,822,700 |
| 2025-08-19 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 38,865,300 |
| 2025-08-18 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 34,503,700 |
| 2025-08-15 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 27,800,400 |
| 2025-08-14 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 31,068,500 |
| 2025-08-13 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 27,054,400 |
| 2025-08-12 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 25,835,600 |
| 2025-08-11 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 34,604,400 |
| 2025-08-08 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 17,817,800 |
| 2025-08-07 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 18,466,100 |
| 2025-08-06 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 13,163,700 |
| 2025-08-05 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 18,945,100 |
| 2025-08-04 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 12,798,200 |
| 2025-08-01 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 15,597,200 |
| 2025-07-31 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 42,900,600 |
| 2025-07-30 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 21,238,900 |
| 2025-07-29 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 22,624,800 |
| 2025-07-28 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 21,447,500 |
| 2025-07-25 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 26,791,000 |
| 2025-07-24 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 24,924,400 |
| 2025-07-23 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 32,423,100 |
| 2025-07-22 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 38,624,000 |
| 2025-07-21 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 21,697,200 |
| 2025-07-18 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 26,446,400 |
| 2025-07-17 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 17,857,100 |
| 2025-07-16 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 14,989,200 |
| 2025-07-15 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 26,312,400 |
| 2025-07-14 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 11,172,300 |
| 2025-07-11 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 25,833,500 |
| 2025-07-10 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 19,394,500 |
| 2025-07-09 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 23,981,300 |
| 2025-07-08 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 11,203,500 |
| 2025-07-07 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 7,565,600 |
| 2025-07-04 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 13,112,800 |
| 2025-07-03 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 12,385,100 |
| 2025-07-02 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 14,070,400 |
| 2025-06-30 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 11,610,200 |
| 2025-06-27 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 10,287,600 |
| 2025-06-26 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 11,979,000 |
| 2025-06-25 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 16,507,500 |
| 2025-06-24 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 13,691,600 |
| 2025-06-23 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 17,926,200 |
| 2025-06-20 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 26,575,800 |
| 2025-06-19 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 19,775,500 |
| 2025-06-18 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 21,800,800 |
| 2025-06-17 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 13,390,400 |
| 2025-06-13 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 24,197,500 |
| 2025-06-12 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 18,295,600 |
| 2025-06-11 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 14,333,700 |
| 2025-06-10 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 20,768,400 |
| 2025-06-09 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 18,783,700 |
| 2025-06-06 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 17,197,700 |
| 2025-06-05 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 18,483,100 |
| 2025-06-04 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 13,885,200 |
| 2025-06-03 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 23,776,000 |
| 2025-05-30 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 19,489,000 |
| 2025-05-29 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 24,220,790 |
| 2025-05-28 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 36,066,500 |
| 2025-05-27 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 18,591,700 |
| 2025-05-26 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 19,749,400 |
| 2025-05-23 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 23,825,770 |
| 2025-05-22 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 18,279,100 |
| 2025-05-21 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 11,915,500 |
| 2025-05-20 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 25,593,340 |
| 2025-05-19 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 15,896,500 |
| 2025-05-16 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 14,390,200 |
| 2025-05-15 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 24,041,200 |
| 2025-05-14 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 29,764,300 |
| 2025-05-13 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 20,827,500 |
| 2025-05-12 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 20,847,700 |
| 2025-05-09 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 21,026,100 |
| 2025-05-08 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 25,636,200 |
| 2025-05-07 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 32,578,000 |
| 2025-05-06 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 21,071,400 |
| 2025-04-30 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 19,689,100 |
| 2025-04-29 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 21,043,000 |
| 2025-04-28 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 19,023,400 |
| 2025-04-25 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 19,997,900 |
| 2025-04-24 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 20,615,400 |
| 2025-04-23 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 26,678,200 |
| 2025-04-22 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 27,999,300 |
| 2025-04-21 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 25,041,000 |
| 2025-04-18 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 28,600,000 |
| 2025-04-17 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 47,021,800 |
| 2025-04-16 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 48,595,400 |
| 2025-04-15 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 40,825,200 |
| 2025-04-14 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 42,175,900 |
| 2025-04-11 | $0.98 | $0.98 | $0.96 | $0.98 | $0.98 | 57,039,900 |
| 2025-04-10 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 67,383,500 |
| 2025-04-09 | $0.97 | $0.99 | $0.95 | $0.98 | $0.98 | 62,491,600 |
| 2025-04-08 | $0.93 | $0.97 | $0.93 | $0.97 | $0.97 | 62,003,200 |
| 2025-04-07 | $0.94 | $0.96 | $0.90 | $0.92 | $0.92 | 62,749,300 |
| 2025-04-03 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 35,948,100 |
| 2025-04-02 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 26,566,100 |
| 2025-04-01 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 26,424,800 |
| 2025-03-31 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 39,576,600 |
| 2025-03-28 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 30,919,500 |
| 2025-03-27 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 46,608,800 |
| 2025-03-26 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 22,244,100 |
| 2025-03-25 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 31,925,700 |
| 2025-03-24 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 41,428,600 |
| 2025-03-21 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 46,868,900 |
| 2025-03-20 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 40,558,200 |
| 2025-03-19 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 36,069,500 |
| 2025-03-18 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 73,643,300 |
| 2025-03-17 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 98,460,300 |
| 2025-03-14 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 87,674,300 |
| 2025-03-13 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 30,373,600 |
| 2025-03-12 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 39,705,000 |
| 2025-03-11 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 47,897,200 |
| 2025-03-10 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 32,551,600 |
| 2025-03-07 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 45,342,900 |
| 2025-03-06 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 53,799,900 |
| 2025-03-05 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 40,119,600 |
| 2025-03-04 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 37,013,000 |
| 2025-03-03 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 55,650,200 |
| 2025-02-28 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 98,443,000 |
| 2025-02-27 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 73,093,100 |
| 2025-02-26 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 19,337,200 |
| 2025-02-25 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 24,637,000 |
| 2025-02-24 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 35,586,000 |
| 2025-02-20 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 18,584,100 |
| 2025-02-19 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 29,974,200 |
| 2025-02-18 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 35,266,800 |
| 2025-02-17 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 34,271,400 |
| 2025-02-14 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 37,603,300 |
| 2025-02-13 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 56,869,300 |
| 2025-02-12 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 36,241,600 |
| 2025-02-11 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 32,700,900 |
| 2025-02-10 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 29,711,000 |
| 2025-02-07 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 26,900,100 |
| 2025-02-06 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 16,584,900 |
| 2025-02-05 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 24,373,100 |
| 2025-01-27 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 19,363,000 |
| 2025-01-24 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 31,226,000 |
| 2025-01-23 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 32,146,100 |
| 2025-01-22 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 29,800,200 |
| 2025-01-21 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 26,991,500 |
| 2025-01-20 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 36,808,500 |
| 2025-01-17 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 27,870,300 |
| 2025-01-16 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 30,701,600 |
| 2025-01-15 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 21,005,770 |
| 2025-01-14 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 42,594,900 |
| 2025-01-13 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 34,991,800 |
| 2025-01-09 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 32,578,200 |
| 2025-01-08 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 46,273,600 |
| 2025-01-07 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 27,786,100 |
| 2025-01-06 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 43,506,470 |
| 2025-01-03 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 44,392,870 |
| 2025-01-02 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 53,606,900 |
| 2024-12-31 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 40,496,500 |
| 2024-12-30 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 25,859,200 |
| 2024-12-27 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 19,329,200 |
| 2024-12-26 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 12,505,000 |
| 2024-12-25 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 17,834,900 |
| 2024-12-24 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 23,002,070 |
| 2024-12-23 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 24,826,700 |
| 2024-12-20 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 18,502,800 |
| 2024-12-19 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 30,058,700 |
| 2024-12-18 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 15,948,310 |
| 2024-12-17 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 41,442,700 |
| 2024-12-16 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 42,018,100 |
| 2024-12-13 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 79,741,200 |
| 2024-12-12 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 63,817,600 |
| 2024-12-11 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 47,695,800 |
| 2024-12-10 | $1.03 | $1.03 | $0.99 | $0.99 | $0.99 | 61,382,000 |
| 2024-12-09 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 28,985,300 |
| 2024-12-06 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 31,644,500 |
| 2024-12-05 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 22,677,900 |
| 2024-12-04 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 22,855,600 |
| 2024-12-03 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 26,487,100 |
| 2024-12-02 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 36,509,200 |
| 2024-11-29 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 30,106,200 |
| 2024-11-28 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 13,764,300 |
| 2024-11-27 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 31,568,800 |
| 2024-11-26 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 32,534,200 |
| 2024-11-25 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 33,859,300 |
| 2024-11-22 | $0.97 | $0.98 | $0.94 | $0.94 | $0.94 | 29,960,900 |
| 2024-11-21 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 23,281,000 |
| 2024-11-20 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 21,182,300 |
| 2024-11-19 | $0.97 | $0.98 | $0.95 | $0.97 | $0.97 | 33,574,000 |
| 2024-11-18 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 41,835,100 |
| 2024-11-15 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 38,212,300 |
| 2024-11-14 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 33,142,800 |
| 2024-11-13 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 42,974,600 |
| 2024-11-12 | $1.02 | $1.04 | $1.01 | $1.01 | $1.01 | 68,721,800 |
| 2024-11-11 | $1.00 | $1.02 | $0.99 | $1.02 | $1.02 | 75,821,400 |
| 2024-11-08 | $1.11 | $1.11 | $1.02 | $1.02 | $1.02 | 151,290,400 |
| 2024-11-07 | $0.98 | $1.05 | $0.97 | $1.05 | $1.05 | 109,381,700 |
| 2024-11-06 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 35,389,400 |
| 2024-11-05 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 37,658,900 |
| 2024-11-04 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 26,893,700 |
| 2024-11-01 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 31,396,100 |
| 2024-10-31 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 30,821,800 |
| 2024-10-30 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 25,377,000 |
| 2024-10-29 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 41,084,000 |
| 2024-10-28 | $0.95 | $0.97 | $0.94 | $0.97 | $0.97 | 36,546,800 |
| 2024-10-25 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 25,367,900 |
| 2024-10-24 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 19,332,700 |
| 2024-10-23 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 32,237,400 |
| 2024-10-22 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 29,481,000 |
| 2024-10-21 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 27,328,900 |
| 2024-10-18 | $0.91 | $0.95 | $0.90 | $0.93 | $0.93 | 43,825,800 |
| 2024-10-17 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 23,255,000 |
| 2024-10-16 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 27,933,400 |
| 2024-10-15 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 28,619,800 |
| 2024-10-14 | $0.96 | $0.98 | $0.94 | $0.97 | $0.97 | 42,532,600 |
| 2024-10-11 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 31,656,400 |
| 2024-10-10 | $0.97 | $1.01 | $0.96 | $0.99 | $0.99 | 62,180,100 |
| 2024-10-09 | $1.03 | $1.03 | $0.96 | $0.96 | $0.96 | 106,949,800 |
| 2024-10-08 | $1.20 | $1.20 | $1.02 | $1.07 | $1.07 | 222,006,000 |
| 2024-09-30 | $1.09 | $1.09 | $0.99 | $1.09 | $1.09 | 150,718,200 |
| 2024-09-27 | $0.95 | $0.99 | $0.92 | $0.99 | $0.99 | 40,290,600 |
| 2024-09-26 | $0.82 | $0.90 | $0.82 | $0.90 | $0.90 | 40,268,800 |
| 2024-09-25 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 22,216,400 |
| 2024-09-24 | $0.77 | $0.82 | $0.77 | $0.82 | $0.82 | 17,410,900 |
| 2024-09-23 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 8,861,900 |
| 2024-09-20 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 7,733,500 |
| 2024-09-19 | $0.76 | $0.78 | $0.75 | $0.77 | $0.77 | 10,922,600 |
| 2024-09-18 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 7,043,600 |
| 2024-09-13 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 6,405,400 |
| 2024-09-12 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 8,525,600 |
| 2024-09-11 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 7,690,900 |
| 2024-09-10 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 9,785,700 |
| 2024-09-09 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 9,956,900 |
| 2024-09-06 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 4,132,300 |
| 2024-09-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 6,557,700 |
| 2024-09-04 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 4,781,800 |
| 2024-09-03 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 6,160,000 |
| 2024-09-02 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 7,993,300 |
| 2024-08-30 | $0.80 | $0.83 | $0.79 | $0.82 | $0.82 | 12,036,700 |
| 2024-08-29 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 8,964,900 |
| 2024-08-28 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 9,982,400 |
| 2024-08-27 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 5,093,300 |
| 2024-08-26 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 4,931,400 |
| 2024-08-23 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 7,381,700 |
| 2024-08-22 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 6,949,100 |
| 2024-08-21 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 5,878,500 |
| 2024-08-20 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 7,164,900 |
| 2024-08-19 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 11,487,300 |
| 2024-08-16 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 9,593,300 |
| 2024-08-15 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 11,187,800 |
| 2024-08-14 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 6,763,300 |
| 2024-08-13 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 5,785,700 |
| 2024-08-12 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 8,051,200 |
| 2024-08-09 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 10,822,400 |
| 2024-08-08 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 12,221,600 |
| 2024-08-07 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 7,223,900 |
| 2024-08-06 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 15,194,300 |
| 2024-08-05 | $0.83 | $0.86 | $0.83 | $0.84 | $0.84 | 13,392,500 |
| 2024-08-02 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 9,150,500 |
| 2024-08-01 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 8,690,300 |
| 2024-07-31 | $0.83 | $0.86 | $0.83 | $0.86 | $0.86 | 10,291,600 |
| 2024-07-30 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 6,483,200 |
| 2024-07-29 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 5,479,600 |
| 2024-07-26 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 6,103,500 |
| 2024-07-25 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 5,243,800 |
| 2024-07-24 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 8,065,300 |
| 2024-07-23 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 10,034,800 |
| 2024-07-22 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 8,434,600 |
| 2024-07-19 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 8,290,700 |
| 2024-07-18 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 6,463,000 |
| 2024-07-17 | $0.87 | $0.89 | $0.86 | $0.89 | $0.89 | 11,879,400 |
| 2024-07-16 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 9,149,900 |
| 2024-07-15 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 6,975,100 |
| 2024-07-12 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 9,494,700 |
| 2024-07-11 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 11,556,200 |
| 2024-07-10 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 7,051,800 |
| 2024-07-09 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 9,554,600 |
| 2024-07-08 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 7,176,900 |
| 2024-07-05 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 9,586,600 |
| 2024-07-04 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 9,060,900 |
| 2024-07-03 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 8,472,200 |
| 2024-07-02 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 10,973,800 |
| 2024-07-01 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 8,989,300 |
| 2024-06-28 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 10,248,690 |
| 2024-06-27 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 6,934,300 |
| 2024-06-26 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 7,815,800 |
| 2024-06-25 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 6,584,300 |
| 2024-06-24 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 10,623,300 |
| 2024-06-21 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 5,485,000 |
| 2024-06-20 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 4,441,300 |
| 2024-06-19 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 8,809,500 |
| 2024-06-18 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 6,030,600 |
| 2024-06-17 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 8,104,000 |
| 2024-06-14 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 9,897,900 |
| 2024-06-13 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 7,687,300 |
| 2024-06-12 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 3,237,700 |
| 2024-06-11 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 9,041,700 |
| 2024-06-07 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 7,193,500 |
| 2024-06-06 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 8,274,800 |
| 2024-06-05 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 7,307,600 |
| 2024-06-04 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 10,877,200 |
| 2024-06-03 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 5,233,200 |
| 2024-05-31 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 6,304,890 |
| 2024-05-30 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 6,938,300 |
| 2024-05-29 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 7,318,800 |
| 2024-05-28 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 6,645,300 |
| 2024-05-27 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 12,636,600 |
| 2024-05-24 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 8,177,000 |
| 2024-05-23 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 9,481,600 |
| 2024-05-22 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 10,378,800 |
| 2024-05-21 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 11,139,700 |
| 2024-05-20 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 10,729,300 |
| 2024-05-17 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 9,858,700 |
| 2024-05-16 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 10,840,700 |
| 2024-05-15 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 7,301,900 |
| 2024-05-14 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 7,204,800 |
| 2024-05-13 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 10,391,300 |
| 2024-05-10 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 12,417,100 |
| 2024-05-09 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 18,685,400 |
| 2024-05-08 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 8,792,900 |
| 2024-05-07 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 12,249,500 |
| 2024-05-06 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 18,244,900 |
| 2024-04-30 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 10,456,600 |
| 2024-04-29 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 11,441,500 |
| 2024-04-26 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 13,547,700 |
| 2024-04-25 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 5,746,600 |
| 2024-04-24 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 6,059,500 |
| 2024-04-23 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 9,229,400 |
| 2024-04-22 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 6,492,900 |
| 2024-04-19 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 7,104,900 |
| 2024-04-18 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 9,351,900 |
| 2024-04-17 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 7,600,300 |
| 2024-04-16 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 9,387,700 |
| 2024-04-15 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 13,729,700 |
| 2024-04-12 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 9,184,900 |
| 2024-04-11 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 10,069,700 |
| 2024-04-10 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 10,505,000 |
| 2024-04-09 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 7,945,400 |
| 2024-04-08 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 11,189,100 |
| 2024-04-03 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 10,029,900 |
| 2024-04-02 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 9,386,700 |
| 2024-04-01 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 12,934,700 |
| 2024-03-29 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 7,277,400 |
| 2024-03-28 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 11,782,000 |
| 2024-03-27 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 8,409,100 |
| 2024-03-26 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 11,616,200 |
| 2024-03-25 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 10,552,800 |
| 2024-03-22 | $0.98 | $0.99 | $0.96 | $0.97 | $0.97 | 15,160,000 |
| 2024-03-21 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 9,217,400 |
| 2024-03-20 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 7,547,400 |
| 2024-03-19 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 16,895,100 |
| 2024-03-18 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 12,828,800 |
| 2024-03-15 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 11,098,700 |
| 2024-03-14 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 11,475,300 |
| 2024-03-13 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 14,319,200 |
| 2024-03-12 | $0.97 | $1.00 | $0.96 | $1.00 | $1.00 | 25,218,100 |
| 2024-03-11 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 14,432,600 |
| 2024-03-08 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 23,596,900 |
| 2024-03-07 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 9,525,200 |
| 2024-03-06 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 9,915,500 |
| 2024-03-05 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 19,561,000 |
| 2024-03-04 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 11,261,700 |
| 2024-03-01 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 10,929,900 |
| 2024-02-29 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 11,108,600 |
| 2024-02-28 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 14,004,300 |
| 2024-02-27 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 9,755,900 |
| 2024-02-26 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 15,965,000 |
| 2024-02-23 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 11,045,100 |
| 2024-02-22 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 18,590,100 |
| 2024-02-21 | $0.93 | $0.97 | $0.93 | $0.97 | $0.97 | 22,667,900 |
| 2024-02-20 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 12,260,000 |
| 2024-02-19 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 21,456,000 |
| 2024-02-08 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 9,853,100 |
| 2024-02-07 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 14,224,900 |
| 2024-02-06 | $0.88 | $0.91 | $0.87 | $0.91 | $0.91 | 16,556,400 |
| 2024-02-05 | $0.86 | $0.88 | $0.85 | $0.88 | $0.88 | 19,953,900 |
| 2024-02-02 | $0.87 | $0.89 | $0.85 | $0.87 | $0.87 | 18,560,200 |
| 2024-02-01 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 15,672,800 |
| 2024-01-31 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 15,463,800 |
| 2024-01-30 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 18,335,000 |
| 2024-01-29 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 18,625,300 |
| 2024-01-26 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 14,091,900 |
| 2024-01-25 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 17,878,400 |
| 2024-01-24 | $0.89 | $0.89 | $0.87 | $0.89 | $0.89 | 17,071,400 |
| 2024-01-23 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 15,695,300 |
| 2024-01-22 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 14,797,600 |
| 2024-01-19 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 14,402,400 |
| 2024-01-18 | $0.89 | $0.91 | $0.87 | $0.90 | $0.90 | 14,858,500 |
| 2024-01-17 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 11,263,000 |
| 2024-01-16 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 12,702,600 |
| 2024-01-15 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 11,376,600 |
| 2024-01-12 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 10,836,500 |
| 2024-01-11 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 9,571,300 |
| 2024-01-10 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 13,678,100 |
| 2024-01-09 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 10,547,000 |
| 2024-01-08 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 9,185,600 |
| 2024-01-05 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 10,346,300 |
| 2024-01-04 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 10,948,900 |
| 2024-01-03 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 8,142,800 |
| 2024-01-02 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 9,554,900 |
| 2024-01-01 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2023-12-29 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 10,102,100 |
| 2023-12-28 | $0.93 | $0.97 | $0.93 | $0.96 | $0.96 | 14,056,700 |
| 2023-12-27 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 5,705,900 |
| 2023-12-26 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 8,380,900 |
| 2023-12-25 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 10,531,000 |
| 2023-12-22 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 18,307,700 |
| 2023-12-21 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 15,967,100 |
| 2023-12-20 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 11,870,700 |
| 2023-12-19 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 11,893,800 |
| 2023-12-18 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 11,206,300 |
| 2023-12-15 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 10,025,000 |
| 2023-12-14 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 10,128,100 |
| 2023-12-13 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 16,642,530 |
| 2023-12-12 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 11,165,400 |
| 2023-12-11 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 19,443,600 |
| 2023-12-08 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 18,159,000 |
| 2023-12-07 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 11,354,100 |
| 2023-12-06 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 16,351,200 |
| 2023-12-05 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 8,579,600 |
| 2023-12-04 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 14,410,900 |
| 2023-12-01 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 9,913,300 |
| 2023-11-30 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 10,296,200 |
| 2023-11-29 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 9,000,500 |
| 2023-11-28 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 8,452,700 |
| 2023-11-27 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 4,751,500 |
| 2023-11-24 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 7,639,100 |
| 2023-11-23 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 8,414,100 |
| 2023-11-22 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 6,000,200 |
| 2023-11-21 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 12,103,500 |
| 2023-11-20 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 7,789,400 |
| 2023-11-17 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 11,880,700 |
| 2023-11-16 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 11,029,200 |
| 2023-11-15 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 6,536,200 |
| 2023-11-14 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 8,644,000 |
| 2023-11-13 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 6,032,900 |
| 2023-11-10 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 8,264,000 |
| 2023-11-09 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 6,735,000 |
| 2023-11-08 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 7,322,000 |
| 2023-11-07 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 9,606,500 |
| 2023-11-06 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 7,193,500 |
| 2023-11-03 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 6,328,800 |
| 2023-11-02 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 10,146,300 |
| 2023-11-01 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 10,968,600 |
| 2023-10-31 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 6,283,000 |
| 2023-10-30 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 9,238,400 |
| 2023-10-27 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 11,192,300 |
| 2023-10-26 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 9,223,500 |
| 2023-10-25 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 14,677,100 |
| 2023-10-24 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 14,031,800 |
| 2023-10-23 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 13,006,400 |
| 2023-10-20 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 59,978,700 |
| 2023-10-19 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 15,579,300 |
| 2023-10-18 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 14,165,300 |
| 2023-10-17 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 8,023,800 |
| 2023-10-16 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 13,514,300 |
| 2023-10-13 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 9,217,800 |
| 2023-10-12 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 13,371,200 |
| 2023-10-11 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 8,189,500 |
| 2023-10-10 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 11,292,500 |
| 2023-10-09 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 12,274,400 |
| 2023-09-28 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 7,923,900 |
| 2023-09-27 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 11,042,900 |
| 2023-09-26 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 9,637,400 |
| 2023-09-25 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 5,873,000 |
| 2023-09-22 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 10,496,700 |
| 2023-09-21 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 9,839,700 |
| 2023-09-20 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 2,960,600 |
| 2023-09-19 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 4,425,500 |
| 2023-09-18 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 5,998,200 |
| 2023-09-15 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 4,761,600 |
| 2023-09-14 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 5,936,900 |
| 2023-09-13 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 7,048,500 |
| 2023-09-12 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 27,346,900 |
| 2023-09-11 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 8,587,500 |
| 2023-09-08 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 9,145,300 |
| 2023-09-07 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 11,885,800 |
| 2023-09-06 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 6,061,900 |
| 2023-09-05 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 10,287,100 |
| 2023-09-04 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 82,788,800 |
| 2023-09-01 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 8,521,400 |
| 2023-08-31 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 6,279,800 |
| 2023-08-30 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 16,099,000 |
| 2023-08-29 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 15,512,900 |
| 2023-08-28 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | 14,598,400 |
| 2023-08-25 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 9,110,700 |
| 2023-08-24 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 14,605,400 |
| 2023-08-23 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 11,143,700 |
| 2023-08-22 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 14,961,000 |
| 2023-08-21 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 17,719,900 |
| 2023-08-18 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 15,790,400 |
| 2023-08-17 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 15,133,400 |
| 2023-08-16 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 11,265,100 |
| 2023-08-15 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 13,439,800 |
| 2023-08-14 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 12,807,200 |
| 2023-08-11 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 13,123,200 |
| 2023-08-10 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 8,699,300 |
| 2023-08-09 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 7,792,600 |
| 2023-08-08 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 7,117,900 |
| 2023-08-07 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 7,845,940 |
| 2023-08-04 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 18,264,300 |
| 2023-08-03 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 19,956,900 |
| 2023-08-02 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 15,374,500 |
| 2023-08-01 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 17,792,200 |
| 2023-07-31 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 22,510,400 |
| 2023-07-28 | $1.10 | $1.12 | $1.09 | $1.12 | $1.12 | 14,309,300 |
| 2023-07-27 | $1.09 | $1.11 | $1.08 | $1.10 | $1.10 | 11,347,700 |
| 2023-07-26 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 10,528,100 |
| 2023-07-25 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 22,529,400 |
| 2023-07-24 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 6,608,400 |
| 2023-07-21 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 17,429,300 |
| 2023-07-20 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 9,815,400 |
| 2023-07-19 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 8,156,700 |
| 2023-07-18 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 3,924,000 |
| 2023-07-17 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 4,584,100 |
| 2023-07-14 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 7,486,100 |
| 2023-07-13 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 15,897,800 |
| 2023-07-12 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 10,255,200 |
| 2023-07-11 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 7,822,400 |
| 2023-07-10 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 9,016,200 |
| 2023-07-07 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 5,487,200 |
| 2023-07-06 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 8,526,000 |
| 2023-07-05 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 8,119,300 |
| 2023-07-04 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 8,508,300 |
| 2023-07-03 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 15,385,700 |
| 2023-06-30 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 10,703,800 |
| 2023-06-29 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 7,771,870 |
| 2023-06-28 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 6,196,700 |
| 2023-06-27 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 20,241,600 |
| 2023-06-26 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 11,730,600 |
| 2023-06-21 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 12,513,770 |
| 2023-06-20 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 6,685,600 |
| 2023-06-19 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 25,134,400 |
| 2023-06-16 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 8,967,200 |
| 2023-06-15 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 8,788,700 |
| 2023-06-14 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 28,435,400 |
| 2023-06-13 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 9,229,900 |
| 2023-06-12 | $1.05 | $1.07 | $1.04 | $1.07 | $1.07 | 7,621,400 |
| 2023-06-09 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 3,697,500 |
| 2023-06-08 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 6,107,700 |
| 2023-06-07 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 3,442,600 |
| 2023-06-06 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 5,672,700 |
| 2023-06-05 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 7,533,200 |
| 2023-06-02 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 9,049,500 |
| 2023-06-01 | $1.05 | $1.08 | $1.05 | $1.06 | $1.06 | 8,244,000 |
| 2023-05-31 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 5,081,500 |
| 2023-05-30 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 6,482,600 |
| 2023-05-29 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 5,342,600 |
| 2023-05-26 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 4,265,000 |
| 2023-05-25 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 3,858,600 |
| 2023-05-24 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 6,742,300 |
| 2023-05-23 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 5,255,500 |
| 2023-05-22 | $1.11 | $1.13 | $1.09 | $1.13 | $1.13 | 10,646,000 |
| 2023-05-19 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 5,980,100 |
| 2023-05-18 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 4,859,700 |
| 2023-05-17 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 5,376,500 |
| 2023-05-16 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 7,441,100 |
| 2023-05-15 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 4,468,400 |
| 2023-05-12 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 3,925,900 |
| 2023-05-11 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 5,337,100 |
| 2023-05-10 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 3,700,200 |
| 2023-05-09 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 5,872,200 |
| 2023-05-08 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 7,493,500 |
| 2023-05-05 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 7,109,400 |
| 2023-05-04 | $1.16 | $1.17 | $1.14 | $1.14 | $1.14 | 9,960,800 |
| 2023-05-03 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2023-05-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2023-04-28 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 13,271,300 |
| 2023-04-27 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 7,747,000 |
| 2023-04-26 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 8,038,160 |
| 2023-04-25 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 38,671,100 |
| 2023-04-24 | $1.13 | $1.14 | $1.11 | $1.12 | $1.12 | 11,605,400 |
| 2023-04-21 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 5,494,900 |
| 2023-04-20 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 9,500,300 |
| 2023-04-19 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 8,976,900 |
| 2023-04-18 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 18,368,300 |
| 2023-04-17 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 10,057,700 |
| 2023-04-14 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 7,708,500 |
| 2023-04-13 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 6,818,500 |
| 2023-04-12 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 15,584,800 |
| 2023-04-11 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 8,178,500 |
| 2023-04-10 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 10,147,100 |
| 2023-04-07 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 9,232,400 |
| 2023-04-06 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 4,496,000 |
| 2023-04-05 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2023-04-04 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 8,015,100 |
| 2023-04-03 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 5,793,600 |
| 2023-03-31 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 7,323,300 |
| 2023-03-30 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 6,380,000 |
| 2023-03-29 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 8,437,500 |
| 2023-03-28 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 5,316,800 |
| 2023-03-27 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 4,006,500 |
| 2023-03-24 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 3,393,400 |
| 2023-03-23 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 4,432,400 |
| 2023-03-22 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 6,422,800 |
| 2023-03-21 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 6,247,100 |
| 2023-03-20 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 8,018,000 |
| 2023-03-17 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 9,625,500 |
| 2023-03-16 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 6,424,900 |
| 2023-03-15 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 7,223,000 |
| 2023-03-14 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 6,943,200 |
| 2023-03-13 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 6,457,000 |
| 2023-03-10 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 6,393,800 |
| 2023-03-09 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 11,422,200 |
| 2023-03-08 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 10,897,210 |
| 2023-03-07 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 11,011,700 |
| 2023-03-06 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 6,003,400 |
| 2023-03-03 | $1.26 | $1.27 | $1.24 | $1.25 | $1.25 | 5,701,500 |
| 2023-03-02 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 6,671,800 |
| 2023-03-01 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 9,835,600 |
| 2023-02-28 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 7,675,500 |
| 2023-02-27 | $1.24 | $1.25 | $1.22 | $1.25 | $1.25 | 11,970,200 |
| 2023-02-24 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 6,342,500 |
| 2023-02-23 | $1.26 | $1.27 | $1.24 | $1.25 | $1.25 | 6,641,800 |
| 2023-02-22 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 6,896,200 |
| 2023-02-21 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 11,802,700 |
| 2023-02-20 | $1.25 | $1.28 | $1.24 | $1.27 | $1.27 | 23,857,600 |
| 2023-02-17 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 17,973,800 |
| 2023-02-16 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 17,913,500 |
| 2023-02-15 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 7,825,700 |
| 2023-02-14 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 9,746,600 |
| 2023-02-13 | $1.23 | $1.27 | $1.23 | $1.26 | $1.26 | 18,616,700 |
| 2023-02-10 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 9,532,000 |
| 2023-02-09 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 14,619,700 |
| 2023-02-08 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 8,742,000 |
| 2023-02-07 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 7,234,100 |
| 2023-02-06 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 10,576,100 |
| 2023-02-03 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 13,632,600 |
| 2023-02-02 | $1.23 | $1.25 | $1.22 | $1.24 | $1.24 | 12,281,400 |
| 2023-02-01 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 14,582,900 |
| 2023-01-31 | $1.25 | $1.26 | $1.22 | $1.23 | $1.23 | 12,812,900 |
| 2023-01-30 | $1.27 | $1.27 | $1.24 | $1.25 | $1.25 | 20,368,000 |
| 2023-01-20 | $1.24 | $1.26 | $1.23 | $1.23 | $1.23 | 19,179,200 |
| 2023-01-19 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 11,682,400 |
| 2023-01-18 | $1.27 | $1.28 | $1.25 | $1.25 | $1.25 | 15,691,900 |
| 2023-01-17 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 8,706,500 |
| 2023-01-16 | $1.26 | $1.30 | $1.26 | $1.28 | $1.28 | 13,459,100 |
| 2023-01-13 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 17,559,300 |
| 2023-01-12 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 8,192,800 |
| 2023-01-11 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 10,645,400 |
| 2023-01-10 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 18,644,500 |
| 2023-01-09 | $1.22 | $1.23 | $1.20 | $1.23 | $1.23 | 26,197,800 |
| 2023-01-06 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 11,446,400 |
| 2023-01-05 | $1.18 | $1.22 | $1.18 | $1.22 | $1.22 | 19,825,300 |
| 2023-01-04 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 7,611,300 |
| 2023-01-03 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 14,828,900 |
| 2023-01-02 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-12-30 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 7,506,300 |
| 2022-12-29 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 7,289,500 |
| 2022-12-28 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 6,804,700 |
| 2022-12-27 | $1.21 | $1.21 | $1.19 | $1.21 | $1.21 | 11,847,800 |
| 2022-12-26 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 12,933,400 |
| 2022-12-23 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 9,846,700 |
| 2022-12-22 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 13,372,900 |
| 2022-12-21 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 10,362,400 |
| 2022-12-20 | $1.19 | $1.20 | $1.15 | $1.17 | $1.17 | 13,800,100 |
| 2022-12-19 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 11,947,000 |
| 2022-12-16 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 10,436,400 |
| 2022-12-15 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 15,450,500 |
| 2022-12-14 | $1.20 | $1.24 | $1.19 | $1.23 | $1.23 | 21,007,400 |
| 2022-12-13 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 12,307,900 |
| 2022-12-12 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 12,462,300 |
| 2022-12-09 | $1.19 | $1.21 | $1.17 | $1.21 | $1.21 | 19,895,200 |
| 2022-12-08 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 19,292,000 |
| 2022-12-07 | $1.18 | $1.21 | $1.17 | $1.19 | $1.19 | 25,808,100 |
| 2022-12-06 | $1.16 | $1.21 | $1.15 | $1.18 | $1.18 | 26,874,700 |
| 2022-12-05 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 21,215,900 |
| 2022-12-01 | $1.13 | $1.15 | $1.10 | $1.13 | $1.13 | 17,505,600 |
| 2022-11-30 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 8,360,100 |
| 2022-11-29 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 10,170,900 |
| 2022-11-28 | $1.06 | $1.06 | $1.03 | $1.06 | $1.06 | 5,043,400 |
| 2022-11-25 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 3,904,000 |
| 2022-11-24 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 4,659,600 |
| 2022-11-23 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 4,566,000 |
| 2022-11-22 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 3,464,000 |
| 2022-11-21 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 8,010,600 |
| 2022-11-18 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 4,325,700 |
| 2022-11-17 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 5,647,100 |
| 2022-11-16 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 5,492,700 |
| 2022-11-15 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 9,748,900 |
| 2022-11-14 | $1.09 | $1.11 | $1.08 | $1.08 | $1.08 | 9,782,200 |
| 2022-11-11 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 13,372,200 |
| 2022-11-10 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 8,006,000 |
| 2022-11-09 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 8,365,800 |
| 2022-11-08 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 6,845,900 |
| 2022-11-07 | $1.08 | $1.09 | $1.06 | $1.09 | $1.09 | 11,457,100 |
| 2022-11-04 | $1.03 | $1.09 | $1.03 | $1.08 | $1.08 | 15,842,800 |
| 2022-11-03 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 6,598,200 |
| 2022-11-02 | $1.02 | $1.06 | $1.01 | $1.04 | $1.04 | 13,289,000 |
| 2022-11-01 | $0.97 | $1.02 | $0.96 | $1.02 | $1.02 | 14,648,500 |
| 2022-10-31 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 6,096,200 |
| 2022-10-28 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 13,145,200 |
| 2022-10-27 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 13,860,300 |
| 2022-10-26 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 9,914,400 |
| 2022-10-25 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 6,905,900 |
| 2022-10-24 | $1.08 | $1.08 | $1.03 | $1.03 | $1.03 | 15,874,300 |
| 2022-10-21 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 17,947,600 |
| 2022-10-20 | $1.10 | $1.12 | $1.09 | $1.10 | $1.10 | 9,123,500 |
| 2022-10-19 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 9,323,700 |
| 2022-10-18 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 6,943,700 |
| 2022-10-17 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 3,708,400 |
| 2022-10-14 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 6,533,300 |
| 2022-10-13 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 5,163,400 |
| 2022-10-12 | $1.14 | $1.14 | $1.10 | $1.13 | $1.13 | 6,522,600 |
| 2022-10-11 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 2,935,300 |
| 2022-10-10 | $1.19 | $1.19 | $1.13 | $1.14 | $1.14 | 7,364,900 |
| 2022-09-30 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 3,972,100 |
| 2022-09-29 | $1.20 | $1.22 | $1.19 | $1.19 | $1.19 | 7,462,500 |
| 2022-09-28 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 8,320,000 |
| 2022-09-27 | $1.16 | $1.21 | $1.16 | $1.20 | $1.20 | 12,669,800 |
| 2022-09-26 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 6,648,100 |
| 2022-09-23 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 4,689,400 |
| 2022-09-22 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 3,732,200 |
| 2022-09-21 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 3,196,000 |
| 2022-09-20 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 5,743,500 |
| 2022-09-19 | $1.16 | $1.18 | $1.15 | $1.17 | $1.17 | 7,556,100 |
| 2022-09-16 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 6,372,200 |
| 2022-09-15 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 8,595,500 |
| 2022-09-14 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 4,003,000 |
| 2022-09-13 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 7,869,000 |
| 2022-09-12 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-09-09 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 10,995,100 |
| 2022-09-08 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 4,938,800 |
| 2022-09-07 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 6,828,200 |
| 2022-09-06 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 8,345,100 |
| 2022-09-05 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 11,132,900 |
| 2022-09-02 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 8,720,700 |
| 2022-09-01 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 9,475,600 |
| 2022-08-31 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 12,563,800 |
| 2022-08-30 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 7,150,000 |
| 2022-08-29 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 5,452,800 |
| 2022-08-26 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 13,737,300 |
| 2022-08-25 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 48,769,200 |
| 2022-08-24 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 9,212,600 |
| 2022-08-23 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 10,604,000 |
| 2022-08-22 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 5,886,000 |
| 2022-08-19 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 11,741,200 |
| 2022-08-18 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 10,650,400 |
| 2022-08-17 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 10,521,100 |
| 2022-08-16 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 9,754,200 |
| 2022-08-15 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 7,969,700 |
| 2022-08-12 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 18,678,700 |
| 2022-08-11 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 10,795,200 |
| 2022-08-10 | $1.22 | $1.23 | $1.19 | $1.20 | $1.20 | 9,619,600 |
| 2022-08-09 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 5,051,700 |
| 2022-08-08 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 5,080,100 |
| 2022-08-05 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 8,182,900 |
| 2022-08-04 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 7,975,500 |
| 2022-08-03 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 5,569,800 |
| 2022-08-02 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 7,488,300 |
| 2022-08-01 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 5,391,600 |
| 2022-07-29 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 10,031,600 |
| 2022-07-28 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 6,751,200 |
| 2022-07-27 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 7,661,000 |
| 2022-07-26 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 10,986,000 |
| 2022-07-25 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 6,854,200 |
| 2022-07-22 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 7,259,100 |
| 2022-07-21 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 6,700,700 |
| 2022-07-20 | $1.24 | $1.27 | $1.24 | $1.25 | $1.25 | 10,209,400 |
| 2022-07-19 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 6,720,200 |
| 2022-07-18 | $1.23 | $1.24 | $1.21 | $1.23 | $1.23 | 6,544,300 |
| 2022-07-15 | $1.23 | $1.26 | $1.23 | $1.24 | $1.24 | 10,141,000 |
| 2022-07-14 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 6,868,300 |
| 2022-07-13 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 6,638,200 |
| 2022-07-12 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 8,749,800 |
| 2022-07-11 | $1.27 | $1.27 | $1.23 | $1.24 | $1.24 | 12,805,400 |
| 2022-07-08 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 7,112,100 |
| 2022-07-07 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 8,851,600 |
| 2022-07-06 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 12,489,400 |
| 2022-07-05 | $1.32 | $1.33 | $1.29 | $1.31 | $1.31 | 12,897,500 |
| 2022-07-04 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 12,589,400 |
| 2022-07-01 | $1.35 | $1.37 | $1.32 | $1.33 | $1.33 | 21,481,700 |
| 2022-06-30 | $1.30 | $1.36 | $1.30 | $1.34 | $1.34 | 19,481,000 |
| 2022-06-29 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 12,164,400 |
| 2022-06-28 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 13,613,500 |
| 2022-06-27 | $1.27 | $1.32 | $1.27 | $1.30 | $1.30 | 23,844,500 |
| 2022-06-24 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 9,335,300 |
| 2022-06-23 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 5,507,200 |
| 2022-06-22 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 6,390,700 |
| 2022-06-21 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 8,899,400 |
| 2022-06-20 | $1.25 | $1.28 | $1.25 | $1.26 | $1.26 | 10,505,600 |
| 2022-06-17 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 12,867,400 |
| 2022-06-16 | $1.23 | $1.25 | $1.22 | $1.23 | $1.23 | 10,065,300 |
| 2022-06-15 | $1.21 | $1.25 | $1.21 | $1.23 | $1.23 | 13,940,200 |
| 2022-06-14 | $1.19 | $1.22 | $1.18 | $1.21 | $1.21 | 7,200,000 |
| 2022-06-13 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 8,237,700 |
| 2022-06-10 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 8,031,500 |
| 2022-06-09 | $1.21 | $1.23 | $1.20 | $1.20 | $1.20 | 8,691,300 |
| 2022-06-08 | $1.21 | $1.24 | $1.20 | $1.22 | $1.22 | 13,315,000 |
| 2022-06-07 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 12,273,900 |
| 2022-06-06 | $1.17 | $1.18 | $1.15 | $1.18 | $1.18 | 11,195,000 |
| 2022-06-02 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 6,025,700 |
| 2022-06-01 | $1.19 | $1.19 | $1.16 | $1.18 | $1.18 | 10,113,300 |
| 2022-05-31 | $1.15 | $1.19 | $1.14 | $1.18 | $1.18 | 11,564,700 |
| 2022-05-30 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 10,070,500 |
| 2022-05-27 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 5,910,900 |
| 2022-05-26 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 6,481,700 |
| 2022-05-25 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 6,134,400 |
| 2022-05-24 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 12,343,900 |
| 2022-05-23 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 5,374,800 |
| 2022-05-20 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 14,126,900 |
| 2022-05-19 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 5,496,000 |
| 2022-05-18 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 3,620,000 |
| 2022-05-17 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 6,869,400 |
| 2022-05-16 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 6,167,700 |
| 2022-05-13 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 8,310,900 |
| 2022-05-12 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 14,822,000 |
| 2022-05-11 | $1.13 | $1.15 | $1.12 | $1.14 | $1.14 | 9,651,200 |
| 2022-05-10 | $1.11 | $1.13 | $1.09 | $1.13 | $1.13 | 19,603,800 |
| 2022-05-09 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 6,484,900 |
| 2022-05-06 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 6,451,400 |
| 2022-05-05 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 9,794,700 |
| 2022-05-04 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-05-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-04-29 | $1.16 | $1.17 | $1.14 | $1.17 | $1.17 | 10,805,900 |
| 2022-04-28 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 17,244,200 |
| 2022-04-27 | $1.13 | $1.15 | $1.12 | $1.15 | $1.15 | 24,149,700 |
| 2022-04-26 | $1.11 | $1.15 | $1.11 | $1.13 | $1.13 | 9,252,500 |
| 2022-04-25 | $1.14 | $1.15 | $1.10 | $1.11 | $1.11 | 11,183,340 |
| 2022-04-22 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 8,310,500 |
| 2022-04-21 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 12,189,800 |
| 2022-04-20 | $1.16 | $1.19 | $1.15 | $1.17 | $1.17 | 12,213,660 |
| 2022-04-19 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 7,406,500 |
| 2022-04-18 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 8,801,400 |
| 2022-04-15 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 12,278,900 |
| 2022-04-14 | $1.14 | $1.19 | $1.14 | $1.18 | $1.18 | 12,455,400 |
| 2022-04-13 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 8,684,200 |
| 2022-04-12 | $1.08 | $1.13 | $1.08 | $1.13 | $1.13 | 7,648,200 |
| 2022-04-11 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 4,056,600 |
| 2022-04-08 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 2,764,900 |
| 2022-04-07 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 3,688,100 |
| 2022-04-06 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 6,060,300 |
| 2022-04-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2022-04-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2022-04-01 | $1.13 | $1.16 | $1.12 | $1.15 | $1.15 | 5,057,100 |
| 2022-03-31 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 6,724,100 |
| 2022-03-30 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 6,982,100 |
| 2022-03-29 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 3,140,300 |
| 2022-03-28 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 4,187,800 |
| 2022-03-25 | $1.15 | $1.16 | $1.12 | $1.13 | $1.13 | 5,250,600 |
| 2022-03-24 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 5,017,500 |
| 2022-03-23 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 2,583,300 |
| 2022-03-22 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 5,859,600 |
| 2022-03-21 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 5,378,200 |
| 2022-03-18 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 7,093,700 |
| 2022-03-17 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 7,778,900 |
| 2022-03-16 | $1.11 | $1.15 | $1.09 | $1.14 | $1.14 | 8,069,400 |
| 2022-03-15 | $1.17 | $1.17 | $1.11 | $1.11 | $1.11 | 7,520,500 |
| 2022-03-14 | $1.22 | $1.22 | $1.17 | $1.17 | $1.17 | 5,066,200 |
| 2022-03-11 | $1.21 | $1.22 | $1.19 | $1.22 | $1.22 | 4,770,400 |
| 2022-03-10 | $1.19 | $1.23 | $1.19 | $1.21 | $1.21 | 4,174,300 |
| 2022-03-09 | $1.19 | $1.21 | $1.14 | $1.18 | $1.18 | 7,856,900 |
| 2022-03-08 | $1.22 | $1.24 | $1.19 | $1.19 | $1.19 | 3,872,700 |
| 2022-03-07 | $1.27 | $1.27 | $1.21 | $1.21 | $1.21 | 6,902,200 |
| 2022-03-04 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 4,449,000 |
| 2022-03-03 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 6,836,200 |
| 2022-03-02 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 7,803,200 |
| 2022-03-01 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 7,573,300 |
| 2022-02-28 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 8,812,000 |
| 2022-02-25 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 8,681,400 |
| 2022-02-24 | $1.30 | $1.30 | $1.17 | $1.27 | $1.27 | 9,931,900 |
| 2022-02-23 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 3,465,900 |
| 2022-02-22 | $1.32 | $1.32 | $1.28 | $1.29 | $1.29 | 4,750,900 |
| 2022-02-21 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 6,172,000 |
| 2022-02-18 | $1.30 | $1.32 | $1.29 | $1.32 | $1.32 | 7,381,400 |
| 2022-02-17 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 6,750,200 |
| 2022-02-16 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 6,829,300 |
| 2022-02-15 | $1.29 | $1.32 | $1.29 | $1.31 | $1.31 | 6,893,800 |
| 2022-02-14 | $1.27 | $1.30 | $1.27 | $1.29 | $1.29 | 6,459,600 |
| 2022-02-11 | $1.28 | $1.30 | $1.27 | $1.28 | $1.28 | 8,331,900 |
| 2022-02-10 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 6,063,200 |
| 2022-02-09 | $1.25 | $1.29 | $1.24 | $1.28 | $1.28 | 10,973,200 |
| 2022-02-08 | $1.26 | $1.26 | $1.22 | $1.25 | $1.25 | 9,433,600 |
| 2022-02-07 | $1.28 | $1.30 | $1.25 | $1.26 | $1.26 | 23,576,500 |
| 2022-02-04 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2022-02-03 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2022-02-02 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2022-02-01 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2022-01-28 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 9,268,900 |
| 2022-01-27 | $1.30 | $1.31 | $1.28 | $1.28 | $1.28 | 8,136,400 |
| 2022-01-26 | $1.29 | $1.31 | $1.28 | $1.30 | $1.30 | 7,135,200 |
| 2022-01-25 | $1.31 | $1.32 | $1.29 | $1.29 | $1.29 | 7,806,600 |
| 2022-01-24 | $1.33 | $1.34 | $1.31 | $1.31 | $1.31 | 5,463,000 |
| 2022-01-21 | $1.32 | $1.34 | $1.30 | $1.33 | $1.33 | 11,125,800 |
| 2022-01-20 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 9,091,000 |
| 2022-01-19 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 7,492,500 |
| 2022-01-18 | $1.30 | $1.32 | $1.29 | $1.31 | $1.31 | 11,138,600 |
| 2022-01-17 | $1.29 | $1.30 | $1.27 | $1.30 | $1.30 | 11,827,400 |
| 2022-01-14 | $1.31 | $1.32 | $1.29 | $1.29 | $1.29 | 23,069,100 |
| 2022-01-13 | $1.34 | $1.35 | $1.31 | $1.31 | $1.31 | 19,702,600 |
| 2022-01-12 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 21,498,000 |
| 2022-01-11 | $1.36 | $1.36 | $1.33 | $1.33 | $1.33 | 13,041,100 |
| 2022-01-10 | $1.36 | $1.36 | $1.32 | $1.35 | $1.35 | 12,184,500 |
| 2022-01-07 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 10,730,800 |
| 2022-01-06 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 13,232,700 |
| 2022-01-05 | $1.40 | $1.42 | $1.40 | $1.40 | $1.40 | 13,569,200 |
| 2022-01-04 | $1.41 | $1.41 | $1.38 | $1.40 | $1.40 | 11,847,100 |
| 2022-01-03 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2021-12-31 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 10,517,000 |
| 2021-12-30 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 8,368,500 |
| 2021-12-29 | $1.46 | $1.46 | $1.41 | $1.42 | $1.42 | 16,870,000 |
| 2021-12-28 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 9,233,200 |
| 2021-12-27 | $1.45 | $1.46 | $1.44 | $1.46 | $1.46 | 11,595,200 |
| 2021-12-24 | $1.43 | $1.45 | $1.43 | $1.45 | $1.45 | 15,200,500 |
| 2021-12-23 | $1.42 | $1.43 | $1.40 | $1.43 | $1.43 | 14,031,000 |
| 2021-12-22 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 7,041,400 |
| 2021-12-21 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 13,542,100 |
| 2021-12-20 | $1.42 | $1.44 | $1.42 | $1.42 | $1.42 | 51,111,800 |
| 2021-12-17 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 13,117,100 |
| 2021-12-16 | $1.47 | $1.47 | $1.43 | $1.45 | $1.45 | 16,013,900 |
| 2021-12-15 | $1.49 | $1.49 | $1.46 | $1.47 | $1.47 | 11,087,300 |
| 2021-12-14 | $1.48 | $1.50 | $1.48 | $1.49 | $1.49 | 11,869,100 |
| 2021-12-13 | $1.49 | $1.52 | $1.49 | $1.49 | $1.49 | 15,009,100 |
| 2021-12-10 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 12,922,700 |
| 2021-12-09 | $1.45 | $1.50 | $1.45 | $1.48 | $1.48 | 20,652,600 |
| 2021-12-08 | $1.42 | $1.45 | $1.41 | $1.45 | $1.45 | 15,542,000 |
| 2021-12-07 | $1.40 | $1.43 | $1.40 | $1.42 | $1.42 | 9,610,900 |
| 2021-12-06 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 11,507,100 |
| 2021-12-03 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 18,220,100 |
| 2021-12-02 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 7,252,900 |
| 2021-12-01 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 6,726,100 |
| 2021-11-30 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 9,655,200 |
| 2021-11-29 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 9,095,000 |
| 2021-11-26 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 8,660,400 |
| 2021-11-25 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 12,699,600 |
| 2021-11-24 | $1.40 | $1.43 | $1.40 | $1.42 | $1.42 | 18,656,500 |
| 2021-11-23 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 13,230,500 |
| 2021-11-22 | $1.41 | $1.43 | $1.41 | $1.41 | $1.41 | 13,357,000 |
| 2021-11-19 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 9,204,600 |
| 2021-11-18 | $1.41 | $1.41 | $1.39 | $1.41 | $1.41 | 8,308,100 |
| 2021-11-17 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 14,987,100 |
| 2021-11-16 | $1.40 | $1.43 | $1.40 | $1.42 | $1.42 | 24,473,700 |
| 2021-11-15 | $1.39 | $1.41 | $1.38 | $1.40 | $1.40 | 14,046,600 |
| 2021-11-12 | $1.39 | $1.40 | $1.38 | $1.38 | $1.38 | 9,294,400 |
| 2021-11-11 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 12,103,600 |
| 2021-11-10 | $1.41 | $1.41 | $1.37 | $1.38 | $1.38 | 20,084,700 |
| 2021-11-09 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 13,972,200 |
| 2021-11-08 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 16,114,600 |
| 2021-11-05 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 15,933,800 |
| 2021-11-04 | $1.40 | $1.44 | $1.40 | $1.44 | $1.44 | 18,725,100 |
| 2021-11-03 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 15,542,000 |
| 2021-11-02 | $1.37 | $1.41 | $1.37 | $1.41 | $1.41 | 22,561,300 |
| 2021-11-01 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 15,889,800 |
| 2021-10-29 | $1.39 | $1.41 | $1.38 | $1.41 | $1.41 | 21,201,000 |
| 2021-10-28 | $1.35 | $1.38 | $1.35 | $1.38 | $1.38 | 16,708,800 |
| 2021-10-27 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 7,995,400 |
| 2021-10-26 | $1.38 | $1.39 | $1.37 | $1.37 | $1.37 | 8,484,400 |
| 2021-10-25 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 8,513,400 |
| 2021-10-22 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 12,209,300 |
| 2021-10-21 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 7,661,100 |
| 2021-10-20 | $1.34 | $1.36 | $1.33 | $1.34 | $1.34 | 8,247,500 |
| 2021-10-19 | $1.32 | $1.35 | $1.32 | $1.34 | $1.34 | 13,416,300 |
| 2021-10-18 | $1.37 | $1.38 | $1.32 | $1.33 | $1.33 | 17,029,600 |
| 2021-10-15 | $1.38 | $1.40 | $1.36 | $1.38 | $1.38 | 16,698,600 |
| 2021-10-14 | $1.39 | $1.40 | $1.36 | $1.38 | $1.38 | 15,906,500 |
| 2021-10-13 | $1.36 | $1.40 | $1.35 | $1.39 | $1.39 | 26,568,600 |
| 2021-10-12 | $1.34 | $1.36 | $1.32 | $1.35 | $1.35 | 16,122,700 |
| 2021-10-11 | $1.36 | $1.39 | $1.35 | $1.35 | $1.35 | 14,191,400 |
| 2021-10-08 | $1.33 | $1.37 | $1.32 | $1.36 | $1.36 | 21,852,000 |
| 2021-10-07 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2021-10-06 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2021-09-30 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 15,979,600 |
| 2021-09-29 | $1.32 | $1.33 | $1.30 | $1.32 | $1.32 | 14,879,100 |
| 2021-09-28 | $1.33 | $1.34 | $1.29 | $1.33 | $1.33 | 16,728,400 |
| 2021-09-27 | $1.31 | $1.38 | $1.29 | $1.34 | $1.34 | 45,989,100 |
| 2021-09-24 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 26,473,100 |
| 2021-09-23 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 8,388,000 |
| 2021-09-22 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 9,097,400 |
| 2021-09-21 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2021-09-20 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2021-09-17 | $1.22 | $1.25 | $1.20 | $1.25 | $1.25 | 31,480,700 |
| 2021-09-16 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 11,327,400 |
| 2021-09-15 | $1.23 | $1.24 | $1.21 | $1.21 | $1.21 | 10,620,800 |
| 2021-09-14 | $1.24 | $1.26 | $1.23 | $1.24 | $1.24 | 7,841,800 |
| 2021-09-13 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 8,265,600 |
| 2021-09-10 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 9,505,100 |
| 2021-09-09 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 8,514,500 |
| 2021-09-08 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 12,118,400 |
| 2021-09-07 | $1.26 | $1.27 | $1.24 | $1.26 | $1.26 | 12,882,200 |
| 2021-09-06 | $1.22 | $1.26 | $1.21 | $1.26 | $1.26 | 14,835,800 |
| 2021-09-03 | $1.20 | $1.24 | $1.19 | $1.22 | $1.22 | 19,130,000 |
| 2021-09-02 | $1.23 | $1.24 | $1.21 | $1.21 | $1.21 | 9,789,600 |
| 2021-09-01 | $1.20 | $1.24 | $1.17 | $1.23 | $1.23 | 25,790,300 |
| 2021-08-31 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 13,461,200 |
| 2021-08-30 | $1.24 | $1.24 | $1.20 | $1.22 | $1.22 | 9,527,400 |
| 2021-08-27 | $1.23 | $1.25 | $1.22 | $1.23 | $1.23 | 8,933,500 |
| 2021-08-26 | $1.26 | $1.26 | $1.22 | $1.23 | $1.23 | 8,273,800 |
| 2021-08-25 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 8,572,500 |
| 2021-08-24 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 12,920,500 |
| 2021-08-23 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 8,212,900 |
| 2021-08-20 | $1.27 | $1.27 | $1.20 | $1.22 | $1.22 | 18,640,000 |
| 2021-08-19 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 11,496,700 |
| 2021-08-18 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 9,808,500 |
| 2021-08-17 | $1.34 | $1.34 | $1.29 | $1.29 | $1.29 | 15,843,700 |
| 2021-08-16 | $1.33 | $1.35 | $1.32 | $1.34 | $1.34 | 14,279,100 |
| 2021-08-13 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 13,441,620 |
| 2021-08-12 | $1.35 | $1.36 | $1.30 | $1.33 | $1.33 | 13,031,300 |
| 2021-08-11 | $1.37 | $1.38 | $1.35 | $1.35 | $1.35 | 16,114,700 |
| 2021-08-10 | $1.33 | $1.38 | $1.32 | $1.38 | $1.38 | 34,957,400 |
| 2021-08-09 | $1.29 | $1.34 | $1.29 | $1.34 | $1.34 | 14,466,100 |
| 2021-08-06 | $1.31 | $1.31 | $1.27 | $1.29 | $1.29 | 19,060,900 |
| 2021-08-05 | $1.30 | $1.33 | $1.28 | $1.31 | $1.31 | 11,841,100 |
| 2021-08-04 | $1.33 | $1.33 | $1.30 | $1.30 | $1.30 | 9,796,400 |
| 2021-08-03 | $1.30 | $1.33 | $1.28 | $1.32 | $1.32 | 13,908,200 |
| 2021-08-02 | $1.24 | $1.31 | $1.22 | $1.31 | $1.31 | 16,908,100 |
| 2021-07-30 | $1.28 | $1.28 | $1.24 | $1.25 | $1.25 | 32,545,800 |
| 2021-07-29 | $1.30 | $1.32 | $1.28 | $1.29 | $1.29 | 7,918,600 |
| 2021-07-28 | $1.26 | $1.30 | $1.24 | $1.29 | $1.29 | 14,610,800 |
| 2021-07-27 | $1.31 | $1.33 | $1.28 | $1.28 | $1.28 | 12,857,600 |
| 2021-07-26 | $1.39 | $1.39 | $1.31 | $1.32 | $1.32 | 16,420,500 |
| 2021-07-23 | $1.43 | $1.43 | $1.39 | $1.39 | $1.39 | 12,926,000 |
| 2021-07-22 | $1.45 | $1.45 | $1.42 | $1.43 | $1.43 | 10,632,000 |
| 2021-07-21 | $1.44 | $1.46 | $1.43 | $1.44 | $1.44 | 10,674,000 |
| 2021-07-20 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 6,447,300 |
| 2021-07-19 | $1.44 | $1.45 | $1.42 | $1.44 | $1.44 | 11,581,700 |
| 2021-07-16 | $1.48 | $1.48 | $1.44 | $1.45 | $1.45 | 13,110,400 |
| 2021-07-15 | $1.44 | $1.48 | $1.44 | $1.48 | $1.48 | 17,410,300 |
| 2021-07-14 | $1.44 | $1.45 | $1.42 | $1.45 | $1.45 | 13,963,300 |
| 2021-07-13 | $1.39 | $1.44 | $1.39 | $1.44 | $1.44 | 24,847,000 |
| 2021-07-12 | $1.40 | $1.40 | $1.36 | $1.39 | $1.39 | 27,806,200 |
| 2021-07-09 | $1.40 | $1.41 | $1.37 | $1.38 | $1.38 | 5,884,800 |
| 2021-07-08 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 8,356,800 |
| 2021-07-07 | $1.42 | $1.44 | $1.41 | $1.43 | $1.43 | 8,803,800 |
| 2021-07-06 | $1.44 | $1.44 | $1.39 | $1.42 | $1.42 | 10,042,800 |
| 2021-07-05 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 6,383,500 |
| 2021-07-02 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 13,484,900 |
| 2021-07-01 | $1.47 | $1.50 | $1.46 | $1.50 | $1.50 | 13,859,400 |
| 2021-06-30 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 6,390,900 |
| 2021-06-29 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 7,099,900 |
| 2021-06-28 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 14,166,000 |
| 2021-06-25 | $1.45 | $1.48 | $1.44 | $1.47 | $1.47 | 9,628,700 |
| 2021-06-24 | $1.45 | $1.46 | $1.42 | $1.45 | $1.45 | 6,086,000 |
| 2021-06-23 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 7,652,000 |
| 2021-06-22 | $1.47 | $1.47 | $1.46 | $1.47 | $1.47 | 8,124,000 |
| 2021-06-21 | $1.48 | $1.48 | $1.45 | $1.47 | $1.47 | 10,129,600 |
| 2021-06-18 | $1.50 | $1.51 | $1.47 | $1.48 | $1.48 | 10,924,900 |
| 2021-06-17 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 6,527,300 |
| 2021-06-16 | $1.48 | $1.50 | $1.47 | $1.48 | $1.48 | 8,976,800 |
| 2021-06-15 | $1.49 | $1.50 | $1.46 | $1.48 | $1.48 | 9,323,100 |
| 2021-06-14 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2021-06-11 | $1.51 | $1.51 | $1.48 | $1.50 | $1.50 | 7,837,800 |
| 2021-06-10 | $1.50 | $1.52 | $1.49 | $1.51 | $1.51 | 9,386,500 |
| 2021-06-09 | $1.48 | $1.50 | $1.47 | $1.50 | $1.50 | 8,810,000 |
| 2021-06-08 | $1.53 | $1.54 | $1.47 | $1.49 | $1.49 | 13,950,900 |
| 2021-06-07 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 5,362,200 |
| 2021-06-04 | $1.52 | $1.54 | $1.51 | $1.53 | $1.53 | 10,521,900 |
| 2021-06-03 | $1.52 | $1.54 | $1.50 | $1.52 | $1.52 | 8,743,100 |
| 2021-06-02 | $1.54 | $1.55 | $1.51 | $1.52 | $1.52 | 7,856,300 |
| 2021-06-01 | $1.55 | $1.55 | $1.52 | $1.54 | $1.54 | 9,479,400 |
| 2021-05-31 | $1.53 | $1.54 | $1.51 | $1.54 | $1.54 | 9,458,500 |
| 2021-05-28 | $1.54 | $1.55 | $1.52 | $1.53 | $1.53 | 10,186,600 |
| 2021-05-27 | $1.54 | $1.56 | $1.52 | $1.54 | $1.54 | 8,521,500 |
| 2021-05-26 | $1.54 | $1.55 | $1.52 | $1.54 | $1.54 | 8,626,100 |
| 2021-05-25 | $1.50 | $1.54 | $1.50 | $1.54 | $1.54 | 11,638,400 |
| 2021-05-24 | $1.48 | $1.50 | $1.46 | $1.50 | $1.50 | 10,209,600 |
| 2021-05-21 | $1.49 | $1.50 | $1.47 | $1.48 | $1.48 | 6,550,900 |
| 2021-05-20 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 9,180,700 |
| 2021-05-19 | $1.49 | $1.49 | $1.46 | $1.47 | $1.47 | 6,870,900 |
| 2021-05-18 | $1.48 | $1.48 | $1.47 | $1.48 | $1.48 | 7,739,500 |
| 2021-05-17 | $1.45 | $1.49 | $1.45 | $1.48 | $1.48 | 9,893,900 |
| 2021-05-14 | $1.43 | $1.46 | $1.42 | $1.45 | $1.45 | 9,630,500 |
| 2021-05-13 | $1.41 | $1.43 | $1.40 | $1.43 | $1.43 | 7,229,700 |
| 2021-05-12 | $1.41 | $1.43 | $1.40 | $1.42 | $1.42 | 9,925,100 |
| 2021-05-11 | $1.36 | $1.41 | $1.36 | $1.41 | $1.41 | 14,337,000 |
| 2021-05-10 | $1.37 | $1.39 | $1.35 | $1.37 | $1.37 | 20,217,000 |
| 2021-05-07 | $1.41 | $1.42 | $1.30 | $1.37 | $1.37 | 26,680,800 |
| 2021-05-06 | $1.43 | $1.43 | $1.39 | $1.41 | $1.41 | 13,755,900 |
| 2021-05-05 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2021-05-04 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2021-04-30 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 8,659,900 |
| 2021-04-29 | $1.43 | $1.45 | $1.42 | $1.44 | $1.44 | 10,598,800 |
| 2021-04-28 | $1.42 | $1.42 | $1.40 | $1.42 | $1.42 | 11,767,200 |
| 2021-04-27 | $1.40 | $1.42 | $1.39 | $1.42 | $1.42 | 8,960,300 |
| 2021-04-26 | $1.44 | $1.46 | $1.40 | $1.40 | $1.40 | 11,033,800 |
| 2021-04-23 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-22 | $5.65 | $5.75 | $5.59 | $5.66 | $5.66 | 2,154,700 |
| 2021-04-21 | $5.57 | $5.68 | $5.56 | $5.65 | $5.65 | 1,287,600 |
| 2021-04-20 | $5.53 | $5.67 | $5.52 | $5.59 | $5.59 | 2,263,500 |
| 2021-04-19 | $5.47 | $5.56 | $5.39 | $5.55 | $5.55 | 1,778,900 |
| 2021-04-16 | $5.45 | $5.50 | $5.41 | $5.47 | $5.47 | 861,400 |
| 2021-04-15 | $5.49 | $5.49 | $5.39 | $5.45 | $5.45 | 1,097,400 |
| 2021-04-14 | $5.41 | $5.50 | $5.40 | $5.47 | $5.47 | 958,000 |
| 2021-04-13 | $5.36 | $5.48 | $5.35 | $5.41 | $5.41 | 1,102,900 |
| 2021-04-12 | $5.42 | $5.46 | $5.34 | $5.37 | $5.37 | 1,313,900 |
| 2021-04-09 | $5.54 | $5.54 | $5.41 | $5.43 | $5.43 | 1,562,200 |
| 2021-04-08 | $5.41 | $5.55 | $5.36 | $5.54 | $5.54 | 1,359,500 |
| 2021-04-07 | $5.54 | $5.54 | $5.38 | $5.43 | $5.43 | 2,544,900 |
| 2021-04-06 | $5.58 | $5.59 | $5.51 | $5.54 | $5.54 | 1,027,600 |
| 2021-04-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-04-02 | $5.41 | $5.58 | $5.41 | $5.57 | $5.57 | 1,810,800 |
| 2021-04-01 | $5.33 | $5.41 | $5.33 | $5.40 | $5.40 | 12,040,100 |
| 2021-03-31 | $5.37 | $5.37 | $5.27 | $5.33 | $5.33 | 1,489,200 |
| 2021-03-30 | $5.31 | $5.42 | $5.29 | $5.37 | $5.37 | 5,269,500 |
| 2021-03-29 | $5.30 | $5.37 | $5.24 | $5.31 | $5.31 | 1,966,500 |
| 2021-03-26 | $5.16 | $5.28 | $5.15 | $5.26 | $5.26 | 2,744,000 |
| 2021-03-25 | $5.10 | $5.14 | $5.01 | $5.12 | $5.12 | 1,515,700 |
| 2021-03-24 | $5.08 | $5.19 | $5.08 | $5.10 | $5.10 | 6,058,600 |
| 2021-03-23 | $5.18 | $5.18 | $5.08 | $5.13 | $5.13 | 2,726,600 |
| 2021-03-22 | $5.08 | $5.18 | $5.06 | $5.14 | $5.14 | 1,458,700 |
| 2021-03-19 | $5.19 | $5.22 | $5.09 | $5.12 | $5.12 | 4,007,600 |
| 2021-03-18 | $5.14 | $5.27 | $5.14 | $5.26 | $5.26 | 8,217,100 |
| 2021-03-17 | $5.07 | $5.14 | $4.99 | $5.14 | $5.14 | 1,011,900 |
| 2021-03-16 | $4.99 | $5.09 | $4.99 | $5.07 | $5.07 | 1,801,900 |
| 2021-03-15 | $5.13 | $5.17 | $4.93 | $4.98 | $4.98 | 2,036,300 |
| 2021-03-12 | $5.21 | $5.23 | $5.10 | $5.18 | $5.18 | 1,144,000 |
| 2021-03-11 | $5.08 | $5.25 | $5.04 | $5.19 | $5.19 | 13,591,600 |
| 2021-03-10 | $5.00 | $5.12 | $5.00 | $5.05 | $5.05 | 8,952,500 |
| 2021-03-09 | $5.10 | $5.12 | $4.92 | $4.93 | $4.93 | 14,474,400 |
| 2021-03-08 | $5.42 | $5.46 | $5.11 | $5.11 | $5.11 | 4,135,400 |
| 2021-03-05 | $5.32 | $5.47 | $5.22 | $5.42 | $5.42 | 9,251,400 |
| 2021-03-04 | $5.63 | $5.63 | $5.34 | $5.37 | $5.37 | 3,589,800 |
| 2021-03-03 | $5.58 | $5.66 | $5.53 | $5.66 | $5.66 | 4,548,700 |
| 2021-03-02 | $5.75 | $5.78 | $5.55 | $5.61 | $5.61 | 1,447,300 |
| 2021-03-01 | $5.69 | $5.78 | $5.66 | $5.72 | $5.72 | 1,870,100 |
| 2021-02-26 | $5.80 | $5.80 | $5.59 | $5.68 | $5.68 | 3,201,700 |
| 2021-02-25 | $5.92 | $5.96 | $5.78 | $5.82 | $5.82 | 5,032,800 |
| 2021-02-24 | $6.15 | $6.15 | $5.83 | $5.91 | $5.91 | 6,168,700 |
| 2021-02-23 | $6.19 | $6.25 | $6.07 | $6.14 | $6.14 | 7,392,700 |
| 2021-02-22 | $6.48 | $6.49 | $6.18 | $6.19 | $6.19 | 5,398,200 |
| 2021-02-19 | $6.54 | $6.57 | $6.32 | $6.50 | $6.50 | 13,388,500 |
| 2021-02-18 | $6.75 | $6.90 | $6.51 | $6.55 | $6.55 | 7,316,900 |
| 2021-02-17 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2021-02-16 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2021-02-15 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2021-02-12 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2021-02-11 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2021-02-10 | $6.52 | $6.76 | $6.52 | $6.73 | $6.73 | 8,312,100 |
| 2021-02-09 | $6.29 | $6.53 | $6.29 | $6.52 | $6.52 | 3,512,300 |
| 2021-02-08 | $6.22 | $6.31 | $6.16 | $6.29 | $6.29 | 2,049,200 |
| 2021-02-05 | $6.19 | $6.33 | $6.17 | $6.23 | $6.23 | 2,444,000 |
| 2021-02-04 | $6.17 | $6.26 | $6.14 | $6.19 | $6.19 | 2,096,700 |
| 2021-02-03 | $6.21 | $6.23 | $6.12 | $6.18 | $6.18 | 2,547,800 |
| 2021-02-02 | $6.04 | $6.21 | $6.02 | $6.21 | $6.21 | 3,504,700 |
| 2021-02-01 | $6.06 | $6.10 | $5.98 | $6.02 | $6.02 | 2,893,700 |
| 2021-01-29 | $6.05 | $6.14 | $5.96 | $6.04 | $6.04 | 3,390,400 |
| 2021-01-28 | $6.10 | $6.16 | $6.02 | $6.05 | $6.05 | 3,083,000 |
| 2021-01-27 | $6.17 | $6.17 | $6.00 | $6.14 | $6.14 | 5,487,000 |
| 2021-01-26 | $6.29 | $6.29 | $6.16 | $6.17 | $6.17 | 5,374,800 |
| 2021-01-25 | $6.10 | $6.30 | $6.10 | $6.29 | $6.29 | 5,220,800 |
| 2021-01-22 | $6.06 | $6.14 | $6.03 | $6.10 | $6.10 | 8,249,100 |
| 2021-01-21 | $5.92 | $6.09 | $5.92 | $6.06 | $6.06 | 4,854,500 |
| 2021-01-20 | $5.87 | $5.93 | $5.78 | $5.92 | $5.92 | 11,444,600 |
| 2021-01-19 | $6.03 | $6.07 | $5.84 | $5.87 | $5.87 | 6,621,200 |
| 2021-01-18 | $5.95 | $6.03 | $5.90 | $6.01 | $6.01 | 4,471,000 |
| 2021-01-15 | $6.15 | $6.15 | $5.88 | $6.00 | $6.00 | 8,109,500 |
| 2021-01-14 | $6.24 | $6.24 | $6.05 | $6.14 | $6.14 | 6,291,900 |
| 2021-01-13 | $6.29 | $6.34 | $6.17 | $6.24 | $6.24 | 6,045,600 |
| 2021-01-12 | $6.10 | $6.30 | $6.10 | $6.29 | $6.29 | 7,245,400 |
| 2021-01-11 | $6.30 | $6.31 | $6.11 | $6.16 | $6.16 | 7,928,400 |
| 2021-01-08 | $6.45 | $6.50 | $6.25 | $6.30 | $6.30 | 11,250,800 |
| 2021-01-07 | $6.33 | $6.45 | $6.23 | $6.45 | $6.45 | 5,630,200 |
| 2021-01-06 | $6.29 | $6.35 | $6.20 | $6.31 | $6.31 | 7,268,700 |
| 2021-01-05 | $6.02 | $6.27 | $6.00 | $6.26 | $6.26 | 6,542,400 |
| 2021-01-04 | $5.88 | $6.07 | $5.84 | $6.02 | $6.02 | 5,168,500 |
| 2021-01-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2020-12-31 | $5.76 | $5.87 | $5.76 | $5.86 | $5.86 | 5,769,300 |
| 2020-12-30 | $5.60 | $5.76 | $5.59 | $5.75 | $5.75 | 2,660,600 |
| 2020-12-29 | $5.69 | $5.71 | $5.61 | $5.63 | $5.63 | 4,216,100 |
| 2020-12-28 | $5.57 | $5.69 | $5.57 | $5.68 | $5.68 | 2,450,000 |
| 2020-12-25 | $5.50 | $5.58 | $5.48 | $5.58 | $5.58 | 2,888,400 |
| 2020-12-24 | $5.58 | $5.61 | $5.50 | $5.53 | $5.53 | 4,781,300 |
| 2020-12-23 | $5.56 | $5.69 | $5.51 | $5.61 | $5.61 | 5,946,500 |
| 2020-12-22 | $5.54 | $5.64 | $5.54 | $5.55 | $5.55 | 4,417,300 |
| 2020-12-21 | $5.52 | $5.58 | $5.48 | $5.56 | $5.56 | 1,796,800 |
| 2020-12-18 | $5.57 | $5.59 | $5.44 | $5.52 | $5.52 | 3,427,000 |
| 2020-12-17 | $5.53 | $5.60 | $5.53 | $5.58 | $5.58 | 2,878,300 |
| 2020-12-16 | $5.42 | $5.55 | $5.42 | $5.53 | $5.53 | 3,722,000 |
| 2020-12-15 | $5.45 | $5.47 | $5.38 | $5.45 | $5.45 | 3,252,300 |
| 2020-12-14 | $5.34 | $5.45 | $5.33 | $5.44 | $5.44 | 4,301,000 |
| 2020-12-11 | $5.33 | $5.36 | $5.27 | $5.35 | $5.35 | 2,800,000 |
| 2020-12-10 | $5.27 | $5.37 | $5.25 | $5.32 | $5.32 | 3,313,400 |
| 2020-12-09 | $5.32 | $5.38 | $5.27 | $5.27 | $5.27 | 5,139,100 |
| 2020-12-08 | $5.26 | $5.33 | $5.24 | $5.32 | $5.32 | 4,393,700 |
| 2020-12-07 | $5.24 | $5.30 | $5.23 | $5.27 | $5.27 | 2,540,100 |
| 2020-12-04 | $5.10 | $5.24 | $5.10 | $5.23 | $5.23 | 4,458,500 |
| 2020-12-03 | $5.03 | $5.10 | $5.02 | $5.10 | $5.10 | 1,830,200 |
| 2020-12-02 | $5.09 | $5.09 | $5.00 | $5.03 | $5.03 | 970,600 |
| 2020-12-01 | $4.93 | $5.05 | $4.93 | $5.04 | $5.04 | 2,384,500 |
| 2020-11-30 | $5.01 | $5.01 | $4.93 | $4.94 | $4.94 | 1,922,100 |
| 2020-11-27 | $4.98 | $5.02 | $4.94 | $5.01 | $5.01 | 1,125,600 |
| 2020-11-26 | $4.96 | $5.01 | $4.92 | $4.99 | $4.99 | 1,430,400 |
| 2020-11-25 | $5.11 | $5.11 | $4.98 | $4.98 | $4.98 | 2,838,800 |
| 2020-11-24 | $5.18 | $5.18 | $5.07 | $5.11 | $5.11 | 1,600,700 |
| 2020-11-23 | $5.13 | $5.21 | $5.13 | $5.15 | $5.15 | 4,282,100 |
| 2020-11-20 | $5.07 | $5.15 | $5.06 | $5.12 | $5.12 | 2,715,200 |
| 2020-11-19 | $5.00 | $5.08 | $4.94 | $5.07 | $5.07 | 2,023,900 |
| 2020-11-18 | $5.02 | $5.04 | $4.96 | $5.00 | $5.00 | 1,234,500 |
| 2020-11-17 | $5.08 | $5.08 | $5.00 | $5.02 | $5.02 | 2,200,600 |
| 2020-11-16 | $5.02 | $5.10 | $5.00 | $5.09 | $5.09 | 2,573,400 |
| 2020-11-13 | $5.15 | $5.15 | $4.98 | $5.01 | $5.01 | 6,800,700 |
| 2020-11-12 | $5.13 | $5.18 | $5.10 | $5.15 | $5.15 | 1,529,800 |
| 2020-11-11 | $5.14 | $5.25 | $5.11 | $5.13 | $5.13 | 4,469,000 |
| 2020-11-10 | $5.08 | $5.17 | $5.04 | $5.14 | $5.14 | 3,869,400 |
| 2020-11-09 | $5.07 | $5.10 | $5.03 | $5.08 | $5.08 | 5,779,800 |
| 2020-11-06 | $5.09 | $5.11 | $4.98 | $5.03 | $5.03 | 2,935,000 |
| 2020-11-05 | $4.99 | $5.09 | $4.99 | $5.08 | $5.08 | 5,073,700 |
| 2020-11-04 | $4.97 | $4.99 | $4.94 | $4.98 | $4.98 | 2,029,700 |
| 2020-11-03 | $4.94 | $4.99 | $4.93 | $4.97 | $4.97 | 1,783,700 |
| 2020-11-02 | $4.94 | $4.98 | $4.91 | $4.94 | $4.94 | 3,358,500 |
| 2020-10-30 | $5.14 | $5.14 | $4.92 | $4.94 | $4.94 | 9,354,900 |
| 2020-10-29 | $5.00 | $5.16 | $5.00 | $5.14 | $5.14 | 3,462,600 |
| 2020-10-28 | $4.95 | $5.09 | $4.95 | $5.07 | $5.07 | 2,503,300 |
| 2020-10-27 | $4.90 | $4.97 | $4.88 | $4.95 | $4.95 | 889,200 |
| 2020-10-26 | $4.96 | $4.96 | $4.80 | $4.91 | $4.91 | 1,738,600 |
| 2020-10-23 | $5.06 | $5.07 | $4.93 | $4.96 | $4.96 | 2,000,100 |
| 2020-10-22 | $5.07 | $5.07 | $4.98 | $5.06 | $5.06 | 2,314,500 |
| 2020-10-21 | $5.09 | $5.10 | $5.03 | $5.07 | $5.07 | 3,122,200 |
| 2020-10-20 | $4.93 | $5.08 | $4.93 | $5.07 | $5.07 | 2,745,300 |
| 2020-10-19 | $5.04 | $5.06 | $4.92 | $4.94 | $4.94 | 3,506,700 |
| 2020-10-16 | $5.08 | $5.12 | $5.02 | $5.04 | $5.04 | 1,701,800 |
| 2020-10-15 | $5.12 | $5.14 | $5.07 | $5.08 | $5.08 | 2,149,200 |
| 2020-10-14 | $5.13 | $5.19 | $5.11 | $5.12 | $5.12 | 1,908,100 |
| 2020-10-13 | $5.11 | $5.14 | $5.08 | $5.14 | $5.14 | 3,142,900 |
| 2020-10-12 | $4.96 | $5.12 | $4.95 | $5.12 | $5.12 | 5,689,200 |
| 2020-10-09 | $4.92 | $4.96 | $4.88 | $4.94 | $4.94 | 2,299,100 |
| 2020-10-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-10-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-10-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-10-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-10-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-10-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2020-09-30 | $4.80 | $4.89 | $4.80 | $4.82 | $4.82 | 2,784,800 |
| 2020-09-29 | $4.79 | $4.80 | $4.75 | $4.80 | $4.80 | 1,147,200 |
| 2020-09-28 | $4.75 | $4.81 | $4.75 | $4.76 | $4.76 | 1,520,600 |
| 2020-09-25 | $4.72 | $4.78 | $4.72 | $4.74 | $4.74 | 4,864,400 |
| 2020-09-24 | $4.79 | $4.81 | $4.72 | $4.72 | $4.72 | 1,866,800 |
| 2020-09-23 | $4.76 | $4.81 | $4.72 | $4.80 | $4.80 | 1,494,600 |
| 2020-09-22 | $4.74 | $4.82 | $4.74 | $4.76 | $4.76 | 1,337,600 |
| 2020-09-21 | $4.83 | $4.83 | $4.77 | $4.78 | $4.78 | 2,741,700 |
| 2020-09-18 | $4.80 | $4.84 | $4.73 | $4.83 | $4.83 | 1,934,700 |
| 2020-09-17 | $4.85 | $4.85 | $4.73 | $4.78 | $4.78 | 2,747,100 |
| 2020-09-16 | $4.92 | $4.95 | $4.83 | $4.85 | $4.85 | 3,796,600 |
| 2020-09-15 | $4.86 | $4.92 | $4.84 | $4.92 | $4.92 | 2,123,900 |
| 2020-09-14 | $4.87 | $4.91 | $4.84 | $4.86 | $4.86 | 5,130,200 |
| 2020-09-11 | $4.75 | $4.85 | $4.72 | $4.84 | $4.84 | 3,100,800 |
| 2020-09-10 | $4.76 | $4.85 | $4.74 | $4.77 | $4.77 | 3,745,700 |
| 2020-09-09 | $4.81 | $4.82 | $4.69 | $4.73 | $4.73 | 7,146,500 |
| 2020-09-08 | $4.89 | $4.92 | $4.81 | $4.90 | $4.90 | 5,569,400 |
| 2020-09-07 | $5.03 | $5.09 | $4.85 | $4.89 | $4.89 | 6,906,500 |
| 2020-09-04 | $5.17 | $5.17 | $5.02 | $5.08 | $5.08 | 7,630,000 |
| 2020-09-03 | $5.38 | $5.43 | $5.21 | $5.26 | $5.26 | 11,546,100 |
| 2020-09-02 | $5.29 | $5.37 | $5.27 | $5.35 | $5.35 | 4,788,900 |
| 2020-09-01 | $5.28 | $5.29 | $5.19 | $5.28 | $5.28 | 5,734,500 |
| 2020-08-31 | $5.28 | $5.34 | $5.21 | $5.28 | $5.28 | 6,153,500 |
| 2020-08-28 | $5.08 | $5.23 | $5.06 | $5.20 | $5.20 | 6,500,400 |
| 2020-08-27 | $4.94 | $5.07 | $4.94 | $5.06 | $5.06 | 3,547,500 |
| 2020-08-26 | $4.94 | $5.40 | $4.90 | $4.94 | $4.94 | 5,438,400 |
| 2020-08-25 | $4.92 | $4.97 | $4.91 | $4.94 | $4.94 | 4,196,300 |
| 2020-08-24 | $4.88 | $4.94 | $4.86 | $4.92 | $4.92 | 3,773,300 |
| 2020-08-21 | $4.78 | $4.91 | $4.78 | $4.87 | $4.87 | 2,965,900 |
| 2020-08-20 | $4.80 | $4.82 | $4.75 | $4.78 | $4.78 | 4,113,700 |
| 2020-08-19 | $4.85 | $4.91 | $4.80 | $4.84 | $4.84 | 3,836,200 |
| 2020-08-18 | $4.76 | $4.88 | $4.74 | $4.85 | $4.85 | 11,409,100 |
| 2020-08-17 | $4.89 | $4.89 | $4.71 | $4.75 | $4.75 | 57,110,900 |
| 2020-08-14 | $4.65 | $4.72 | $4.65 | $4.72 | $4.72 | 1,757,200 |
| 2020-08-13 | $4.63 | $4.72 | $4.63 | $4.65 | $4.65 | 2,001,400 |
| 2020-08-12 | $4.70 | $4.70 | $4.55 | $4.63 | $4.63 | 5,492,500 |
| 2020-08-11 | $4.74 | $4.84 | $4.70 | $4.72 | $4.72 | 15,653,600 |
| 2020-08-10 | $4.71 | $4.76 | $4.60 | $4.74 | $4.74 | 4,049,300 |
| 2020-08-07 | $4.74 | $4.76 | $4.62 | $4.71 | $4.71 | 5,728,900 |
| 2020-08-06 | $4.81 | $4.82 | $4.69 | $4.73 | $4.73 | 7,491,300 |
| 2020-08-05 | $4.77 | $4.82 | $4.73 | $4.81 | $4.81 | 6,670,000 |
| 2020-08-04 | $4.83 | $4.87 | $4.75 | $4.77 | $4.77 | 5,854,400 |
| 2020-08-03 | $4.80 | $4.84 | $4.78 | $4.83 | $4.83 | 7,163,400 |
| 2020-07-31 | $4.74 | $4.83 | $4.69 | $4.79 | $4.79 | 4,929,300 |
| 2020-07-30 | $4.71 | $4.77 | $4.67 | $4.75 | $4.75 | 3,800,800 |
| 2020-07-29 | $4.65 | $4.71 | $4.57 | $4.71 | $4.71 | 4,224,800 |
| 2020-07-28 | $4.60 | $4.69 | $4.54 | $4.65 | $4.65 | 3,492,500 |
| 2020-07-27 | $4.46 | $4.56 | $4.46 | $4.54 | $4.54 | 3,522,600 |
| 2020-07-24 | $4.65 | $4.66 | $4.43 | $4.47 | $4.47 | 6,249,500 |
| 2020-07-23 | $4.61 | $4.68 | $4.56 | $4.66 | $4.66 | 3,784,000 |
| 2020-07-22 | $4.52 | $4.65 | $4.47 | $4.61 | $4.61 | 4,047,700 |
| 2020-07-21 | $4.40 | $4.55 | $4.40 | $4.51 | $4.51 | 3,430,700 |
| 2020-07-20 | $4.42 | $4.48 | $4.27 | $4.41 | $4.41 | 3,318,000 |
| 2020-07-17 | $4.24 | $4.46 | $4.24 | $4.41 | $4.41 | 4,356,700 |
| 2020-07-16 | $4.67 | $4.76 | $4.30 | $4.32 | $4.32 | 7,750,400 |
| 2020-07-15 | $4.58 | $4.72 | $4.58 | $4.67 | $4.67 | 8,799,600 |
| 2020-07-14 | $4.65 | $4.70 | $4.50 | $4.58 | $4.58 | 9,838,100 |
| 2020-07-13 | $4.47 | $4.62 | $4.46 | $4.61 | $4.61 | 4,785,600 |
| 2020-07-10 | $4.42 | $4.50 | $4.40 | $4.46 | $4.46 | 5,359,100 |
| 2020-07-09 | $4.34 | $4.42 | $4.34 | $4.42 | $4.42 | 2,621,100 |
| 2020-07-08 | $4.29 | $4.35 | $4.29 | $4.34 | $4.34 | 3,710,300 |
| 2020-07-07 | $4.33 | $4.41 | $4.23 | $4.29 | $4.29 | 3,383,200 |
| 2020-07-06 | $4.09 | $4.22 | $4.09 | $4.22 | $4.22 | 7,427,700 |
| 2020-07-03 | $4.12 | $4.14 | $4.04 | $4.10 | $4.10 | 2,902,300 |
| 2020-07-02 | $4.10 | $4.15 | $4.09 | $4.12 | $4.12 | 3,584,400 |
| 2020-07-01 | $4.02 | $4.11 | $4.02 | $4.10 | $4.10 | 3,218,600 |
| 2020-06-30 | $3.97 | $4.03 | $3.97 | $4.02 | $4.02 | 2,498,400 |
| 2020-06-29 | $3.95 | $3.98 | $3.93 | $3.97 | $3.97 | 2,107,200 |
| 2020-06-26 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2020-06-25 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2020-06-24 | $3.93 | $3.96 | $3.92 | $3.95 | $3.95 | 2,229,900 |
| 2020-06-23 | $3.84 | $3.93 | $3.84 | $3.93 | $3.93 | 3,110,600 |
| 2020-06-22 | $3.85 | $3.86 | $3.83 | $3.84 | $3.84 | 2,273,200 |
| 2020-06-19 | $3.76 | $3.86 | $3.70 | $3.84 | $3.84 | 3,191,700 |
| 2020-06-18 | $3.80 | $3.82 | $3.74 | $3.76 | $3.76 | 1,275,200 |
| 2020-06-17 | $3.74 | $3.76 | $3.73 | $3.76 | $3.76 | 1,819,400 |
| 2020-06-16 | $3.68 | $3.74 | $3.68 | $3.73 | $3.73 | 2,857,300 |
| 2020-06-15 | $3.68 | $3.71 | $3.67 | $3.68 | $3.68 | 2,718,000 |
| 2020-06-12 | $3.68 | $3.70 | $3.64 | $3.69 | $3.69 | 842,700 |
| 2020-06-11 | $3.71 | $3.72 | $3.65 | $3.68 | $3.68 | 1,985,800 |
| 2020-06-10 | $3.69 | $3.72 | $3.68 | $3.71 | $3.71 | 1,990,500 |
| 2020-06-09 | $3.63 | $3.69 | $3.63 | $3.68 | $3.68 | 3,396,800 |
| 2020-06-08 | $3.64 | $3.68 | $3.62 | $3.63 | $3.63 | 5,027,700 |
| 2020-06-05 | $3.64 | $3.64 | $3.60 | $3.64 | $3.64 | 1,233,700 |
| 2020-06-04 | $3.62 | $3.64 | $3.60 | $3.64 | $3.64 | 4,096,700 |
| 2020-06-03 | $3.61 | $3.64 | $3.59 | $3.60 | $3.60 | 2,046,300 |
| 2020-06-02 | $3.66 | $3.67 | $3.60 | $3.61 | $3.61 | 4,565,300 |
| 2020-06-01 | $3.62 | $3.67 | $3.62 | $3.66 | $3.66 | 4,113,670 |
| 2020-05-29 | $3.53 | $3.61 | $3.53 | $3.60 | $3.60 | 5,798,470 |
| 2020-05-28 | $3.54 | $3.56 | $3.49 | $3.54 | $3.54 | 3,490,300 |
| 2020-05-27 | $3.56 | $3.56 | $3.53 | $3.54 | $3.54 | 1,571,370 |
| 2020-05-26 | $3.52 | $3.56 | $3.51 | $3.56 | $3.56 | 980,400 |
| 2020-05-25 | $3.42 | $3.52 | $3.42 | $3.52 | $3.52 | 5,036,500 |
| 2020-05-22 | $3.54 | $3.55 | $3.43 | $3.44 | $3.44 | 5,453,400 |
| 2020-05-21 | $3.55 | $3.57 | $3.53 | $3.54 | $3.54 | 2,081,300 |
| 2020-05-20 | $3.57 | $3.57 | $3.52 | $3.53 | $3.53 | 3,232,300 |
| 2020-05-19 | $3.57 | $3.71 | $3.54 | $3.57 | $3.57 | 4,441,900 |
| 2020-05-18 | $3.47 | $3.57 | $3.47 | $3.56 | $3.56 | 3,779,820 |
| 2020-05-15 | $3.52 | $3.52 | $3.46 | $3.46 | $3.46 | 1,947,400 |
| 2020-05-14 | $3.52 | $3.52 | $3.49 | $3.49 | $3.49 | 4,816,900 |
| 2020-05-13 | $3.48 | $3.54 | $3.46 | $3.52 | $3.52 | 12,991,100 |
| 2020-05-12 | $3.41 | $3.48 | $3.40 | $3.48 | $3.48 | 3,003,000 |
| 2020-05-11 | $3.43 | $3.47 | $3.40 | $3.41 | $3.41 | 3,332,000 |
| 2020-05-08 | $3.40 | $3.44 | $3.38 | $3.43 | $3.43 | 756,000 |
| 2020-05-07 | $3.36 | $3.42 | $3.33 | $3.40 | $3.40 | 1,274,900 |
| 2020-05-06 | $3.32 | $3.37 | $3.29 | $3.36 | $3.36 | 766,300 |
| 2020-05-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-05-04 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-05-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-04-30 | $3.32 | $3.35 | $3.30 | $3.32 | $3.32 | 1,493,800 |
| 2020-04-29 | $3.40 | $3.41 | $3.31 | $3.32 | $3.32 | 2,859,900 |
| 2020-04-28 | $3.34 | $3.44 | $3.30 | $3.40 | $3.40 | 1,392,800 |
| 2020-04-27 | $3.31 | $3.33 | $3.29 | $3.33 | $3.33 | 581,700 |
| 2020-04-24 | $3.29 | $3.32 | $3.27 | $3.31 | $3.31 | 1,640,600 |
| 2020-04-23 | $3.30 | $3.33 | $3.25 | $3.29 | $3.29 | 837,900 |
| 2020-04-22 | $3.18 | $3.28 | $3.18 | $3.28 | $3.28 | 5,397,800 |
| 2020-04-21 | $3.23 | $3.23 | $3.18 | $3.20 | $3.20 | 885,800 |
| 2020-04-20 | $3.23 | $3.23 | $3.18 | $3.23 | $3.23 | 2,379,100 |
| 2020-04-17 | $3.18 | $3.23 | $3.18 | $3.20 | $3.20 | 1,136,900 |
| 2020-04-16 | $3.18 | $3.19 | $3.15 | $3.18 | $3.18 | 334,700 |
| 2020-04-15 | $3.22 | $3.22 | $3.17 | $3.18 | $3.18 | 1,042,800 |
| 2020-04-14 | $3.16 | $3.21 | $3.15 | $3.21 | $3.21 | 3,753,200 |
| 2020-04-13 | $3.17 | $3.18 | $3.13 | $3.16 | $3.16 | 1,241,900 |
| 2020-04-10 | $3.20 | $3.24 | $3.17 | $3.19 | $3.19 | 1,287,200 |
| 2020-04-09 | $3.18 | $3.21 | $3.17 | $3.20 | $3.20 | 2,024,200 |
| 2020-04-08 | $3.22 | $3.22 | $3.16 | $3.18 | $3.18 | 2,190,900 |
| 2020-04-07 | $3.19 | $3.23 | $3.16 | $3.22 | $3.22 | 1,859,900 |
| 2020-04-06 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2020-04-03 | $3.07 | $3.16 | $3.07 | $3.13 | $3.13 | 1,259,800 |
| 2020-04-02 | $3.09 | $3.11 | $2.95 | $3.11 | $3.11 | 880,500 |
| 2020-04-01 | $3.16 | $3.16 | $3.07 | $3.09 | $3.09 | 2,690,400 |
| 2020-03-31 | $3.05 | $3.14 | $3.04 | $3.14 | $3.14 | 1,274,300 |
| 2020-03-30 | $3.01 | $3.04 | $2.98 | $3.04 | $3.04 | 754,400 |
| 2020-03-27 | $3.04 | $3.05 | $2.95 | $3.03 | $3.03 | 799,800 |
| 2020-03-26 | $2.94 | $2.99 | $2.90 | $2.98 | $2.98 | 826,900 |
| 2020-03-25 | $2.95 | $2.96 | $2.91 | $2.94 | $2.94 | 534,500 |
| 2020-03-24 | $2.84 | $2.89 | $2.83 | $2.88 | $2.88 | 444,300 |
| 2020-03-23 | $2.65 | $2.86 | $2.65 | $2.84 | $2.84 | 395,600 |
| 2020-03-20 | $2.81 | $2.87 | $2.79 | $2.86 | $2.86 | 307,200 |
| 2020-03-19 | $2.81 | $2.83 | $2.71 | $2.78 | $2.78 | 631,400 |
| 2020-03-18 | $2.87 | $2.91 | $2.80 | $2.81 | $2.81 | 341,800 |
| 2020-03-17 | $2.84 | $2.89 | $2.74 | $2.82 | $2.82 | 494,820 |
| 2020-03-16 | $2.96 | $2.97 | $2.84 | $2.85 | $2.85 | 338,120 |
| 2020-03-13 | $2.90 | $2.99 | $2.83 | $2.95 | $2.95 | 696,200 |
| 2020-03-12 | $3.05 | $3.05 | $2.98 | $3.00 | $3.00 | 320,700 |
| 2020-03-11 | $3.06 | $3.10 | $3.05 | $3.06 | $3.06 | 418,600 |
| 2020-03-10 | $3.00 | $3.08 | $2.80 | $3.05 | $3.05 | 684,800 |
| 2020-03-09 | $3.10 | $3.10 | $3.00 | $3.00 | $3.00 | 1,048,700 |
| 2020-03-06 | $3.11 | $3.17 | $3.10 | $3.11 | $3.11 | 1,302,900 |
| 2020-03-05 | $3.06 | $3.17 | $3.06 | $3.15 | $3.15 | 975,400 |
| 2020-03-04 | $3.00 | $3.06 | $3.00 | $3.06 | $3.06 | 362,700 |
| 2020-03-03 | $2.97 | $3.02 | $2.97 | $3.01 | $3.01 | 260,400 |
| 2020-03-02 | $2.92 | $2.99 | $2.91 | $2.97 | $2.97 | 348,200 |
| 2020-02-28 | $3.00 | $3.00 | $2.81 | $2.92 | $2.92 | 770,300 |
| 2020-02-27 | $3.00 | $3.02 | $2.99 | $3.02 | $3.02 | 589,300 |
| 2020-02-26 | $2.98 | $3.01 | $2.95 | $2.99 | $2.99 | 565,900 |
| 2020-02-25 | $3.00 | $3.00 | $2.93 | $2.99 | $2.99 | 550,600 |
| 2020-02-24 | $3.06 | $3.06 | $2.99 | $3.02 | $3.02 | 894,000 |
| 2020-02-21 | $3.04 | $3.07 | $3.04 | $3.07 | $3.07 | 938,220 |
| 2020-02-20 | $3.00 | $3.07 | $3.00 | $3.07 | $3.07 | 671,100 |
| 2020-02-19 | $2.99 | $3.01 | $2.98 | $3.00 | $3.00 | 338,600 |
| 2020-02-18 | $3.00 | $3.00 | $2.98 | $2.99 | $2.99 | 254,400 |
| 2020-02-17 | $2.97 | $3.00 | $2.96 | $3.00 | $3.00 | 374,800 |
| 2020-02-14 | $2.95 | $2.96 | $2.94 | $2.95 | $2.95 | 353,220 |
| 2020-02-13 | $2.99 | $3.00 | $2.95 | $2.95 | $2.95 | 290,300 |
| 2020-02-12 | $2.95 | $2.99 | $2.95 | $2.96 | $2.96 | 440,820 |
| 2020-02-11 | $2.93 | $2.97 | $2.91 | $2.95 | $2.95 | 868,120 |
| 2020-02-10 | $2.90 | $2.93 | $2.88 | $2.93 | $2.93 | 325,720 |
| 2020-02-07 | $2.86 | $2.91 | $2.83 | $2.91 | $2.91 | 1,373,420 |
| 2020-02-06 | $2.79 | $2.88 | $2.72 | $2.86 | $2.86 | 600,400 |
| 2020-02-05 | $2.75 | $2.82 | $2.75 | $2.79 | $2.79 | 353,400 |
| 2020-02-04 | $2.64 | $2.77 | $2.64 | $2.76 | $2.76 | 1,160,500 |
| 2020-02-03 | $2.65 | $2.70 | $2.61 | $2.63 | $2.63 | 1,423,000 |
| 2020-01-31 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2020-01-30 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2020-01-29 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2020-01-28 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2020-01-27 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2020-01-24 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2020-01-23 | $2.97 | $2.99 | $2.89 | $2.90 | $2.90 | 738,200 |
| 2020-01-22 | $2.99 | $3.00 | $2.94 | $3.00 | $3.00 | 474,300 |
| 2020-01-21 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 325,000 |
| 2020-01-20 | $3.07 | $3.07 | $3.05 | $3.06 | $3.06 | 139,200 |
| 2020-01-17 | $3.06 | $3.09 | $3.06 | $3.07 | $3.07 | 348,700 |
| 2020-01-16 | $3.06 | $3.07 | $3.05 | $3.06 | $3.06 | 161,600 |
| 2020-01-15 | $3.04 | $3.09 | $3.02 | $3.06 | $3.06 | 636,600 |
| 2020-01-14 | $3.07 | $3.09 | $3.04 | $3.04 | $3.04 | 332,100 |
| 2020-01-13 | $3.05 | $3.08 | $3.05 | $3.07 | $3.07 | 1,349,000 |
| 2020-01-10 | $3.03 | $3.05 | $3.03 | $3.05 | $3.05 | 326,400 |
| 2020-01-09 | $3.02 | $3.04 | $3.01 | $3.03 | $3.03 | 344,300 |
| 2020-01-08 | $3.00 | $3.02 | $2.99 | $2.99 | $2.99 | 480,900 |
| 2020-01-07 | $2.97 | $3.00 | $2.97 | $3.00 | $3.00 | 516,900 |
| 2020-01-06 | $2.96 | $2.98 | $2.95 | $2.97 | $2.97 | 305,900 |
| 2020-01-03 | $3.00 | $3.01 | $2.95 | $2.98 | $2.98 | 790,200 |
| 2020-01-02 | $3.01 | $3.01 | $2.97 | $3.00 | $3.00 | 536,300 |
| 2020-01-01 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2019-12-31 | $2.97 | $3.00 | $2.97 | $2.99 | $2.99 | 452,800 |
| 2019-12-30 | $2.96 | $3.01 | $2.95 | $2.99 | $2.99 | 651,400 |
| 2019-12-27 | $2.92 | $2.97 | $2.92 | $2.95 | $2.95 | 415,400 |
| 2019-12-26 | $2.92 | $2.92 | $2.91 | $2.92 | $2.92 | 248,800 |
| 2019-12-25 | $2.94 | $2.94 | $2.91 | $2.92 | $2.92 | 232,600 |
| 2019-12-24 | $2.92 | $2.93 | $2.91 | $2.93 | $2.93 | 249,100 |
| 2019-12-23 | $2.93 | $2.94 | $2.91 | $2.91 | $2.91 | 287,400 |
| 2019-12-20 | $2.95 | $2.95 | $2.93 | $2.93 | $2.93 | 325,100 |
| 2019-12-19 | $2.97 | $2.97 | $2.94 | $2.95 | $2.95 | 322,700 |
| 2019-12-18 | $2.98 | $2.99 | $2.97 | $2.98 | $2.98 | 273,100 |
| 2019-12-17 | $2.96 | $2.98 | $2.93 | $2.98 | $2.98 | 325,200 |
| 2019-12-16 | $2.97 | $2.98 | $2.94 | $2.97 | $2.97 | 243,500 |
| 2019-12-13 | $2.93 | $2.97 | $2.93 | $2.97 | $2.97 | 351,400 |
| 2019-12-12 | $2.94 | $2.94 | $2.92 | $2.92 | $2.92 | 2,207,400 |
| 2019-12-11 | $2.95 | $2.95 | $2.93 | $2.94 | $2.94 | 3,914,000 |
| 2019-12-10 | $2.95 | $2.96 | $2.94 | $2.95 | $2.95 | 122,100 |
| 2019-12-09 | $2.99 | $2.99 | $2.95 | $2.96 | $2.96 | 240,100 |
| 2019-12-06 | $2.94 | $2.98 | $2.94 | $2.98 | $2.98 | 952,300 |
| 2019-12-05 | $2.93 | $2.95 | $2.92 | $2.94 | $2.94 | 535,700 |
| 2019-12-04 | $2.95 | $2.95 | $2.92 | $2.93 | $2.93 | 80,400 |
| 2019-12-03 | $2.93 | $2.94 | $2.91 | $2.94 | $2.94 | 88,100 |
| 2019-12-02 | $2.93 | $2.95 | $2.93 | $2.94 | $2.94 | 182,800 |
| 2019-11-29 | $2.98 | $2.98 | $2.90 | $2.93 | $2.93 | 203,100 |
| 2019-11-28 | $2.98 | $3.01 | $2.98 | $2.98 | $2.98 | 70,000 |
| 2019-11-27 | $3.00 | $3.00 | $2.98 | $2.99 | $2.99 | 168,800 |
| 2019-11-26 | $2.99 | $3.02 | $2.99 | $3.00 | $3.00 | 144,000 |
| 2019-11-25 | $2.98 | $2.99 | $2.95 | $2.99 | $2.99 | 231,100 |
| 2019-11-22 | $3.03 | $3.05 | $2.97 | $2.99 | $2.99 | 315,600 |
| 2019-11-21 | $3.06 | $3.06 | $3.03 | $3.03 | $3.03 | 115,200 |
| 2019-11-20 | $3.06 | $3.07 | $3.04 | $3.05 | $3.05 | 167,000 |
| 2019-11-19 | $3.02 | $3.06 | $3.01 | $3.06 | $3.06 | 236,600 |
| 2019-11-18 | $3.00 | $3.05 | $2.99 | $3.02 | $3.02 | 1,334,600 |
| 2019-11-15 | $3.02 | $3.03 | $3.00 | $3.01 | $3.01 | 330,800 |
| 2019-11-14 | $3.03 | $3.05 | $3.01 | $3.02 | $3.02 | 786,500 |
| 2019-11-13 | $3.00 | $3.03 | $3.00 | $3.02 | $3.02 | 2,416,800 |
| 2019-11-12 | $2.99 | $3.00 | $2.96 | $3.00 | $3.00 | 599,900 |
| 2019-11-11 | $3.03 | $3.03 | $2.98 | $2.99 | $2.99 | 333,100 |
| 2019-11-08 | $3.02 | $3.06 | $3.02 | $3.03 | $3.03 | 232,300 |
| 2019-11-07 | $3.02 | $3.03 | $3.01 | $3.03 | $3.03 | 90,000 |
| 2019-11-06 | $3.03 | $3.04 | $3.00 | $3.01 | $3.01 | 124,700 |
| 2019-11-05 | $3.01 | $3.03 | $3.00 | $3.03 | $3.03 | 175,800 |
| 2019-11-04 | $2.98 | $3.02 | $2.97 | $3.00 | $3.00 | 322,700 |
| 2019-11-01 | $2.95 | $2.99 | $2.95 | $2.98 | $2.98 | 1,518,500 |
| 2019-10-31 | $2.92 | $2.97 | $2.92 | $2.95 | $2.95 | 2,039,700 |
| 2019-10-30 | $2.94 | $2.95 | $2.92 | $2.93 | $2.93 | 77,600 |
| 2019-10-29 | $2.92 | $2.96 | $2.92 | $2.94 | $2.94 | 1,586,300 |
| 2019-10-28 | $2.92 | $2.94 | $2.87 | $2.94 | $2.94 | 1,802,500 |
| 2019-10-25 | $2.86 | $2.93 | $2.83 | $2.92 | $2.92 | 211,900 |
| 2019-10-24 | $2.89 | $2.89 | $2.84 | $2.86 | $2.86 | 446,000 |
| 2019-10-23 | $2.91 | $2.93 | $2.89 | $2.89 | $2.89 | 626,400 |
| 2019-10-22 | $2.91 | $2.91 | $2.89 | $2.91 | $2.91 | 84,700 |
| 2019-10-21 | $2.91 | $2.92 | $2.89 | $2.90 | $2.90 | 153,300 |
| 2019-10-18 | $2.93 | $2.93 | $2.90 | $2.91 | $2.91 | 439,400 |
| 2019-10-17 | $2.93 | $2.95 | $2.92 | $2.93 | $2.93 | 357,200 |
| 2019-10-16 | $2.96 | $2.96 | $2.93 | $2.94 | $2.94 | 1,242,100 |
| 2019-10-15 | $2.94 | $2.98 | $2.94 | $2.97 | $2.97 | 613,900 |
| 2019-10-14 | $2.95 | $2.97 | $2.94 | $2.95 | $2.95 | 545,600 |
| 2019-10-11 | $2.93 | $2.96 | $2.92 | $2.94 | $2.94 | 343,800 |
| 2019-10-10 | $2.91 | $2.95 | $2.89 | $2.94 | $2.94 | 846,600 |
| 2019-10-09 | $2.93 | $2.93 | $2.90 | $2.92 | $2.92 | 3,885,900 |
| 2019-10-08 | $2.92 | $2.95 | $2.92 | $2.93 | $2.93 | 193,100 |
| 2019-10-07 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2019-10-04 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2019-10-03 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2019-10-02 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2019-10-01 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2019-09-30 | $2.93 | $2.94 | $2.92 | $2.92 | $2.92 | 57,900 |
| 2019-09-27 | $2.93 | $2.95 | $2.90 | $2.93 | $2.93 | 165,800 |
| 2019-09-26 | $2.98 | $2.98 | $2.92 | $2.92 | $2.92 | 250,800 |
| 2019-09-25 | $2.97 | $2.97 | $2.94 | $2.97 | $2.97 | 231,400 |
| 2019-09-24 | $2.94 | $2.99 | $2.93 | $2.97 | $2.97 | 473,900 |
| 2019-09-23 | $2.96 | $2.96 | $2.92 | $2.93 | $2.93 | 320,900 |
| 2019-09-20 | $2.97 | $2.98 | $2.96 | $2.96 | $2.96 | 122,800 |
| 2019-09-19 | $2.96 | $2.97 | $2.94 | $2.96 | $2.96 | 459,300 |
| 2019-09-18 | $2.89 | $2.98 | $2.89 | $2.97 | $2.97 | 1,831,500 |
| 2019-09-17 | $2.93 | $2.93 | $2.89 | $2.90 | $2.90 | 1,257,300 |
| 2019-09-16 | $2.94 | $2.94 | $2.92 | $2.92 | $2.92 | 445,500 |
| 2019-09-13 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2019-09-12 | $2.91 | $2.95 | $2.91 | $2.95 | $2.95 | 837,800 |
| 2019-09-11 | $2.99 | $2.99 | $2.92 | $2.93 | $2.93 | 1,345,100 |
| 2019-09-10 | $2.98 | $2.99 | $2.97 | $2.99 | $2.99 | 332,200 |
| 2019-09-09 | $2.97 | $2.99 | $2.96 | $2.97 | $2.97 | 457,800 |
| 2019-09-06 | $2.97 | $2.97 | $2.95 | $2.96 | $2.96 | 300,500 |
| 2019-09-05 | $2.96 | $2.99 | $2.96 | $2.97 | $2.97 | 435,300 |
| 2019-09-04 | $2.99 | $2.99 | $2.94 | $2.96 | $2.96 | 475,300 |
| 2019-09-03 | $2.99 | $3.01 | $2.98 | $2.99 | $2.99 | 271,600 |
| 2019-09-02 | $2.99 | $3.01 | $2.98 | $3.00 | $3.00 | 4,378,000 |
| 2019-08-30 | $2.95 | $3.01 | $2.95 | $2.99 | $2.99 | 614,900 |
| 2019-08-29 | $2.96 | $2.97 | $2.94 | $2.96 | $2.96 | 119,600 |
| 2019-08-28 | $2.94 | $2.97 | $2.92 | $2.96 | $2.96 | 732,700 |
| 2019-08-27 | $2.92 | $2.96 | $2.92 | $2.93 | $2.93 | 281,900 |
| 2019-08-26 | $2.93 | $2.93 | $2.90 | $2.91 | $2.91 | 316,800 |
| 2019-08-23 | $2.91 | $2.95 | $2.90 | $2.95 | $2.95 | 451,900 |
| 2019-08-22 | $2.88 | $2.91 | $2.88 | $2.91 | $2.91 | 839,600 |
| 2019-08-21 | $2.89 | $2.89 | $2.87 | $2.88 | $2.88 | 344,000 |
| 2019-08-20 | $2.87 | $2.89 | $2.86 | $2.89 | $2.89 | 438,000 |
| 2019-08-19 | $2.85 | $2.88 | $2.84 | $2.87 | $2.87 | 832,400 |
| 2019-08-16 | $2.78 | $2.85 | $2.78 | $2.82 | $2.82 | 595,900 |
| 2019-08-15 | $2.78 | $2.79 | $2.75 | $2.78 | $2.78 | 176,100 |
| 2019-08-14 | $2.77 | $2.81 | $2.77 | $2.78 | $2.78 | 427,000 |
| 2019-08-13 | $2.75 | $2.77 | $2.74 | $2.77 | $2.77 | 175,300 |
| 2019-08-12 | $2.72 | $2.76 | $2.72 | $2.75 | $2.75 | 127,500 |
| 2019-08-09 | $2.75 | $2.78 | $2.70 | $2.73 | $2.73 | 167,700 |
| 2019-08-08 | $2.71 | $2.75 | $2.71 | $2.75 | $2.75 | 114,500 |
| 2019-08-07 | $2.70 | $2.72 | $2.67 | $2.71 | $2.71 | 2,964,100 |
| 2019-08-06 | $2.72 | $2.72 | $2.63 | $2.70 | $2.70 | 534,000 |
| 2019-08-05 | $2.77 | $2.78 | $2.73 | $2.73 | $2.73 | 365,300 |
| 2019-08-02 | $2.79 | $2.79 | $2.68 | $2.79 | $2.79 | 228,100 |
| 2019-08-01 | $2.84 | $2.84 | $2.79 | $2.80 | $2.80 | 709,300 |
| 2019-07-31 | $2.86 | $2.87 | $2.84 | $2.84 | $2.84 | 175,700 |
| 2019-07-30 | $2.88 | $2.88 | $2.86 | $2.87 | $2.87 | 298,900 |
| 2019-07-29 | $2.86 | $2.87 | $2.85 | $2.87 | $2.87 | 859,200 |
| 2019-07-26 | $2.84 | $2.86 | $2.83 | $2.86 | $2.86 | 465,900 |
| 2019-07-25 | $2.83 | $2.84 | $2.81 | $2.84 | $2.84 | 343,100 |
| 2019-07-24 | $2.84 | $2.85 | $2.83 | $2.84 | $2.84 | 1,085,500 |
| 2019-07-23 | $2.79 | $2.84 | $2.79 | $2.82 | $2.82 | 6,778,600 |
| 2019-07-22 | $2.81 | $2.81 | $2.79 | $2.79 | $2.79 | 42,781,600 |
| 2019-07-19 | $2.81 | $2.82 | $2.79 | $2.82 | $2.82 | 4,812,800 |
| 2019-07-18 | $2.82 | $2.82 | $2.78 | $2.79 | $2.79 | 1,044,800 |
| 2019-07-17 | $2.82 | $2.84 | $2.80 | $2.82 | $2.82 | 792,200 |
| 2019-07-16 | $2.85 | $2.86 | $2.82 | $2.83 | $2.83 | 708,500 |
| 2019-07-15 | $2.88 | $2.88 | $2.82 | $2.87 | $2.87 | 1,082,400 |
| 2019-07-12 | $2.88 | $2.88 | $2.86 | $2.88 | $2.88 | 359,700 |
| 2019-07-11 | $2.89 | $2.90 | $2.85 | $2.87 | $2.87 | 801,500 |
| 2019-07-10 | $2.88 | $2.90 | $2.86 | $2.88 | $2.88 | 374,100 |
| 2019-07-09 | $2.88 | $2.89 | $2.86 | $2.88 | $2.88 | 359,800 |
| 2019-07-08 | $2.93 | $2.93 | $2.84 | $2.88 | $2.88 | 573,900 |
| 2019-07-05 | $2.89 | $2.93 | $2.88 | $2.92 | $2.92 | 905,100 |
| 2019-07-04 | $2.95 | $2.95 | $2.87 | $2.89 | $2.89 | 1,069,700 |
| 2019-07-03 | $3.09 | $3.09 | $2.93 | $2.96 | $2.96 | 2,855,300 |
| 2019-07-02 | $2.99 | $3.13 | $2.97 | $3.11 | $3.11 | 469,400 |
| 2019-07-01 | $2.93 | $3.10 | $2.93 | $3.00 | $3.00 | 2,317,700 |
| 2019-06-28 | $2.90 | $2.92 | $2.89 | $2.91 | $2.91 | 987,900 |
| 2019-06-27 | $2.87 | $2.91 | $2.87 | $2.91 | $2.91 | 457,900 |
| 2019-06-26 | $2.86 | $2.87 | $2.83 | $2.86 | $2.86 | 255,100 |
| 2019-06-25 | $2.84 | $2.86 | $2.81 | $2.86 | $2.86 | 420,800 |
| 2019-06-24 | $2.85 | $2.87 | $2.83 | $2.85 | $2.85 | 801,100 |
| 2019-06-21 | $2.84 | $2.87 | $2.83 | $2.85 | $2.85 | 614,800 |
| 2019-06-20 | $2.76 | $2.86 | $2.76 | $2.84 | $2.84 | 1,030,000 |
| 2019-06-19 | $2.76 | $2.85 | $2.76 | $2.76 | $2.76 | 390,300 |
| 2019-06-18 | $2.72 | $2.74 | $2.72 | $2.74 | $2.74 | 174,800 |
| 2019-06-17 | $2.73 | $2.76 | $2.71 | $2.73 | $2.73 | 326,400 |
| 2019-06-14 | $2.77 | $2.79 | $2.74 | $2.75 | $2.75 | 180,700 |
| 2019-06-13 | $2.76 | $2.77 | $2.74 | $2.77 | $2.77 | 368,000 |
| 2019-06-12 | $2.81 | $2.81 | $2.76 | $2.76 | $2.76 | 401,400 |
| 2019-06-11 | $2.70 | $2.80 | $2.70 | $2.79 | $2.79 | 376,300 |
| 2019-06-10 | $2.65 | $2.70 | $2.62 | $2.70 | $2.70 | 147,800 |
| 2019-06-07 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2019-06-06 | $2.67 | $2.68 | $2.63 | $2.64 | $2.64 | 181,900 |
| 2019-06-05 | $2.68 | $2.70 | $2.67 | $2.68 | $2.68 | 92,900 |
| 2019-06-04 | $2.72 | $2.72 | $2.66 | $2.67 | $2.67 | 196,400 |
| 2019-06-03 | $2.71 | $2.74 | $2.70 | $2.71 | $2.71 | 1,130,600 |
| 2019-05-31 | $2.71 | $2.73 | $2.69 | $2.71 | $2.71 | 273,900 |
| 2019-05-30 | $2.70 | $2.74 | $2.69 | $2.72 | $2.72 | 335,600 |
| 2019-05-29 | $2.68 | $2.72 | $2.67 | $2.71 | $2.71 | 204,100 |
| 2019-05-28 | $2.67 | $2.72 | $2.66 | $2.68 | $2.68 | 562,500 |
| 2019-05-27 | $2.66 | $2.67 | $2.60 | $2.67 | $2.67 | 346,800 |
| 2019-05-24 | $2.63 | $2.68 | $2.62 | $2.65 | $2.65 | 365,000 |
| 2019-05-23 | $2.68 | $2.68 | $2.63 | $2.64 | $2.64 | 369,100 |
| 2019-05-22 | $2.67 | $2.72 | $2.67 | $2.69 | $2.69 | 539,600 |
| 2019-05-21 | $2.66 | $2.73 | $2.66 | $2.70 | $2.70 | 355,100 |
| 2019-05-20 | $2.73 | $2.73 | $2.64 | $2.68 | $2.68 | 2,179,700 |
| 2019-05-17 | $2.80 | $2.80 | $2.72 | $2.74 | $2.74 | 520,700 |
| 2019-05-16 | $2.76 | $2.79 | $2.73 | $2.78 | $2.78 | 697,200 |
| 2019-05-15 | $2.66 | $2.78 | $2.66 | $2.76 | $2.76 | 946,800 |
| 2019-05-14 | $2.66 | $2.68 | $2.64 | $2.65 | $2.65 | 352,900 |
| 2019-05-13 | $2.68 | $2.70 | $2.63 | $2.68 | $2.68 | 1,354,400 |
| 2019-05-10 | $2.59 | $2.69 | $2.58 | $2.69 | $2.69 | 607,600 |
| 2019-05-09 | $2.65 | $2.65 | $2.54 | $2.58 | $2.58 | 555,100 |
| 2019-05-08 | $2.68 | $2.69 | $2.62 | $2.64 | $2.64 | 412,500 |
| 2019-05-07 | $2.58 | $2.69 | $2.58 | $2.68 | $2.68 | 492,700 |
| 2019-05-06 | $2.73 | $2.73 | $2.57 | $2.58 | $2.58 | 1,050,300 |
| 2019-05-03 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2019-05-02 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2019-05-01 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2019-04-30 | $2.71 | $2.75 | $2.70 | $2.72 | $2.72 | 340,200 |
| 2019-04-29 | $2.64 | $2.75 | $2.64 | $2.70 | $2.70 | 689,700 |
| 2019-04-26 | $2.68 | $2.69 | $2.65 | $2.65 | $2.65 | 422,000 |
| 2019-04-25 | $2.71 | $2.71 | $2.66 | $2.67 | $2.67 | 509,100 |
| 2019-04-24 | $2.72 | $2.73 | $2.67 | $2.71 | $2.71 | 757,600 |
| 2019-04-23 | $2.69 | $2.73 | $2.67 | $2.71 | $2.71 | 770,600 |
| 2019-04-22 | $2.73 | $2.77 | $2.69 | $2.69 | $2.69 | 509,300 |
| 2019-04-19 | $2.71 | $2.72 | $2.68 | $2.72 | $2.72 | 715,500 |
| 2019-04-18 | $2.69 | $2.72 | $2.69 | $2.71 | $2.71 | 446,100 |
| 2019-04-17 | $2.67 | $2.70 | $2.66 | $2.69 | $2.69 | 520,100 |
| 2019-04-16 | $2.61 | $2.67 | $2.60 | $2.67 | $2.67 | 592,000 |
| 2019-04-15 | $2.65 | $2.68 | $2.61 | $2.61 | $2.61 | 569,400 |
| 2019-04-12 | $2.64 | $2.66 | $2.63 | $2.64 | $2.64 | 360,800 |
| 2019-04-11 | $2.73 | $2.73 | $2.64 | $2.65 | $2.65 | 792,300 |
| 2019-04-10 | $2.67 | $2.76 | $2.66 | $2.74 | $2.74 | 1,039,300 |
| 2019-04-09 | $2.65 | $2.69 | $2.65 | $2.68 | $2.68 | 765,800 |
| 2019-04-08 | $2.67 | $2.72 | $2.52 | $2.66 | $2.66 | 2,248,900 |
| 2019-04-05 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2019-04-04 | $2.61 | $2.66 | $2.61 | $2.65 | $2.65 | 3,562,600 |
| 2019-04-03 | $2.61 | $2.63 | $2.60 | $2.62 | $2.62 | 4,390,800 |
| 2019-04-02 | $2.70 | $2.70 | $2.59 | $2.61 | $2.61 | 978,600 |
| 2019-04-01 | $2.64 | $2.64 | $2.58 | $2.63 | $2.63 | 836,900 |
| 2019-03-29 | $2.48 | $2.59 | $2.48 | $2.56 | $2.56 | 1,536,500 |
| 2019-03-28 | $2.46 | $2.48 | $2.40 | $2.47 | $2.47 | 419,400 |
| 2019-03-27 | $2.43 | $2.46 | $2.41 | $2.46 | $2.46 | 639,500 |
| 2019-03-26 | $2.41 | $2.43 | $2.40 | $2.42 | $2.42 | 162,700 |
| 2019-03-25 | $2.45 | $2.45 | $2.41 | $2.41 | $2.41 | 367,800 |
| 2019-03-22 | $2.47 | $2.47 | $2.44 | $2.45 | $2.45 | 582,800 |
| 2019-03-21 | $2.48 | $2.48 | $2.45 | $2.47 | $2.47 | 248,200 |
| 2019-03-20 | $2.47 | $2.50 | $2.44 | $2.47 | $2.47 | 392,800 |
| 2019-03-19 | $2.50 | $2.50 | $2.45 | $2.47 | $2.47 | 518,900 |
| 2019-03-18 | $2.38 | $2.50 | $2.33 | $2.50 | $2.50 | 3,098,800 |
| 2019-03-15 | $2.34 | $2.39 | $2.34 | $2.38 | $2.38 | 388,900 |
| 2019-03-14 | $2.32 | $2.36 | $2.31 | $2.34 | $2.34 | 273,200 |
| 2019-03-13 | $2.33 | $2.35 | $2.32 | $2.32 | $2.32 | 128,900 |
| 2019-03-12 | $2.35 | $2.37 | $2.33 | $2.34 | $2.34 | 452,000 |
| 2019-03-11 | $2.25 | $2.35 | $2.25 | $2.35 | $2.35 | 645,100 |
| 2019-03-08 | $2.33 | $2.33 | $2.22 | $2.29 | $2.29 | 851,900 |
| 2019-03-07 | $2.36 | $2.36 | $2.33 | $2.34 | $2.34 | 554,500 |
| 2019-03-06 | $2.38 | $2.39 | $2.36 | $2.38 | $2.38 | 591,900 |
| 2019-03-05 | $2.39 | $2.40 | $2.38 | $2.39 | $2.39 | 414,600 |
| 2019-03-04 | $2.39 | $2.44 | $2.38 | $2.39 | $2.39 | 1,089,500 |
| 2019-03-01 | $2.35 | $2.39 | $2.35 | $2.39 | $2.39 | 469,100 |
| 2019-02-28 | $2.30 | $2.35 | $2.30 | $2.34 | $2.34 | 536,600 |
| 2019-02-27 | $2.31 | $2.35 | $2.29 | $2.30 | $2.30 | 1,272,100 |
| 2019-02-26 | $2.32 | $2.34 | $2.30 | $2.30 | $2.30 | 504,500 |
| 2019-02-25 | $2.27 | $2.34 | $2.26 | $2.33 | $2.33 | 671,900 |
| 2019-02-22 | $2.22 | $2.26 | $2.22 | $2.26 | $2.26 | 446,200 |
| 2019-02-21 | $2.25 | $2.27 | $2.22 | $2.23 | $2.23 | 298,300 |
| 2019-02-20 | $2.27 | $2.27 | $2.23 | $2.25 | $2.25 | 710,200 |
| 2019-02-19 | $2.28 | $2.29 | $2.22 | $2.26 | $2.26 | 437,000 |
| 2019-02-18 | $2.22 | $2.28 | $2.22 | $2.28 | $2.28 | 415,100 |
| 2019-02-15 | $2.25 | $2.25 | $2.21 | $2.21 | $2.21 | 368,500 |
| 2019-02-14 | $2.22 | $2.25 | $2.21 | $2.25 | $2.25 | 397,100 |
| 2019-02-13 | $2.18 | $2.22 | $2.18 | $2.22 | $2.22 | 327,300 |
| 2019-02-12 | $2.19 | $2.20 | $2.18 | $2.19 | $2.19 | 679,700 |
| 2019-02-11 | $2.14 | $2.19 | $2.13 | $2.18 | $2.18 | 308,400 |
| 2019-02-08 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2019-02-07 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2019-02-06 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2019-02-05 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2019-02-04 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2019-02-01 | $2.10 | $2.13 | $2.10 | $2.13 | $2.13 | 114,100 |
| 2019-01-31 | $2.10 | $2.10 | $2.08 | $2.10 | $2.10 | 104,500 |
| 2019-01-30 | $2.04 | $2.12 | $2.04 | $2.10 | $2.10 | 129,800 |
| 2019-01-29 | $2.09 | $2.12 | $2.09 | $2.12 | $2.12 | 231,400 |
| 2019-01-28 | $2.13 | $2.14 | $2.10 | $2.10 | $2.10 | 147,300 |
| 2019-01-25 | $2.10 | $2.12 | $2.09 | $2.11 | $2.11 | 122,800 |
| 2019-01-24 | $2.09 | $2.10 | $2.07 | $2.09 | $2.09 | 75,600 |
| 2019-01-23 | $2.08 | $2.09 | $2.00 | $2.08 | $2.08 | 161,800 |
| 2019-01-22 | $2.10 | $2.10 | $2.07 | $2.08 | $2.08 | 230,820 |
| 2019-01-21 | $2.09 | $2.13 | $2.09 | $2.11 | $2.11 | 288,600 |
| 2019-01-18 | $2.06 | $2.09 | $2.06 | $2.09 | $2.09 | 458,900 |
| 2019-01-17 | $2.06 | $2.08 | $2.05 | $2.06 | $2.06 | 276,200 |
| 2019-01-16 | $2.06 | $2.08 | $2.05 | $2.06 | $2.06 | 183,300 |
| 2019-01-15 | $1.98 | $2.06 | $1.98 | $2.06 | $2.06 | 492,300 |
| 2019-01-14 | $1.98 | $1.98 | $1.97 | $1.97 | $1.97 | 30,000 |
| 2019-01-11 | $1.97 | $1.99 | $1.91 | $1.99 | $1.99 | 112,600 |
| 2019-01-10 | $1.95 | $1.97 | $1.95 | $1.96 | $1.96 | 95,300 |
| 2019-01-09 | $1.96 | $1.99 | $1.96 | $1.97 | $1.97 | 1,271,700 |
| 2019-01-08 | $1.95 | $1.95 | $1.94 | $1.94 | $1.94 | 2,900 |
| 2019-01-07 | $1.94 | $1.95 | $1.93 | $1.95 | $1.95 | 1,673,200 |
| 2019-01-04 | $1.89 | $1.93 | $1.89 | $1.92 | $1.92 | 670,800 |
| 2019-01-03 | $1.94 | $1.94 | $1.89 | $1.89 | $1.89 | 151,400 |
| 2019-01-02 | $1.96 | $1.97 | $1.93 | $1.94 | $1.94 | 247,100 |
| 2019-01-01 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2018-12-31 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2018-12-28 | $1.94 | $1.96 | $1.92 | $1.95 | $1.95 | 39,800 |
| 2018-12-27 | $1.93 | $1.96 | $1.93 | $1.93 | $1.93 | 45,000 |
| 2018-12-26 | $1.94 | $1.94 | $1.92 | $1.93 | $1.93 | 153,500 |
| 2018-12-25 | $1.94 | $1.94 | $1.90 | $1.93 | $1.93 | 445,000 |
| 2018-12-24 | $1.91 | $1.94 | $1.90 | $1.94 | $1.94 | 274,100 |
| 2018-12-21 | $1.93 | $1.93 | $1.90 | $1.91 | $1.91 | 103,100 |
| 2018-12-20 | $1.93 | $1.94 | $1.90 | $1.93 | $1.93 | 222,500 |
| 2018-12-19 | $1.96 | $1.97 | $1.93 | $1.93 | $1.93 | 160,500 |
| 2018-12-18 | $1.98 | $1.98 | $1.95 | $1.96 | $1.96 | 105,000 |
| 2018-12-17 | $1.99 | $1.99 | $1.97 | $1.98 | $1.98 | 158,400 |
| 2018-12-14 | $2.01 | $2.01 | $1.99 | $1.99 | $1.99 | 315,700 |
| 2018-12-13 | $1.98 | $2.02 | $1.97 | $2.01 | $2.01 | 433,400 |
| 2018-12-12 | $1.97 | $1.98 | $1.96 | $1.98 | $1.98 | 80,200 |
| 2018-12-11 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 19,700 |
| 2018-12-10 | $1.95 | $1.96 | $1.94 | $1.95 | $1.95 | 66,200 |
| 2018-12-07 | $1.97 | $1.97 | $1.95 | $1.96 | $1.96 | 45,800 |
| 2018-12-06 | $2.00 | $2.00 | $1.96 | $1.97 | $1.97 | 126,100 |
| 2018-12-05 | $1.99 | $2.01 | $1.94 | $2.00 | $2.00 | 306,900 |
| 2018-12-04 | $1.98 | $1.99 | $1.97 | $1.99 | $1.99 | 569,400 |
| 2018-12-03 | $1.93 | $1.99 | $1.93 | $1.98 | $1.98 | 406,200 |
| 2018-11-30 | $1.89 | $1.92 | $1.88 | $1.92 | $1.92 | 76,900 |
| 2018-11-29 | $1.90 | $1.92 | $1.88 | $1.88 | $1.88 | 164,800 |
| 2018-11-28 | $1.87 | $1.96 | $1.86 | $1.89 | $1.89 | 44,300 |
| 2018-11-27 | $1.87 | $1.89 | $1.86 | $1.89 | $1.89 | 73,400 |
| 2018-11-26 | $1.87 | $1.88 | $1.86 | $1.87 | $1.87 | 86,000 |
| 2018-11-23 | $1.91 | $1.91 | $1.87 | $1.87 | $1.87 | 170,000 |
| 2018-11-22 | $1.92 | $1.94 | $1.90 | $1.90 | $1.90 | 271,200 |
| 2018-11-21 | $1.90 | $1.92 | $1.87 | $1.92 | $1.92 | 271,730 |
| 2018-11-20 | $1.94 | $1.94 | $1.90 | $1.90 | $1.90 | 130,000 |
| 2018-11-19 | $1.92 | $1.94 | $1.92 | $1.93 | $1.93 | 108,600 |
| 2018-11-16 | $1.92 | $1.93 | $1.91 | $1.92 | $1.92 | 269,000 |
| 2018-11-15 | $1.90 | $1.91 | $1.90 | $1.91 | $1.91 | 151,100 |
| 2018-11-14 | $1.93 | $1.95 | $1.90 | $1.91 | $1.91 | 482,400 |
| 2018-11-13 | $1.88 | $1.93 | $1.88 | $1.92 | $1.92 | 256,300 |
| 2018-11-12 | $1.88 | $1.90 | $1.86 | $1.90 | $1.90 | 186,100 |
| 2018-11-09 | $1.89 | $1.89 | $1.88 | $1.89 | $1.89 | 60,100 |
| 2018-11-08 | $1.90 | $1.92 | $1.89 | $1.89 | $1.89 | 74,400 |
| 2018-11-07 | $1.90 | $1.93 | $1.88 | $1.91 | $1.91 | 179,000 |
| 2018-11-06 | $1.91 | $1.95 | $1.87 | $1.90 | $1.90 | 157,800 |
| 2018-11-05 | $1.95 | $1.95 | $1.89 | $1.91 | $1.91 | 339,710 |
| 2018-11-02 | $1.86 | $1.93 | $1.85 | $1.93 | $1.93 | 6,442,510 |
| 2018-11-01 | $1.83 | $1.88 | $1.82 | $1.83 | $1.83 | 382,700 |
| 2018-10-31 | $1.86 | $1.86 | $1.77 | $1.82 | $1.82 | 929,600 |
| 2018-10-30 | $1.76 | $1.78 | $1.71 | $1.76 | $1.76 | 691,200 |
| 2018-10-29 | $1.89 | $1.89 | $1.72 | $1.76 | $1.76 | 3,922,000 |
| 2018-10-26 | $1.96 | $1.96 | $1.89 | $1.90 | $1.90 | 435,200 |
| 2018-10-25 | $1.96 | $1.96 | $1.92 | $1.95 | $1.95 | 835,100 |
| 2018-10-24 | $2.02 | $2.02 | $1.97 | $1.99 | $1.99 | 1,260,500 |
| 2018-10-23 | $2.11 | $2.13 | $2.01 | $2.03 | $2.03 | 479,700 |
| 2018-10-22 | $2.05 | $2.12 | $2.01 | $2.11 | $2.11 | 560,000 |
| 2018-10-19 | $1.94 | $2.03 | $1.93 | $2.02 | $2.02 | 525,100 |
| 2018-10-18 | $1.98 | $1.99 | $1.94 | $1.95 | $1.95 | 339,900 |
| 2018-10-17 | $2.02 | $2.05 | $1.95 | $1.98 | $1.98 | 725,600 |
| 2018-10-16 | $2.04 | $2.07 | $2.01 | $2.02 | $2.02 | 165,300 |
| 2018-10-15 | $2.07 | $2.15 | $2.03 | $2.03 | $2.03 | 82,200 |
| 2018-10-12 | $2.01 | $2.07 | $2.00 | $2.07 | $2.07 | 379,850 |
| 2018-10-11 | $2.10 | $2.11 | $1.99 | $2.01 | $2.01 | 1,281,300 |
| 2018-10-10 | $2.15 | $2.20 | $2.10 | $2.12 | $2.12 | 1,212,400 |
| 2018-10-09 | $2.17 | $2.17 | $2.13 | $2.15 | $2.15 | 314,900 |
| 2018-10-08 | $2.20 | $2.24 | $2.14 | $2.14 | $2.14 | 606,500 |
| 2018-10-05 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2018-10-04 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2018-10-03 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2018-10-02 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2018-10-01 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2018-09-28 | $2.24 | $2.24 | $2.20 | $2.24 | $2.24 | 412,200 |
| 2018-09-27 | $2.24 | $2.24 | $2.20 | $2.22 | $2.22 | 317,300 |
| 2018-09-26 | $2.17 | $2.25 | $2.17 | $2.22 | $2.22 | 1,734,100 |
| 2018-09-25 | $2.13 | $2.18 | $2.13 | $2.16 | $2.16 | 676,600 |
| 2018-09-24 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 0 |
| 2018-09-21 | $2.11 | $2.17 | $2.11 | $2.17 | $2.17 | 710,400 |
| 2018-09-20 | $2.11 | $2.12 | $2.06 | $2.07 | $2.07 | 112,700 |
| 2018-09-19 | $2.07 | $2.11 | $2.01 | $2.10 | $2.10 | 769,600 |
| 2018-09-18 | $2.02 | $2.08 | $2.01 | $2.06 | $2.06 | 1,716,500 |
| 2018-09-17 | $2.03 | $2.04 | $2.02 | $2.02 | $2.02 | 928,900 |
| 2018-09-14 | $2.02 | $2.05 | $2.00 | $2.03 | $2.03 | 1,818,600 |
| 2018-09-13 | $2.01 | $2.05 | $1.98 | $2.02 | $2.02 | 165,200 |
| 2018-09-12 | $2.03 | $2.05 | $2.01 | $2.05 | $2.05 | 1,431,820 |
| 2018-09-11 | $2.03 | $2.08 | $2.01 | $2.03 | $2.03 | 105,300 |
| 2018-09-10 | $2.04 | $2.05 | $2.02 | $2.02 | $2.02 | 863,200 |
| 2018-09-07 | $2.04 | $2.08 | $2.03 | $2.04 | $2.04 | 302,800 |
| 2018-09-06 | $2.07 | $2.08 | $2.03 | $2.08 | $2.08 | 802,400 |
| 2018-09-05 | $2.10 | $2.10 | $2.07 | $2.10 | $2.10 | 51,600 |
| 2018-09-04 | $2.10 | $2.11 | $2.08 | $2.11 | $2.11 | 101,500 |
| 2018-09-03 | $2.10 | $2.10 | $2.07 | $2.09 | $2.09 | 87,700 |
| 2018-08-31 | $2.14 | $2.14 | $2.07 | $2.10 | $2.10 | 839,100 |
| 2018-08-30 | $2.17 | $2.17 | $2.14 | $2.14 | $2.14 | 345,000 |
| 2018-08-29 | $2.17 | $2.17 | $2.15 | $2.16 | $2.16 | 100,200 |
| 2018-08-28 | $2.17 | $2.18 | $2.16 | $2.17 | $2.17 | 129,700 |
| 2018-08-27 | $2.12 | $2.22 | $2.11 | $2.17 | $2.17 | 557,800 |
| 2018-08-24 | $2.12 | $2.13 | $2.10 | $2.12 | $2.12 | 149,500 |
| 2018-08-23 | $2.13 | $2.13 | $2.10 | $2.13 | $2.13 | 523,800 |
| 2018-08-22 | $2.16 | $2.16 | $2.05 | $2.11 | $2.11 | 103,900 |
| 2018-08-21 | $2.07 | $2.12 | $2.07 | $2.11 | $2.11 | 226,900 |
| 2018-08-20 | $2.05 | $2.06 | $2.02 | $2.05 | $2.05 | 339,500 |
| 2018-08-17 | $2.11 | $2.12 | $2.05 | $2.06 | $2.06 | 433,600 |
| 2018-08-16 | $2.12 | $2.14 | $2.08 | $2.10 | $2.10 | 175,300 |
| 2018-08-15 | $2.18 | $2.18 | $2.12 | $2.13 | $2.13 | 255,400 |
| 2018-08-14 | $2.20 | $2.20 | $2.18 | $2.19 | $2.19 | 1,055,380 |
| 2018-08-13 | $2.20 | $2.20 | $2.10 | $2.20 | $2.20 | 113,100 |
| 2018-08-10 | $2.20 | $2.23 | $2.19 | $2.21 | $2.21 | 120,700 |
| 2018-08-09 | $2.15 | $2.20 | $2.12 | $2.19 | $2.19 | 287,700 |
| 2018-08-08 | $2.17 | $2.17 | $2.13 | $2.13 | $2.13 | 502,600 |
| 2018-08-07 | $2.14 | $2.18 | $2.11 | $2.18 | $2.18 | 366,100 |
| 2018-08-06 | $2.16 | $2.18 | $2.09 | $2.13 | $2.13 | 1,017,000 |
| 2018-08-03 | $2.22 | $2.22 | $2.18 | $2.18 | $2.18 | 1,398,900 |
| 2018-08-02 | $2.27 | $2.27 | $2.18 | $2.26 | $2.26 | 711,900 |
| 2018-08-01 | $2.32 | $2.33 | $2.27 | $2.27 | $2.27 | 644,500 |
| 2018-07-31 | $2.30 | $2.34 | $2.30 | $2.34 | $2.34 | 185,100 |
| 2018-07-30 | $2.34 | $2.36 | $2.30 | $2.30 | $2.30 | 347,300 |
| 2018-07-27 | $2.33 | $2.36 | $2.33 | $2.36 | $2.36 | 239,700 |
| 2018-07-26 | $2.36 | $2.36 | $2.33 | $2.34 | $2.34 | 251,100 |
| 2018-07-25 | $2.37 | $2.38 | $2.36 | $2.37 | $2.37 | 512,400 |
| 2018-07-24 | $2.32 | $2.38 | $2.31 | $2.37 | $2.37 | 590,810 |
| 2018-07-23 | $2.32 | $2.35 | $2.31 | $2.35 | $2.35 | 363,200 |
| 2018-07-20 | $2.34 | $2.34 | $2.31 | $2.34 | $2.34 | 275,500 |
| 2018-07-19 | $2.35 | $2.36 | $2.31 | $2.33 | $2.33 | 178,800 |
| 2018-07-18 | $2.37 | $2.37 | $2.35 | $2.35 | $2.35 | 172,600 |
| 2018-07-17 | $2.40 | $2.40 | $2.34 | $2.36 | $2.36 | 171,600 |
| 2018-07-16 | $2.38 | $2.41 | $2.38 | $2.40 | $2.40 | 600,600 |
| 2018-07-13 | $2.36 | $2.40 | $2.36 | $2.39 | $2.39 | 756,500 |
| 2018-07-12 | $2.28 | $2.37 | $2.28 | $2.36 | $2.36 | 1,048,300 |
| 2018-07-11 | $2.33 | $2.33 | $2.25 | $2.31 | $2.31 | 997,400 |
| 2018-07-10 | $2.34 | $2.34 | $2.24 | $2.33 | $2.33 | 628,500 |
| 2018-07-09 | $2.26 | $2.32 | $2.26 | $2.32 | $2.32 | 1,909,700 |
| 2018-07-06 | $2.23 | $2.28 | $2.21 | $2.26 | $2.26 | 1,926,600 |
| 2018-07-05 | $2.28 | $2.30 | $2.23 | $2.24 | $2.24 | 862,700 |
| 2018-07-04 | $2.28 | $2.28 | $2.18 | $2.26 | $2.26 | 508,800 |
| 2018-07-03 | $2.28 | $2.30 | $2.20 | $2.28 | $2.28 | 672,000 |
| 2018-07-02 | $2.34 | $2.37 | $2.29 | $2.30 | $2.30 | 2,369,700 |
| 2018-06-29 | $2.27 | $2.35 | $2.27 | $2.34 | $2.34 | 1,168,600 |
| 2018-06-28 | $2.31 | $2.32 | $2.27 | $2.28 | $2.28 | 367,900 |
| 2018-06-27 | $2.40 | $2.40 | $2.32 | $2.33 | $2.33 | 902,300 |
| 2018-06-26 | $2.40 | $2.43 | $2.34 | $2.41 | $2.41 | 735,200 |
| 2018-06-25 | $2.40 | $2.43 | $2.40 | $2.41 | $2.41 | 605,500 |
| 2018-06-22 | $2.37 | $2.40 | $2.35 | $2.39 | $2.39 | 793,400 |
| 2018-06-21 | $2.39 | $2.43 | $2.38 | $2.38 | $2.38 | 1,109,200 |
| 2018-06-20 | $2.40 | $2.40 | $2.34 | $2.39 | $2.39 | 891,200 |
| 2018-06-19 | $2.46 | $2.46 | $2.32 | $2.40 | $2.40 | 1,570,400 |
| 2018-06-18 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2018-06-15 | $2.47 | $2.48 | $2.44 | $2.46 | $2.46 | 629,100 |
| 2018-06-14 | $2.49 | $2.51 | $2.46 | $2.49 | $2.49 | 1,162,800 |
| 2018-06-13 | $2.54 | $2.55 | $2.51 | $2.52 | $2.52 | 1,275,500 |
| 2018-06-12 | $2.45 | $2.55 | $2.45 | $2.54 | $2.54 | 2,697,200 |
| 2018-06-11 | $2.53 | $2.53 | $2.46 | $2.47 | $2.47 | 582,000 |
| 2018-06-08 | $2.54 | $2.55 | $2.51 | $2.52 | $2.52 | 624,100 |
| 2018-06-07 | $2.58 | $2.58 | $2.54 | $2.56 | $2.56 | 367,100 |
| 2018-06-06 | $2.57 | $2.58 | $2.56 | $2.58 | $2.58 | 1,326,900 |
| 2018-06-05 | $2.55 | $2.57 | $2.52 | $2.57 | $2.57 | 2,067,940 |
| 2018-06-04 | $2.50 | $2.55 | $2.48 | $2.55 | $2.55 | 1,033,100 |
| 2018-06-01 | $2.55 | $2.56 | $2.43 | $2.50 | $2.50 | 623,800 |
| 2018-05-31 | $2.47 | $2.57 | $2.47 | $2.56 | $2.56 | 2,215,220 |
| 2018-05-30 | $2.45 | $2.49 | $2.38 | $2.48 | $2.48 | 480,300 |
| 2018-05-29 | $2.47 | $2.50 | $2.46 | $2.49 | $2.49 | 2,966,300 |
| 2018-05-28 | $2.41 | $2.46 | $2.40 | $2.46 | $2.46 | 260,000 |
| 2018-05-25 | $2.40 | $2.42 | $2.40 | $2.40 | $2.40 | 121,000 |
| 2018-05-24 | $2.41 | $2.41 | $2.39 | $2.41 | $2.41 | 178,300 |
| 2018-05-23 | $2.45 | $2.45 | $2.41 | $2.41 | $2.41 | 180,100 |
| 2018-05-22 | $2.43 | $2.45 | $2.43 | $2.45 | $2.45 | 378,000 |
| 2018-05-21 | $2.42 | $2.44 | $2.42 | $2.43 | $2.43 | 171,900 |
| 2018-05-18 | $2.42 | $2.48 | $2.39 | $2.43 | $2.43 | 1,087,700 |
| 2018-05-17 | $2.45 | $2.49 | $2.41 | $2.49 | $2.49 | 408,450 |
| 2018-05-16 | $2.44 | $2.48 | $2.44 | $2.46 | $2.46 | 1,425,250 |
| 2018-05-15 | $2.42 | $2.44 | $2.41 | $2.44 | $2.44 | 723,000 |
| 2018-05-14 | $2.39 | $2.42 | $2.39 | $2.42 | $2.42 | 216,500 |
| 2018-05-11 | $2.40 | $2.41 | $2.38 | $2.39 | $2.39 | 98,200 |
| 2018-05-10 | $2.37 | $2.39 | $2.37 | $2.39 | $2.39 | 128,900 |
| 2018-05-09 | $2.37 | $2.39 | $2.35 | $2.35 | $2.35 | 334,300 |
| 2018-05-08 | $2.36 | $2.37 | $2.35 | $2.37 | $2.37 | 161,100 |
| 2018-05-07 | $2.26 | $2.34 | $2.26 | $2.34 | $2.34 | 739,200 |
| 2018-05-04 | $2.26 | $2.28 | $2.25 | $2.26 | $2.26 | 32,800 |
| 2018-05-03 | $2.22 | $2.26 | $2.22 | $2.26 | $2.26 | 171,900 |
| 2018-05-02 | $2.22 | $2.24 | $2.16 | $2.24 | $2.24 | 113,100 |
| 2018-05-01 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2018-04-30 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2018-04-27 | $2.29 | $2.29 | $2.21 | $2.23 | $2.23 | 181,700 |
| 2018-04-26 | $2.27 | $2.27 | $2.25 | $2.25 | $2.25 | 71,900 |
| 2018-04-25 | $2.29 | $2.30 | $2.28 | $2.30 | $2.30 | 81,000 |
| 2018-04-24 | $2.26 | $2.30 | $2.26 | $2.29 | $2.29 | 286,300 |
| 2018-04-23 | $2.25 | $2.27 | $2.23 | $2.25 | $2.25 | 415,900 |
| 2018-04-20 | $2.29 | $2.29 | $2.24 | $2.29 | $2.29 | 68,800 |
| 2018-04-19 | $2.27 | $2.29 | $2.27 | $2.29 | $2.29 | 2,006,900 |
| 2018-04-18 | $2.24 | $2.30 | $2.20 | $2.30 | $2.30 | 109,100 |
| 2018-04-17 | $2.28 | $2.28 | $2.24 | $2.24 | $2.24 | 135,700 |
| 2018-04-16 | $2.29 | $2.29 | $2.26 | $2.27 | $2.27 | 18,900 |
| 2018-04-13 | $2.31 | $2.31 | $2.28 | $2.29 | $2.29 | 31,900 |
| 2018-04-12 | $2.31 | $2.32 | $2.29 | $2.29 | $2.29 | 54,600 |
| 2018-04-11 | $2.31 | $2.32 | $2.31 | $2.32 | $2.32 | 93,900 |
| 2018-04-10 | $2.28 | $2.30 | $2.28 | $2.30 | $2.30 | 195,500 |
| 2018-04-09 | $2.32 | $2.32 | $2.28 | $2.29 | $2.29 | 359,600 |
| 2018-04-06 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2018-04-05 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2018-04-04 | $2.25 | $2.34 | $2.25 | $2.32 | $2.32 | 548,200 |
| 2018-04-03 | $2.25 | $2.27 | $2.25 | $2.27 | $2.27 | 564,000 |
| 2018-04-02 | $2.25 | $2.27 | $2.24 | $2.25 | $2.25 | 155,680 |
| 2018-03-30 | $2.25 | $2.28 | $2.24 | $2.26 | $2.26 | 134,000 |
| 2018-03-29 | $2.24 | $2.26 | $2.19 | $2.26 | $2.26 | 3,383,900 |
| 2018-03-28 | $2.29 | $2.29 | $2.22 | $2.26 | $2.26 | 3,698,200 |
| 2018-03-27 | $2.27 | $2.37 | $2.27 | $2.30 | $2.30 | 99,600 |
| 2018-03-26 | $2.26 | $2.27 | $2.23 | $2.27 | $2.27 | 1,300,600 |
| 2018-03-23 | $2.30 | $2.30 | $2.24 | $2.30 | $2.30 | 4,713,200 |
| 2018-03-22 | $2.35 | $2.35 | $2.31 | $2.31 | $2.31 | 536,300 |
| 2018-03-21 | $2.36 | $2.38 | $2.35 | $2.35 | $2.35 | 64,800 |
| 2018-03-20 | $2.36 | $2.36 | $2.33 | $2.36 | $2.36 | 317,600 |
| 2018-03-19 | $2.36 | $2.36 | $2.34 | $2.36 | $2.36 | 36,700 |
| 2018-03-16 | $2.38 | $2.39 | $2.35 | $2.35 | $2.35 | 140,600 |
| 2018-03-15 | $2.33 | $2.38 | $2.33 | $2.38 | $2.38 | 2,168,700 |
| 2018-03-14 | $2.33 | $2.34 | $2.32 | $2.34 | $2.34 | 302,100 |
| 2018-03-13 | $2.35 | $2.36 | $2.34 | $2.34 | $2.34 | 168,600 |
| 2018-03-12 | $2.35 | $2.36 | $2.34 | $2.35 | $2.35 | 121,600 |
| 2018-03-09 | $2.34 | $2.35 | $2.32 | $2.35 | $2.35 | 226,800 |
| 2018-03-08 | $2.29 | $2.32 | $2.29 | $2.32 | $2.32 | 106,200 |
| 2018-03-07 | $2.32 | $2.33 | $2.29 | $2.29 | $2.29 | 182,400 |
| 2018-03-06 | $2.28 | $2.32 | $2.27 | $2.31 | $2.31 | 478,900 |
| 2018-03-05 | $2.33 | $2.33 | $2.29 | $2.30 | $2.30 | 193,900 |
| 2018-03-02 | $2.33 | $2.34 | $2.31 | $2.33 | $2.33 | 109,000 |
| 2018-03-01 | $2.31 | $2.34 | $2.30 | $2.33 | $2.33 | 221,600 |
| 2018-02-28 | $2.31 | $2.35 | $2.30 | $2.31 | $2.31 | 187,300 |
| 2018-02-27 | $2.37 | $2.37 | $2.34 | $2.35 | $2.35 | 325,600 |
| 2018-02-26 | $2.37 | $2.38 | $2.34 | $2.37 | $2.37 | 528,100 |
| 2018-02-23 | $2.36 | $2.38 | $2.34 | $2.36 | $2.36 | 1,082,100 |
| 2018-02-22 | $2.30 | $2.39 | $2.30 | $2.37 | $2.37 | 1,155,900 |
| 2018-02-21 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2018-02-20 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2018-02-19 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2018-02-16 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2018-02-15 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2018-02-14 | $2.28 | $2.30 | $2.28 | $2.30 | $2.30 | 386,800 |
| 2018-02-13 | $2.26 | $2.30 | $2.26 | $2.27 | $2.27 | 556,600 |
| 2018-02-12 | $2.22 | $2.34 | $2.21 | $2.26 | $2.26 | 699,300 |
| 2018-02-09 | $2.24 | $2.39 | $2.12 | $2.32 | $2.32 | 343,000 |
| 2018-02-08 | $2.21 | $2.26 | $2.21 | $2.25 | $2.25 | 266,600 |
| 2018-02-07 | $2.28 | $2.30 | $2.22 | $2.22 | $2.22 | 311,900 |
| 2018-02-06 | $2.34 | $2.34 | $2.24 | $2.26 | $2.26 | 825,500 |
| 2018-02-05 | $2.40 | $2.43 | $2.32 | $2.33 | $2.33 | 896,000 |
| 2018-02-02 | $2.41 | $2.41 | $2.36 | $2.41 | $2.41 | 273,400 |
| 2018-02-01 | $2.47 | $2.48 | $2.41 | $2.42 | $2.42 | 710,500 |
| 2018-01-31 | $2.45 | $2.48 | $2.45 | $2.48 | $2.48 | 323,000 |
| 2018-01-30 | $2.46 | $2.46 | $2.44 | $2.45 | $2.45 | 1,131,600 |
| 2018-01-29 | $2.53 | $2.53 | $2.44 | $2.47 | $2.47 | 1,695,000 |
| 2018-01-26 | $2.51 | $2.53 | $2.51 | $2.53 | $2.53 | 874,300 |
| 2018-01-25 | $2.53 | $2.55 | $2.51 | $2.52 | $2.52 | 915,800 |
| 2018-01-24 | $2.54 | $2.54 | $2.53 | $2.53 | $2.53 | 262,500 |
| 2018-01-23 | $2.55 | $2.56 | $2.54 | $2.55 | $2.55 | 754,200 |
| 2018-01-22 | $2.48 | $2.55 | $2.48 | $2.55 | $2.55 | 867,900 |
| 2018-01-19 | $2.50 | $2.54 | $2.46 | $2.48 | $2.48 | 539,200 |
| 2018-01-18 | $2.49 | $2.53 | $2.49 | $2.50 | $2.50 | 707,600 |
| 2018-01-17 | $2.52 | $2.52 | $2.48 | $2.48 | $2.48 | 1,235,200 |
| 2018-01-16 | $2.46 | $2.54 | $2.46 | $2.52 | $2.52 | 1,823,300 |
| 2018-01-15 | $2.49 | $2.50 | $2.46 | $2.46 | $2.46 | 1,642,500 |
| 2018-01-12 | $2.47 | $2.49 | $2.46 | $2.48 | $2.48 | 625,300 |
| 2018-01-11 | $2.49 | $2.49 | $2.46 | $2.47 | $2.47 | 858,200 |
| 2018-01-10 | $2.48 | $2.49 | $2.47 | $2.49 | $2.49 | 737,700 |
| 2018-01-09 | $2.43 | $2.48 | $2.43 | $2.48 | $2.48 | 1,947,200 |
| 2018-01-08 | $2.42 | $2.44 | $2.35 | $2.43 | $2.43 | 750,100 |
| 2018-01-05 | $2.44 | $2.45 | $2.43 | $2.43 | $2.43 | 834,100 |
| 2018-01-04 | $2.39 | $2.44 | $2.39 | $2.44 | $2.44 | 2,759,700 |
| 2018-01-03 | $2.37 | $2.40 | $2.37 | $2.39 | $2.39 | 987,520 |
| 2018-01-02 | $2.35 | $2.38 | $2.34 | $2.37 | $2.37 | 1,370,200 |
| 2018-01-01 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2017-12-29 | $2.35 | $2.39 | $2.35 | $2.35 | $2.35 | 659,300 |
| 2017-12-28 | $2.33 | $2.38 | $2.32 | $2.36 | $2.36 | 587,000 |
| 2017-12-27 | $2.35 | $2.36 | $2.32 | $2.32 | $2.32 | 527,500 |
| 2017-12-26 | $2.37 | $2.38 | $2.34 | $2.36 | $2.36 | 2,832,500 |
| 2017-12-25 | $2.39 | $2.43 | $2.37 | $2.38 | $2.38 | 753,000 |
| 2017-12-22 | $2.38 | $2.40 | $2.37 | $2.39 | $2.39 | 1,352,300 |
| 2017-12-21 | $2.39 | $2.40 | $2.36 | $2.39 | $2.39 | 9,634,000 |
| 2017-12-20 | $2.34 | $2.40 | $2.34 | $2.39 | $2.39 | 4,672,800 |
| 2017-12-19 | $2.33 | $2.35 | $2.30 | $2.34 | $2.34 | 1,647,400 |
| 2017-12-18 | $2.37 | $2.37 | $2.32 | $2.33 | $2.33 | 7,669,400 |
| 2017-12-15 | $2.33 | $2.33 | $2.31 | $2.32 | $2.32 | 3,452,900 |
| 2017-12-14 | $2.32 | $2.33 | $2.30 | $2.33 | $2.33 | 999,900 |
| 2017-12-13 | $2.28 | $2.33 | $2.27 | $2.33 | $2.33 | 1,769,000 |
| 2017-12-12 | $2.30 | $2.30 | $2.28 | $2.29 | $2.29 | 4,665,700 |
| 2017-12-11 | $2.24 | $2.30 | $2.24 | $2.30 | $2.30 | 6,499,200 |
| 2017-12-08 | $2.17 | $2.25 | $2.17 | $2.24 | $2.24 | 6,174,100 |
| 2017-12-07 | $2.19 | $2.20 | $2.17 | $2.19 | $2.19 | 601,200 |
| 2017-12-06 | $2.21 | $2.21 | $2.17 | $2.20 | $2.20 | 1,629,100 |
| 2017-12-05 | $2.24 | $2.26 | $2.20 | $2.20 | $2.20 | 1,795,300 |
| 2017-12-04 | $2.20 | $2.25 | $2.18 | $2.24 | $2.24 | 2,354,900 |
| 2017-12-01 | $2.19 | $2.21 | $2.19 | $2.20 | $2.20 | 859,300 |
| 2017-11-30 | $2.21 | $2.23 | $2.19 | $2.19 | $2.19 | 286,000 |
| 2017-11-29 | $2.25 | $2.26 | $2.20 | $2.22 | $2.22 | 1,340,800 |
| 2017-11-28 | $2.20 | $2.25 | $2.20 | $2.24 | $2.24 | 1,347,300 |
| 2017-11-27 | $2.24 | $2.24 | $2.19 | $2.24 | $2.24 | 913,000 |
| 2017-11-24 | $2.24 | $2.26 | $2.21 | $2.25 | $2.25 | 1,141,400 |
| 2017-11-23 | $2.33 | $2.33 | $2.20 | $2.20 | $2.20 | 4,333,000 |
| 2017-11-22 | $2.40 | $2.40 | $2.34 | $2.35 | $2.35 | 6,012,000 |
| 2017-11-21 | $2.35 | $2.40 | $2.34 | $2.38 | $2.38 | 10,349,200 |
| 2017-11-20 | $2.36 | $2.36 | $2.29 | $2.35 | $2.35 | 15,898,930 |
| 2017-11-17 | $2.42 | $2.42 | $2.35 | $2.36 | $2.36 | 2,483,700 |
| 2017-11-16 | $2.38 | $2.42 | $2.38 | $2.42 | $2.42 | 2,614,000 |
| 2017-11-15 | $2.36 | $2.38 | $2.35 | $2.38 | $2.38 | 411,200 |
| 2017-11-14 | $2.41 | $2.42 | $2.36 | $2.41 | $2.41 | 664,200 |
| 2017-11-13 | $2.42 | $2.42 | $2.41 | $2.41 | $2.41 | 497,400 |
| 2017-11-10 | $2.36 | $2.42 | $2.36 | $2.42 | $2.42 | 3,018,800 |
| 2017-11-09 | $2.35 | $2.36 | $2.33 | $2.36 | $2.36 | 541,200 |
| 2017-11-08 | $2.35 | $2.39 | $2.35 | $2.35 | $2.35 | 2,924,800 |
| 2017-11-07 | $2.38 | $2.39 | $2.35 | $2.36 | $2.36 | 1,836,200 |
| 2017-11-06 | $2.29 | $2.39 | $2.29 | $2.39 | $2.39 | 6,238,000 |
| 2017-11-03 | $2.29 | $2.31 | $2.28 | $2.29 | $2.29 | 32,272,500 |
| 2017-11-02 | $2.28 | $2.29 | $2.27 | $2.28 | $2.28 | 1,386,900 |
| 2017-11-01 | $2.29 | $2.31 | $2.28 | $2.28 | $2.28 | 3,303,700 |
| 2017-10-31 | $2.31 | $2.31 | $2.27 | $2.31 | $2.31 | 1,049,300 |
| 2017-10-30 | $2.31 | $2.33 | $2.28 | $2.31 | $2.31 | 4,712,600 |
| 2017-10-27 | $2.28 | $2.33 | $2.27 | $2.32 | $2.32 | 2,724,200 |
| 2017-10-26 | $2.26 | $2.33 | $2.26 | $2.28 | $2.28 | 5,509,600 |
| 2017-10-25 | $2.24 | $2.25 | $2.23 | $2.25 | $2.25 | 512,600 |
| 2017-10-24 | $2.24 | $2.29 | $2.24 | $2.24 | $2.24 | 165,800 |
| 2017-10-23 | $2.22 | $2.25 | $2.22 | $2.25 | $2.25 | 670,900 |
| 2017-10-20 | $2.29 | $2.29 | $2.22 | $2.23 | $2.23 | 1,203,700 |
| 2017-10-19 | $2.23 | $2.26 | $2.22 | $2.26 | $2.26 | 1,196,000 |
| 2017-10-18 | $2.20 | $2.23 | $2.19 | $2.23 | $2.23 | 1,607,600 |
| 2017-10-17 | $2.20 | $2.22 | $2.18 | $2.20 | $2.20 | 2,721,800 |
| 2017-10-16 | $2.23 | $2.29 | $2.19 | $2.20 | $2.20 | 4,818,500 |
| 2017-10-13 | $2.21 | $2.24 | $2.21 | $2.22 | $2.22 | 2,784,100 |
| 2017-10-12 | $2.21 | $2.28 | $2.19 | $2.21 | $2.21 | 1,037,500 |
| 2017-10-11 | $2.17 | $2.30 | $2.17 | $2.22 | $2.22 | 1,897,900 |
| 2017-10-10 | $2.16 | $2.24 | $2.15 | $2.17 | $2.17 | 509,800 |
| 2017-10-09 | $2.15 | $2.20 | $2.14 | $2.16 | $2.16 | 225,200 |
| 2017-10-06 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2017-10-05 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2017-10-04 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2017-10-03 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2017-10-02 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2017-09-29 | $2.11 | $2.14 | $2.10 | $2.13 | $2.13 | 1,603,500 |
| 2017-09-28 | $2.07 | $2.12 | $2.07 | $2.11 | $2.11 | 2,007,200 |
| 2017-09-27 | $2.07 | $2.08 | $2.07 | $2.07 | $2.07 | 1,341,600 |
| 2017-09-26 | $2.07 | $2.13 | $2.07 | $2.13 | $2.13 | 79,300 |
| 2017-09-25 | $2.08 | $2.08 | $2.07 | $2.07 | $2.07 | 69,700 |
| 2017-09-22 | $2.07 | $2.07 | $2.05 | $2.06 | $2.06 | 121,900 |
| 2017-09-21 | $2.07 | $2.08 | $2.06 | $2.07 | $2.07 | 95,100 |
| 2017-09-20 | $2.07 | $2.08 | $2.07 | $2.07 | $2.07 | 113,300 |
| 2017-09-19 | $2.06 | $2.07 | $2.06 | $2.06 | $2.06 | 53,000 |
| 2017-09-18 | $2.03 | $2.07 | $2.03 | $2.07 | $2.07 | 1,179,100 |
| 2017-09-15 | $2.02 | $2.03 | $2.02 | $2.02 | $2.02 | 197,100 |
| 2017-09-14 | $2.01 | $2.02 | $2.00 | $2.02 | $2.02 | 88,700 |
| 2017-09-13 | $1.99 | $2.01 | $1.99 | $2.01 | $2.01 | 1,264,000 |
| 2017-09-12 | $1.97 | $1.98 | $1.97 | $1.98 | $1.98 | 69,600 |
| 2017-09-11 | $1.97 | $1.97 | $1.96 | $1.96 | $1.96 | 549,500 |
| 2017-09-08 | $1.96 | $1.97 | $1.96 | $1.96 | $1.96 | 1,226,700 |
| 2017-09-07 | $1.98 | $1.98 | $1.96 | $1.97 | $1.97 | 45,400 |
| 2017-09-06 | $1.99 | $1.99 | $1.98 | $1.98 | $1.98 | 30,300 |
| 2017-09-05 | $1.98 | $1.99 | $1.98 | $1.99 | $1.99 | 17,000 |
| 2017-09-04 | $1.98 | $1.99 | $1.97 | $1.98 | $1.98 | 659,800 |
| 2017-09-01 | $1.97 | $1.98 | $1.97 | $1.98 | $1.98 | 62,100 |
| 2017-08-31 | $1.96 | $1.97 | $1.96 | $1.96 | $1.96 | 21,600 |
| 2017-08-30 | $1.95 | $1.96 | $1.95 | $1.96 | $1.96 | 25,300 |
| 2017-08-29 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 42,400 |
| 2017-08-28 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 32,800 |
| 2017-08-25 | $1.92 | $1.95 | $1.92 | $1.94 | $1.94 | 123,400 |
| 2017-08-24 | $1.94 | $1.95 | $1.91 | $1.95 | $1.95 | 117,500 |
| 2017-08-23 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 34,800 |
| 2017-08-22 | $1.95 | $1.95 | $1.94 | $1.94 | $1.94 | 7,400 |
| 2017-08-21 | $1.96 | $1.97 | $1.95 | $1.95 | $1.95 | 152,000 |
| 2017-08-18 | $1.96 | $1.96 | $1.95 | $1.95 | $1.95 | 16,800 |
| 2017-08-17 | $1.95 | $1.96 | $1.95 | $1.96 | $1.96 | 123,700 |
| 2017-08-16 | $1.94 | $1.97 | $1.94 | $1.97 | $1.97 | 48,000 |
| 2017-08-15 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 96,100 |
| 2017-08-14 | $1.92 | $1.96 | $1.92 | $1.95 | $1.95 | 1,968,500 |
| 2017-08-11 | $1.94 | $1.95 | $1.91 | $1.91 | $1.91 | 211,200 |
| 2017-08-10 | $1.96 | $1.98 | $1.94 | $1.98 | $1.98 | 1,371,500 |
| 2017-08-09 | $1.91 | $1.97 | $1.91 | $1.95 | $1.95 | 1,615,500 |
| 2017-08-08 | $1.91 | $1.91 | $1.90 | $1.91 | $1.91 | 31,500 |
| 2017-08-07 | $1.86 | $1.90 | $1.86 | $1.90 | $1.90 | 128,100 |
| 2017-08-04 | $1.88 | $1.88 | $1.87 | $1.87 | $1.87 | 64,700 |
| 2017-08-03 | $1.90 | $1.90 | $1.88 | $1.88 | $1.88 | 59,900 |
| 2017-08-02 | $1.90 | $1.90 | $1.89 | $1.89 | $1.89 | 82,700 |
| 2017-08-01 | $1.90 | $1.90 | $1.89 | $1.90 | $1.90 | 64,400 |
| 2017-07-31 | $1.88 | $1.91 | $1.88 | $1.90 | $1.90 | 61,100 |
| 2017-07-28 | $1.85 | $1.87 | $1.85 | $1.87 | $1.87 | 102,400 |
| 2017-07-27 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 4,300 |
| 2017-07-26 | $1.86 | $1.86 | $1.83 | $1.84 | $1.84 | 38,300 |
| 2017-07-25 | $1.86 | $1.87 | $1.85 | $1.85 | $1.85 | 107,200 |
| 2017-07-24 | $1.85 | $1.87 | $1.85 | $1.86 | $1.86 | 188,500 |
| 2017-07-21 | $1.82 | $1.85 | $1.82 | $1.84 | $1.84 | 100,600 |
| 2017-07-20 | $1.80 | $1.83 | $1.80 | $1.82 | $1.82 | 10,240 |
| 2017-07-19 | $1.78 | $1.80 | $1.78 | $1.80 | $1.80 | 14,200 |
| 2017-07-18 | $1.78 | $1.78 | $1.76 | $1.78 | $1.78 | 104,600 |
| 2017-07-17 | $1.82 | $1.82 | $1.77 | $1.78 | $1.78 | 174,300 |
| 2017-07-14 | $1.83 | $1.84 | $1.82 | $1.83 | $1.83 | 1,427,700 |
| 2017-07-13 | $1.83 | $1.83 | $1.82 | $1.82 | $1.82 | 4,900 |
| 2017-07-12 | $1.84 | $1.84 | $1.82 | $1.82 | $1.82 | 120,000 |
| 2017-07-11 | $1.83 | $1.85 | $1.83 | $1.84 | $1.84 | 21,100 |
| 2017-07-10 | $1.82 | $1.83 | $1.82 | $1.83 | $1.83 | 62,000 |
| 2017-07-07 | $1.81 | $1.82 | $1.81 | $1.82 | $1.82 | 7,000 |
| 2017-07-06 | $1.82 | $1.82 | $1.81 | $1.82 | $1.82 | 45,300 |
| 2017-07-05 | $1.81 | $1.83 | $1.81 | $1.83 | $1.83 | 42,700 |
| 2017-07-04 | $1.84 | $1.84 | $1.81 | $1.82 | $1.82 | 663,000 |
| 2017-07-03 | $1.82 | $1.85 | $1.82 | $1.85 | $1.85 | 150,900 |
| 2017-06-30 | $1.84 | $1.85 | $1.84 | $1.85 | $1.85 | 97,200 |
| 2017-06-29 | $1.83 | $1.84 | $1.83 | $1.83 | $1.83 | 35,800 |
| 2017-06-28 | $1.83 | $1.84 | $1.82 | $1.82 | $1.82 | 60,600 |
| 2017-06-27 | $1.85 | $1.85 | $1.83 | $1.84 | $1.84 | 592,400 |
| 2017-06-26 | $1.82 | $1.84 | $1.82 | $1.84 | $1.84 | 71,400 |
| 2017-06-23 | $1.80 | $1.83 | $1.80 | $1.82 | $1.82 | 570,600 |
| 2017-06-22 | $1.81 | $1.82 | $1.80 | $1.80 | $1.80 | 38,500 |
| 2017-06-21 | $1.79 | $1.82 | $1.79 | $1.82 | $1.82 | 100,200 |
| 2017-06-20 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 13,800 |
| 2017-06-19 | $1.77 | $1.79 | $1.77 | $1.78 | $1.78 | 88,600 |
| 2017-06-16 | $1.78 | $1.78 | $1.76 | $1.77 | $1.77 | 3,800 |
| 2017-06-15 | $1.78 | $1.78 | $1.77 | $1.77 | $1.77 | 174,700 |
| 2017-06-14 | $1.79 | $1.79 | $1.78 | $1.78 | $1.78 | 28,770 |
| 2017-06-13 | $1.79 | $1.79 | $1.78 | $1.79 | $1.79 | 103,500 |
| 2017-06-12 | $1.78 | $1.82 | $1.78 | $1.79 | $1.79 | 518,100 |
| 2017-06-09 | $1.78 | $1.79 | $1.78 | $1.78 | $1.78 | 151,370 |
| 2017-06-08 | $1.75 | $1.78 | $1.74 | $1.78 | $1.78 | 498,580 |
| 2017-06-07 | $1.72 | $1.75 | $1.72 | $1.75 | $1.75 | 2,893,870 |
| 2017-06-06 | $1.71 | $1.78 | $1.68 | $1.68 | $1.68 | 472,700 |
| 2017-06-05 | $1.70 | $1.71 | $1.70 | $1.70 | $1.70 | 74,300 |
| 2017-06-02 | $1.74 | $1.74 | $1.69 | $1.70 | $1.70 | 1,026,690 |
| 2017-06-01 | $1.69 | $1.79 | $1.69 | $1.74 | $1.74 | 1,536,740 |
| 2017-05-31 | $1.71 | $1.80 | $1.71 | $1.73 | $1.73 | 217,700 |
| 2017-05-30 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| 2017-05-29 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| 2017-05-26 | $1.72 | $1.72 | $1.71 | $1.72 | $1.72 | 105,300 |
| 2017-05-25 | $1.71 | $1.73 | $1.70 | $1.73 | $1.73 | 195,000 |
| 2017-05-24 | $1.72 | $1.72 | $1.70 | $1.70 | $1.70 | 348,700 |
| 2017-05-23 | $1.72 | $1.74 | $1.72 | $1.73 | $1.73 | 3,790,330 |
| 2017-05-22 | $1.73 | $1.74 | $1.71 | $1.72 | $1.72 | 2,841,310 |
| 2017-05-19 | $1.71 | $1.73 | $1.71 | $1.73 | $1.73 | 121,700 |
| 2017-05-18 | $1.71 | $1.72 | $1.70 | $1.70 | $1.70 | 2,747,790 |
| 2017-05-17 | $1.72 | $1.72 | $1.71 | $1.71 | $1.71 | 20,200 |
| 2017-05-16 | $1.69 | $1.72 | $1.69 | $1.72 | $1.72 | 84,710 |
| 2017-05-15 | $1.67 | $1.69 | $1.67 | $1.69 | $1.69 | 34,900 |
| 2017-05-12 | $1.67 | $1.67 | $1.66 | $1.67 | $1.67 | 131,900 |
| 2017-05-11 | $1.66 | $1.69 | $1.65 | $1.69 | $1.69 | 147,200 |
| 2017-05-10 | $1.69 | $1.69 | $1.67 | $1.67 | $1.67 | 7,500 |
| 2017-05-09 | $1.68 | $1.68 | $1.67 | $1.68 | $1.68 | 66,400 |
| 2017-05-08 | $1.70 | $1.70 | $1.68 | $1.69 | $1.69 | 377,200 |
| 2017-05-05 | $1.71 | $1.72 | $1.71 | $1.71 | $1.71 | 177,900 |
| 2017-05-04 | $1.71 | $1.73 | $1.71 | $1.72 | $1.72 | 1,990,510 |
| 2017-05-03 | $1.72 | $1.73 | $1.71 | $1.72 | $1.72 | 35,100 |
| 2017-05-02 | $1.72 | $1.72 | $1.71 | $1.72 | $1.72 | 7,900 |
| 2017-05-01 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| 2017-04-28 | $1.74 | $1.74 | $1.72 | $1.72 | $1.72 | 2,165,900 |
| 2017-04-27 | $1.74 | $1.75 | $1.73 | $1.74 | $1.74 | 157,200 |
| 2017-04-26 | $1.75 | $1.77 | $1.75 | $1.77 | $1.77 | 428,400 |
| 2017-04-25 | $1.73 | $1.76 | $1.73 | $1.74 | $1.74 | 1,026,500 |
| 2017-04-24 | $1.74 | $1.74 | $1.71 | $1.73 | $1.73 | 17,400 |
| 2017-04-21 | $1.77 | $1.77 | $1.75 | $1.75 | $1.75 | 224,000 |
| 2017-04-20 | $1.74 | $1.78 | $1.74 | $1.77 | $1.77 | 433,300 |
| 2017-04-19 | $1.74 | $1.74 | $1.72 | $1.74 | $1.74 | 250,100 |
| 2017-04-18 | $1.73 | $1.76 | $1.73 | $1.75 | $1.75 | 239,900 |
| 2017-04-17 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 10,500 |
| 2017-04-14 | $1.74 | $1.74 | $1.73 | $1.74 | $1.74 | 70,800 |
| 2017-04-13 | $1.75 | $1.76 | $1.75 | $1.76 | $1.76 | 1,195,600 |
| 2017-04-12 | $1.74 | $1.75 | $1.73 | $1.74 | $1.74 | 75,700 |
| 2017-04-11 | $1.73 | $1.74 | $1.72 | $1.74 | $1.74 | 41,600 |
| 2017-04-10 | $1.74 | $1.74 | $1.73 | $1.74 | $1.74 | 4,100 |
| 2017-04-07 | $1.75 | $1.75 | $1.74 | $1.75 | $1.75 | 12,700 |
| 2017-04-06 | $1.74 | $1.75 | $1.73 | $1.75 | $1.75 | 29,900 |
| 2017-04-05 | $1.72 | $1.75 | $1.72 | $1.72 | $1.72 | 16,800 |
| 2017-04-04 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| 2017-04-03 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| 2017-03-31 | $1.72 | $1.72 | $1.71 | $1.72 | $1.72 | 24,200 |
| 2017-03-30 | $1.72 | $1.73 | $1.71 | $1.72 | $1.72 | 173,100 |
| 2017-03-29 | $1.73 | $1.79 | $1.73 | $1.79 | $1.79 | 20,900 |
| 2017-03-28 | $1.74 | $1.74 | $1.73 | $1.74 | $1.74 | 555,000 |
| 2017-03-27 | $1.76 | $1.76 | $1.74 | $1.74 | $1.74 | 78,000 |
| 2017-03-24 | $1.75 | $1.76 | $1.75 | $1.76 | $1.76 | 118,200 |
| 2017-03-23 | $1.75 | $1.76 | $1.74 | $1.76 | $1.76 | 131,800 |
| 2017-03-22 | $1.75 | $1.76 | $1.74 | $1.76 | $1.76 | 646,900 |
| 2017-03-21 | $1.74 | $1.77 | $1.74 | $1.76 | $1.76 | 2,214,400 |
| 2017-03-20 | $1.73 | $1.77 | $1.72 | $1.77 | $1.77 | 128,400 |
| 2017-03-17 | $1.73 | $1.73 | $1.72 | $1.73 | $1.73 | 77,700 |
| 2017-03-16 | $1.73 | $1.73 | $1.72 | $1.73 | $1.73 | 84,900 |
| 2017-03-15 | $1.72 | $1.72 | $1.71 | $1.72 | $1.72 | 13,300 |
| 2017-03-14 | $1.72 | $1.73 | $1.71 | $1.72 | $1.72 | 11,300 |
| 2017-03-13 | $1.71 | $1.73 | $1.70 | $1.72 | $1.72 | 901,800 |
| 2017-03-10 | $1.71 | $1.73 | $1.71 | $1.72 | $1.72 | 538,100 |
| 2017-03-09 | $1.71 | $1.71 | $1.70 | $1.71 | $1.71 | 15,400 |
| 2017-03-08 | $1.72 | $1.72 | $1.71 | $1.72 | $1.72 | 513,300 |
| 2017-03-07 | $1.70 | $1.72 | $1.70 | $1.72 | $1.72 | 242,200 |
| 2017-03-06 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 150,500 |
| 2017-03-03 | $1.70 | $1.70 | $1.69 | $1.70 | $1.70 | 34,500 |
| 2017-03-02 | $1.70 | $1.70 | $1.69 | $1.70 | $1.70 | 147,400 |
| 2017-03-01 | $1.70 | $1.71 | $1.70 | $1.70 | $1.70 | 130,400 |
| 2017-02-28 | $1.71 | $1.71 | $1.69 | $1.70 | $1.70 | 43,400 |
| 2017-02-27 | $1.72 | $1.72 | $1.70 | $1.70 | $1.70 | 14,300 |
| 2017-02-24 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 62,300 |
| 2017-02-23 | $1.74 | $1.74 | $1.71 | $1.72 | $1.72 | 84,000 |
| 2017-02-22 | $1.72 | $1.74 | $1.72 | $1.74 | $1.74 | 1,397,940 |
| 2017-02-21 | $1.70 | $1.72 | $1.70 | $1.72 | $1.72 | 843,100 |
| 2017-02-20 | $1.66 | $1.70 | $1.66 | $1.70 | $1.70 | 237,200 |
| 2017-02-17 | $1.66 | $1.67 | $1.61 | $1.61 | $1.61 | 37,900 |
| 2017-02-16 | $1.66 | $1.66 | $1.65 | $1.66 | $1.66 | 8,600 |
| 2017-02-15 | $1.67 | $1.67 | $1.66 | $1.66 | $1.66 | 207,800 |
| 2017-02-14 | $1.67 | $1.67 | $1.66 | $1.66 | $1.66 | 57,400 |
China Asset Management Company. Ltd (510630) News Headlines
Recent China Asset Management Company. Ltd (510630) News
Similar Companies to China Asset Management Company. Ltd (510630) 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 | -- | -- | -- |