Huatai PineBridge Fund Management Company. Ltd (510880) Exchange: SHG
Data as of July 11, 2025
$3.25 ($0.02) 0.50%
Huatai PineBridge Fund Management Company. Ltd - Daily Information
Click for more stock information on Huatai PineBridge Fund Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $3.23 |
| Previous Close | $3.25 |
| High | $3.25 |
| Low | $3.23 |
| Adjusted Open | $3.23 |
| Previous Adjusted Close | $3.25 |
| Adjusted High | $3.25 |
| Adjusted Low | $3.23 |
About Huatai PineBridge Fund Management Company. Ltd (510880)
Huatai PineBridge Fund Management Co. Ltd
Invest in Huatai PineBridge Fund Management Company. Ltd (510880)
Historical Stock Data for Huatai PineBridge Fund Management Company. Ltd (510880)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $3.23 | $3.25 | $3.23 | $3.25 | $3.25 | 78,020,950 |
| 2025-07-08 | $3.23 | $3.24 | $3.22 | $3.23 | $3.23 | 71,753,460 |
| 2025-07-07 | $3.22 | $3.24 | $3.21 | $3.24 | $3.24 | 95,827,570 |
| 2025-07-04 | $3.20 | $3.23 | $3.20 | $3.22 | $3.22 | 167,707,650 |
| 2025-07-03 | $3.20 | $3.21 | $3.19 | $3.20 | $3.20 | 108,784,640 |
| 2025-07-02 | $3.18 | $3.20 | $3.18 | $3.20 | $3.20 | 117,885,400 |
| 2025-06-30 | $3.15 | $3.16 | $3.14 | $3.15 | $3.15 | 136,603,830 |
| 2025-06-27 | $3.18 | $3.19 | $3.15 | $3.15 | $3.15 | 127,815,820 |
| 2025-06-26 | $3.17 | $3.19 | $3.17 | $3.18 | $3.18 | 98,276,700 |
| 2025-06-25 | $3.16 | $3.18 | $3.15 | $3.17 | $3.17 | 133,355,590 |
| 2025-06-24 | $3.15 | $3.16 | $3.14 | $3.16 | $3.16 | 102,083,850 |
| 2025-06-23 | $3.14 | $3.16 | $3.12 | $3.15 | $3.15 | 111,588,540 |
| 2025-06-20 | $3.12 | $3.15 | $3.12 | $3.14 | $3.14 | 91,566,510 |
| 2025-06-19 | $3.14 | $3.14 | $3.12 | $3.12 | $3.12 | 73,519,110 |
| 2025-06-18 | $3.13 | $3.14 | $3.12 | $3.14 | $3.14 | 69,871,020 |
| 2025-06-17 | $3.13 | $3.14 | $3.13 | $3.13 | $3.13 | 60,362,140 |
| 2025-06-13 | $3.14 | $3.14 | $3.12 | $3.13 | $3.13 | 125,091,350 |
| 2025-06-12 | $3.14 | $3.14 | $3.13 | $3.14 | $3.14 | 51,247,130 |
| 2025-06-11 | $3.13 | $3.14 | $3.13 | $3.14 | $3.14 | 63,494,630 |
| 2025-06-10 | $3.13 | $3.15 | $3.12 | $3.13 | $3.13 | 106,585,670 |
| 2025-06-09 | $3.12 | $3.13 | $3.11 | $3.13 | $3.13 | 75,424,100 |
| 2025-06-06 | $3.12 | $3.14 | $3.12 | $3.12 | $3.12 | 111,079,250 |
| 2025-06-05 | $3.14 | $3.15 | $3.12 | $3.12 | $3.12 | 78,906,420 |
| 2025-06-04 | $3.14 | $3.14 | $3.12 | $3.14 | $3.14 | 69,241,080 |
| 2025-06-03 | $3.12 | $3.14 | $3.10 | $3.13 | $3.13 | 74,922,500 |
| 2025-05-30 | $3.10 | $3.12 | $3.10 | $3.12 | $3.12 | 80,482,380 |
| 2025-05-29 | $3.10 | $3.11 | $3.10 | $3.11 | $3.11 | 71,506,850 |
| 2025-05-28 | $3.10 | $3.10 | $3.09 | $3.10 | $3.10 | 55,699,570 |
| 2025-05-27 | $3.11 | $3.11 | $3.09 | $3.10 | $3.10 | 75,818,830 |
| 2025-05-26 | $3.12 | $3.13 | $3.10 | $3.11 | $3.11 | 95,942,720 |
| 2025-05-23 | $3.15 | $3.17 | $3.12 | $3.12 | $3.12 | 89,887,000 |
| 2025-05-22 | $3.15 | $3.16 | $3.14 | $3.15 | $3.15 | 72,560,290 |
| 2025-05-21 | $3.12 | $3.16 | $3.12 | $3.15 | $3.15 | 115,707,930 |
| 2025-05-20 | $3.12 | $3.13 | $3.11 | $3.12 | $3.12 | 91,527,830 |
| 2025-05-19 | $3.11 | $3.12 | $3.10 | $3.12 | $3.12 | 86,716,280 |
| 2025-05-16 | $3.12 | $3.12 | $3.09 | $3.11 | $3.11 | 86,700,630 |
| 2025-05-15 | $3.13 | $3.15 | $3.12 | $3.12 | $3.12 | 141,456,110 |
| 2025-05-14 | $3.10 | $3.13 | $3.10 | $3.13 | $3.13 | 197,015,500 |
| 2025-05-13 | $3.09 | $3.11 | $3.08 | $3.11 | $3.11 | 198,210,200 |
| 2025-05-12 | $3.07 | $3.08 | $3.07 | $3.08 | $3.08 | 91,184,200 |
| 2025-05-09 | $3.05 | $3.07 | $3.05 | $3.07 | $3.07 | 129,185,300 |
| 2025-05-08 | $3.05 | $3.06 | $3.04 | $3.05 | $3.05 | 89,909,800 |
| 2025-05-07 | $3.04 | $3.06 | $3.04 | $3.05 | $3.05 | 168,755,170 |
| 2025-05-06 | $3.04 | $3.04 | $3.02 | $3.03 | $3.03 | 116,445,700 |
| 2025-04-30 | $3.06 | $3.06 | $3.03 | $3.04 | $3.04 | 117,201,200 |
| 2025-04-29 | $3.07 | $3.08 | $3.06 | $3.06 | $3.06 | 79,978,490 |
| 2025-04-28 | $3.07 | $3.08 | $3.06 | $3.07 | $3.07 | 118,311,490 |
| 2025-04-25 | $3.07 | $3.08 | $3.06 | $3.07 | $3.07 | 70,100,000 |
| 2025-04-24 | $3.06 | $3.08 | $3.06 | $3.07 | $3.07 | 95,897,590 |
| 2025-04-23 | $3.08 | $3.08 | $3.06 | $3.06 | $3.06 | 106,024,710 |
| 2025-04-22 | $3.06 | $3.08 | $3.06 | $3.08 | $3.08 | 125,932,900 |
| 2025-04-21 | $3.08 | $3.09 | $3.07 | $3.07 | $3.07 | 97,844,810 |
| 2025-04-18 | $3.07 | $3.08 | $3.07 | $3.08 | $3.08 | 83,169,160 |
| 2025-04-17 | $3.08 | $3.08 | $3.06 | $3.08 | $3.08 | 81,058,530 |
| 2025-04-16 | $3.06 | $3.08 | $3.06 | $3.08 | $3.08 | 147,468,500 |
| 2025-04-15 | $3.05 | $3.07 | $3.04 | $3.07 | $3.07 | 118,990,570 |
| 2025-04-14 | $3.02 | $3.06 | $3.02 | $3.05 | $3.05 | 123,122,430 |
| 2025-04-11 | $3.03 | $3.03 | $3.01 | $3.02 | $3.02 | 120,779,890 |
| 2025-04-10 | $3.02 | $3.05 | $3.01 | $3.04 | $3.04 | 291,703,000 |
| 2025-04-09 | $2.98 | $3.01 | $2.95 | $3.01 | $3.01 | 268,858,300 |
| 2025-04-08 | $2.94 | $3.00 | $2.94 | $3.00 | $3.00 | 298,132,600 |
| 2025-04-07 | $3.05 | $3.05 | $2.88 | $2.94 | $2.94 | 471,864,510 |
| 2025-04-03 | $3.10 | $3.12 | $3.09 | $3.12 | $3.12 | 145,169,480 |
| 2025-04-02 | $3.10 | $3.12 | $3.09 | $3.11 | $3.11 | 133,127,240 |
| 2025-04-01 | $3.07 | $3.10 | $3.07 | $3.10 | $3.10 | 113,641,700 |
| 2025-03-31 | $3.08 | $3.10 | $3.07 | $3.07 | $3.07 | 150,717,500 |
| 2025-03-28 | $3.10 | $3.10 | $3.07 | $3.08 | $3.08 | 157,192,900 |
| 2025-03-27 | $3.10 | $3.11 | $3.09 | $3.10 | $3.10 | 93,902,700 |
| 2025-03-26 | $3.10 | $3.10 | $3.08 | $3.10 | $3.10 | 171,399,000 |
| 2025-03-25 | $3.07 | $3.10 | $3.07 | $3.10 | $3.10 | 169,054,630 |
| 2025-03-24 | $3.05 | $3.08 | $3.05 | $3.08 | $3.08 | 146,219,700 |
| 2025-03-21 | $3.06 | $3.08 | $3.04 | $3.06 | $3.06 | 174,555,720 |
| 2025-03-20 | $3.07 | $3.08 | $3.06 | $3.06 | $3.06 | 191,114,200 |
| 2025-03-19 | $3.06 | $3.07 | $3.05 | $3.07 | $3.07 | 100,744,500 |
| 2025-03-18 | $3.08 | $3.08 | $3.05 | $3.07 | $3.07 | 134,980,700 |
| 2025-03-17 | $3.07 | $3.08 | $3.06 | $3.08 | $3.08 | 136,369,880 |
| 2025-03-14 | $3.04 | $3.08 | $3.04 | $3.07 | $3.07 | 241,624,060 |
| 2025-03-13 | $3.01 | $3.05 | $3.01 | $3.05 | $3.05 | 205,799,160 |
| 2025-03-12 | $3.02 | $3.03 | $3.01 | $3.02 | $3.02 | 102,018,430 |
| 2025-03-11 | $2.99 | $3.02 | $2.99 | $3.02 | $3.02 | 188,485,970 |
| 2025-03-10 | $3.00 | $3.00 | $2.99 | $3.00 | $3.00 | 136,822,900 |
| 2025-03-07 | $3.00 | $3.01 | $2.99 | $3.00 | $3.00 | 224,683,270 |
| 2025-03-06 | $3.00 | $3.01 | $2.99 | $3.00 | $3.00 | 172,287,800 |
| 2025-03-05 | $3.00 | $3.00 | $2.98 | $3.00 | $3.00 | 113,282,400 |
| 2025-03-04 | $3.00 | $3.00 | $2.98 | $3.00 | $3.00 | 97,408,000 |
| 2025-03-03 | $3.01 | $3.02 | $3.00 | $3.00 | $3.00 | 205,102,340 |
| 2025-02-28 | $3.03 | $3.04 | $3.01 | $3.01 | $3.01 | 163,965,650 |
| 2025-02-27 | $3.00 | $3.03 | $3.00 | $3.03 | $3.03 | 187,680,760 |
| 2025-02-26 | $2.98 | $3.01 | $2.98 | $3.00 | $3.00 | 207,659,400 |
| 2025-02-25 | $2.99 | $3.00 | $2.97 | $2.98 | $2.98 | 208,777,400 |
| 2025-02-24 | $3.00 | $3.00 | $2.98 | $3.00 | $3.00 | 235,457,480 |
| 2025-02-20 | $3.03 | $3.03 | $3.02 | $3.02 | $3.02 | 196,738,500 |
| 2025-02-19 | $3.05 | $3.05 | $3.03 | $3.04 | $3.04 | 223,587,300 |
| 2025-02-18 | $3.05 | $3.07 | $3.04 | $3.05 | $3.05 | 249,105,370 |
| 2025-02-17 | $3.07 | $3.07 | $3.04 | $3.06 | $3.06 | 193,882,160 |
| 2025-02-14 | $3.06 | $3.07 | $3.05 | $3.07 | $3.07 | 225,514,050 |
| 2025-02-13 | $3.06 | $3.07 | $3.06 | $3.07 | $3.07 | 208,861,300 |
| 2025-02-12 | $3.06 | $3.06 | $3.05 | $3.06 | $3.06 | 181,305,700 |
| 2025-02-11 | $3.05 | $3.06 | $3.05 | $3.06 | $3.06 | 179,773,400 |
| 2025-02-10 | $3.05 | $3.05 | $3.04 | $3.05 | $3.05 | 218,705,950 |
| 2025-02-07 | $3.04 | $3.06 | $3.02 | $3.05 | $3.05 | 277,715,500 |
| 2025-02-06 | $3.04 | $3.05 | $3.02 | $3.04 | $3.04 | 252,298,000 |
| 2025-02-05 | $3.11 | $3.11 | $3.04 | $3.04 | $3.04 | 234,095,900 |
| 2025-01-27 | $3.07 | $3.11 | $3.07 | $3.11 | $3.11 | 140,551,700 |
| 2025-01-24 | $3.05 | $3.08 | $3.03 | $3.07 | $3.07 | 176,820,420 |
| 2025-01-23 | $3.02 | $3.06 | $3.02 | $3.05 | $3.05 | 207,932,340 |
| 2025-01-22 | $3.03 | $3.03 | $3.00 | $3.00 | $3.00 | 129,926,500 |
| 2025-01-21 | $3.05 | $3.06 | $3.02 | $3.03 | $3.03 | 217,611,460 |
| 2025-01-20 | $3.20 | $3.21 | $3.18 | $3.19 | $3.19 | 161,191,700 |
| 2025-01-17 | $3.21 | $3.21 | $3.18 | $3.20 | $3.20 | 133,009,600 |
| 2025-01-16 | $3.19 | $3.22 | $3.19 | $3.21 | $3.21 | 134,217,000 |
| 2025-01-15 | $3.17 | $3.21 | $3.17 | $3.18 | $3.18 | 143,646,700 |
| 2025-01-14 | $3.13 | $3.18 | $3.12 | $3.17 | $3.17 | 201,953,700 |
| 2025-01-13 | $3.14 | $3.15 | $3.11 | $3.12 | $3.12 | 136,759,300 |
| 2025-01-09 | $3.22 | $3.22 | $3.18 | $3.18 | $3.18 | 191,348,600 |
| 2025-01-08 | $3.23 | $3.24 | $3.19 | $3.23 | $3.23 | 128,830,000 |
| 2025-01-07 | $3.25 | $3.25 | $3.20 | $3.23 | $3.23 | 164,322,500 |
| 2025-01-06 | $3.24 | $3.25 | $3.21 | $3.25 | $3.25 | 159,646,100 |
| 2025-01-03 | $3.28 | $3.29 | $3.24 | $3.25 | $3.25 | 312,030,900 |
| 2025-01-02 | $3.35 | $3.37 | $3.26 | $3.28 | $3.28 | 291,280,800 |
| 2024-12-31 | $3.36 | $3.39 | $3.35 | $3.35 | $3.35 | 242,627,000 |
| 2024-12-30 | $3.31 | $3.37 | $3.31 | $3.36 | $3.36 | 249,438,900 |
| 2024-12-27 | $3.31 | $3.32 | $3.28 | $3.32 | $3.32 | 151,024,500 |
| 2024-12-26 | $3.33 | $3.33 | $3.30 | $3.32 | $3.32 | 161,861,100 |
| 2024-12-25 | $3.31 | $3.33 | $3.31 | $3.33 | $3.33 | 169,528,800 |
| 2024-12-24 | $3.28 | $3.32 | $3.27 | $3.31 | $3.31 | 163,945,800 |
| 2024-12-23 | $3.26 | $3.30 | $3.26 | $3.28 | $3.28 | 161,772,810 |
| 2024-12-20 | $3.28 | $3.30 | $3.26 | $3.26 | $3.26 | 142,620,200 |
| 2024-12-19 | $3.32 | $3.32 | $3.28 | $3.29 | $3.29 | 181,173,800 |
| 2024-12-18 | $3.32 | $3.35 | $3.32 | $3.33 | $3.33 | 196,912,000 |
| 2024-12-17 | $3.31 | $3.34 | $3.30 | $3.31 | $3.31 | 176,041,100 |
| 2024-12-16 | $3.29 | $3.34 | $3.28 | $3.32 | $3.32 | 190,872,500 |
| 2024-12-13 | $3.32 | $3.32 | $3.28 | $3.29 | $3.29 | 191,578,400 |
| 2024-12-12 | $3.32 | $3.33 | $3.31 | $3.33 | $3.33 | 128,889,950 |
| 2024-12-11 | $3.30 | $3.33 | $3.30 | $3.32 | $3.32 | 129,654,650 |
| 2024-12-10 | $3.35 | $3.37 | $3.30 | $3.31 | $3.31 | 404,395,140 |
| 2024-12-09 | $3.30 | $3.33 | $3.29 | $3.31 | $3.31 | 250,858,000 |
| 2024-12-06 | $3.26 | $3.31 | $3.26 | $3.30 | $3.30 | 328,714,640 |
| 2024-12-05 | $3.26 | $3.27 | $3.25 | $3.26 | $3.26 | 249,777,830 |
| 2024-12-04 | $3.24 | $3.28 | $3.22 | $3.27 | $3.27 | 262,912,500 |
| 2024-12-03 | $3.20 | $3.25 | $3.19 | $3.24 | $3.24 | 243,412,600 |
| 2024-12-02 | $3.21 | $3.21 | $3.18 | $3.21 | $3.21 | 121,409,100 |
| 2024-11-29 | $3.19 | $3.21 | $3.19 | $3.20 | $3.20 | 123,905,600 |
| 2024-11-28 | $3.19 | $3.20 | $3.18 | $3.19 | $3.19 | 92,765,310 |
| 2024-11-27 | $3.16 | $3.19 | $3.13 | $3.19 | $3.19 | 224,876,200 |
| 2024-11-26 | $3.14 | $3.17 | $3.14 | $3.16 | $3.16 | 88,939,540 |
| 2024-11-25 | $3.14 | $3.17 | $3.13 | $3.15 | $3.15 | 202,268,830 |
| 2024-11-22 | $3.22 | $3.23 | $3.14 | $3.14 | $3.14 | 197,781,150 |
| 2024-11-21 | $3.21 | $3.22 | $3.21 | $3.22 | $3.22 | 91,284,150 |
| 2024-11-20 | $3.21 | $3.22 | $3.20 | $3.22 | $3.22 | 110,815,720 |
| 2024-11-19 | $3.22 | $3.23 | $3.18 | $3.21 | $3.21 | 232,906,570 |
| 2024-11-18 | $3.19 | $3.26 | $3.19 | $3.22 | $3.22 | 272,079,820 |
| 2024-11-15 | $3.16 | $3.20 | $3.16 | $3.17 | $3.17 | 226,436,200 |
| 2024-11-14 | $3.19 | $3.20 | $3.16 | $3.17 | $3.17 | 133,618,400 |
| 2024-11-13 | $3.17 | $3.20 | $3.16 | $3.19 | $3.19 | 138,758,400 |
| 2024-11-12 | $3.19 | $3.22 | $3.16 | $3.17 | $3.17 | 186,292,600 |
| 2024-11-11 | $3.22 | $3.22 | $3.17 | $3.19 | $3.19 | 179,443,530 |
| 2024-11-08 | $3.27 | $3.28 | $3.21 | $3.23 | $3.23 | 171,141,070 |
| 2024-11-07 | $3.18 | $3.26 | $3.18 | $3.26 | $3.26 | 183,247,500 |
| 2024-11-06 | $3.22 | $3.22 | $3.18 | $3.19 | $3.19 | 202,193,070 |
| 2024-11-05 | $3.19 | $3.22 | $3.18 | $3.22 | $3.22 | 137,628,280 |
| 2024-11-04 | $3.18 | $3.19 | $3.14 | $3.19 | $3.19 | 90,916,710 |
| 2024-11-01 | $3.14 | $3.19 | $3.14 | $3.18 | $3.18 | 195,546,600 |
| 2024-10-31 | $3.16 | $3.16 | $3.12 | $3.15 | $3.15 | 134,801,800 |
| 2024-10-30 | $3.20 | $3.21 | $3.15 | $3.17 | $3.17 | 146,092,600 |
| 2024-10-29 | $3.24 | $3.25 | $3.19 | $3.20 | $3.20 | 143,261,100 |
| 2024-10-28 | $3.22 | $3.25 | $3.21 | $3.25 | $3.25 | 163,889,200 |
| 2024-10-25 | $3.23 | $3.23 | $3.21 | $3.22 | $3.22 | 115,292,800 |
| 2024-10-24 | $3.24 | $3.24 | $3.22 | $3.23 | $3.23 | 153,592,610 |
| 2024-10-23 | $3.24 | $3.26 | $3.23 | $3.25 | $3.25 | 147,476,000 |
| 2024-10-22 | $3.23 | $3.26 | $3.22 | $3.24 | $3.24 | 115,096,210 |
| 2024-10-21 | $3.26 | $3.26 | $3.21 | $3.23 | $3.23 | 207,138,770 |
| 2024-10-18 | $3.23 | $3.29 | $3.18 | $3.25 | $3.25 | 238,583,440 |
| 2024-10-17 | $3.28 | $3.30 | $3.23 | $3.23 | $3.23 | 138,273,900 |
| 2024-10-16 | $3.21 | $3.30 | $3.21 | $3.28 | $3.28 | 170,885,400 |
| 2024-10-15 | $3.30 | $3.31 | $3.23 | $3.23 | $3.23 | 190,007,400 |
| 2024-10-14 | $3.24 | $3.33 | $3.24 | $3.31 | $3.31 | 231,364,800 |
| 2024-10-11 | $3.27 | $3.30 | $3.20 | $3.23 | $3.23 | 265,261,600 |
| 2024-10-10 | $3.15 | $3.35 | $3.15 | $3.27 | $3.27 | 403,220,820 |
| 2024-10-09 | $3.37 | $3.37 | $3.15 | $3.15 | $3.15 | 269,941,470 |
| 2024-10-08 | $3.73 | $3.73 | $3.32 | $3.40 | $3.40 | 507,637,800 |
| 2024-09-30 | $3.26 | $3.43 | $3.23 | $3.40 | $3.40 | 587,413,980 |
| 2024-09-27 | $3.22 | $3.25 | $3.14 | $3.18 | $3.18 | 241,338,400 |
| 2024-09-26 | $3.08 | $3.19 | $3.07 | $3.19 | $3.19 | 297,067,850 |
| 2024-09-25 | $3.09 | $3.15 | $3.08 | $3.09 | $3.09 | 347,754,520 |
| 2024-09-24 | $2.93 | $3.04 | $2.92 | $3.04 | $3.04 | 249,189,600 |
| 2024-09-23 | $2.87 | $2.91 | $2.87 | $2.91 | $2.91 | 90,240,600 |
| 2024-09-20 | $2.87 | $2.88 | $2.86 | $2.87 | $2.87 | 61,729,600 |
| 2024-09-19 | $2.88 | $2.89 | $2.85 | $2.87 | $2.87 | 98,601,100 |
| 2024-09-18 | $2.84 | $2.88 | $2.84 | $2.88 | $2.88 | 98,923,500 |
| 2024-09-13 | $2.85 | $2.88 | $2.84 | $2.85 | $2.85 | 132,952,450 |
| 2024-09-12 | $2.84 | $2.86 | $2.83 | $2.85 | $2.85 | 175,512,200 |
| 2024-09-11 | $2.90 | $2.90 | $2.83 | $2.84 | $2.84 | 148,072,830 |
| 2024-09-10 | $2.90 | $2.91 | $2.88 | $2.91 | $2.91 | 97,889,100 |
| 2024-09-09 | $2.95 | $2.95 | $2.89 | $2.90 | $2.90 | 117,983,600 |
| 2024-09-06 | $2.98 | $2.99 | $2.95 | $2.96 | $2.96 | 65,942,850 |
| 2024-09-05 | $2.97 | $2.99 | $2.97 | $2.98 | $2.98 | 51,889,460 |
| 2024-09-04 | $2.97 | $2.98 | $2.95 | $2.98 | $2.98 | 64,247,500 |
| 2024-09-03 | $3.00 | $3.01 | $2.96 | $2.98 | $2.98 | 112,622,400 |
| 2024-09-02 | $2.98 | $3.02 | $2.95 | $3.01 | $3.01 | 97,341,900 |
| 2024-08-30 | $2.98 | $3.01 | $2.96 | $2.99 | $2.99 | 115,116,000 |
| 2024-08-29 | $3.04 | $3.04 | $2.98 | $2.98 | $2.98 | 122,878,200 |
| 2024-08-28 | $3.05 | $3.06 | $3.03 | $3.04 | $3.04 | 50,305,100 |
| 2024-08-27 | $3.04 | $3.05 | $3.04 | $3.05 | $3.05 | 50,812,700 |
| 2024-08-26 | $3.06 | $3.06 | $3.03 | $3.04 | $3.04 | 73,755,730 |
| 2024-08-23 | $3.06 | $3.07 | $3.05 | $3.06 | $3.06 | 66,242,780 |
| 2024-08-22 | $3.06 | $3.07 | $3.05 | $3.06 | $3.06 | 74,396,800 |
| 2024-08-21 | $3.09 | $3.09 | $3.04 | $3.06 | $3.06 | 94,565,690 |
| 2024-08-20 | $3.13 | $3.13 | $3.08 | $3.09 | $3.09 | 86,662,300 |
| 2024-08-19 | $3.10 | $3.13 | $3.09 | $3.13 | $3.13 | 88,244,900 |
| 2024-08-16 | $3.09 | $3.10 | $3.08 | $3.10 | $3.10 | 58,437,100 |
| 2024-08-15 | $3.06 | $3.10 | $3.05 | $3.09 | $3.09 | 86,941,760 |
| 2024-08-14 | $3.07 | $3.08 | $3.06 | $3.06 | $3.06 | 46,971,470 |
| 2024-08-13 | $3.06 | $3.08 | $3.05 | $3.07 | $3.07 | 96,106,610 |
| 2024-08-12 | $3.04 | $3.08 | $3.04 | $3.07 | $3.07 | 72,191,770 |
| 2024-08-09 | $3.06 | $3.07 | $3.04 | $3.05 | $3.05 | 81,646,700 |
| 2024-08-08 | $3.05 | $3.06 | $3.04 | $3.06 | $3.06 | 65,790,400 |
| 2024-08-07 | $3.03 | $3.06 | $3.02 | $3.05 | $3.05 | 75,656,800 |
| 2024-08-06 | $3.05 | $3.07 | $3.01 | $3.04 | $3.04 | 107,981,560 |
| 2024-08-05 | $3.08 | $3.09 | $3.04 | $3.05 | $3.05 | 112,849,100 |
| 2024-08-02 | $3.08 | $3.10 | $3.07 | $3.09 | $3.09 | 86,214,600 |
| 2024-08-01 | $3.09 | $3.11 | $3.08 | $3.10 | $3.10 | 59,219,600 |
| 2024-07-31 | $3.06 | $3.10 | $3.06 | $3.09 | $3.09 | 99,866,400 |
| 2024-07-30 | $3.08 | $3.08 | $3.05 | $3.06 | $3.06 | 54,735,300 |
| 2024-07-29 | $3.06 | $3.08 | $3.05 | $3.08 | $3.08 | 56,212,900 |
| 2024-07-26 | $3.08 | $3.09 | $3.05 | $3.07 | $3.07 | 80,586,430 |
| 2024-07-25 | $3.09 | $3.09 | $3.06 | $3.09 | $3.09 | 98,300,900 |
| 2024-07-24 | $3.09 | $3.11 | $3.08 | $3.10 | $3.10 | 77,790,100 |
| 2024-07-23 | $3.11 | $3.12 | $3.09 | $3.10 | $3.10 | 73,947,100 |
| 2024-07-22 | $3.14 | $3.14 | $3.09 | $3.12 | $3.12 | 174,559,440 |
| 2024-07-19 | $3.16 | $3.17 | $3.13 | $3.15 | $3.15 | 113,611,200 |
| 2024-07-18 | $3.17 | $3.17 | $3.14 | $3.17 | $3.17 | 89,881,800 |
| 2024-07-17 | $3.18 | $3.19 | $3.16 | $3.17 | $3.17 | 63,820,380 |
| 2024-07-16 | $3.19 | $3.20 | $3.17 | $3.18 | $3.18 | 79,006,790 |
| 2024-07-15 | $3.15 | $3.20 | $3.14 | $3.20 | $3.20 | 101,107,230 |
| 2024-07-12 | $3.16 | $3.18 | $3.15 | $3.16 | $3.16 | 86,935,460 |
| 2024-07-11 | $3.17 | $3.18 | $3.15 | $3.16 | $3.16 | 140,520,500 |
| 2024-07-10 | $3.23 | $3.23 | $3.16 | $3.17 | $3.17 | 151,426,000 |
| 2024-07-09 | $3.21 | $3.24 | $3.18 | $3.23 | $3.23 | 96,999,700 |
| 2024-07-08 | $3.22 | $3.23 | $3.20 | $3.21 | $3.21 | 82,272,100 |
| 2024-07-05 | $3.24 | $3.24 | $3.20 | $3.22 | $3.22 | 115,719,800 |
| 2024-07-04 | $3.25 | $3.26 | $3.23 | $3.24 | $3.24 | 66,402,000 |
| 2024-07-03 | $3.27 | $3.28 | $3.24 | $3.25 | $3.25 | 81,225,300 |
| 2024-07-02 | $3.27 | $3.28 | $3.25 | $3.27 | $3.27 | 81,739,180 |
| 2024-07-01 | $3.20 | $3.27 | $3.19 | $3.27 | $3.27 | 153,585,810 |
| 2024-06-28 | $3.18 | $3.21 | $3.17 | $3.20 | $3.20 | 79,768,730 |
| 2024-06-27 | $3.18 | $3.19 | $3.17 | $3.18 | $3.18 | 83,666,100 |
| 2024-06-26 | $3.17 | $3.18 | $3.15 | $3.18 | $3.18 | 67,598,900 |
| 2024-06-25 | $3.16 | $3.18 | $3.16 | $3.17 | $3.17 | 72,398,700 |
| 2024-06-24 | $3.19 | $3.19 | $3.14 | $3.16 | $3.16 | 93,449,500 |
| 2024-06-21 | $3.19 | $3.20 | $3.18 | $3.20 | $3.20 | 74,075,300 |
| 2024-06-20 | $3.19 | $3.20 | $3.18 | $3.19 | $3.19 | 63,729,080 |
| 2024-06-19 | $3.19 | $3.20 | $3.18 | $3.19 | $3.19 | 64,572,000 |
| 2024-06-18 | $3.18 | $3.19 | $3.16 | $3.19 | $3.19 | 76,288,060 |
| 2024-06-17 | $3.22 | $3.23 | $3.17 | $3.18 | $3.18 | 118,964,900 |
| 2024-06-14 | $3.22 | $3.23 | $3.21 | $3.22 | $3.22 | 83,118,700 |
| 2024-06-13 | $3.24 | $3.25 | $3.21 | $3.22 | $3.22 | 70,373,900 |
| 2024-06-12 | $3.20 | $3.25 | $3.18 | $3.25 | $3.25 | 100,102,600 |
| 2024-06-11 | $3.26 | $3.26 | $3.19 | $3.21 | $3.21 | 118,279,470 |
| 2024-06-07 | $3.23 | $3.26 | $3.23 | $3.26 | $3.26 | 77,525,000 |
| 2024-06-06 | $3.22 | $3.25 | $3.22 | $3.23 | $3.23 | 77,010,590 |
| 2024-06-05 | $3.25 | $3.26 | $3.21 | $3.22 | $3.22 | 88,543,180 |
| 2024-06-04 | $3.24 | $3.26 | $3.22 | $3.26 | $3.26 | 84,725,160 |
| 2024-06-03 | $3.27 | $3.27 | $3.23 | $3.24 | $3.24 | 102,457,700 |
| 2024-05-31 | $3.27 | $3.29 | $3.27 | $3.27 | $3.27 | 63,365,200 |
| 2024-05-30 | $3.28 | $3.31 | $3.26 | $3.27 | $3.27 | 119,783,400 |
| 2024-05-29 | $3.28 | $3.32 | $3.27 | $3.29 | $3.29 | 133,830,250 |
| 2024-05-28 | $3.29 | $3.30 | $3.27 | $3.29 | $3.29 | 119,592,710 |
| 2024-05-27 | $3.24 | $3.30 | $3.24 | $3.30 | $3.30 | 103,511,600 |
| 2024-05-24 | $3.24 | $3.28 | $3.23 | $3.24 | $3.24 | 116,394,730 |
| 2024-05-23 | $3.28 | $3.28 | $3.24 | $3.24 | $3.24 | 137,971,800 |
| 2024-05-22 | $3.29 | $3.32 | $3.28 | $3.29 | $3.29 | 130,201,490 |
| 2024-05-21 | $3.26 | $3.29 | $3.26 | $3.29 | $3.29 | 88,676,210 |
| 2024-05-20 | $3.23 | $3.28 | $3.23 | $3.27 | $3.27 | 108,426,500 |
| 2024-05-17 | $3.21 | $3.23 | $3.20 | $3.23 | $3.23 | 106,958,000 |
| 2024-05-16 | $3.20 | $3.22 | $3.20 | $3.21 | $3.21 | 115,589,510 |
| 2024-05-15 | $3.20 | $3.22 | $3.19 | $3.20 | $3.20 | 91,991,300 |
| 2024-05-14 | $3.21 | $3.21 | $3.18 | $3.20 | $3.20 | 114,448,500 |
| 2024-05-13 | $3.21 | $3.22 | $3.17 | $3.22 | $3.22 | 108,676,600 |
| 2024-05-10 | $3.19 | $3.21 | $3.18 | $3.21 | $3.21 | 106,906,190 |
| 2024-05-09 | $3.18 | $3.20 | $3.17 | $3.19 | $3.19 | 98,165,800 |
| 2024-05-08 | $3.16 | $3.19 | $3.15 | $3.18 | $3.18 | 134,912,900 |
| 2024-05-07 | $3.16 | $3.17 | $3.14 | $3.16 | $3.16 | 83,915,500 |
| 2024-05-06 | $3.15 | $3.16 | $3.13 | $3.16 | $3.16 | 132,451,470 |
| 2024-04-30 | $3.12 | $3.16 | $3.12 | $3.14 | $3.14 | 112,682,100 |
| 2024-04-29 | $3.15 | $3.15 | $3.10 | $3.13 | $3.13 | 189,352,930 |
| 2024-04-26 | $3.19 | $3.20 | $3.14 | $3.16 | $3.16 | 148,548,600 |
| 2024-04-25 | $3.17 | $3.19 | $3.16 | $3.19 | $3.19 | 100,409,300 |
| 2024-04-24 | $3.17 | $3.18 | $3.14 | $3.17 | $3.17 | 150,520,100 |
| 2024-04-23 | $3.21 | $3.22 | $3.16 | $3.17 | $3.17 | 170,174,600 |
| 2024-04-22 | $3.31 | $3.32 | $3.22 | $3.22 | $3.22 | 226,259,560 |
| 2024-04-19 | $3.27 | $3.33 | $3.27 | $3.31 | $3.31 | 214,235,900 |
| 2024-04-18 | $3.28 | $3.32 | $3.27 | $3.29 | $3.29 | 171,600,500 |
| 2024-04-17 | $3.23 | $3.28 | $3.20 | $3.28 | $3.28 | 172,064,260 |
| 2024-04-16 | $3.23 | $3.27 | $3.20 | $3.24 | $3.24 | 190,940,500 |
| 2024-04-15 | $3.17 | $3.23 | $3.16 | $3.23 | $3.23 | 142,635,870 |
| 2024-04-12 | $3.16 | $3.18 | $3.15 | $3.16 | $3.16 | 86,256,610 |
| 2024-04-11 | $3.12 | $3.19 | $3.12 | $3.17 | $3.17 | 128,032,500 |
| 2024-04-10 | $3.12 | $3.15 | $3.12 | $3.13 | $3.13 | 132,532,580 |
| 2024-04-09 | $3.13 | $3.15 | $3.10 | $3.12 | $3.12 | 92,734,700 |
| 2024-04-08 | $3.12 | $3.16 | $3.10 | $3.14 | $3.14 | 114,964,900 |
| 2024-04-03 | $3.09 | $3.13 | $3.08 | $3.13 | $3.13 | 132,608,200 |
| 2024-04-02 | $3.07 | $3.10 | $3.07 | $3.09 | $3.09 | 98,249,500 |
| 2024-04-01 | $3.07 | $3.07 | $3.06 | $3.07 | $3.07 | 72,014,320 |
| 2024-03-29 | $3.05 | $3.08 | $3.04 | $3.07 | $3.07 | 113,915,210 |
| 2024-03-28 | $3.06 | $3.06 | $3.03 | $3.05 | $3.05 | 127,257,400 |
| 2024-03-27 | $3.06 | $3.08 | $3.05 | $3.06 | $3.06 | 121,895,570 |
| 2024-03-26 | $3.07 | $3.08 | $3.04 | $3.06 | $3.06 | 104,191,700 |
| 2024-03-25 | $3.06 | $3.11 | $3.05 | $3.08 | $3.08 | 140,359,430 |
| 2024-03-22 | $3.06 | $3.07 | $3.04 | $3.07 | $3.07 | 121,480,900 |
| 2024-03-21 | $3.06 | $3.07 | $3.04 | $3.06 | $3.06 | 53,729,800 |
| 2024-03-20 | $3.05 | $3.07 | $3.03 | $3.06 | $3.06 | 105,249,150 |
| 2024-03-19 | $3.05 | $3.08 | $3.05 | $3.05 | $3.05 | 81,260,800 |
| 2024-03-18 | $3.07 | $3.07 | $3.04 | $3.05 | $3.05 | 158,092,500 |
| 2024-03-15 | $3.07 | $3.08 | $3.04 | $3.07 | $3.07 | 107,864,900 |
| 2024-03-14 | $3.06 | $3.08 | $3.05 | $3.08 | $3.08 | 101,209,030 |
| 2024-03-13 | $3.08 | $3.08 | $3.04 | $3.07 | $3.07 | 158,809,230 |
| 2024-03-12 | $3.15 | $3.15 | $3.07 | $3.09 | $3.09 | 202,924,310 |
| 2024-03-11 | $3.19 | $3.19 | $3.13 | $3.16 | $3.16 | 141,793,750 |
| 2024-03-08 | $3.17 | $3.20 | $3.15 | $3.19 | $3.19 | 134,488,700 |
| 2024-03-07 | $3.15 | $3.19 | $3.15 | $3.17 | $3.17 | 125,412,140 |
| 2024-03-06 | $3.15 | $3.18 | $3.15 | $3.15 | $3.15 | 85,032,800 |
| 2024-03-05 | $3.13 | $3.16 | $3.12 | $3.16 | $3.16 | 100,365,290 |
| 2024-03-04 | $3.11 | $3.14 | $3.09 | $3.13 | $3.13 | 109,761,600 |
| 2024-03-01 | $3.11 | $3.13 | $3.10 | $3.11 | $3.11 | 137,353,950 |
| 2024-02-29 | $3.08 | $3.11 | $3.07 | $3.11 | $3.11 | 98,182,150 |
| 2024-02-28 | $3.10 | $3.13 | $3.08 | $3.09 | $3.09 | 122,426,680 |
| 2024-02-27 | $3.07 | $3.11 | $3.06 | $3.10 | $3.10 | 97,814,640 |
| 2024-02-26 | $3.15 | $3.15 | $3.07 | $3.08 | $3.08 | 195,111,630 |
| 2024-02-23 | $3.17 | $3.19 | $3.14 | $3.15 | $3.15 | 176,915,000 |
| 2024-02-22 | $3.11 | $3.17 | $3.11 | $3.17 | $3.17 | 175,098,700 |
| 2024-02-21 | $3.11 | $3.15 | $3.10 | $3.11 | $3.11 | 217,641,300 |
| 2024-02-20 | $3.06 | $3.13 | $3.06 | $3.12 | $3.12 | 207,746,750 |
| 2024-02-19 | $3.01 | $3.08 | $2.98 | $3.08 | $3.08 | 209,851,900 |
| 2024-02-08 | $3.00 | $3.03 | $2.99 | $3.01 | $3.01 | 157,435,560 |
| 2024-02-07 | $2.96 | $3.01 | $2.93 | $3.00 | $3.00 | 211,241,870 |
| 2024-02-06 | $2.91 | $2.98 | $2.89 | $2.96 | $2.96 | 220,979,100 |
| 2024-02-05 | $2.90 | $2.94 | $2.86 | $2.92 | $2.92 | 193,436,840 |
| 2024-02-02 | $2.90 | $2.95 | $2.85 | $2.91 | $2.91 | 310,794,400 |
| 2024-02-01 | $2.92 | $2.93 | $2.89 | $2.90 | $2.90 | 103,071,600 |
| 2024-01-31 | $2.92 | $2.96 | $2.91 | $2.93 | $2.93 | 139,043,360 |
| 2024-01-30 | $2.95 | $2.98 | $2.93 | $2.93 | $2.93 | 222,367,360 |
| 2024-01-29 | $2.95 | $2.99 | $2.95 | $2.96 | $2.96 | 181,188,400 |
| 2024-01-26 | $2.91 | $2.96 | $2.90 | $2.95 | $2.95 | 201,314,020 |
| 2024-01-25 | $2.84 | $2.91 | $2.84 | $2.91 | $2.91 | 182,523,900 |
| 2024-01-24 | $2.77 | $2.85 | $2.77 | $2.84 | $2.84 | 162,034,240 |
| 2024-01-23 | $2.78 | $2.78 | $2.71 | $2.77 | $2.77 | 302,400,940 |
| 2024-01-22 | $2.95 | $2.95 | $2.84 | $2.88 | $2.75 | 306,073,750 |
| 2024-01-19 | $2.97 | $2.98 | $2.94 | $2.95 | $2.82 | 133,033,260 |
| 2024-01-18 | $2.99 | $2.99 | $2.90 | $2.97 | $2.84 | 291,413,900 |
| 2024-01-17 | $3.03 | $3.04 | $2.99 | $3.00 | $2.86 | 102,852,200 |
| 2024-01-16 | $3.02 | $3.04 | $3.01 | $3.03 | $2.90 | 106,610,360 |
| 2024-01-15 | $3.00 | $3.03 | $2.99 | $3.02 | $2.89 | 53,472,700 |
| 2024-01-12 | $3.00 | $3.02 | $2.99 | $3.01 | $2.87 | 112,794,000 |
| 2024-01-11 | $3.02 | $3.02 | $2.99 | $3.00 | $2.86 | 110,549,200 |
| 2024-01-10 | $3.03 | $3.05 | $3.02 | $3.02 | $2.89 | 85,594,400 |
| 2024-01-09 | $3.01 | $3.04 | $2.99 | $3.04 | $2.90 | 107,309,100 |
| 2024-01-08 | $3.04 | $3.04 | $3.01 | $3.02 | $3.02 | 119,728,400 |
| 2024-01-05 | $3.03 | $3.09 | $3.03 | $3.04 | $3.04 | 321,240,200 |
| 2024-01-04 | $3.01 | $3.04 | $3.00 | $3.03 | $3.03 | 246,967,950 |
| 2024-01-03 | $2.97 | $3.01 | $2.97 | $3.01 | $3.01 | 244,179,310 |
| 2024-01-02 | $2.93 | $2.98 | $2.93 | $2.97 | $2.97 | 145,816,990 |
| 2024-01-01 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2023-12-29 | $2.92 | $2.94 | $2.91 | $2.93 | $2.93 | 108,213,960 |
| 2023-12-28 | $2.93 | $2.94 | $2.91 | $2.92 | $2.92 | 157,440,300 |
| 2023-12-27 | $2.92 | $2.94 | $2.91 | $2.93 | $2.93 | 82,812,330 |
| 2023-12-26 | $2.94 | $2.96 | $2.92 | $2.92 | $2.92 | 81,675,800 |
| 2023-12-25 | $2.94 | $2.94 | $2.92 | $2.94 | $2.94 | 68,357,200 |
| 2023-12-22 | $2.95 | $2.96 | $2.93 | $2.94 | $2.94 | 78,736,040 |
| 2023-12-21 | $2.96 | $2.96 | $2.93 | $2.95 | $2.95 | 110,704,800 |
| 2023-12-20 | $2.97 | $2.99 | $2.96 | $2.97 | $2.97 | 66,441,110 |
| 2023-12-19 | $2.97 | $2.97 | $2.96 | $2.97 | $2.97 | 70,795,600 |
| 2023-12-18 | $2.97 | $2.99 | $2.96 | $2.98 | $2.98 | 49,728,910 |
| 2023-12-15 | $3.00 | $3.00 | $2.97 | $2.98 | $2.98 | 65,631,700 |
| 2023-12-14 | $3.00 | $3.01 | $2.98 | $3.00 | $3.00 | 59,005,900 |
| 2023-12-13 | $3.00 | $3.01 | $2.99 | $2.99 | $2.99 | 48,040,200 |
| 2023-12-12 | $2.99 | $3.01 | $2.98 | $3.01 | $3.01 | 79,682,300 |
| 2023-12-11 | $2.96 | $3.00 | $2.92 | $3.00 | $3.00 | 103,498,710 |
| 2023-12-08 | $2.97 | $2.98 | $2.96 | $2.97 | $2.97 | 45,438,800 |
| 2023-12-07 | $2.97 | $2.98 | $2.95 | $2.97 | $2.97 | 44,796,400 |
| 2023-12-06 | $2.97 | $2.97 | $2.94 | $2.97 | $2.97 | 68,120,100 |
| 2023-12-05 | $3.00 | $3.00 | $2.97 | $2.97 | $2.97 | 79,642,400 |
| 2023-12-04 | $3.00 | $3.01 | $3.00 | $3.01 | $3.01 | 66,769,900 |
| 2023-12-01 | $2.99 | $3.01 | $2.99 | $3.00 | $3.00 | 60,824,500 |
| 2023-11-30 | $2.98 | $2.99 | $2.98 | $2.99 | $2.99 | 45,284,200 |
| 2023-11-29 | $2.99 | $3.00 | $2.98 | $2.98 | $2.98 | 53,477,000 |
| 2023-11-28 | $3.00 | $3.00 | $2.98 | $2.99 | $2.99 | 47,899,900 |
| 2023-11-27 | $3.00 | $3.01 | $2.99 | $3.00 | $3.00 | 60,792,100 |
| 2023-11-24 | $3.00 | $3.02 | $3.00 | $3.01 | $3.01 | 54,047,420 |
| 2023-11-23 | $2.98 | $3.01 | $2.98 | $3.00 | $3.00 | 78,975,170 |
| 2023-11-22 | $2.98 | $3.00 | $2.98 | $2.98 | $2.98 | 62,422,630 |
| 2023-11-21 | $2.98 | $3.01 | $2.98 | $2.99 | $2.99 | 74,451,570 |
| 2023-11-20 | $2.97 | $2.98 | $2.96 | $2.97 | $2.97 | 46,994,700 |
| 2023-11-17 | $2.97 | $2.98 | $2.96 | $2.97 | $2.97 | 42,546,440 |
| 2023-11-16 | $2.98 | $2.99 | $2.97 | $2.98 | $2.98 | 54,895,310 |
| 2023-11-15 | $2.98 | $2.98 | $2.97 | $2.98 | $2.98 | 43,642,050 |
| 2023-11-14 | $2.98 | $2.98 | $2.96 | $2.97 | $2.97 | 44,989,800 |
| 2023-11-13 | $2.98 | $2.98 | $2.96 | $2.98 | $2.98 | 44,482,030 |
| 2023-11-10 | $2.97 | $2.98 | $2.96 | $2.97 | $2.97 | 50,737,290 |
| 2023-11-09 | $2.96 | $2.98 | $2.95 | $2.98 | $2.98 | 90,250,560 |
| 2023-11-08 | $2.95 | $2.96 | $2.95 | $2.96 | $2.96 | 50,499,790 |
| 2023-11-07 | $2.95 | $2.96 | $2.94 | $2.96 | $2.96 | 58,693,200 |
| 2023-11-06 | $2.97 | $2.98 | $2.95 | $2.96 | $2.96 | 172,542,660 |
| 2023-11-03 | $2.99 | $3.00 | $2.97 | $2.97 | $2.97 | 70,046,700 |
| 2023-11-02 | $2.98 | $3.00 | $2.98 | $2.99 | $2.99 | 53,830,710 |
| 2023-11-01 | $2.98 | $2.99 | $2.96 | $2.98 | $2.98 | 55,255,150 |
| 2023-10-31 | $2.97 | $2.98 | $2.96 | $2.98 | $2.98 | 53,211,890 |
| 2023-10-30 | $3.01 | $3.01 | $2.97 | $2.97 | $2.97 | 118,171,840 |
| 2023-10-27 | $3.00 | $3.03 | $3.00 | $3.02 | $3.02 | 80,812,200 |
| 2023-10-26 | $2.99 | $3.01 | $2.98 | $3.00 | $3.00 | 52,428,800 |
| 2023-10-25 | $2.99 | $3.00 | $2.98 | $2.99 | $2.99 | 83,523,800 |
| 2023-10-24 | $2.97 | $2.97 | $2.95 | $2.97 | $2.97 | 69,351,300 |
| 2023-10-23 | $2.98 | $2.98 | $2.94 | $2.95 | $2.95 | 80,500,860 |
| 2023-10-20 | $3.00 | $3.00 | $2.97 | $2.98 | $2.98 | 107,055,000 |
| 2023-10-19 | $3.04 | $3.04 | $3.00 | $3.00 | $3.00 | 91,039,100 |
| 2023-10-18 | $3.07 | $3.07 | $3.05 | $3.05 | $3.05 | 52,982,500 |
| 2023-10-17 | $3.07 | $3.08 | $3.06 | $3.07 | $3.07 | 39,328,200 |
| 2023-10-16 | $3.06 | $3.08 | $3.05 | $3.08 | $3.08 | 70,751,010 |
| 2023-10-13 | $3.05 | $3.07 | $3.04 | $3.06 | $3.06 | 53,520,220 |
| 2023-10-12 | $3.04 | $3.07 | $3.04 | $3.06 | $3.06 | 62,037,100 |
| 2023-10-11 | $3.05 | $3.05 | $3.03 | $3.03 | $3.03 | 76,037,100 |
| 2023-10-10 | $3.07 | $3.08 | $3.04 | $3.04 | $3.04 | 63,708,100 |
| 2023-10-09 | $3.08 | $3.08 | $3.04 | $3.07 | $3.07 | 66,265,900 |
| 2023-09-28 | $3.08 | $3.09 | $3.08 | $3.08 | $3.08 | 52,079,000 |
| 2023-09-27 | $3.09 | $3.10 | $3.08 | $3.08 | $3.08 | 71,082,300 |
| 2023-09-26 | $3.10 | $3.11 | $3.09 | $3.09 | $3.09 | 44,600,700 |
| 2023-09-25 | $3.11 | $3.13 | $3.10 | $3.11 | $3.11 | 86,118,600 |
| 2023-09-22 | $3.08 | $3.11 | $3.08 | $3.11 | $3.11 | 100,762,070 |
| 2023-09-21 | $3.11 | $3.12 | $3.10 | $3.10 | $3.10 | 104,729,400 |
| 2023-09-20 | $3.11 | $3.12 | $3.10 | $3.12 | $3.12 | 65,517,530 |
| 2023-09-19 | $3.09 | $3.11 | $3.08 | $3.11 | $3.11 | 73,535,350 |
| 2023-09-18 | $3.08 | $3.09 | $3.05 | $3.09 | $3.09 | 61,768,300 |
| 2023-09-15 | $3.09 | $3.11 | $3.07 | $3.09 | $3.09 | 104,789,690 |
| 2023-09-14 | $3.04 | $3.09 | $3.04 | $3.08 | $3.08 | 119,430,810 |
| 2023-09-13 | $3.03 | $3.06 | $3.03 | $3.05 | $3.05 | 71,652,380 |
| 2023-09-12 | $3.03 | $3.04 | $3.03 | $3.03 | $3.03 | 31,238,830 |
| 2023-09-11 | $3.02 | $3.04 | $3.01 | $3.04 | $3.04 | 46,378,230 |
| 2023-09-08 | $3.03 | $3.03 | $3.01 | $3.01 | $3.01 | 69,540,000 |
| 2023-09-07 | $3.04 | $3.06 | $3.03 | $3.03 | $3.03 | 72,547,620 |
| 2023-09-06 | $3.04 | $3.05 | $3.03 | $3.04 | $3.04 | 45,688,400 |
| 2023-09-05 | $3.07 | $3.07 | $3.03 | $3.04 | $3.04 | 61,836,010 |
| 2023-09-04 | $3.03 | $3.08 | $3.03 | $3.07 | $3.07 | 105,903,360 |
| 2023-09-01 | $3.00 | $3.03 | $3.00 | $3.02 | $3.02 | 66,712,670 |
| 2023-08-31 | $3.02 | $3.03 | $2.99 | $2.99 | $2.99 | 102,337,550 |
| 2023-08-30 | $3.06 | $3.06 | $3.02 | $3.03 | $3.03 | 92,629,000 |
| 2023-08-29 | $3.05 | $3.06 | $3.04 | $3.06 | $3.06 | 86,003,560 |
| 2023-08-28 | $3.15 | $3.17 | $3.05 | $3.06 | $3.06 | 172,673,200 |
| 2023-08-25 | $3.01 | $3.03 | $3.00 | $3.02 | $3.02 | 106,847,960 |
| 2023-08-24 | $3.03 | $3.04 | $3.01 | $3.01 | $3.01 | 72,440,000 |
| 2023-08-23 | $3.02 | $3.06 | $3.02 | $3.03 | $3.03 | 79,397,400 |
| 2023-08-22 | $3.01 | $3.03 | $2.99 | $3.02 | $3.02 | 82,506,000 |
| 2023-08-21 | $3.03 | $3.03 | $3.00 | $3.00 | $3.00 | 86,661,870 |
| 2023-08-18 | $3.02 | $3.06 | $3.02 | $3.03 | $3.03 | 78,958,050 |
| 2023-08-17 | $3.01 | $3.03 | $3.00 | $3.03 | $3.03 | 69,016,070 |
| 2023-08-16 | $3.03 | $3.04 | $3.01 | $3.03 | $3.03 | 74,871,980 |
| 2023-08-15 | $3.01 | $3.04 | $3.00 | $3.03 | $3.03 | 99,455,120 |
| 2023-08-14 | $3.00 | $3.01 | $2.97 | $3.01 | $3.01 | 81,355,150 |
| 2023-08-11 | $3.05 | $3.06 | $3.01 | $3.01 | $3.01 | 50,088,900 |
| 2023-08-10 | $3.03 | $3.07 | $3.03 | $3.05 | $3.05 | 40,919,500 |
| 2023-08-09 | $3.04 | $3.04 | $3.03 | $3.03 | $3.03 | 37,008,560 |
| 2023-08-08 | $3.04 | $3.06 | $3.03 | $3.04 | $3.04 | 55,814,500 |
| 2023-08-07 | $3.07 | $3.07 | $3.04 | $3.05 | $3.05 | 55,295,600 |
| 2023-08-04 | $3.10 | $3.11 | $3.07 | $3.08 | $3.08 | 90,478,000 |
| 2023-08-03 | $3.06 | $3.09 | $3.05 | $3.09 | $3.09 | 70,156,390 |
| 2023-08-02 | $3.11 | $3.11 | $3.07 | $3.07 | $3.07 | 92,751,100 |
| 2023-08-01 | $3.11 | $3.13 | $3.10 | $3.11 | $3.11 | 105,422,590 |
| 2023-07-31 | $3.10 | $3.13 | $3.09 | $3.11 | $3.11 | 115,187,490 |
| 2023-07-28 | $3.03 | $3.09 | $3.03 | $3.09 | $3.09 | 134,814,800 |
| 2023-07-27 | $3.02 | $3.06 | $3.02 | $3.03 | $3.03 | 102,028,280 |
| 2023-07-26 | $3.02 | $3.03 | $3.02 | $3.03 | $3.03 | 88,312,200 |
| 2023-07-25 | $2.99 | $3.02 | $2.99 | $3.02 | $3.02 | 107,629,210 |
| 2023-07-24 | $2.97 | $2.99 | $2.96 | $2.98 | $2.98 | 57,460,100 |
| 2023-07-21 | $2.97 | $2.98 | $2.97 | $2.98 | $2.98 | 37,754,200 |
| 2023-07-20 | $2.99 | $3.00 | $2.97 | $2.98 | $2.98 | 41,569,150 |
| 2023-07-19 | $2.97 | $2.99 | $2.97 | $2.99 | $2.99 | 47,309,100 |
| 2023-07-18 | $2.97 | $2.98 | $2.96 | $2.97 | $2.97 | 37,397,400 |
| 2023-07-17 | $2.98 | $2.98 | $2.96 | $2.98 | $2.98 | 46,000,300 |
| 2023-07-14 | $2.98 | $3.00 | $2.98 | $2.99 | $2.99 | 73,284,060 |
| 2023-07-13 | $2.95 | $2.98 | $2.95 | $2.98 | $2.98 | 66,926,200 |
| 2023-07-12 | $2.97 | $2.97 | $2.94 | $2.95 | $2.95 | 51,387,480 |
| 2023-07-11 | $2.97 | $2.97 | $2.95 | $2.96 | $2.96 | 40,194,180 |
| 2023-07-10 | $2.96 | $2.97 | $2.95 | $2.97 | $2.97 | 47,931,010 |
| 2023-07-07 | $2.94 | $2.96 | $2.93 | $2.96 | $2.96 | 59,335,020 |
| 2023-07-06 | $2.95 | $2.96 | $2.93 | $2.94 | $2.94 | 55,686,810 |
| 2023-07-05 | $2.94 | $2.96 | $2.93 | $2.95 | $2.95 | 109,278,300 |
| 2023-07-04 | $2.97 | $2.97 | $2.94 | $2.95 | $2.95 | 64,226,300 |
| 2023-07-03 | $2.94 | $2.98 | $2.94 | $2.97 | $2.97 | 97,236,200 |
| 2023-06-30 | $2.93 | $2.95 | $2.93 | $2.94 | $2.94 | 71,608,400 |
| 2023-06-29 | $2.93 | $2.94 | $2.92 | $2.93 | $2.93 | 76,133,400 |
| 2023-06-28 | $2.91 | $2.94 | $2.91 | $2.94 | $2.94 | 79,024,700 |
| 2023-06-27 | $2.86 | $2.92 | $2.86 | $2.92 | $2.92 | 114,655,500 |
| 2023-06-26 | $2.90 | $2.90 | $2.86 | $2.86 | $2.86 | 185,650,900 |
| 2023-06-21 | $2.92 | $2.94 | $2.91 | $2.91 | $2.91 | 95,955,210 |
| 2023-06-20 | $2.95 | $2.95 | $2.92 | $2.93 | $2.93 | 83,787,500 |
| 2023-06-19 | $2.99 | $2.99 | $2.95 | $2.95 | $2.95 | 103,081,420 |
| 2023-06-16 | $2.99 | $3.00 | $2.99 | $2.99 | $2.99 | 87,889,300 |
| 2023-06-15 | $2.99 | $3.00 | $2.98 | $2.99 | $2.99 | 58,757,000 |
| 2023-06-14 | $3.00 | $3.03 | $2.98 | $2.99 | $2.99 | 78,180,600 |
| 2023-06-13 | $3.00 | $3.02 | $3.00 | $3.00 | $3.00 | 49,448,020 |
| 2023-06-12 | $3.04 | $3.04 | $3.01 | $3.01 | $3.01 | 76,298,500 |
| 2023-06-09 | $3.06 | $3.06 | $3.03 | $3.04 | $3.04 | 60,166,000 |
| 2023-06-08 | $3.02 | $3.07 | $3.01 | $3.06 | $3.06 | 100,371,600 |
| 2023-06-07 | $2.99 | $3.03 | $2.98 | $3.02 | $3.02 | 97,089,500 |
| 2023-06-06 | $3.00 | $3.04 | $2.98 | $2.99 | $2.99 | 81,204,540 |
| 2023-06-05 | $2.99 | $3.01 | $2.97 | $3.00 | $3.00 | 61,297,600 |
| 2023-06-02 | $2.99 | $3.00 | $2.98 | $2.98 | $2.98 | 85,495,900 |
| 2023-06-01 | $2.99 | $3.01 | $2.97 | $2.99 | $2.99 | 64,527,800 |
| 2023-05-31 | $3.01 | $3.02 | $2.98 | $2.99 | $2.99 | 78,721,000 |
| 2023-05-30 | $3.02 | $3.03 | $2.98 | $3.02 | $3.02 | 80,546,630 |
| 2023-05-29 | $3.00 | $3.04 | $2.98 | $3.02 | $3.02 | 153,613,900 |
| 2023-05-26 | $2.96 | $3.00 | $2.95 | $2.99 | $2.99 | 105,758,900 |
| 2023-05-25 | $2.97 | $2.98 | $2.93 | $2.96 | $2.96 | 91,052,700 |
| 2023-05-24 | $3.02 | $3.02 | $2.97 | $2.98 | $2.98 | 96,195,400 |
| 2023-05-23 | $3.06 | $3.07 | $3.02 | $3.02 | $3.02 | 67,180,700 |
| 2023-05-22 | $3.07 | $3.08 | $3.05 | $3.06 | $3.06 | 69,759,400 |
| 2023-05-19 | $3.10 | $3.10 | $3.06 | $3.07 | $3.07 | 209,455,600 |
| 2023-05-18 | $3.09 | $3.13 | $3.08 | $3.11 | $3.11 | 65,427,820 |
| 2023-05-17 | $3.10 | $3.11 | $3.07 | $3.08 | $3.08 | 72,269,820 |
| 2023-05-16 | $3.11 | $3.14 | $3.09 | $3.10 | $3.10 | 79,416,150 |
| 2023-05-15 | $3.12 | $3.12 | $3.05 | $3.12 | $3.12 | 122,320,000 |
| 2023-05-12 | $3.14 | $3.16 | $3.11 | $3.12 | $3.12 | 92,668,900 |
| 2023-05-11 | $3.15 | $3.16 | $3.13 | $3.14 | $3.14 | 78,337,500 |
| 2023-05-10 | $3.20 | $3.21 | $3.13 | $3.14 | $3.14 | 172,259,640 |
| 2023-05-09 | $3.25 | $3.29 | $3.21 | $3.21 | $3.21 | 206,046,130 |
| 2023-05-08 | $3.16 | $3.26 | $3.15 | $3.25 | $3.25 | 194,076,950 |
| 2023-05-05 | $3.14 | $3.18 | $3.12 | $3.16 | $3.16 | 103,719,100 |
| 2023-05-04 | $3.05 | $3.14 | $3.04 | $3.13 | $3.13 | 110,225,390 |
| 2023-05-03 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-05-02 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-04-28 | $3.02 | $3.06 | $3.01 | $3.06 | $3.06 | 160,162,400 |
| 2023-04-27 | $3.01 | $3.04 | $3.00 | $3.02 | $3.02 | 121,086,700 |
| 2023-04-26 | $3.00 | $3.03 | $2.97 | $3.02 | $3.02 | 122,174,900 |
| 2023-04-25 | $2.99 | $3.01 | $2.97 | $3.01 | $3.01 | 112,814,600 |
| 2023-04-24 | $2.99 | $3.00 | $2.98 | $2.99 | $2.99 | 175,007,100 |
| 2023-04-21 | $3.01 | $3.04 | $2.99 | $2.99 | $2.99 | 67,684,800 |
| 2023-04-20 | $3.01 | $3.02 | $2.98 | $3.01 | $3.01 | 71,219,300 |
| 2023-04-19 | $3.02 | $3.03 | $3.01 | $3.01 | $3.01 | 123,493,960 |
| 2023-04-18 | $3.00 | $3.02 | $2.99 | $3.02 | $3.02 | 119,134,500 |
| 2023-04-17 | $2.96 | $3.00 | $2.95 | $3.00 | $3.00 | 99,264,250 |
| 2023-04-14 | $2.97 | $2.98 | $2.95 | $2.97 | $2.97 | 62,391,440 |
| 2023-04-13 | $2.96 | $2.99 | $2.96 | $2.97 | $2.97 | 107,516,040 |
| 2023-04-12 | $2.93 | $2.97 | $2.93 | $2.97 | $2.97 | 128,781,250 |
| 2023-04-11 | $2.91 | $2.93 | $2.90 | $2.93 | $2.93 | 79,054,500 |
| 2023-04-10 | $2.91 | $2.91 | $2.90 | $2.91 | $2.91 | 45,922,790 |
| 2023-04-07 | $2.91 | $2.92 | $2.91 | $2.91 | $2.91 | 37,052,900 |
| 2023-04-06 | $2.93 | $2.93 | $2.91 | $2.91 | $2.91 | 31,225,910 |
| 2023-04-05 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2023-04-04 | $2.91 | $2.94 | $2.91 | $2.93 | $2.93 | 110,291,700 |
| 2023-04-03 | $2.89 | $2.92 | $2.89 | $2.92 | $2.92 | 75,613,500 |
| 2023-03-31 | $2.89 | $2.91 | $2.88 | $2.89 | $2.89 | 55,129,200 |
| 2023-03-30 | $2.88 | $2.89 | $2.86 | $2.89 | $2.89 | 67,884,200 |
| 2023-03-29 | $2.88 | $2.89 | $2.87 | $2.88 | $2.88 | 34,230,270 |
| 2023-03-28 | $2.88 | $2.89 | $2.87 | $2.88 | $2.88 | 45,533,700 |
| 2023-03-27 | $2.89 | $2.89 | $2.86 | $2.87 | $2.87 | 97,238,350 |
| 2023-03-24 | $2.92 | $2.92 | $2.89 | $2.89 | $2.89 | 62,030,900 |
| 2023-03-23 | $2.91 | $2.92 | $2.90 | $2.91 | $2.91 | 42,059,400 |
| 2023-03-22 | $2.90 | $2.92 | $2.89 | $2.91 | $2.91 | 54,584,070 |
| 2023-03-21 | $2.91 | $2.91 | $2.89 | $2.90 | $2.90 | 63,657,800 |
| 2023-03-20 | $2.92 | $2.94 | $2.90 | $2.90 | $2.90 | 95,327,000 |
| 2023-03-17 | $2.90 | $2.93 | $2.90 | $2.92 | $2.92 | 77,682,000 |
| 2023-03-16 | $2.91 | $2.92 | $2.89 | $2.90 | $2.90 | 72,016,400 |
| 2023-03-15 | $2.90 | $2.93 | $2.89 | $2.92 | $2.92 | 88,122,000 |
| 2023-03-14 | $2.91 | $2.92 | $2.88 | $2.90 | $2.90 | 71,521,600 |
| 2023-03-13 | $2.87 | $2.91 | $2.87 | $2.91 | $2.91 | 72,623,800 |
| 2023-03-10 | $2.91 | $2.91 | $2.87 | $2.88 | $2.88 | 97,365,800 |
| 2023-03-09 | $2.92 | $2.94 | $2.92 | $2.92 | $2.92 | 57,295,400 |
| 2023-03-08 | $2.92 | $2.92 | $2.90 | $2.92 | $2.92 | 77,218,640 |
| 2023-03-07 | $2.93 | $2.97 | $2.92 | $2.92 | $2.92 | 111,609,900 |
| 2023-03-06 | $2.95 | $2.95 | $2.93 | $2.93 | $2.93 | 91,306,800 |
| 2023-03-03 | $2.93 | $2.95 | $2.92 | $2.94 | $2.94 | 87,213,460 |
| 2023-03-02 | $2.92 | $2.94 | $2.91 | $2.93 | $2.93 | 86,228,770 |
| 2023-03-01 | $2.90 | $2.92 | $2.90 | $2.92 | $2.92 | 112,762,710 |
| 2023-02-28 | $2.89 | $2.90 | $2.88 | $2.90 | $2.90 | 51,958,360 |
| 2023-02-27 | $2.88 | $2.91 | $2.88 | $2.89 | $2.89 | 73,067,550 |
| 2023-02-24 | $2.89 | $2.90 | $2.87 | $2.89 | $2.89 | 73,935,570 |
| 2023-02-23 | $2.89 | $2.91 | $2.88 | $2.89 | $2.89 | 96,237,930 |
| 2023-02-22 | $2.88 | $2.89 | $2.86 | $2.88 | $2.88 | 80,162,400 |
| 2023-02-21 | $2.85 | $2.89 | $2.85 | $2.88 | $2.88 | 130,005,540 |
| 2023-02-20 | $2.80 | $2.84 | $2.80 | $2.84 | $2.84 | 175,180,900 |
| 2023-02-17 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 114,880,900 |
| 2023-02-16 | $2.81 | $2.83 | $2.78 | $2.79 | $2.79 | 128,882,900 |
| 2023-02-15 | $2.82 | $2.82 | $2.81 | $2.81 | $2.81 | 59,031,800 |
| 2023-02-14 | $2.80 | $2.82 | $2.80 | $2.82 | $2.82 | 96,506,800 |
| 2023-02-13 | $2.80 | $2.81 | $2.79 | $2.81 | $2.81 | 69,617,900 |
| 2023-02-10 | $2.80 | $2.81 | $2.79 | $2.80 | $2.80 | 69,044,200 |
| 2023-02-09 | $2.79 | $2.80 | $2.78 | $2.80 | $2.80 | 56,688,600 |
| 2023-02-08 | $2.80 | $2.80 | $2.79 | $2.79 | $2.79 | 59,525,900 |
| 2023-02-07 | $2.78 | $2.80 | $2.78 | $2.80 | $2.80 | 58,756,920 |
| 2023-02-06 | $2.79 | $2.79 | $2.78 | $2.78 | $2.78 | 86,270,600 |
| 2023-02-03 | $2.82 | $2.82 | $2.79 | $2.80 | $2.80 | 139,694,000 |
| 2023-02-02 | $2.81 | $2.82 | $2.80 | $2.82 | $2.82 | 68,580,010 |
| 2023-02-01 | $2.81 | $2.82 | $2.80 | $2.81 | $2.81 | 78,093,730 |
| 2023-01-31 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 60,527,300 |
| 2023-01-30 | $2.83 | $2.85 | $2.80 | $2.80 | $2.80 | 127,149,100 |
| 2023-01-20 | $2.79 | $2.82 | $2.79 | $2.82 | $2.82 | 88,700,500 |
| 2023-01-19 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 90,972,000 |
| 2023-01-18 | $2.78 | $2.79 | $2.78 | $2.78 | $2.78 | 75,283,900 |
| 2023-01-17 | $2.79 | $2.79 | $2.78 | $2.78 | $2.78 | 106,421,800 |
| 2023-01-16 | $2.82 | $2.82 | $2.77 | $2.79 | $2.79 | 186,379,350 |
| 2023-01-13 | $2.89 | $2.91 | $2.89 | $2.91 | $2.91 | 66,760,750 |
| 2023-01-12 | $2.91 | $2.91 | $2.88 | $2.89 | $2.89 | 90,597,300 |
| 2023-01-11 | $2.88 | $2.91 | $2.88 | $2.91 | $2.91 | 64,943,100 |
| 2023-01-10 | $2.90 | $2.90 | $2.88 | $2.88 | $2.88 | 85,262,100 |
| 2023-01-09 | $2.90 | $2.91 | $2.89 | $2.90 | $2.90 | 51,867,400 |
| 2023-01-06 | $2.90 | $2.90 | $2.89 | $2.90 | $2.90 | 51,267,700 |
| 2023-01-05 | $2.90 | $2.91 | $2.89 | $2.90 | $2.90 | 50,186,050 |
| 2023-01-04 | $2.88 | $2.91 | $2.87 | $2.90 | $2.90 | 53,686,320 |
| 2023-01-03 | $2.86 | $2.88 | $2.85 | $2.88 | $2.88 | 48,583,200 |
| 2023-01-02 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2022-12-30 | $2.85 | $2.87 | $2.85 | $2.86 | $2.86 | 55,376,500 |
| 2022-12-29 | $2.88 | $2.88 | $2.84 | $2.85 | $2.85 | 74,464,500 |
| 2022-12-28 | $2.87 | $2.88 | $2.85 | $2.88 | $2.88 | 44,516,900 |
| 2022-12-27 | $2.85 | $2.88 | $2.85 | $2.87 | $2.87 | 66,616,400 |
| 2022-12-26 | $2.85 | $2.86 | $2.84 | $2.84 | $2.84 | 65,526,100 |
| 2022-12-23 | $2.86 | $2.87 | $2.84 | $2.85 | $2.85 | 67,151,900 |
| 2022-12-22 | $2.89 | $2.91 | $2.85 | $2.86 | $2.86 | 77,455,600 |
| 2022-12-21 | $2.88 | $2.90 | $2.87 | $2.88 | $2.88 | 74,895,000 |
| 2022-12-20 | $2.91 | $2.92 | $2.87 | $2.88 | $2.88 | 80,203,700 |
| 2022-12-19 | $2.95 | $2.96 | $2.90 | $2.91 | $2.91 | 72,754,600 |
| 2022-12-16 | $2.93 | $2.97 | $2.92 | $2.95 | $2.95 | 58,714,200 |
| 2022-12-15 | $2.96 | $2.97 | $2.92 | $2.93 | $2.93 | 73,936,000 |
| 2022-12-14 | $2.97 | $2.97 | $2.96 | $2.97 | $2.97 | 34,461,200 |
| 2022-12-13 | $2.96 | $2.98 | $2.95 | $2.97 | $2.97 | 34,846,440 |
| 2022-12-12 | $3.01 | $3.01 | $2.96 | $2.96 | $2.96 | 82,176,300 |
| 2022-12-09 | $3.01 | $3.03 | $3.00 | $3.02 | $3.02 | 54,218,300 |
| 2022-12-08 | $3.00 | $3.02 | $2.99 | $3.01 | $3.01 | 49,694,000 |
| 2022-12-07 | $3.01 | $3.02 | $2.99 | $3.00 | $3.00 | 46,625,100 |
| 2022-12-06 | $3.02 | $3.02 | $3.00 | $3.01 | $3.01 | 67,770,800 |
| 2022-12-05 | $2.98 | $3.03 | $2.98 | $3.03 | $3.03 | 86,901,500 |
| 2022-12-01 | $3.04 | $3.04 | $2.99 | $2.99 | $2.99 | 68,816,610 |
| 2022-11-30 | $3.03 | $3.06 | $3.00 | $3.01 | $3.01 | 88,283,940 |
| 2022-11-29 | $2.99 | $3.04 | $2.97 | $3.03 | $3.03 | 201,603,970 |
| 2022-11-28 | $2.95 | $2.96 | $2.92 | $2.95 | $2.95 | 62,533,670 |
| 2022-11-25 | $2.92 | $2.97 | $2.91 | $2.97 | $2.97 | 132,863,780 |
| 2022-11-24 | $2.91 | $2.92 | $2.90 | $2.92 | $2.92 | 49,144,980 |
| 2022-11-23 | $2.88 | $2.92 | $2.88 | $2.90 | $2.90 | 94,430,000 |
| 2022-11-22 | $2.87 | $2.91 | $2.87 | $2.89 | $2.89 | 55,243,000 |
| 2022-11-21 | $2.87 | $2.87 | $2.84 | $2.87 | $2.87 | 46,031,570 |
| 2022-11-18 | $2.89 | $2.89 | $2.87 | $2.88 | $2.88 | 53,541,700 |
| 2022-11-17 | $2.91 | $2.91 | $2.87 | $2.89 | $2.89 | 63,827,670 |
| 2022-11-16 | $2.92 | $2.92 | $2.91 | $2.91 | $2.91 | 36,166,330 |
| 2022-11-15 | $2.91 | $2.92 | $2.89 | $2.92 | $2.92 | 49,216,950 |
| 2022-11-14 | $2.95 | $2.97 | $2.90 | $2.91 | $2.91 | 78,623,800 |
| 2022-11-11 | $2.90 | $2.94 | $2.89 | $2.92 | $2.92 | 119,456,000 |
| 2022-11-10 | $2.85 | $2.87 | $2.82 | $2.86 | $2.86 | 71,630,500 |
| 2022-11-09 | $2.85 | $2.88 | $2.85 | $2.85 | $2.85 | 68,850,300 |
| 2022-11-08 | $2.85 | $2.86 | $2.84 | $2.85 | $2.85 | 46,140,930 |
| 2022-11-07 | $2.83 | $2.87 | $2.82 | $2.85 | $2.85 | 60,753,770 |
| 2022-11-04 | $2.78 | $2.84 | $2.78 | $2.83 | $2.83 | 72,255,300 |
| 2022-11-03 | $2.79 | $2.80 | $2.77 | $2.78 | $2.78 | 56,708,300 |
| 2022-11-02 | $2.77 | $2.81 | $2.75 | $2.80 | $2.80 | 83,173,200 |
| 2022-11-01 | $2.75 | $2.77 | $2.73 | $2.77 | $2.77 | 161,348,800 |
| 2022-10-31 | $2.81 | $2.82 | $2.74 | $2.75 | $2.75 | 188,546,700 |
| 2022-10-28 | $2.86 | $2.86 | $2.80 | $2.81 | $2.81 | 106,127,400 |
| 2022-10-27 | $2.85 | $2.88 | $2.85 | $2.86 | $2.86 | 62,659,200 |
| 2022-10-26 | $2.87 | $2.88 | $2.84 | $2.85 | $2.85 | 80,650,200 |
| 2022-10-25 | $2.90 | $2.90 | $2.85 | $2.87 | $2.87 | 81,789,480 |
| 2022-10-24 | $2.95 | $2.95 | $2.88 | $2.89 | $2.89 | 93,107,780 |
| 2022-10-21 | $2.93 | $2.96 | $2.93 | $2.95 | $2.95 | 40,298,300 |
| 2022-10-20 | $2.96 | $2.96 | $2.93 | $2.93 | $2.93 | 65,409,730 |
| 2022-10-19 | $2.96 | $2.98 | $2.95 | $2.96 | $2.96 | 42,267,200 |
| 2022-10-18 | $2.97 | $2.98 | $2.95 | $2.96 | $2.96 | 33,860,200 |
| 2022-10-17 | $2.98 | $2.98 | $2.93 | $2.97 | $2.97 | 52,517,600 |
| 2022-10-14 | $2.95 | $2.99 | $2.95 | $2.98 | $2.98 | 60,377,050 |
| 2022-10-13 | $2.99 | $2.99 | $2.93 | $2.94 | $2.94 | 88,015,600 |
| 2022-10-12 | $2.95 | $2.99 | $2.93 | $2.99 | $2.99 | 54,109,800 |
| 2022-10-11 | $2.97 | $2.97 | $2.93 | $2.96 | $2.96 | 65,768,500 |
| 2022-10-10 | $2.96 | $3.01 | $2.96 | $2.97 | $2.97 | 75,905,100 |
| 2022-09-30 | $2.94 | $2.98 | $2.93 | $2.96 | $2.96 | 50,343,100 |
| 2022-09-29 | $2.95 | $2.97 | $2.92 | $2.94 | $2.94 | 58,634,200 |
| 2022-09-28 | $2.96 | $2.97 | $2.93 | $2.94 | $2.94 | 59,047,000 |
| 2022-09-27 | $2.95 | $2.96 | $2.91 | $2.96 | $2.96 | 56,800,900 |
| 2022-09-26 | $2.98 | $3.00 | $2.94 | $2.95 | $2.95 | 89,114,800 |
| 2022-09-23 | $3.01 | $3.04 | $2.99 | $2.99 | $2.99 | 74,847,900 |
| 2022-09-22 | $3.00 | $3.02 | $2.99 | $3.02 | $3.02 | 56,268,700 |
| 2022-09-21 | $2.97 | $3.01 | $2.96 | $3.01 | $3.01 | 62,024,050 |
| 2022-09-20 | $2.99 | $3.00 | $2.97 | $2.98 | $2.98 | 47,397,500 |
| 2022-09-19 | $2.97 | $3.00 | $2.95 | $2.98 | $2.98 | 84,104,220 |
| 2022-09-16 | $3.07 | $3.07 | $2.97 | $2.98 | $2.98 | 98,692,740 |
| 2022-09-15 | $3.07 | $3.11 | $3.04 | $3.07 | $3.07 | 115,922,900 |
| 2022-09-14 | $3.07 | $3.09 | $3.06 | $3.06 | $3.06 | 58,471,500 |
| 2022-09-13 | $3.11 | $3.11 | $3.08 | $3.09 | $3.09 | 58,992,710 |
| 2022-09-12 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2022-09-09 | $3.07 | $3.11 | $3.07 | $3.11 | $3.11 | 92,363,170 |
| 2022-09-08 | $3.07 | $3.08 | $3.04 | $3.07 | $3.07 | 57,358,360 |
| 2022-09-07 | $3.08 | $3.09 | $3.06 | $3.07 | $3.07 | 72,178,800 |
| 2022-09-06 | $3.04 | $3.09 | $3.03 | $3.08 | $3.08 | 121,584,220 |
| 2022-09-05 | $2.99 | $3.04 | $2.98 | $3.03 | $3.03 | 164,081,810 |
| 2022-09-02 | $2.99 | $2.99 | $2.97 | $2.98 | $2.98 | 48,870,900 |
| 2022-09-01 | $2.96 | $3.02 | $2.95 | $2.99 | $2.99 | 150,443,520 |
| 2022-08-31 | $2.97 | $2.98 | $2.95 | $2.96 | $2.96 | 61,983,420 |
| 2022-08-30 | $3.00 | $3.01 | $2.96 | $2.98 | $2.98 | 54,685,700 |
| 2022-08-29 | $2.98 | $3.01 | $2.94 | $3.00 | $3.00 | 96,707,300 |
| 2022-08-26 | $3.00 | $3.01 | $2.98 | $2.98 | $2.98 | 85,533,450 |
| 2022-08-25 | $2.94 | $3.00 | $2.94 | $3.00 | $3.00 | 188,511,790 |
| 2022-08-24 | $2.98 | $2.99 | $2.93 | $2.94 | $2.94 | 81,575,740 |
| 2022-08-23 | $2.97 | $2.99 | $2.95 | $2.98 | $2.98 | 89,838,790 |
| 2022-08-22 | $2.95 | $2.97 | $2.94 | $2.97 | $2.97 | 85,062,040 |
| 2022-08-19 | $2.92 | $2.96 | $2.92 | $2.94 | $2.94 | 131,903,240 |
| 2022-08-18 | $2.94 | $2.95 | $2.92 | $2.92 | $2.92 | 67,169,720 |
| 2022-08-17 | $2.94 | $2.95 | $2.93 | $2.94 | $2.94 | 78,988,520 |
| 2022-08-16 | $2.93 | $2.95 | $2.92 | $2.94 | $2.94 | 103,386,190 |
| 2022-08-15 | $2.91 | $2.94 | $2.91 | $2.93 | $2.93 | 96,842,300 |
| 2022-08-12 | $2.89 | $2.92 | $2.89 | $2.92 | $2.92 | 110,716,380 |
| 2022-08-11 | $2.87 | $2.89 | $2.86 | $2.89 | $2.89 | 73,109,100 |
| 2022-08-10 | $2.88 | $2.88 | $2.85 | $2.86 | $2.86 | 50,348,100 |
| 2022-08-09 | $2.86 | $2.88 | $2.85 | $2.88 | $2.88 | 67,784,300 |
| 2022-08-08 | $2.83 | $2.86 | $2.82 | $2.86 | $2.86 | 87,118,100 |
| 2022-08-05 | $2.82 | $2.83 | $2.80 | $2.83 | $2.83 | 110,346,900 |
| 2022-08-04 | $2.82 | $2.83 | $2.80 | $2.82 | $2.82 | 130,782,800 |
| 2022-08-03 | $2.84 | $2.88 | $2.81 | $2.82 | $2.82 | 125,822,600 |
| 2022-08-02 | $2.90 | $2.90 | $2.83 | $2.85 | $2.85 | 177,488,300 |
| 2022-08-01 | $2.90 | $2.91 | $2.87 | $2.91 | $2.91 | 80,569,700 |
| 2022-07-29 | $2.93 | $2.93 | $2.90 | $2.90 | $2.90 | 59,259,230 |
| 2022-07-28 | $2.92 | $2.93 | $2.91 | $2.92 | $2.92 | 83,951,740 |
| 2022-07-27 | $2.91 | $2.92 | $2.89 | $2.91 | $2.91 | 67,072,200 |
| 2022-07-26 | $2.87 | $2.92 | $2.86 | $2.91 | $2.91 | 113,616,720 |
| 2022-07-25 | $2.87 | $2.89 | $2.87 | $2.87 | $2.87 | 53,707,100 |
| 2022-07-22 | $2.88 | $2.89 | $2.85 | $2.87 | $2.87 | 124,326,300 |
| 2022-07-21 | $2.93 | $2.93 | $2.88 | $2.88 | $2.88 | 88,132,800 |
| 2022-07-20 | $2.92 | $2.94 | $2.92 | $2.93 | $2.93 | 39,950,700 |
| 2022-07-19 | $2.92 | $2.93 | $2.91 | $2.92 | $2.92 | 49,310,170 |
| 2022-07-18 | $2.86 | $2.92 | $2.86 | $2.92 | $2.92 | 116,797,200 |
| 2022-07-15 | $2.90 | $2.91 | $2.86 | $2.86 | $2.86 | 101,146,730 |
| 2022-07-14 | $2.93 | $2.93 | $2.89 | $2.90 | $2.90 | 89,442,600 |
| 2022-07-13 | $2.93 | $2.94 | $2.91 | $2.93 | $2.93 | 40,452,300 |
| 2022-07-12 | $2.91 | $2.94 | $2.91 | $2.93 | $2.93 | 68,649,850 |
| 2022-07-11 | $2.93 | $2.93 | $2.90 | $2.91 | $2.91 | 70,814,800 |
| 2022-07-08 | $2.95 | $2.96 | $2.93 | $2.93 | $2.93 | 55,512,400 |
| 2022-07-07 | $2.92 | $2.94 | $2.91 | $2.94 | $2.94 | 48,513,560 |
| 2022-07-06 | $2.97 | $2.98 | $2.91 | $2.92 | $2.92 | 108,013,030 |
| 2022-07-05 | $2.98 | $3.00 | $2.97 | $2.99 | $2.99 | 122,446,730 |
| 2022-07-04 | $2.97 | $2.98 | $2.96 | $2.98 | $2.98 | 61,256,660 |
| 2022-07-01 | $2.96 | $2.98 | $2.94 | $2.97 | $2.97 | 100,854,600 |
| 2022-06-30 | $2.95 | $2.97 | $2.94 | $2.96 | $2.96 | 80,930,050 |
| 2022-06-29 | $2.93 | $2.97 | $2.93 | $2.95 | $2.95 | 113,871,350 |
| 2022-06-28 | $2.91 | $2.94 | $2.91 | $2.94 | $2.94 | 73,016,400 |
| 2022-06-27 | $2.88 | $2.92 | $2.88 | $2.91 | $2.91 | 92,013,600 |
| 2022-06-24 | $2.88 | $2.89 | $2.87 | $2.88 | $2.88 | 65,272,200 |
| 2022-06-23 | $2.85 | $2.88 | $2.84 | $2.88 | $2.88 | 89,602,800 |
| 2022-06-22 | $2.89 | $2.89 | $2.85 | $2.86 | $2.86 | 89,269,300 |
| 2022-06-21 | $2.89 | $2.91 | $2.88 | $2.89 | $2.89 | 73,990,800 |
| 2022-06-20 | $2.90 | $2.90 | $2.88 | $2.89 | $2.89 | 92,679,000 |
| 2022-06-17 | $2.90 | $2.91 | $2.89 | $2.91 | $2.91 | 107,441,950 |
| 2022-06-16 | $2.96 | $2.98 | $2.90 | $2.91 | $2.91 | 106,941,700 |
| 2022-06-15 | $2.96 | $3.00 | $2.94 | $2.96 | $2.96 | 132,136,050 |
| 2022-06-14 | $2.91 | $2.96 | $2.90 | $2.96 | $2.96 | 157,149,900 |
| 2022-06-13 | $2.95 | $2.95 | $2.90 | $2.92 | $2.92 | 72,199,290 |
| 2022-06-10 | $2.94 | $2.97 | $2.92 | $2.96 | $2.96 | 86,191,190 |
| 2022-06-09 | $2.94 | $2.97 | $2.93 | $2.94 | $2.94 | 87,280,590 |
| 2022-06-08 | $2.90 | $2.94 | $2.89 | $2.94 | $2.94 | 117,181,760 |
| 2022-06-07 | $2.88 | $2.91 | $2.87 | $2.90 | $2.90 | 106,024,260 |
| 2022-06-06 | $2.88 | $2.89 | $2.86 | $2.88 | $2.88 | 152,923,800 |
| 2022-06-02 | $2.90 | $2.90 | $2.87 | $2.89 | $2.89 | 68,971,910 |
| 2022-06-01 | $2.89 | $2.91 | $2.88 | $2.90 | $2.90 | 69,998,250 |
| 2022-05-31 | $2.89 | $2.90 | $2.88 | $2.89 | $2.89 | 64,349,000 |
| 2022-05-30 | $2.90 | $2.92 | $2.88 | $2.89 | $2.89 | 70,676,500 |
| 2022-05-27 | $2.91 | $2.92 | $2.90 | $2.90 | $2.90 | 110,906,300 |
| 2022-05-26 | $2.87 | $2.91 | $2.86 | $2.91 | $2.91 | 122,836,400 |
| 2022-05-25 | $2.83 | $2.87 | $2.82 | $2.87 | $2.87 | 74,356,400 |
| 2022-05-24 | $2.88 | $2.89 | $2.83 | $2.84 | $2.84 | 77,251,190 |
| 2022-05-23 | $2.88 | $2.90 | $2.87 | $2.88 | $2.88 | 65,938,250 |
| 2022-05-20 | $2.84 | $2.88 | $2.84 | $2.88 | $2.88 | 104,024,150 |
| 2022-05-19 | $2.81 | $2.84 | $2.80 | $2.84 | $2.84 | 67,904,600 |
| 2022-05-18 | $2.86 | $2.86 | $2.83 | $2.83 | $2.83 | 72,257,600 |
| 2022-05-17 | $2.87 | $2.88 | $2.84 | $2.86 | $2.86 | 64,263,670 |
| 2022-05-16 | $2.86 | $2.88 | $2.83 | $2.87 | $2.87 | 131,531,280 |
| 2022-05-13 | $2.77 | $2.83 | $2.77 | $2.83 | $2.83 | 129,872,360 |
| 2022-05-12 | $2.79 | $2.80 | $2.75 | $2.77 | $2.77 | 107,704,400 |
| 2022-05-11 | $2.79 | $2.81 | $2.78 | $2.79 | $2.79 | 104,750,970 |
| 2022-05-10 | $2.78 | $2.79 | $2.73 | $2.79 | $2.79 | 154,643,200 |
| 2022-05-09 | $2.79 | $2.79 | $2.76 | $2.78 | $2.78 | 120,205,780 |
| 2022-05-06 | $2.83 | $2.84 | $2.78 | $2.79 | $2.79 | 130,603,500 |
| 2022-05-05 | $2.88 | $2.89 | $2.85 | $2.87 | $2.87 | 92,666,600 |
| 2022-05-04 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-05-03 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2022-04-29 | $2.84 | $2.89 | $2.81 | $2.88 | $2.88 | 148,325,600 |
| 2022-04-28 | $2.80 | $2.85 | $2.79 | $2.84 | $2.84 | 143,509,400 |
| 2022-04-27 | $2.77 | $2.80 | $2.74 | $2.80 | $2.80 | 220,067,650 |
| 2022-04-26 | $2.80 | $2.83 | $2.75 | $2.76 | $2.76 | 227,688,090 |
| 2022-04-25 | $2.90 | $2.90 | $2.80 | $2.80 | $2.80 | 223,759,550 |
| 2022-04-22 | $2.89 | $2.93 | $2.86 | $2.93 | $2.93 | 140,201,450 |
| 2022-04-21 | $2.94 | $2.96 | $2.88 | $2.90 | $2.90 | 165,488,000 |
| 2022-04-20 | $3.02 | $3.03 | $2.93 | $2.95 | $2.95 | 145,260,600 |
| 2022-04-19 | $2.99 | $3.04 | $2.97 | $3.04 | $3.04 | 105,053,200 |
| 2022-04-18 | $3.04 | $3.04 | $2.98 | $2.99 | $2.99 | 114,262,200 |
| 2022-04-15 | $3.08 | $3.12 | $3.05 | $3.06 | $3.06 | 112,417,700 |
| 2022-04-14 | $3.04 | $3.10 | $3.03 | $3.09 | $3.09 | 92,435,770 |
| 2022-04-13 | $3.00 | $3.07 | $3.00 | $3.03 | $3.03 | 84,099,770 |
| 2022-04-12 | $3.02 | $3.04 | $2.99 | $3.01 | $3.01 | 139,757,900 |
| 2022-04-11 | $3.08 | $3.08 | $3.01 | $3.02 | $3.02 | 253,375,600 |
| 2022-04-08 | $3.04 | $3.08 | $3.01 | $3.08 | $3.08 | 184,847,540 |
| 2022-04-07 | $3.08 | $3.09 | $3.04 | $3.04 | $3.04 | 208,741,550 |
| 2022-04-06 | $3.04 | $3.10 | $3.03 | $3.09 | $3.09 | 144,312,820 |
| 2022-04-05 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-04-04 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-04-01 | $3.01 | $3.05 | $2.99 | $3.05 | $3.05 | 120,941,290 |
| 2022-03-31 | $2.97 | $3.04 | $2.97 | $3.01 | $3.01 | 216,670,060 |
| 2022-03-30 | $2.95 | $2.98 | $2.94 | $2.97 | $2.97 | 107,646,860 |
| 2022-03-29 | $2.94 | $2.97 | $2.93 | $2.97 | $2.97 | 134,578,400 |
| 2022-03-28 | $2.90 | $2.95 | $2.87 | $2.95 | $2.95 | 230,514,490 |
| 2022-03-25 | $2.90 | $2.93 | $2.89 | $2.90 | $2.90 | 129,277,750 |
| 2022-03-24 | $2.89 | $2.91 | $2.88 | $2.90 | $2.90 | 102,576,160 |
| 2022-03-23 | $2.90 | $2.91 | $2.86 | $2.89 | $2.89 | 105,196,370 |
| 2022-03-22 | $2.85 | $2.91 | $2.84 | $2.90 | $2.90 | 134,671,620 |
| 2022-03-21 | $2.83 | $2.86 | $2.82 | $2.85 | $2.85 | 91,309,380 |
| 2022-03-18 | $2.76 | $2.84 | $2.75 | $2.83 | $2.83 | 126,843,680 |
| 2022-03-17 | $2.75 | $2.79 | $2.74 | $2.76 | $2.76 | 137,051,320 |
| 2022-03-16 | $2.67 | $2.74 | $2.60 | $2.73 | $2.73 | 273,819,740 |
| 2022-03-15 | $2.82 | $2.82 | $2.67 | $2.67 | $2.67 | 342,079,110 |
| 2022-03-14 | $2.86 | $2.90 | $2.83 | $2.83 | $2.83 | 124,683,390 |
| 2022-03-11 | $2.84 | $2.87 | $2.79 | $2.87 | $2.87 | 83,921,800 |
| 2022-03-10 | $2.82 | $2.87 | $2.80 | $2.85 | $2.85 | 207,405,160 |
| 2022-03-09 | $2.86 | $2.89 | $2.75 | $2.80 | $2.80 | 262,687,120 |
| 2022-03-08 | $2.94 | $2.94 | $2.85 | $2.86 | $2.86 | 134,150,990 |
| 2022-03-07 | $2.98 | $2.99 | $2.93 | $2.94 | $2.94 | 125,566,980 |
| 2022-03-04 | $2.97 | $2.99 | $2.93 | $2.96 | $2.96 | 111,586,110 |
| 2022-03-03 | $2.94 | $2.98 | $2.94 | $2.97 | $2.97 | 168,163,470 |
| 2022-03-02 | $2.91 | $2.94 | $2.91 | $2.94 | $2.94 | 140,083,820 |
| 2022-03-01 | $2.88 | $2.91 | $2.87 | $2.90 | $2.90 | 66,320,180 |
| 2022-02-28 | $2.87 | $2.88 | $2.84 | $2.87 | $2.87 | 65,495,900 |
| 2022-02-25 | $2.88 | $2.91 | $2.85 | $2.87 | $2.87 | 96,204,910 |
| 2022-02-24 | $2.91 | $2.91 | $2.86 | $2.89 | $2.89 | 115,864,200 |
| 2022-02-23 | $2.94 | $2.94 | $2.89 | $2.91 | $2.91 | 83,103,310 |
| 2022-02-22 | $2.94 | $2.94 | $2.91 | $2.94 | $2.94 | 93,539,600 |
| 2022-02-21 | $2.92 | $2.95 | $2.91 | $2.95 | $2.95 | 115,546,260 |
| 2022-02-18 | $2.87 | $2.93 | $2.86 | $2.93 | $2.93 | 122,724,000 |
| 2022-02-17 | $2.89 | $2.89 | $2.86 | $2.87 | $2.87 | 97,102,100 |
| 2022-02-16 | $2.86 | $2.89 | $2.86 | $2.89 | $2.89 | 75,991,900 |
| 2022-02-15 | $2.88 | $2.88 | $2.85 | $2.86 | $2.86 | 86,118,800 |
| 2022-02-14 | $2.92 | $2.92 | $2.87 | $2.88 | $2.88 | 115,670,110 |
| 2022-02-11 | $2.92 | $2.96 | $2.91 | $2.92 | $2.92 | 161,532,790 |
| 2022-02-10 | $2.88 | $2.92 | $2.85 | $2.92 | $2.92 | 143,787,400 |
| 2022-02-09 | $2.87 | $2.90 | $2.87 | $2.88 | $2.88 | 101,588,210 |
| 2022-02-08 | $2.82 | $2.88 | $2.82 | $2.87 | $2.87 | 122,562,910 |
| 2022-02-07 | $2.75 | $2.81 | $2.75 | $2.81 | $2.81 | 95,512,160 |
| 2022-02-04 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-02-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-02-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-02-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-01-28 | $2.76 | $2.77 | $2.73 | $2.75 | $2.75 | 145,588,850 |
| 2022-01-27 | $2.77 | $2.79 | $2.75 | $2.76 | $2.76 | 91,999,900 |
| 2022-01-26 | $2.77 | $2.78 | $2.75 | $2.77 | $2.77 | 124,044,500 |
| 2022-01-25 | $2.84 | $2.84 | $2.76 | $2.77 | $2.77 | 159,771,900 |
| 2022-01-24 | $2.86 | $2.86 | $2.83 | $2.84 | $2.84 | 59,217,500 |
| 2022-01-21 | $2.86 | $2.87 | $2.84 | $2.86 | $2.86 | 69,443,800 |
| 2022-01-20 | $2.87 | $2.89 | $2.85 | $2.86 | $2.86 | 118,363,200 |
| 2022-01-19 | $2.86 | $2.89 | $2.86 | $2.88 | $2.88 | 106,750,600 |
| 2022-01-18 | $2.83 | $2.87 | $2.82 | $2.86 | $2.86 | 52,728,250 |
| 2022-01-17 | $2.83 | $2.85 | $2.82 | $2.83 | $2.83 | 82,274,600 |
| 2022-01-14 | $2.96 | $2.96 | $2.91 | $2.91 | $2.82 | 109,453,360 |
| 2022-01-13 | $2.96 | $2.98 | $2.96 | $2.96 | $2.86 | 78,052,400 |
| 2022-01-12 | $2.97 | $2.97 | $2.94 | $2.96 | $2.87 | 77,454,600 |
| 2022-01-11 | $2.95 | $2.98 | $2.94 | $2.97 | $2.88 | 68,046,350 |
| 2022-01-10 | $2.93 | $2.95 | $2.92 | $2.95 | $2.86 | 80,730,390 |
| 2022-01-07 | $2.91 | $2.95 | $2.91 | $2.93 | $2.84 | 72,756,020 |
| 2022-01-06 | $2.91 | $2.92 | $2.90 | $2.91 | $2.82 | 89,772,720 |
| 2022-01-05 | $2.92 | $2.92 | $2.89 | $2.91 | $2.82 | 70,152,460 |
| 2022-01-04 | $2.89 | $2.92 | $2.89 | $2.92 | $2.83 | 124,269,650 |
| 2022-01-03 | $2.88 | $2.88 | $2.88 | $2.88 | $2.79 | 0 |
| 2021-12-31 | $2.85 | $2.88 | $2.85 | $2.88 | $2.79 | 55,859,120 |
| 2021-12-30 | $2.86 | $2.86 | $2.85 | $2.85 | $2.76 | 39,446,500 |
| 2021-12-29 | $2.86 | $2.87 | $2.85 | $2.86 | $2.77 | 46,748,300 |
| 2021-12-28 | $2.88 | $2.89 | $2.85 | $2.87 | $2.78 | 67,395,100 |
| 2021-12-27 | $2.87 | $2.90 | $2.87 | $2.88 | $2.79 | 50,562,300 |
| 2021-12-24 | $2.89 | $2.89 | $2.87 | $2.88 | $2.79 | 44,667,800 |
| 2021-12-23 | $2.88 | $2.89 | $2.87 | $2.89 | $2.80 | 54,708,460 |
| 2021-12-22 | $2.88 | $2.89 | $2.87 | $2.88 | $2.79 | 40,729,700 |
| 2021-12-21 | $2.84 | $2.89 | $2.84 | $2.88 | $2.79 | 77,878,840 |
| 2021-12-20 | $2.87 | $2.88 | $2.84 | $2.84 | $2.76 | 67,948,180 |
| 2021-12-17 | $2.89 | $2.90 | $2.86 | $2.87 | $2.78 | 69,537,080 |
| 2021-12-16 | $2.85 | $2.89 | $2.85 | $2.89 | $2.80 | 93,899,220 |
| 2021-12-15 | $2.83 | $2.85 | $2.82 | $2.84 | $2.76 | 49,801,300 |
| 2021-12-14 | $2.87 | $2.87 | $2.83 | $2.83 | $2.74 | 92,762,000 |
| 2021-12-13 | $2.88 | $2.88 | $2.87 | $2.87 | $2.78 | 59,091,400 |
| 2021-12-10 | $2.89 | $2.89 | $2.87 | $2.88 | $2.79 | 85,855,200 |
| 2021-12-09 | $2.89 | $2.91 | $2.88 | $2.90 | $2.81 | 71,783,700 |
| 2021-12-08 | $2.89 | $2.89 | $2.87 | $2.89 | $2.80 | 58,121,380 |
| 2021-12-07 | $2.88 | $2.89 | $2.86 | $2.89 | $2.80 | 67,277,500 |
| 2021-12-06 | $2.87 | $2.90 | $2.85 | $2.86 | $2.77 | 135,949,610 |
| 2021-12-03 | $2.87 | $2.87 | $2.87 | $2.87 | $2.78 | 93,361,910 |
| 2021-12-02 | $2.83 | $2.83 | $2.83 | $2.83 | $2.75 | 60,460,700 |
| 2021-12-01 | $2.79 | $2.82 | $2.78 | $2.82 | $2.73 | 55,568,900 |
| 2021-11-30 | $2.79 | $2.82 | $2.78 | $2.79 | $2.71 | 56,266,400 |
| 2021-11-29 | $2.81 | $2.81 | $2.78 | $2.79 | $2.71 | 91,388,950 |
| 2021-11-26 | $2.85 | $2.85 | $2.82 | $2.83 | $2.74 | 55,498,500 |
| 2021-11-25 | $2.87 | $2.88 | $2.84 | $2.86 | $2.77 | 57,873,000 |
| 2021-11-24 | $2.84 | $2.87 | $2.84 | $2.87 | $2.78 | 69,275,300 |
| 2021-11-23 | $2.83 | $2.85 | $2.82 | $2.84 | $2.75 | 70,461,460 |
| 2021-11-22 | $2.83 | $2.84 | $2.82 | $2.83 | $2.74 | 93,285,400 |
| 2021-11-19 | $2.79 | $2.84 | $2.78 | $2.83 | $2.74 | 95,727,750 |
| 2021-11-18 | $2.79 | $2.81 | $2.79 | $2.79 | $2.70 | 46,983,370 |
| 2021-11-17 | $2.79 | $2.79 | $2.78 | $2.79 | $2.70 | 47,032,170 |
| 2021-11-16 | $2.80 | $2.82 | $2.79 | $2.79 | $2.70 | 82,531,900 |
| 2021-11-15 | $2.80 | $2.81 | $2.79 | $2.80 | $2.72 | 48,963,200 |
| 2021-11-12 | $2.82 | $2.82 | $2.79 | $2.80 | $2.71 | 75,690,450 |
| 2021-11-11 | $2.77 | $2.82 | $2.77 | $2.82 | $2.73 | 108,539,400 |
| 2021-11-10 | $2.77 | $2.77 | $2.73 | $2.77 | $2.68 | 124,031,700 |
| 2021-11-09 | $2.79 | $2.79 | $2.77 | $2.78 | $2.69 | 100,244,690 |
| 2021-11-08 | $2.79 | $2.81 | $2.79 | $2.79 | $2.70 | 79,703,700 |
| 2021-11-05 | $2.83 | $2.83 | $2.83 | $2.83 | $2.74 | 105,238,400 |
| 2021-11-04 | $2.84 | $2.84 | $2.81 | $2.83 | $2.74 | 71,639,200 |
| 2021-11-03 | $2.80 | $2.85 | $2.80 | $2.84 | $2.75 | 84,907,300 |
| 2021-11-02 | $2.85 | $2.86 | $2.77 | $2.80 | $2.71 | 215,914,100 |
| 2021-11-01 | $2.84 | $2.86 | $2.82 | $2.85 | $2.76 | 78,802,960 |
| 2021-10-29 | $2.84 | $2.85 | $2.82 | $2.84 | $2.75 | 115,858,000 |
| 2021-10-28 | $2.90 | $2.90 | $2.83 | $2.84 | $2.75 | 171,629,200 |
| 2021-10-27 | $2.98 | $2.98 | $2.91 | $2.91 | $2.82 | 130,591,400 |
| 2021-10-26 | $3.01 | $3.01 | $2.98 | $2.98 | $2.89 | 114,637,700 |
| 2021-10-25 | $3.01 | $3.02 | $2.98 | $3.01 | $2.92 | 80,403,250 |
| 2021-10-22 | $3.07 | $3.09 | $3.01 | $3.01 | $2.92 | 169,814,600 |
| 2021-10-21 | $3.03 | $3.10 | $3.03 | $3.07 | $2.98 | 88,445,950 |
| 2021-10-20 | $3.09 | $3.09 | $3.03 | $3.04 | $2.94 | 102,562,200 |
| 2021-10-19 | $3.10 | $3.12 | $3.07 | $3.11 | $3.01 | 56,094,400 |
| 2021-10-18 | $3.05 | $3.10 | $3.03 | $3.10 | $3.00 | 67,931,000 |
| 2021-10-15 | $3.03 | $3.06 | $3.01 | $3.05 | $2.95 | 60,308,100 |
| 2021-10-14 | $3.03 | $3.05 | $3.00 | $3.03 | $2.93 | 53,846,230 |
| 2021-10-13 | $3.08 | $3.09 | $3.00 | $3.04 | $2.95 | 104,397,700 |
| 2021-10-12 | $3.12 | $3.16 | $3.04 | $3.08 | $2.99 | 106,565,700 |
| 2021-10-11 | $3.08 | $3.13 | $3.07 | $3.12 | $3.03 | 87,986,860 |
| 2021-10-08 | $3.12 | $3.13 | $3.06 | $3.08 | $2.99 | 77,981,460 |
| 2021-10-07 | $3.09 | $3.09 | $3.09 | $3.09 | $2.99 | 0 |
| 2021-10-06 | $3.09 | $3.09 | $3.09 | $3.09 | $2.99 | 0 |
| 2021-09-30 | $3.07 | $3.09 | $3.04 | $3.09 | $2.99 | 87,597,800 |
| 2021-09-29 | $3.16 | $3.16 | $3.06 | $3.08 | $2.98 | 98,007,070 |
| 2021-09-28 | $3.08 | $3.16 | $3.08 | $3.16 | $3.06 | 95,742,670 |
| 2021-09-27 | $3.17 | $3.18 | $3.07 | $3.08 | $2.99 | 198,623,770 |
| 2021-09-24 | $3.27 | $3.27 | $3.16 | $3.17 | $3.07 | 151,700,310 |
| 2021-09-23 | $3.33 | $3.36 | $3.26 | $3.28 | $3.18 | 76,679,800 |
| 2021-09-22 | $3.22 | $3.29 | $3.18 | $3.29 | $3.19 | 133,237,060 |
| 2021-09-21 | $3.23 | $3.23 | $3.23 | $3.23 | $3.13 | 0 |
| 2021-09-20 | $3.23 | $3.23 | $3.23 | $3.23 | $3.13 | 0 |
| 2021-09-17 | $3.32 | $3.35 | $3.18 | $3.23 | $3.13 | 171,614,280 |
| 2021-09-16 | $3.36 | $3.40 | $3.32 | $3.32 | $3.22 | 106,777,100 |
| 2021-09-15 | $3.36 | $3.37 | $3.31 | $3.33 | $3.23 | 140,710,360 |
| 2021-09-14 | $3.43 | $3.43 | $3.35 | $3.36 | $3.25 | 135,428,980 |
| 2021-09-13 | $3.35 | $3.45 | $3.35 | $3.43 | $3.32 | 151,300,610 |
| 2021-09-10 | $3.42 | $3.42 | $3.35 | $3.35 | $3.25 | 196,972,120 |
| 2021-09-09 | $3.32 | $3.42 | $3.30 | $3.42 | $3.31 | 141,801,870 |
| 2021-09-08 | $3.28 | $3.33 | $3.27 | $3.32 | $3.21 | 103,735,870 |
| 2021-09-07 | $3.21 | $3.29 | $3.20 | $3.28 | $3.18 | 115,868,400 |
| 2021-09-06 | $3.18 | $3.22 | $3.17 | $3.20 | $3.10 | 82,565,670 |
| 2021-09-03 | $3.19 | $3.20 | $3.16 | $3.17 | $3.07 | 97,503,250 |
| 2021-09-02 | $3.11 | $3.20 | $3.11 | $3.19 | $3.10 | 92,919,360 |
| 2021-09-01 | $3.13 | $3.17 | $3.08 | $3.12 | $3.02 | 146,045,890 |
| 2021-08-31 | $3.05 | $3.12 | $3.04 | $3.12 | $3.02 | 92,505,050 |
| 2021-08-30 | $3.03 | $3.05 | $3.02 | $3.05 | $2.95 | 89,855,030 |
| 2021-08-27 | $2.99 | $3.03 | $2.95 | $3.02 | $2.93 | 98,158,950 |
| 2021-08-26 | $2.95 | $3.01 | $2.95 | $2.99 | $2.90 | 180,366,490 |
| 2021-08-25 | $2.92 | $2.95 | $2.91 | $2.95 | $2.86 | 114,794,140 |
| 2021-08-24 | $2.90 | $2.93 | $2.90 | $2.92 | $2.83 | 181,725,270 |
| 2021-08-23 | $2.89 | $2.91 | $2.89 | $2.89 | $2.80 | 92,720,720 |
| 2021-08-20 | $2.86 | $2.88 | $2.85 | $2.88 | $2.79 | 78,500,410 |
| 2021-08-19 | $2.87 | $2.87 | $2.85 | $2.87 | $2.78 | 43,372,620 |
| 2021-08-18 | $2.86 | $2.88 | $2.86 | $2.88 | $2.79 | 64,490,110 |
| 2021-08-17 | $2.89 | $2.91 | $2.85 | $2.86 | $2.77 | 102,758,100 |
| 2021-08-16 | $2.88 | $2.91 | $2.88 | $2.89 | $2.80 | 121,967,400 |
| 2021-08-13 | $2.89 | $2.89 | $2.87 | $2.88 | $2.80 | 95,549,710 |
| 2021-08-12 | $2.86 | $2.90 | $2.84 | $2.89 | $2.80 | 194,729,400 |
| 2021-08-11 | $2.81 | $2.86 | $2.81 | $2.86 | $2.77 | 188,364,700 |
| 2021-08-10 | $2.80 | $2.80 | $2.78 | $2.80 | $2.71 | 43,975,000 |
| 2021-08-09 | $2.76 | $2.81 | $2.75 | $2.80 | $2.71 | 133,294,000 |
| 2021-08-06 | $2.75 | $2.76 | $2.74 | $2.76 | $2.68 | 64,120,800 |
| 2021-08-05 | $2.76 | $2.78 | $2.74 | $2.75 | $2.67 | 58,970,050 |
| 2021-08-04 | $2.74 | $2.76 | $2.74 | $2.76 | $2.68 | 62,615,100 |
| 2021-08-03 | $2.77 | $2.77 | $2.73 | $2.74 | $2.65 | 119,959,810 |
| 2021-08-02 | $2.80 | $2.80 | $2.72 | $2.78 | $2.69 | 133,443,700 |
| 2021-07-30 | $2.77 | $2.80 | $2.76 | $2.80 | $2.71 | 59,808,000 |
| 2021-07-29 | $2.76 | $2.78 | $2.75 | $2.77 | $2.68 | 125,746,800 |
| 2021-07-28 | $2.77 | $2.79 | $2.71 | $2.75 | $2.66 | 160,431,100 |
| 2021-07-27 | $2.83 | $2.85 | $2.77 | $2.77 | $2.69 | 190,676,440 |
| 2021-07-26 | $2.88 | $2.88 | $2.81 | $2.83 | $2.74 | 173,397,800 |
| 2021-07-23 | $2.89 | $2.91 | $2.87 | $2.88 | $2.79 | 86,382,140 |
| 2021-07-22 | $2.87 | $2.89 | $2.86 | $2.89 | $2.80 | 51,536,140 |
| 2021-07-21 | $2.87 | $2.89 | $2.86 | $2.87 | $2.78 | 49,400,700 |
| 2021-07-20 | $2.88 | $2.88 | $2.85 | $2.87 | $2.78 | 41,775,240 |
| 2021-07-19 | $2.90 | $2.91 | $2.88 | $2.89 | $2.80 | 62,487,540 |
| 2021-07-16 | $2.89 | $2.91 | $2.88 | $2.90 | $2.81 | 167,622,800 |
| 2021-07-15 | $2.85 | $2.89 | $2.84 | $2.89 | $2.80 | 128,152,100 |
| 2021-07-14 | $2.85 | $2.86 | $2.85 | $2.85 | $2.77 | 80,661,050 |
| 2021-07-13 | $2.83 | $2.85 | $2.82 | $2.85 | $2.76 | 86,056,770 |
| 2021-07-12 | $2.82 | $2.84 | $2.82 | $2.83 | $2.74 | 52,706,270 |
| 2021-07-09 | $2.80 | $2.82 | $2.78 | $2.82 | $2.73 | 67,643,900 |
| 2021-07-08 | $2.85 | $2.85 | $2.80 | $2.80 | $2.72 | 186,436,700 |
| 2021-07-07 | $2.84 | $2.85 | $2.83 | $2.85 | $2.76 | 59,188,300 |
| 2021-07-06 | $2.84 | $2.84 | $2.83 | $2.84 | $2.76 | 43,956,210 |
| 2021-07-05 | $2.83 | $2.84 | $2.82 | $2.84 | $2.75 | 84,361,600 |
| 2021-07-02 | $2.85 | $2.86 | $2.83 | $2.83 | $2.74 | 99,310,710 |
| 2021-07-01 | $2.86 | $2.87 | $2.85 | $2.85 | $2.77 | 47,653,800 |
| 2021-06-30 | $2.84 | $2.86 | $2.83 | $2.85 | $2.76 | 46,118,210 |
| 2021-06-29 | $2.86 | $2.86 | $2.84 | $2.84 | $2.75 | 67,864,800 |
| 2021-06-28 | $2.90 | $2.90 | $2.86 | $2.86 | $2.77 | 88,658,070 |
| 2021-06-25 | $2.89 | $2.90 | $2.88 | $2.90 | $2.81 | 70,678,500 |
| 2021-06-24 | $2.88 | $2.90 | $2.87 | $2.89 | $2.80 | 102,479,300 |
| 2021-06-23 | $2.84 | $2.88 | $2.84 | $2.87 | $2.78 | 119,935,100 |
| 2021-06-22 | $2.81 | $2.84 | $2.81 | $2.84 | $2.75 | 55,515,100 |
| 2021-06-21 | $2.82 | $2.82 | $2.81 | $2.81 | $2.73 | 62,711,900 |
| 2021-06-18 | $2.82 | $2.83 | $2.82 | $2.82 | $2.74 | 55,202,700 |
| 2021-06-17 | $2.83 | $2.84 | $2.82 | $2.82 | $2.74 | 59,775,800 |
| 2021-06-16 | $2.84 | $2.86 | $2.83 | $2.83 | $2.74 | 74,276,100 |
| 2021-06-15 | $2.87 | $2.87 | $2.83 | $2.84 | $2.75 | 95,232,000 |
| 2021-06-14 | $2.86 | $2.86 | $2.86 | $2.86 | $2.77 | 0 |
| 2021-06-11 | $2.86 | $2.87 | $2.85 | $2.86 | $2.77 | 64,379,220 |
| 2021-06-10 | $2.84 | $2.87 | $2.84 | $2.85 | $2.77 | 81,874,540 |
| 2021-06-09 | $2.83 | $2.86 | $2.82 | $2.84 | $2.75 | 104,401,940 |
| 2021-06-08 | $2.84 | $2.84 | $2.82 | $2.83 | $2.74 | 66,384,500 |
| 2021-06-07 | $2.84 | $2.85 | $2.83 | $2.84 | $2.75 | 51,145,750 |
| 2021-06-04 | $2.85 | $2.85 | $2.82 | $2.84 | $2.75 | 62,514,900 |
| 2021-06-03 | $2.83 | $2.87 | $2.83 | $2.85 | $2.76 | 111,056,870 |
| 2021-06-02 | $2.84 | $2.84 | $2.82 | $2.83 | $2.74 | 69,839,980 |
| 2021-06-01 | $2.82 | $2.84 | $2.80 | $2.84 | $2.75 | 97,397,900 |
| 2021-05-31 | $2.82 | $2.82 | $2.80 | $2.82 | $2.73 | 105,748,050 |
| 2021-05-28 | $2.82 | $2.83 | $2.80 | $2.81 | $2.73 | 60,578,650 |
| 2021-05-27 | $2.80 | $2.82 | $2.80 | $2.82 | $2.73 | 80,468,300 |
| 2021-05-26 | $2.79 | $2.81 | $2.78 | $2.80 | $2.72 | 67,256,100 |
| 2021-05-25 | $2.76 | $2.79 | $2.75 | $2.79 | $2.70 | 111,278,500 |
| 2021-05-24 | $2.76 | $2.77 | $2.75 | $2.76 | $2.67 | 73,721,500 |
| 2021-05-21 | $2.76 | $2.77 | $2.75 | $2.76 | $2.67 | 65,796,950 |
| 2021-05-20 | $2.78 | $2.78 | $2.74 | $2.76 | $2.67 | 267,570,400 |
| 2021-05-19 | $2.82 | $2.82 | $2.80 | $2.80 | $2.71 | 126,197,300 |
| 2021-05-18 | $2.81 | $2.83 | $2.81 | $2.82 | $2.74 | 45,792,800 |
| 2021-05-17 | $2.82 | $2.83 | $2.81 | $2.81 | $2.73 | 79,067,500 |
| 2021-05-14 | $2.81 | $2.83 | $2.81 | $2.82 | $2.73 | 64,349,660 |
| 2021-05-13 | $2.83 | $2.85 | $2.81 | $2.81 | $2.72 | 115,171,010 |
| 2021-05-12 | $2.84 | $2.86 | $2.83 | $2.85 | $2.77 | 63,286,330 |
| 2021-05-11 | $2.87 | $2.87 | $2.80 | $2.84 | $2.76 | 98,627,400 |
| 2021-05-10 | $2.84 | $2.87 | $2.84 | $2.87 | $2.78 | 102,924,940 |
| 2021-05-07 | $2.81 | $2.85 | $2.80 | $2.83 | $2.74 | 122,937,060 |
| 2021-05-06 | $2.76 | $2.81 | $2.76 | $2.80 | $2.71 | 169,067,160 |
| 2021-05-05 | $2.76 | $2.76 | $2.76 | $2.76 | $2.67 | 0 |
| 2021-05-04 | $2.76 | $2.76 | $2.76 | $2.76 | $2.67 | 0 |
| 2021-04-30 | $2.78 | $2.78 | $2.75 | $2.76 | $2.67 | 171,453,100 |
| 2021-04-29 | $2.77 | $2.79 | $2.76 | $2.79 | $2.70 | 65,654,250 |
| 2021-04-28 | $2.76 | $2.77 | $2.75 | $2.77 | $2.68 | 63,181,950 |
| 2021-04-27 | $2.78 | $2.78 | $2.75 | $2.77 | $2.68 | 107,965,000 |
| 2021-04-26 | $2.79 | $2.80 | $2.77 | $2.78 | $2.69 | 94,835,300 |
| 2021-04-23 | $2.79 | $2.79 | $2.78 | $2.79 | $2.70 | 83,048,600 |
| 2021-04-22 | $2.79 | $2.81 | $2.79 | $2.79 | $2.71 | 57,038,100 |
| 2021-04-21 | $2.79 | $2.79 | $2.77 | $2.79 | $2.70 | 58,733,800 |
| 2021-04-20 | $2.80 | $2.80 | $2.79 | $2.79 | $2.71 | 61,519,900 |
| 2021-04-19 | $2.79 | $2.81 | $2.78 | $2.80 | $2.72 | 67,400,400 |
| 2021-04-16 | $2.76 | $2.80 | $2.76 | $2.79 | $2.70 | 142,883,050 |
| 2021-04-15 | $2.75 | $2.76 | $2.75 | $2.76 | $2.67 | 39,205,900 |
| 2021-04-14 | $2.75 | $2.76 | $2.74 | $2.75 | $2.67 | 71,205,500 |
| 2021-04-13 | $2.78 | $2.78 | $2.74 | $2.75 | $2.66 | 121,185,500 |
| 2021-04-12 | $2.77 | $2.79 | $2.76 | $2.78 | $2.69 | 83,678,810 |
| 2021-04-09 | $2.77 | $2.77 | $2.75 | $2.77 | $2.68 | 71,050,200 |
| 2021-04-08 | $2.77 | $2.78 | $2.76 | $2.77 | $2.68 | 71,461,110 |
| 2021-04-07 | $2.75 | $2.77 | $2.73 | $2.77 | $2.68 | 86,225,410 |
| 2021-04-06 | $2.74 | $2.75 | $2.74 | $2.75 | $2.66 | 54,854,030 |
| 2021-04-05 | $2.74 | $2.74 | $2.74 | $2.74 | $2.65 | 0 |
| 2021-04-02 | $2.76 | $2.77 | $2.73 | $2.74 | $2.65 | 101,892,950 |
| 2021-04-01 | $2.74 | $2.77 | $2.74 | $2.76 | $2.68 | 83,195,740 |
| 2021-03-31 | $2.75 | $2.75 | $2.73 | $2.74 | $2.66 | 46,845,700 |
| 2021-03-30 | $2.75 | $2.76 | $2.73 | $2.75 | $2.67 | 59,314,400 |
| 2021-03-29 | $2.73 | $2.76 | $2.72 | $2.75 | $2.67 | 120,932,800 |
| 2021-03-26 | $2.69 | $2.72 | $2.69 | $2.72 | $2.63 | 57,568,100 |
| 2021-03-25 | $2.68 | $2.70 | $2.68 | $2.68 | $2.60 | 59,891,150 |
| 2021-03-24 | $2.71 | $2.72 | $2.67 | $2.68 | $2.60 | 120,757,520 |
| 2021-03-23 | $2.75 | $2.76 | $2.72 | $2.73 | $2.64 | 80,547,940 |
| 2021-03-22 | $2.73 | $2.76 | $2.73 | $2.75 | $2.67 | 74,633,550 |
| 2021-03-19 | $2.74 | $2.75 | $2.71 | $2.72 | $2.64 | 62,021,300 |
| 2021-03-18 | $2.74 | $2.76 | $2.74 | $2.74 | $2.66 | 48,444,000 |
| 2021-03-17 | $2.75 | $2.75 | $2.72 | $2.74 | $2.66 | 57,404,260 |
| 2021-03-16 | $2.75 | $2.76 | $2.73 | $2.76 | $2.67 | 67,204,510 |
| 2021-03-15 | $2.73 | $2.76 | $2.73 | $2.75 | $2.67 | 119,698,300 |
| 2021-03-12 | $2.71 | $2.74 | $2.69 | $2.73 | $2.64 | 118,048,810 |
| 2021-03-11 | $2.65 | $2.70 | $2.65 | $2.70 | $2.62 | 82,849,740 |
| 2021-03-10 | $2.68 | $2.68 | $2.65 | $2.65 | $2.57 | 81,362,540 |
| 2021-03-09 | $2.68 | $2.71 | $2.63 | $2.67 | $2.59 | 173,080,230 |
| 2021-03-08 | $2.70 | $2.72 | $2.67 | $2.68 | $2.60 | 90,904,500 |
| 2021-03-05 | $2.70 | $2.70 | $2.67 | $2.69 | $2.61 | 74,136,500 |
| 2021-03-04 | $2.72 | $2.75 | $2.71 | $2.72 | $2.63 | 191,659,010 |
| 2021-03-03 | $2.66 | $2.72 | $2.66 | $2.72 | $2.64 | 192,024,830 |
| 2021-03-02 | $2.68 | $2.69 | $2.64 | $2.66 | $2.58 | 108,083,800 |
| 2021-03-01 | $2.64 | $2.67 | $2.64 | $2.67 | $2.59 | 67,053,130 |
| 2021-02-26 | $2.68 | $2.68 | $2.63 | $2.64 | $2.56 | 111,138,520 |
| 2021-02-25 | $2.65 | $2.70 | $2.65 | $2.69 | $2.61 | 127,616,360 |
| 2021-02-24 | $2.68 | $2.68 | $2.63 | $2.65 | $2.57 | 109,227,720 |
| 2021-02-23 | $2.71 | $2.71 | $2.67 | $2.68 | $2.60 | 140,518,500 |
| 2021-02-22 | $2.66 | $2.74 | $2.66 | $2.71 | $2.62 | 359,092,550 |
| 2021-02-19 | $2.61 | $2.66 | $2.61 | $2.66 | $2.58 | 256,265,250 |
| 2021-02-18 | $2.57 | $2.61 | $2.57 | $2.61 | $2.53 | 132,889,510 |
| 2021-02-17 | $2.55 | $2.55 | $2.55 | $2.55 | $2.47 | 0 |
| 2021-02-16 | $2.55 | $2.55 | $2.55 | $2.55 | $2.47 | 0 |
| 2021-02-15 | $2.55 | $2.55 | $2.55 | $2.55 | $2.47 | 0 |
| 2021-02-12 | $2.55 | $2.55 | $2.55 | $2.55 | $2.47 | 0 |
| 2021-02-11 | $2.55 | $2.55 | $2.55 | $2.55 | $2.47 | 0 |
| 2021-02-10 | $2.53 | $2.55 | $2.53 | $2.55 | $2.47 | 88,683,800 |
| 2021-02-09 | $2.51 | $2.53 | $2.50 | $2.53 | $2.45 | 53,307,600 |
| 2021-02-08 | $2.50 | $2.52 | $2.49 | $2.51 | $2.43 | 60,929,500 |
| 2021-02-05 | $2.48 | $2.51 | $2.47 | $2.50 | $2.42 | 54,482,700 |
| 2021-02-04 | $2.50 | $2.50 | $2.47 | $2.48 | $2.40 | 96,577,200 |
| 2021-02-03 | $2.52 | $2.52 | $2.49 | $2.50 | $2.42 | 59,234,750 |
| 2021-02-02 | $2.51 | $2.52 | $2.51 | $2.52 | $2.44 | 52,999,500 |
| 2021-02-01 | $2.50 | $2.51 | $2.48 | $2.51 | $2.43 | 70,410,800 |
| 2021-01-29 | $2.51 | $2.52 | $2.48 | $2.49 | $2.42 | 88,992,600 |
| 2021-01-28 | $2.54 | $2.54 | $2.51 | $2.51 | $2.43 | 84,392,500 |
| 2021-01-27 | $2.54 | $2.56 | $2.54 | $2.54 | $2.46 | 68,979,800 |
| 2021-01-26 | $2.55 | $2.56 | $2.54 | $2.54 | $2.46 | 88,597,000 |
| 2021-01-25 | $2.59 | $2.59 | $2.55 | $2.55 | $2.48 | 169,997,260 |
| 2021-01-22 | $2.62 | $2.62 | $2.58 | $2.59 | $2.51 | 186,428,400 |
| 2021-01-21 | $2.61 | $2.62 | $2.60 | $2.61 | $2.53 | 126,398,660 |
| 2021-01-20 | $2.61 | $2.62 | $2.60 | $2.61 | $2.53 | 88,787,700 |
| 2021-01-19 | $2.61 | $2.63 | $2.59 | $2.61 | $2.53 | 105,008,200 |
| 2021-01-18 | $2.63 | $2.63 | $2.59 | $2.61 | $2.53 | 254,796,250 |
| 2021-01-15 | $2.72 | $2.74 | $2.72 | $2.74 | $2.52 | 98,152,300 |
| 2021-01-14 | $2.72 | $2.73 | $2.71 | $2.72 | $2.50 | 136,854,100 |
| 2021-01-13 | $2.71 | $2.73 | $2.71 | $2.72 | $2.50 | 128,080,180 |
| 2021-01-12 | $2.69 | $2.71 | $2.69 | $2.71 | $2.49 | 167,610,400 |
| 2021-01-11 | $2.73 | $2.73 | $2.69 | $2.69 | $2.48 | 232,458,300 |
| 2021-01-08 | $2.71 | $2.73 | $2.70 | $2.72 | $2.51 | 74,348,680 |
| 2021-01-07 | $2.72 | $2.73 | $2.70 | $2.71 | $2.49 | 107,618,900 |
| 2021-01-06 | $2.72 | $2.73 | $2.71 | $2.72 | $2.50 | 81,536,610 |
| 2021-01-05 | $2.75 | $2.75 | $2.70 | $2.72 | $2.51 | 192,253,570 |
| 2021-01-04 | $2.74 | $2.75 | $2.72 | $2.75 | $2.53 | 89,204,540 |
| 2021-01-01 | $2.74 | $2.74 | $2.74 | $2.74 | $2.52 | 0 |
| 2020-12-31 | $2.73 | $2.74 | $2.72 | $2.74 | $2.52 | 76,564,120 |
| 2020-12-30 | $2.72 | $2.74 | $2.71 | $2.73 | $2.51 | 49,561,000 |
| 2020-12-29 | $2.75 | $2.76 | $2.72 | $2.72 | $2.50 | 104,982,700 |
| 2020-12-28 | $2.76 | $2.77 | $2.74 | $2.75 | $2.53 | 72,723,800 |
| 2020-12-25 | $2.75 | $2.77 | $2.74 | $2.76 | $2.54 | 43,828,680 |
| 2020-12-24 | $2.76 | $2.77 | $2.74 | $2.75 | $2.53 | 88,711,500 |
| 2020-12-23 | $2.76 | $2.77 | $2.75 | $2.76 | $2.54 | 66,569,590 |
| 2020-12-22 | $2.82 | $2.82 | $2.75 | $2.76 | $2.54 | 139,462,000 |
| 2020-12-21 | $2.81 | $2.83 | $2.80 | $2.82 | $2.59 | 54,380,600 |
| 2020-12-18 | $2.80 | $2.83 | $2.80 | $2.81 | $2.59 | 69,945,300 |
| 2020-12-17 | $2.77 | $2.80 | $2.75 | $2.80 | $2.57 | 79,628,900 |
| 2020-12-16 | $2.77 | $2.78 | $2.76 | $2.77 | $2.55 | 84,800,000 |
| 2020-12-15 | $2.79 | $2.79 | $2.75 | $2.77 | $2.55 | 105,006,300 |
| 2020-12-14 | $2.82 | $2.83 | $2.77 | $2.78 | $2.56 | 94,869,800 |
| 2020-12-11 | $2.83 | $2.84 | $2.80 | $2.82 | $2.60 | 55,688,600 |
| 2020-12-10 | $2.81 | $2.83 | $2.81 | $2.83 | $2.60 | 42,267,200 |
| 2020-12-09 | $2.85 | $2.85 | $2.81 | $2.81 | $2.59 | 66,156,400 |
| 2020-12-08 | $2.86 | $2.87 | $2.85 | $2.85 | $2.62 | 44,291,900 |
| 2020-12-07 | $2.90 | $2.91 | $2.86 | $2.86 | $2.63 | 75,372,200 |
| 2020-12-04 | $2.91 | $2.91 | $2.88 | $2.90 | $2.67 | 52,082,570 |
| 2020-12-03 | $2.94 | $2.94 | $2.91 | $2.91 | $2.68 | 48,251,100 |
| 2020-12-02 | $2.94 | $2.95 | $2.92 | $2.94 | $2.70 | 21,991,110 |
| 2020-12-01 | $2.93 | $2.94 | $2.91 | $2.94 | $2.70 | 39,893,800 |
| 2020-11-30 | $2.96 | $2.98 | $2.92 | $2.93 | $2.69 | 51,682,300 |
| 2020-11-27 | $2.94 | $2.96 | $2.92 | $2.96 | $2.72 | 32,894,000 |
| 2020-11-26 | $2.94 | $2.94 | $2.92 | $2.94 | $2.70 | 31,007,500 |
| 2020-11-25 | $2.98 | $2.99 | $2.94 | $2.94 | $2.71 | 57,585,100 |
| 2020-11-24 | $2.99 | $2.99 | $2.96 | $2.98 | $2.74 | 44,132,800 |
| 2020-11-23 | $2.94 | $3.00 | $2.94 | $2.98 | $2.74 | 42,959,260 |
| 2020-11-20 | $2.92 | $2.94 | $2.91 | $2.94 | $2.70 | 27,296,500 |
| 2020-11-19 | $2.94 | $2.94 | $2.91 | $2.92 | $2.69 | 43,161,200 |
| 2020-11-18 | $2.93 | $2.94 | $2.92 | $2.94 | $2.70 | 35,912,700 |
| 2020-11-17 | $2.92 | $2.94 | $2.92 | $2.93 | $2.69 | 45,682,870 |
| 2020-11-16 | $2.87 | $2.92 | $2.87 | $2.92 | $2.68 | 38,361,550 |
| 2020-11-13 | $2.88 | $2.88 | $2.84 | $2.86 | $2.63 | 36,077,100 |
| 2020-11-12 | $2.87 | $2.88 | $2.86 | $2.88 | $2.65 | 24,220,900 |
| 2020-11-11 | $2.85 | $2.88 | $2.84 | $2.87 | $2.64 | 29,470,660 |
| 2020-11-10 | $2.87 | $2.88 | $2.84 | $2.85 | $2.62 | 38,248,200 |
| 2020-11-09 | $2.83 | $2.87 | $2.83 | $2.86 | $2.63 | 45,194,950 |
| 2020-11-06 | $2.79 | $2.81 | $2.78 | $2.81 | $2.58 | 45,967,140 |
| 2020-11-05 | $2.76 | $2.79 | $2.76 | $2.79 | $2.56 | 73,543,690 |
| 2020-11-04 | $2.72 | $2.74 | $2.72 | $2.74 | $2.52 | 35,806,410 |
| 2020-11-03 | $2.70 | $2.72 | $2.70 | $2.72 | $2.50 | 24,090,250 |
| 2020-11-02 | $2.69 | $2.70 | $2.69 | $2.70 | $2.48 | 27,923,400 |
| 2020-10-30 | $2.70 | $2.72 | $2.68 | $2.69 | $2.47 | 45,852,800 |
| 2020-10-29 | $2.67 | $2.71 | $2.66 | $2.70 | $2.49 | 25,558,300 |
| 2020-10-28 | $2.68 | $2.68 | $2.66 | $2.68 | $2.46 | 26,585,300 |
| 2020-10-27 | $2.68 | $2.68 | $2.67 | $2.68 | $2.46 | 30,302,600 |
| 2020-10-26 | $2.70 | $2.70 | $2.68 | $2.68 | $2.47 | 45,663,300 |
| 2020-10-23 | $2.71 | $2.72 | $2.70 | $2.70 | $2.48 | 31,477,200 |
| 2020-10-22 | $2.72 | $2.72 | $2.70 | $2.71 | $2.49 | 21,742,300 |
| 2020-10-21 | $2.72 | $2.73 | $2.71 | $2.72 | $2.50 | 23,769,600 |
| 2020-10-20 | $2.73 | $2.73 | $2.71 | $2.72 | $2.50 | 32,603,500 |
| 2020-10-19 | $2.74 | $2.77 | $2.72 | $2.73 | $2.51 | 36,930,290 |
| 2020-10-16 | $2.74 | $2.75 | $2.73 | $2.74 | $2.52 | 23,739,380 |
| 2020-10-15 | $2.74 | $2.75 | $2.73 | $2.74 | $2.52 | 27,133,500 |
| 2020-10-14 | $2.76 | $2.76 | $2.74 | $2.74 | $2.52 | 26,976,790 |
| 2020-10-13 | $2.76 | $2.77 | $2.74 | $2.76 | $2.53 | 34,909,090 |
| 2020-10-12 | $2.72 | $2.76 | $2.72 | $2.76 | $2.54 | 46,064,600 |
| 2020-10-09 | $2.70 | $2.72 | $2.70 | $2.72 | $2.50 | 40,924,200 |
| 2020-10-08 | $2.68 | $2.68 | $2.68 | $2.68 | $2.46 | 0 |
| 2020-10-07 | $2.68 | $2.68 | $2.68 | $2.68 | $2.46 | 0 |
| 2020-10-06 | $2.68 | $2.68 | $2.68 | $2.68 | $2.46 | 0 |
| 2020-10-05 | $2.68 | $2.68 | $2.68 | $2.68 | $2.46 | 0 |
| 2020-10-02 | $2.68 | $2.68 | $2.68 | $2.68 | $2.46 | 0 |
| 2020-10-01 | $2.68 | $2.68 | $2.68 | $2.68 | $2.46 | 0 |
| 2020-09-30 | $2.69 | $2.70 | $2.67 | $2.68 | $2.46 | 41,309,900 |
| 2020-09-29 | $2.69 | $2.70 | $2.68 | $2.69 | $2.47 | 18,680,200 |
| 2020-09-28 | $2.68 | $2.69 | $2.68 | $2.69 | $2.47 | 18,749,300 |
| 2020-09-25 | $2.69 | $2.70 | $2.67 | $2.68 | $2.47 | 28,910,200 |
| 2020-09-24 | $2.73 | $2.73 | $2.69 | $2.69 | $2.47 | 44,416,800 |
| 2020-09-23 | $2.73 | $2.74 | $2.72 | $2.73 | $2.51 | 13,461,120 |
| 2020-09-22 | $2.76 | $2.76 | $2.72 | $2.73 | $2.51 | 22,888,500 |
| 2020-09-21 | $2.78 | $2.78 | $2.76 | $2.76 | $2.54 | 19,910,400 |
| 2020-09-18 | $2.74 | $2.77 | $2.73 | $2.77 | $2.55 | 16,807,860 |
| 2020-09-17 | $2.74 | $2.75 | $2.73 | $2.74 | $2.52 | 15,109,800 |
| 2020-09-16 | $2.73 | $2.75 | $2.72 | $2.74 | $2.52 | 13,233,200 |
| 2020-09-15 | $2.72 | $2.73 | $2.72 | $2.73 | $2.51 | 13,407,600 |
| 2020-09-14 | $2.72 | $2.73 | $2.71 | $2.72 | $2.50 | 18,116,100 |
| 2020-09-11 | $2.72 | $2.72 | $2.70 | $2.72 | $2.50 | 21,580,310 |
| 2020-09-10 | $2.74 | $2.76 | $2.72 | $2.72 | $2.50 | 22,214,200 |
| 2020-09-09 | $2.75 | $2.76 | $2.73 | $2.74 | $2.52 | 22,490,200 |
| 2020-09-08 | $2.75 | $2.77 | $2.74 | $2.76 | $2.54 | 18,505,900 |
| 2020-09-07 | $2.77 | $2.79 | $2.75 | $2.75 | $2.53 | 23,904,000 |
| 2020-09-04 | $2.78 | $2.78 | $2.74 | $2.76 | $2.54 | 23,513,500 |
| 2020-09-03 | $2.79 | $2.80 | $2.78 | $2.78 | $2.56 | 15,520,500 |
| 2020-09-02 | $2.79 | $2.80 | $2.78 | $2.79 | $2.56 | 12,580,050 |
| 2020-09-01 | $2.79 | $2.79 | $2.77 | $2.79 | $2.56 | 14,881,400 |
| 2020-08-31 | $2.81 | $2.82 | $2.79 | $2.79 | $2.57 | 23,266,700 |
| 2020-08-28 | $2.77 | $2.80 | $2.76 | $2.80 | $2.57 | 16,309,810 |
| 2020-08-27 | $2.77 | $2.77 | $2.75 | $2.77 | $2.54 | 14,644,100 |
| 2020-08-26 | $2.81 | $2.81 | $2.76 | $2.77 | $2.54 | 29,135,700 |
| 2020-08-25 | $2.83 | $2.84 | $2.80 | $2.81 | $2.58 | 23,720,800 |
| 2020-08-24 | $2.82 | $2.83 | $2.81 | $2.82 | $2.59 | 18,544,900 |
| 2020-08-21 | $2.82 | $2.83 | $2.80 | $2.81 | $2.59 | 21,971,650 |
| 2020-08-20 | $2.83 | $2.84 | $2.81 | $2.82 | $2.59 | 18,092,500 |
| 2020-08-19 | $2.84 | $2.86 | $2.83 | $2.83 | $2.60 | 25,836,860 |
| 2020-08-18 | $2.84 | $2.85 | $2.83 | $2.84 | $2.61 | 24,444,800 |
| 2020-08-17 | $2.78 | $2.85 | $2.78 | $2.84 | $2.61 | 42,424,970 |
| 2020-08-14 | $2.76 | $2.78 | $2.73 | $2.78 | $2.55 | 19,437,480 |
| 2020-08-13 | $2.74 | $2.77 | $2.74 | $2.76 | $2.54 | 29,272,280 |
| 2020-08-12 | $2.76 | $2.76 | $2.70 | $2.74 | $2.52 | 28,792,440 |
| 2020-08-11 | $2.77 | $2.80 | $2.75 | $2.76 | $2.54 | 38,725,740 |
| 2020-08-10 | $2.74 | $2.78 | $2.74 | $2.77 | $2.55 | 51,219,000 |
| 2020-08-07 | $2.74 | $2.74 | $2.71 | $2.74 | $2.52 | 26,491,100 |
| 2020-08-06 | $2.73 | $2.75 | $2.71 | $2.74 | $2.52 | 22,095,710 |
| 2020-08-05 | $2.75 | $2.75 | $2.71 | $2.73 | $2.51 | 11,912,410 |
| 2020-08-04 | $2.76 | $2.77 | $2.73 | $2.75 | $2.52 | 34,065,110 |
| 2020-08-03 | $2.70 | $2.75 | $2.70 | $2.74 | $2.52 | 38,991,010 |
| 2020-07-31 | $2.67 | $2.70 | $2.66 | $2.68 | $2.47 | 16,872,600 |
| 2020-07-30 | $2.67 | $2.69 | $2.66 | $2.66 | $2.45 | 14,300,010 |
| 2020-07-29 | $2.62 | $2.67 | $2.61 | $2.66 | $2.45 | 18,831,000 |
| 2020-07-28 | $2.61 | $2.64 | $2.61 | $2.63 | $2.42 | 13,779,760 |
| 2020-07-27 | $2.63 | $2.64 | $2.60 | $2.61 | $2.40 | 17,652,160 |
| 2020-07-24 | $2.70 | $2.70 | $2.61 | $2.63 | $2.41 | 30,262,150 |
| 2020-07-23 | $2.73 | $2.73 | $2.66 | $2.70 | $2.49 | 23,980,260 |
| 2020-07-22 | $2.73 | $2.77 | $2.73 | $2.74 | $2.52 | 28,182,310 |
| 2020-07-21 | $2.75 | $2.76 | $2.73 | $2.73 | $2.51 | 23,558,390 |
| 2020-07-20 | $2.64 | $2.74 | $2.64 | $2.74 | $2.52 | 38,802,900 |
| 2020-07-17 | $2.64 | $2.67 | $2.62 | $2.64 | $2.43 | 29,394,900 |
| 2020-07-16 | $2.71 | $2.73 | $2.64 | $2.64 | $2.43 | 58,599,090 |
| 2020-07-15 | $2.76 | $2.77 | $2.69 | $2.71 | $2.49 | 34,679,510 |
| 2020-07-14 | $2.77 | $2.79 | $2.71 | $2.75 | $2.53 | 30,940,010 |
| 2020-07-13 | $2.71 | $2.77 | $2.71 | $2.77 | $2.54 | 38,728,160 |
| 2020-07-10 | $2.78 | $2.78 | $2.70 | $2.71 | $2.50 | 37,008,710 |
| 2020-07-09 | $2.76 | $2.78 | $2.73 | $2.78 | $2.55 | 42,765,540 |
| 2020-07-08 | $2.72 | $2.77 | $2.70 | $2.76 | $2.54 | 47,165,110 |
| 2020-07-07 | $2.78 | $2.85 | $2.71 | $2.72 | $2.50 | 98,402,740 |
| 2020-07-06 | $2.60 | $2.77 | $2.60 | $2.77 | $2.54 | 124,745,180 |
| 2020-07-03 | $2.55 | $2.59 | $2.55 | $2.58 | $2.38 | 32,670,780 |
| 2020-07-02 | $2.49 | $2.55 | $2.48 | $2.55 | $2.34 | 30,811,620 |
| 2020-07-01 | $2.45 | $2.49 | $2.45 | $2.49 | $2.29 | 29,737,650 |
| 2020-06-30 | $2.44 | $2.45 | $2.44 | $2.45 | $2.25 | 15,570,540 |
| 2020-06-29 | $2.45 | $2.45 | $2.43 | $2.43 | $2.24 | 19,448,400 |
| 2020-06-26 | $2.45 | $2.45 | $2.45 | $2.45 | $2.25 | 0 |
| 2020-06-25 | $2.45 | $2.45 | $2.45 | $2.45 | $2.25 | 0 |
| 2020-06-24 | $2.45 | $2.46 | $2.45 | $2.45 | $2.25 | 10,856,440 |
| 2020-06-23 | $2.46 | $2.46 | $2.44 | $2.45 | $2.25 | 10,342,340 |
| 2020-06-22 | $2.47 | $2.47 | $2.45 | $2.46 | $2.26 | 13,525,130 |
| 2020-06-19 | $2.47 | $2.47 | $2.46 | $2.47 | $2.27 | 11,886,820 |
| 2020-06-18 | $2.45 | $2.48 | $2.44 | $2.47 | $2.27 | 17,106,450 |
| 2020-06-17 | $2.44 | $2.46 | $2.44 | $2.45 | $2.25 | 8,927,250 |
| 2020-06-16 | $2.42 | $2.44 | $2.42 | $2.44 | $2.25 | 10,908,330 |
| 2020-06-15 | $2.43 | $2.43 | $2.41 | $2.41 | $2.22 | 10,970,300 |
| 2020-06-12 | $2.42 | $2.43 | $2.40 | $2.43 | $2.24 | 7,978,310 |
| 2020-06-11 | $2.45 | $2.45 | $2.43 | $2.43 | $2.24 | 16,735,790 |
| 2020-06-10 | $2.46 | $2.46 | $2.45 | $2.45 | $2.25 | 7,905,480 |
| 2020-06-09 | $2.45 | $2.46 | $2.45 | $2.46 | $2.26 | 9,354,000 |
| 2020-06-08 | $2.45 | $2.46 | $2.45 | $2.45 | $2.26 | 10,981,570 |
| 2020-06-05 | $2.46 | $2.46 | $2.44 | $2.44 | $2.25 | 9,975,000 |
| 2020-06-04 | $2.47 | $2.47 | $2.45 | $2.46 | $2.26 | 16,885,370 |
| 2020-06-03 | $2.45 | $2.47 | $2.45 | $2.45 | $2.25 | 13,050,800 |
| 2020-06-02 | $2.43 | $2.44 | $2.43 | $2.44 | $2.24 | 14,063,070 |
| 2020-06-01 | $2.39 | $2.43 | $2.39 | $2.43 | $2.24 | 21,745,950 |
| 2020-05-29 | $2.40 | $2.40 | $2.39 | $2.39 | $2.20 | 9,977,140 |
| 2020-05-28 | $2.40 | $2.41 | $2.39 | $2.41 | $2.21 | 26,277,400 |
| 2020-05-27 | $2.39 | $2.41 | $2.39 | $2.40 | $2.21 | 26,009,380 |
| 2020-05-26 | $2.38 | $2.39 | $2.38 | $2.39 | $2.20 | 7,941,080 |
| 2020-05-25 | $2.38 | $2.38 | $2.36 | $2.38 | $2.19 | 9,989,000 |
| 2020-05-22 | $2.41 | $2.42 | $2.37 | $2.38 | $2.19 | 27,280,200 |
| 2020-05-21 | $2.42 | $2.43 | $2.41 | $2.41 | $2.22 | 9,665,100 |
| 2020-05-20 | $2.44 | $2.44 | $2.42 | $2.42 | $2.23 | 13,320,500 |
| 2020-05-19 | $2.44 | $2.45 | $2.43 | $2.44 | $2.24 | 6,950,400 |
| 2020-05-18 | $2.43 | $2.44 | $2.42 | $2.43 | $2.23 | 8,652,600 |
| 2020-05-15 | $2.44 | $2.44 | $2.43 | $2.43 | $2.23 | 25,505,300 |
| 2020-05-14 | $2.46 | $2.46 | $2.43 | $2.43 | $2.24 | 77,861,700 |
| 2020-05-13 | $2.45 | $2.46 | $2.44 | $2.46 | $2.26 | 9,637,900 |
| 2020-05-12 | $2.47 | $2.47 | $2.45 | $2.46 | $2.26 | 10,720,100 |
| 2020-05-11 | $2.47 | $2.48 | $2.46 | $2.47 | $2.27 | 21,041,200 |
| 2020-05-08 | $2.45 | $2.47 | $2.45 | $2.47 | $2.27 | 11,128,490 |
| 2020-05-07 | $2.45 | $2.46 | $2.44 | $2.45 | $2.26 | 10,075,830 |
| 2020-05-06 | $2.44 | $2.45 | $2.42 | $2.45 | $2.25 | 13,009,170 |
| 2020-05-05 | $2.45 | $2.45 | $2.45 | $2.45 | $2.26 | 0 |
| 2020-05-04 | $2.45 | $2.45 | $2.45 | $2.45 | $2.26 | 0 |
| 2020-05-01 | $2.45 | $2.45 | $2.45 | $2.45 | $2.26 | 0 |
| 2020-04-30 | $2.41 | $2.45 | $2.41 | $2.45 | $2.26 | 19,040,570 |
| 2020-04-29 | $2.38 | $2.42 | $2.38 | $2.41 | $2.22 | 48,644,250 |
| 2020-04-28 | $2.40 | $2.40 | $2.35 | $2.38 | $2.19 | 17,382,100 |
| 2020-04-27 | $2.39 | $2.40 | $2.39 | $2.40 | $2.20 | 10,356,300 |
| 2020-04-24 | $2.40 | $2.40 | $2.38 | $2.39 | $2.19 | 37,980,200 |
| 2020-04-23 | $2.41 | $2.42 | $2.40 | $2.40 | $2.21 | 7,994,500 |
| 2020-04-22 | $2.40 | $2.41 | $2.39 | $2.41 | $2.22 | 10,132,560 |
| 2020-04-21 | $2.43 | $2.43 | $2.40 | $2.41 | $2.22 | 15,734,320 |
| 2020-04-20 | $2.42 | $2.43 | $2.42 | $2.43 | $2.23 | 7,853,970 |
| 2020-04-17 | $2.42 | $2.44 | $2.42 | $2.42 | $2.23 | 11,883,920 |
| 2020-04-16 | $2.42 | $2.42 | $2.41 | $2.42 | $2.22 | 7,619,700 |
| 2020-04-15 | $2.44 | $2.44 | $2.42 | $2.43 | $2.23 | 10,541,900 |
| 2020-04-14 | $2.41 | $2.44 | $2.41 | $2.43 | $2.24 | 8,102,580 |
| 2020-04-13 | $2.42 | $2.42 | $2.40 | $2.41 | $2.22 | 14,483,010 |
| 2020-04-10 | $2.44 | $2.44 | $2.42 | $2.42 | $2.23 | 12,059,580 |
| 2020-04-09 | $2.44 | $2.45 | $2.44 | $2.44 | $2.24 | 10,279,130 |
| 2020-04-08 | $2.43 | $2.44 | $2.42 | $2.44 | $2.24 | 17,540,060 |
| 2020-04-07 | $2.42 | $2.44 | $2.42 | $2.44 | $2.24 | 29,299,430 |
| 2020-04-06 | $2.40 | $2.40 | $2.40 | $2.40 | $2.21 | 0 |
| 2020-04-03 | $2.41 | $2.41 | $2.39 | $2.40 | $2.21 | 11,607,900 |
| 2020-04-02 | $2.38 | $2.41 | $2.35 | $2.41 | $2.22 | 9,669,170 |
| 2020-04-01 | $2.40 | $2.41 | $2.38 | $2.38 | $2.19 | 15,514,880 |
| 2020-03-31 | $2.42 | $2.42 | $2.40 | $2.40 | $2.21 | 11,625,840 |
| 2020-03-30 | $2.41 | $2.42 | $2.39 | $2.40 | $2.21 | 11,349,050 |
| 2020-03-27 | $2.43 | $2.45 | $2.42 | $2.43 | $2.23 | 13,388,400 |
| 2020-03-26 | $2.43 | $2.43 | $2.41 | $2.41 | $2.22 | 11,516,200 |
| 2020-03-25 | $2.41 | $2.44 | $2.41 | $2.43 | $2.24 | 19,826,540 |
| 2020-03-24 | $2.37 | $2.38 | $2.34 | $2.37 | $2.18 | 17,001,240 |
| 2020-03-23 | $2.37 | $2.37 | $2.33 | $2.33 | $2.14 | 49,328,360 |
| 2020-03-20 | $2.39 | $2.41 | $2.38 | $2.41 | $2.21 | 45,074,180 |
| 2020-03-19 | $2.42 | $2.42 | $2.35 | $2.38 | $2.19 | 68,702,260 |
| 2020-03-18 | $2.46 | $2.48 | $2.42 | $2.43 | $2.23 | 21,863,200 |
| 2020-03-17 | $2.48 | $2.50 | $2.42 | $2.45 | $2.25 | 68,388,260 |
| 2020-03-16 | $2.54 | $2.56 | $2.47 | $2.47 | $2.28 | 70,245,870 |
| 2020-03-13 | $2.50 | $2.55 | $2.47 | $2.53 | $2.33 | 49,634,650 |
| 2020-03-12 | $2.60 | $2.60 | $2.57 | $2.58 | $2.37 | 47,657,300 |
| 2020-03-11 | $2.63 | $2.64 | $2.62 | $2.62 | $2.41 | 28,118,900 |
| 2020-03-10 | $2.59 | $2.64 | $2.58 | $2.63 | $2.42 | 24,092,650 |
| 2020-03-09 | $2.62 | $2.63 | $2.59 | $2.60 | $2.39 | 30,188,170 |
| 2020-03-06 | $2.68 | $2.68 | $2.66 | $2.67 | $2.45 | 15,650,600 |
| 2020-03-05 | $2.68 | $2.70 | $2.67 | $2.69 | $2.47 | 26,597,930 |
| 2020-03-04 | $2.64 | $2.67 | $2.63 | $2.67 | $2.45 | 19,448,550 |
| 2020-03-03 | $2.66 | $2.68 | $2.63 | $2.64 | $2.43 | 27,956,620 |
| 2020-03-02 | $2.56 | $2.64 | $2.56 | $2.64 | $2.43 | 25,554,100 |
| 2020-02-28 | $2.60 | $2.60 | $2.55 | $2.56 | $2.35 | 45,632,100 |
| 2020-02-27 | $2.63 | $2.65 | $2.63 | $2.63 | $2.42 | 15,448,550 |
| 2020-02-26 | $2.59 | $2.66 | $2.59 | $2.63 | $2.42 | 29,497,560 |
| 2020-02-25 | $2.63 | $2.63 | $2.58 | $2.62 | $2.41 | 32,986,360 |
| 2020-02-24 | $2.67 | $2.67 | $2.64 | $2.66 | $2.44 | 29,550,840 |
| 2020-02-21 | $2.66 | $2.69 | $2.66 | $2.67 | $2.46 | 34,861,600 |
| 2020-02-20 | $2.62 | $2.66 | $2.62 | $2.66 | $2.44 | 27,621,300 |
| 2020-02-19 | $2.62 | $2.63 | $2.62 | $2.62 | $2.41 | 16,729,930 |
| 2020-02-18 | $2.62 | $2.64 | $2.61 | $2.62 | $2.41 | 19,276,780 |
| 2020-02-17 | $2.58 | $2.62 | $2.58 | $2.62 | $2.41 | 20,454,530 |
| 2020-02-14 | $2.56 | $2.58 | $2.56 | $2.58 | $2.37 | 13,772,500 |
| 2020-02-13 | $2.58 | $2.58 | $2.56 | $2.56 | $2.36 | 16,242,100 |
| 2020-02-12 | $2.57 | $2.58 | $2.56 | $2.58 | $2.37 | 15,841,800 |
| 2020-02-11 | $2.56 | $2.59 | $2.55 | $2.57 | $2.36 | 23,276,100 |
| 2020-02-10 | $2.51 | $2.56 | $2.50 | $2.56 | $2.35 | 48,961,840 |
| 2020-02-07 | $2.51 | $2.52 | $2.49 | $2.51 | $2.31 | 28,510,300 |
| 2020-02-06 | $2.52 | $2.53 | $2.49 | $2.52 | $2.32 | 40,017,230 |
| 2020-02-05 | $2.48 | $2.53 | $2.48 | $2.51 | $2.31 | 48,715,800 |
| 2020-02-04 | $2.42 | $2.48 | $2.41 | $2.48 | $2.28 | 48,179,160 |
| 2020-02-03 | $2.46 | $2.46 | $2.41 | $2.42 | $2.22 | 112,035,250 |
| 2020-01-31 | $2.67 | $2.67 | $2.67 | $2.67 | $2.45 | 0 |
| 2020-01-30 | $2.67 | $2.67 | $2.67 | $2.67 | $2.45 | 0 |
| 2020-01-29 | $2.67 | $2.67 | $2.67 | $2.67 | $2.45 | 0 |
| 2020-01-28 | $2.67 | $2.67 | $2.67 | $2.67 | $2.45 | 0 |
| 2020-01-27 | $2.67 | $2.67 | $2.67 | $2.67 | $2.45 | 0 |
| 2020-01-24 | $2.67 | $2.67 | $2.67 | $2.67 | $2.45 | 0 |
| 2020-01-23 | $2.72 | $2.73 | $2.65 | $2.67 | $2.45 | 52,207,000 |
| 2020-01-22 | $2.73 | $2.74 | $2.69 | $2.73 | $2.51 | 28,097,100 |
| 2020-01-21 | $2.78 | $2.80 | $2.73 | $2.73 | $2.51 | 37,772,200 |
| 2020-01-20 | $2.78 | $2.79 | $2.77 | $2.78 | $2.56 | 17,899,420 |
| 2020-01-17 | $2.80 | $2.82 | $2.78 | $2.78 | $2.56 | 50,045,800 |
| 2020-01-16 | $2.95 | $2.95 | $2.94 | $2.95 | $2.58 | 13,418,300 |
| 2020-01-15 | $2.96 | $2.96 | $2.94 | $2.95 | $2.58 | 27,896,180 |
| 2020-01-14 | $2.95 | $2.97 | $2.95 | $2.96 | $2.59 | 33,683,100 |
| 2020-01-13 | $2.94 | $2.95 | $2.92 | $2.95 | $2.58 | 15,377,230 |
| 2020-01-10 | $2.95 | $2.95 | $2.92 | $2.94 | $2.57 | 27,117,800 |
| 2020-01-09 | $2.93 | $2.95 | $2.93 | $2.94 | $2.58 | 30,841,600 |
| 2020-01-08 | $2.94 | $2.94 | $2.91 | $2.92 | $2.56 | 33,632,500 |
| 2020-01-07 | $2.92 | $2.94 | $2.92 | $2.94 | $2.58 | 11,067,900 |
| 2020-01-06 | $2.92 | $2.95 | $2.92 | $2.92 | $2.56 | 15,483,440 |
| 2020-01-03 | $2.93 | $2.94 | $2.92 | $2.93 | $2.56 | 18,358,800 |
| 2020-01-02 | $2.91 | $2.94 | $2.91 | $2.93 | $2.57 | 21,465,600 |
| 2020-01-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.54 | 0 |
| 2019-12-31 | $2.88 | $2.90 | $2.88 | $2.90 | $2.54 | 13,474,860 |
| 2019-12-30 | $2.85 | $2.88 | $2.85 | $2.88 | $2.52 | 14,370,500 |
| 2019-12-27 | $2.86 | $2.87 | $2.86 | $2.86 | $2.50 | 12,930,400 |
| 2019-12-26 | $2.83 | $2.85 | $2.83 | $2.85 | $2.50 | 7,753,850 |
| 2019-12-25 | $2.83 | $2.83 | $2.82 | $2.83 | $2.47 | 8,047,400 |
| 2019-12-24 | $2.82 | $2.83 | $2.81 | $2.83 | $2.47 | 14,149,300 |
| 2019-12-23 | $2.85 | $2.85 | $2.81 | $2.82 | $2.47 | 14,617,300 |
| 2019-12-20 | $2.87 | $2.87 | $2.85 | $2.85 | $2.49 | 11,431,000 |
| 2019-12-19 | $2.86 | $2.87 | $2.85 | $2.86 | $2.51 | 13,892,590 |
| 2019-12-18 | $2.86 | $2.87 | $2.85 | $2.86 | $2.50 | 12,622,800 |
| 2019-12-17 | $2.84 | $2.88 | $2.83 | $2.86 | $2.50 | 19,326,500 |
| 2019-12-16 | $2.83 | $2.84 | $2.83 | $2.84 | $2.49 | 13,949,250 |
| 2019-12-13 | $2.80 | $2.82 | $2.80 | $2.82 | $2.47 | 12,437,900 |
| 2019-12-12 | $2.79 | $2.79 | $2.78 | $2.79 | $2.44 | 7,917,750 |
| 2019-12-11 | $2.77 | $2.79 | $2.77 | $2.79 | $2.44 | 20,977,900 |
| 2019-12-10 | $2.77 | $2.77 | $2.76 | $2.77 | $2.43 | 8,416,290 |
| 2019-12-09 | $2.75 | $2.77 | $2.75 | $2.77 | $2.42 | 10,090,000 |
| 2019-12-06 | $2.75 | $2.76 | $2.74 | $2.75 | $2.41 | 8,493,800 |
| 2019-12-05 | $2.75 | $2.76 | $2.74 | $2.75 | $2.41 | 14,268,210 |
| 2019-12-04 | $2.75 | $2.75 | $2.73 | $2.74 | $2.40 | 7,520,900 |
| 2019-12-03 | $2.75 | $2.76 | $2.74 | $2.76 | $2.41 | 5,204,800 |
| 2019-12-02 | $2.74 | $2.76 | $2.74 | $2.75 | $2.41 | 7,437,600 |
| 2019-11-29 | $2.75 | $2.76 | $2.74 | $2.74 | $2.40 | 6,125,630 |
| 2019-11-28 | $2.76 | $2.76 | $2.75 | $2.75 | $2.41 | 6,077,400 |
| 2019-11-27 | $2.76 | $2.77 | $2.75 | $2.76 | $2.41 | 4,552,210 |
| 2019-11-26 | $2.78 | $2.78 | $2.76 | $2.76 | $2.42 | 5,616,800 |
| 2019-11-25 | $2.74 | $2.77 | $2.74 | $2.77 | $2.42 | 12,577,100 |
| 2019-11-22 | $2.74 | $2.76 | $2.73 | $2.74 | $2.40 | 6,952,800 |
| 2019-11-21 | $2.74 | $2.74 | $2.73 | $2.74 | $2.40 | 4,473,300 |
| 2019-11-20 | $2.75 | $2.75 | $2.74 | $2.74 | $2.40 | 15,329,500 |
| 2019-11-19 | $2.73 | $2.75 | $2.73 | $2.75 | $2.41 | 7,039,700 |
| 2019-11-18 | $2.72 | $2.73 | $2.70 | $2.73 | $2.39 | 8,403,400 |
| 2019-11-15 | $2.73 | $2.73 | $2.72 | $2.72 | $2.38 | 10,174,100 |
| 2019-11-14 | $2.73 | $2.73 | $2.72 | $2.73 | $2.39 | 6,215,200 |
| 2019-11-13 | $2.74 | $2.74 | $2.73 | $2.73 | $2.39 | 9,563,200 |
| 2019-11-12 | $2.74 | $2.75 | $2.73 | $2.75 | $2.40 | 10,019,350 |
| 2019-11-11 | $2.79 | $2.79 | $2.74 | $2.74 | $2.40 | 22,050,900 |
| 2019-11-08 | $2.82 | $2.82 | $2.79 | $2.79 | $2.44 | 6,967,800 |
| 2019-11-07 | $2.79 | $2.81 | $2.79 | $2.80 | $2.45 | 4,931,690 |
| 2019-11-06 | $2.81 | $2.81 | $2.79 | $2.79 | $2.45 | 6,579,180 |
| 2019-11-05 | $2.80 | $2.83 | $2.79 | $2.81 | $2.46 | 9,269,480 |
| 2019-11-04 | $2.79 | $2.81 | $2.79 | $2.80 | $2.45 | 7,668,440 |
| 2019-11-01 | $2.76 | $2.79 | $2.76 | $2.79 | $2.44 | 7,617,760 |
| 2019-10-31 | $2.78 | $2.78 | $2.76 | $2.77 | $2.42 | 8,996,460 |
| 2019-10-30 | $2.81 | $2.81 | $2.77 | $2.78 | $2.43 | 11,233,900 |
| 2019-10-29 | $2.82 | $2.82 | $2.81 | $2.81 | $2.46 | 5,480,100 |
| 2019-10-28 | $2.81 | $2.82 | $2.81 | $2.82 | $2.47 | 9,273,400 |
| 2019-10-25 | $2.81 | $2.81 | $2.79 | $2.81 | $2.46 | 5,371,350 |
| 2019-10-24 | $2.80 | $2.81 | $2.79 | $2.81 | $2.46 | 3,712,510 |
| 2019-10-23 | $2.81 | $2.81 | $2.80 | $2.80 | $2.45 | 3,895,200 |
| 2019-10-22 | $2.80 | $2.81 | $2.79 | $2.81 | $2.46 | 6,054,900 |
| 2019-10-21 | $2.80 | $2.81 | $2.78 | $2.80 | $2.45 | 5,869,240 |
| 2019-10-18 | $2.83 | $2.84 | $2.79 | $2.80 | $2.45 | 8,946,210 |
| 2019-10-17 | $2.83 | $2.84 | $2.82 | $2.83 | $2.48 | 4,690,050 |
| 2019-10-16 | $2.85 | $2.87 | $2.84 | $2.84 | $2.49 | 5,507,950 |
| 2019-10-15 | $2.86 | $2.86 | $2.84 | $2.85 | $2.49 | 5,261,450 |
| 2019-10-14 | $2.84 | $2.88 | $2.84 | $2.86 | $2.51 | 11,154,210 |
| 2019-10-11 | $2.81 | $2.84 | $2.81 | $2.84 | $2.48 | 9,632,160 |
| 2019-10-10 | $2.80 | $2.81 | $2.80 | $2.81 | $2.46 | 5,682,660 |
| 2019-10-09 | $2.77 | $2.80 | $2.76 | $2.80 | $2.45 | 5,526,900 |
| 2019-10-08 | $2.77 | $2.78 | $2.76 | $2.77 | $2.43 | 5,939,260 |
| 2019-10-07 | $2.76 | $2.76 | $2.76 | $2.76 | $2.42 | 0 |
| 2019-10-04 | $2.76 | $2.76 | $2.76 | $2.76 | $2.42 | 0 |
| 2019-10-03 | $2.76 | $2.76 | $2.76 | $2.76 | $2.42 | 0 |
| 2019-10-02 | $2.76 | $2.76 | $2.76 | $2.76 | $2.42 | 0 |
| 2019-10-01 | $2.76 | $2.76 | $2.76 | $2.76 | $2.42 | 0 |
| 2019-09-30 | $2.78 | $2.78 | $2.76 | $2.76 | $2.42 | 9,006,600 |
| 2019-09-27 | $2.80 | $2.80 | $2.78 | $2.78 | $2.44 | 7,613,100 |
| 2019-09-26 | $2.80 | $2.81 | $2.79 | $2.80 | $2.45 | 6,083,700 |
| 2019-09-25 | $2.82 | $2.82 | $2.79 | $2.80 | $2.45 | 6,489,500 |
| 2019-09-24 | $2.82 | $2.84 | $2.82 | $2.82 | $2.47 | 4,732,500 |
| 2019-09-23 | $2.85 | $2.85 | $2.81 | $2.82 | $2.47 | 7,401,250 |
| 2019-09-20 | $2.85 | $2.85 | $2.84 | $2.85 | $2.49 | 3,212,780 |
| 2019-09-19 | $2.84 | $2.85 | $2.83 | $2.85 | $2.49 | 2,934,880 |
| 2019-09-18 | $2.84 | $2.85 | $2.84 | $2.84 | $2.49 | 3,842,000 |
| 2019-09-17 | $2.87 | $2.87 | $2.83 | $2.84 | $2.49 | 7,858,640 |
| 2019-09-16 | $2.87 | $2.88 | $2.87 | $2.88 | $2.52 | 6,651,600 |
| 2019-09-13 | $2.87 | $2.87 | $2.87 | $2.87 | $2.51 | 0 |
| 2019-09-12 | $2.85 | $2.87 | $2.85 | $2.87 | $2.51 | 5,873,000 |
| 2019-09-11 | $2.86 | $2.86 | $2.85 | $2.85 | $2.49 | 6,822,010 |
| 2019-09-10 | $2.86 | $2.87 | $2.85 | $2.86 | $2.50 | 4,972,310 |
| 2019-09-09 | $2.87 | $2.88 | $2.86 | $2.86 | $2.51 | 6,233,900 |
| 2019-09-06 | $2.84 | $2.85 | $2.84 | $2.85 | $2.50 | 7,628,900 |
| 2019-09-05 | $2.83 | $2.87 | $2.82 | $2.84 | $2.49 | 12,417,900 |
| 2019-09-04 | $2.78 | $2.82 | $2.78 | $2.82 | $2.47 | 8,658,000 |
| 2019-09-03 | $2.77 | $2.78 | $2.77 | $2.78 | $2.43 | 4,407,500 |
| 2019-09-02 | $2.74 | $2.78 | $2.74 | $2.77 | $2.43 | 7,149,500 |
| 2019-08-30 | $2.76 | $2.77 | $2.74 | $2.74 | $2.40 | 9,372,900 |
| 2019-08-29 | $2.77 | $2.77 | $2.75 | $2.75 | $2.41 | 6,433,200 |
| 2019-08-28 | $2.77 | $2.78 | $2.76 | $2.77 | $2.42 | 5,860,100 |
| 2019-08-27 | $2.74 | $2.79 | $2.74 | $2.78 | $2.43 | 12,087,000 |
| 2019-08-26 | $2.73 | $2.75 | $2.72 | $2.74 | $2.40 | 6,815,920 |
| 2019-08-23 | $2.75 | $2.76 | $2.74 | $2.76 | $2.41 | 8,899,400 |
| 2019-08-22 | $2.76 | $2.76 | $2.74 | $2.75 | $2.41 | 6,121,200 |
| 2019-08-21 | $2.76 | $2.76 | $2.75 | $2.76 | $2.42 | 4,496,500 |
| 2019-08-20 | $2.75 | $2.76 | $2.74 | $2.76 | $2.42 | 7,522,220 |
| 2019-08-19 | $2.71 | $2.75 | $2.71 | $2.75 | $2.41 | 10,329,820 |
| 2019-08-16 | $2.71 | $2.72 | $2.70 | $2.71 | $2.37 | 5,145,800 |
| 2019-08-15 | $2.67 | $2.71 | $2.66 | $2.71 | $2.37 | 6,292,800 |
| 2019-08-14 | $2.70 | $2.72 | $2.69 | $2.69 | $2.36 | 6,531,200 |
| 2019-08-13 | $2.69 | $2.69 | $2.69 | $2.69 | $2.35 | 5,568,300 |
| 2019-08-12 | $2.67 | $2.70 | $2.67 | $2.70 | $2.37 | 5,731,200 |
| 2019-08-09 | $2.68 | $2.69 | $2.67 | $2.68 | $2.34 | 8,503,200 |
| 2019-08-08 | $2.66 | $2.68 | $2.66 | $2.67 | $2.34 | 5,337,200 |
| 2019-08-07 | $2.67 | $2.67 | $2.65 | $2.65 | $2.32 | 7,581,100 |
| 2019-08-06 | $2.68 | $2.68 | $2.63 | $2.66 | $2.33 | 20,316,200 |
| 2019-08-05 | $2.75 | $2.75 | $2.70 | $2.71 | $2.37 | 15,845,700 |
| 2019-08-02 | $2.75 | $2.75 | $2.74 | $2.75 | $2.41 | 15,467,300 |
| 2019-08-01 | $2.81 | $2.81 | $2.78 | $2.79 | $2.44 | 5,762,000 |
| 2019-07-31 | $2.82 | $2.82 | $2.80 | $2.81 | $2.46 | 4,439,200 |
| 2019-07-30 | $2.81 | $2.83 | $2.81 | $2.83 | $2.47 | 4,585,400 |
| 2019-07-29 | $2.81 | $2.81 | $2.80 | $2.81 | $2.46 | 5,855,200 |
| 2019-07-26 | $2.79 | $2.81 | $2.79 | $2.81 | $2.46 | 5,704,900 |
| 2019-07-25 | $2.78 | $2.80 | $2.78 | $2.79 | $2.45 | 5,254,800 |
| 2019-07-24 | $2.76 | $2.79 | $2.76 | $2.78 | $2.43 | 5,701,200 |
| 2019-07-23 | $2.75 | $2.76 | $2.75 | $2.76 | $2.42 | 3,454,200 |
| 2019-07-22 | $2.77 | $2.78 | $2.74 | $2.75 | $2.41 | 6,271,000 |
| 2019-07-19 | $2.75 | $2.78 | $2.75 | $2.77 | $2.42 | 4,148,700 |
| 2019-07-18 | $2.77 | $2.77 | $2.75 | $2.75 | $2.41 | 6,934,300 |
| 2019-07-17 | $2.78 | $2.78 | $2.77 | $2.78 | $2.43 | 3,290,300 |
| 2019-07-16 | $2.78 | $2.79 | $2.77 | $2.78 | $2.43 | 4,029,130 |
| 2019-07-15 | $2.78 | $2.79 | $2.74 | $2.78 | $2.43 | 6,603,120 |
| 2019-07-12 | $2.77 | $2.78 | $2.76 | $2.78 | $2.43 | 3,754,720 |
| 2019-07-11 | $2.77 | $2.78 | $2.76 | $2.76 | $2.42 | 7,109,800 |
| 2019-07-10 | $2.78 | $2.79 | $2.76 | $2.76 | $2.42 | 6,389,000 |
| 2019-07-09 | $2.78 | $2.79 | $2.78 | $2.78 | $2.43 | 5,234,700 |
| 2019-07-08 | $2.84 | $2.84 | $2.77 | $2.78 | $2.44 | 12,843,400 |
| 2019-07-05 | $2.84 | $2.85 | $2.83 | $2.84 | $2.49 | 3,523,300 |
| 2019-07-04 | $2.84 | $2.86 | $2.83 | $2.84 | $2.49 | 8,374,200 |
| 2019-07-03 | $2.84 | $2.85 | $2.83 | $2.84 | $2.49 | 7,831,800 |
| 2019-07-02 | $2.83 | $2.84 | $2.82 | $2.84 | $2.49 | 10,101,500 |
| 2019-07-01 | $2.83 | $2.83 | $2.81 | $2.83 | $2.47 | 11,400,650 |
| 2019-06-28 | $2.80 | $2.80 | $2.77 | $2.79 | $2.44 | 13,669,000 |
| 2019-06-27 | $2.78 | $2.81 | $2.78 | $2.80 | $2.45 | 8,125,750 |
| 2019-06-26 | $2.76 | $2.78 | $2.76 | $2.78 | $2.43 | 5,262,350 |
| 2019-06-25 | $2.79 | $2.80 | $2.75 | $2.77 | $2.42 | 9,426,150 |
| 2019-06-24 | $2.79 | $2.80 | $2.78 | $2.79 | $2.45 | 9,740,500 |
| 2019-06-21 | $2.79 | $2.80 | $2.78 | $2.79 | $2.45 | 10,202,740 |
| 2019-06-20 | $2.74 | $2.80 | $2.74 | $2.79 | $2.44 | 19,752,250 |
| 2019-06-19 | $2.76 | $2.77 | $2.74 | $2.74 | $2.40 | 12,744,080 |
| 2019-06-18 | $2.72 | $2.72 | $2.71 | $2.72 | $2.38 | 6,167,600 |
| 2019-06-17 | $2.71 | $2.73 | $2.70 | $2.72 | $2.38 | 5,010,880 |
| 2019-06-14 | $2.73 | $2.74 | $2.71 | $2.71 | $2.37 | 7,694,200 |
| 2019-06-13 | $2.74 | $2.74 | $2.72 | $2.73 | $2.39 | 8,634,900 |
| 2019-06-12 | $2.76 | $2.76 | $2.74 | $2.74 | $2.40 | 6,356,910 |
| 2019-06-11 | $2.70 | $2.76 | $2.70 | $2.76 | $2.42 | 16,138,610 |
| 2019-06-10 | $2.69 | $2.71 | $2.68 | $2.70 | $2.36 | 5,803,000 |
| 2019-06-07 | $2.68 | $2.68 | $2.68 | $2.68 | $2.34 | 0 |
| 2019-06-06 | $2.70 | $2.70 | $2.68 | $2.68 | $2.34 | 11,291,600 |
| 2019-06-05 | $2.71 | $2.72 | $2.70 | $2.70 | $2.37 | 8,916,800 |
| 2019-06-04 | $2.70 | $2.70 | $2.69 | $2.69 | $2.36 | 6,903,800 |
| 2019-06-03 | $2.72 | $2.73 | $2.70 | $2.70 | $2.37 | 8,375,100 |
| 2019-05-31 | $2.72 | $2.73 | $2.71 | $2.71 | $2.38 | 5,186,200 |
| 2019-05-30 | $2.71 | $2.72 | $2.70 | $2.72 | $2.38 | 6,555,000 |
| 2019-05-29 | $2.72 | $2.73 | $2.71 | $2.72 | $2.38 | 6,368,560 |
| 2019-05-28 | $2.71 | $2.74 | $2.71 | $2.72 | $2.38 | 9,953,610 |
| 2019-05-27 | $2.69 | $2.72 | $2.67 | $2.71 | $2.38 | 10,899,810 |
| 2019-05-24 | $2.69 | $2.70 | $2.68 | $2.69 | $2.35 | 9,506,100 |
| 2019-05-23 | $2.71 | $2.71 | $2.69 | $2.69 | $2.35 | 12,771,400 |
| 2019-05-22 | $2.72 | $2.73 | $2.70 | $2.72 | $2.38 | 5,255,600 |
| 2019-05-21 | $2.70 | $2.73 | $2.69 | $2.72 | $2.38 | 9,076,000 |
| 2019-05-20 | $2.70 | $2.72 | $2.67 | $2.69 | $2.36 | 11,411,600 |
| 2019-05-17 | $2.76 | $2.77 | $2.70 | $2.70 | $2.37 | 13,760,800 |
| 2019-05-16 | $2.75 | $2.76 | $2.72 | $2.76 | $2.42 | 8,048,200 |
| 2019-05-15 | $2.72 | $2.75 | $2.72 | $2.75 | $2.41 | 11,277,200 |
| 2019-05-14 | $2.71 | $2.72 | $2.70 | $2.71 | $2.37 | 11,340,800 |
| 2019-05-13 | $2.72 | $2.74 | $2.72 | $2.72 | $2.38 | 11,791,900 |
| 2019-05-10 | $2.72 | $2.76 | $2.68 | $2.76 | $2.42 | 20,818,610 |
| 2019-05-09 | $2.73 | $2.74 | $2.70 | $2.70 | $2.36 | 18,154,000 |
| 2019-05-08 | $2.74 | $2.77 | $2.72 | $2.74 | $2.40 | 15,231,120 |
| 2019-05-07 | $2.75 | $2.78 | $2.75 | $2.77 | $2.43 | 15,909,220 |
| 2019-05-06 | $2.83 | $2.84 | $2.71 | $2.74 | $2.40 | 37,469,300 |
| 2019-05-03 | $2.87 | $2.87 | $2.87 | $2.87 | $2.52 | 0 |
| 2019-05-02 | $2.87 | $2.87 | $2.87 | $2.87 | $2.52 | 0 |
| 2019-05-01 | $2.87 | $2.87 | $2.87 | $2.87 | $2.52 | 0 |
| 2019-04-30 | $2.85 | $2.88 | $2.85 | $2.87 | $2.52 | 9,953,700 |
| 2019-04-29 | $2.87 | $2.88 | $2.85 | $2.85 | $2.49 | 14,758,370 |
| 2019-04-26 | $2.90 | $2.90 | $2.86 | $2.87 | $2.51 | 17,183,000 |
| 2019-04-25 | $2.97 | $2.97 | $2.90 | $2.90 | $2.54 | 17,306,100 |
| 2019-04-24 | $2.95 | $2.97 | $2.93 | $2.97 | $2.60 | 10,377,710 |
| 2019-04-23 | $2.97 | $2.97 | $2.94 | $2.95 | $2.58 | 14,316,900 |
| 2019-04-22 | $3.04 | $3.04 | $2.97 | $2.97 | $2.60 | 15,326,600 |
| 2019-04-19 | $3.03 | $3.04 | $3.00 | $3.03 | $2.66 | 7,292,400 |
| 2019-04-18 | $3.05 | $3.05 | $3.02 | $3.03 | $2.65 | 6,874,500 |
| 2019-04-17 | $3.04 | $3.06 | $3.02 | $3.05 | $2.67 | 12,241,800 |
| 2019-04-16 | $3.00 | $3.05 | $2.97 | $3.05 | $2.67 | 16,714,340 |
| 2019-04-15 | $3.06 | $3.07 | $3.00 | $3.01 | $2.63 | 12,220,580 |
| 2019-04-12 | $3.03 | $3.03 | $2.99 | $3.01 | $2.64 | 9,970,400 |
| 2019-04-11 | $3.06 | $3.08 | $3.02 | $3.04 | $2.66 | 9,470,800 |
| 2019-04-10 | $3.06 | $3.08 | $3.04 | $3.06 | $2.68 | 7,483,800 |
| 2019-04-09 | $3.07 | $3.08 | $3.06 | $3.07 | $2.69 | 7,148,710 |
| 2019-04-08 | $3.07 | $3.09 | $3.03 | $3.08 | $2.69 | 17,567,870 |
| 2019-04-05 | $3.06 | $3.06 | $3.06 | $3.06 | $2.68 | 0 |
| 2019-04-04 | $3.04 | $3.07 | $3.03 | $3.06 | $2.68 | 11,513,230 |
| 2019-04-03 | $2.99 | $3.03 | $2.96 | $3.03 | $2.65 | 10,899,460 |
| 2019-04-02 | $3.01 | $3.01 | $2.99 | $2.99 | $2.62 | 11,909,070 |
| 2019-04-01 | $2.92 | $3.00 | $2.92 | $3.00 | $2.62 | 19,981,370 |
| 2019-03-29 | $2.86 | $2.93 | $2.85 | $2.92 | $2.56 | 18,476,300 |
| 2019-03-28 | $2.88 | $2.89 | $2.85 | $2.86 | $2.51 | 11,554,660 |
| 2019-03-27 | $2.85 | $2.88 | $2.84 | $2.88 | $2.52 | 9,794,400 |
| 2019-03-26 | $2.88 | $2.89 | $2.83 | $2.83 | $2.48 | 15,089,900 |
| 2019-03-25 | $2.87 | $2.91 | $2.87 | $2.88 | $2.52 | 11,010,600 |
| 2019-03-22 | $2.92 | $2.93 | $2.88 | $2.92 | $2.56 | 9,566,440 |
| 2019-03-21 | $2.91 | $2.93 | $2.91 | $2.92 | $2.55 | 12,837,330 |
| 2019-03-20 | $2.89 | $2.91 | $2.87 | $2.90 | $2.54 | 9,572,310 |
| 2019-03-19 | $2.91 | $2.93 | $2.89 | $2.90 | $2.54 | 11,000,230 |
| 2019-03-18 | $2.83 | $2.91 | $2.83 | $2.91 | $2.55 | 15,883,930 |
| 2019-03-15 | $2.80 | $2.85 | $2.80 | $2.83 | $2.48 | 9,808,620 |
| 2019-03-14 | $2.84 | $2.86 | $2.79 | $2.81 | $2.46 | 12,391,300 |
| 2019-03-13 | $2.86 | $2.86 | $2.83 | $2.84 | $2.48 | 11,096,060 |
| 2019-03-12 | $2.85 | $2.89 | $2.83 | $2.86 | $2.50 | 12,646,160 |
| 2019-03-11 | $2.79 | $2.84 | $2.79 | $2.83 | $2.48 | 12,995,610 |
| 2019-03-08 | $2.89 | $2.89 | $2.79 | $2.79 | $2.45 | 26,531,760 |
| 2019-03-07 | $2.92 | $2.93 | $2.89 | $2.91 | $2.55 | 20,191,300 |
| 2019-03-06 | $2.88 | $2.93 | $2.87 | $2.92 | $2.56 | 18,930,660 |
| 2019-03-05 | $2.87 | $2.89 | $2.85 | $2.88 | $2.53 | 12,732,900 |
| 2019-03-04 | $2.84 | $2.91 | $2.84 | $2.87 | $2.51 | 18,469,340 |
| 2019-03-01 | $2.82 | $2.84 | $2.80 | $2.84 | $2.48 | 11,799,180 |
| 2019-02-28 | $2.81 | $2.83 | $2.80 | $2.81 | $2.46 | 10,027,700 |
| 2019-02-27 | $2.80 | $2.85 | $2.79 | $2.81 | $2.46 | 14,709,500 |
| 2019-02-26 | $2.82 | $2.85 | $2.80 | $2.81 | $2.46 | 22,776,080 |
| 2019-02-25 | $2.71 | $2.83 | $2.71 | $2.83 | $2.47 | 32,200,990 |
| 2019-02-22 | $2.68 | $2.71 | $2.67 | $2.71 | $2.37 | 11,249,050 |
| 2019-02-21 | $2.70 | $2.71 | $2.68 | $2.68 | $2.35 | 11,398,380 |
| 2019-02-20 | $2.70 | $2.70 | $2.68 | $2.70 | $2.36 | 8,753,130 |
| 2019-02-19 | $2.70 | $2.72 | $2.68 | $2.69 | $2.36 | 11,884,220 |
| 2019-02-18 | $2.65 | $2.70 | $2.65 | $2.70 | $2.36 | 10,353,920 |
| 2019-02-15 | $2.67 | $2.67 | $2.63 | $2.64 | $2.31 | 12,139,170 |
| 2019-02-14 | $2.67 | $2.69 | $2.67 | $2.68 | $2.34 | 8,770,500 |
| 2019-02-13 | $2.64 | $2.69 | $2.64 | $2.67 | $2.34 | 18,872,600 |
| 2019-02-12 | $2.63 | $2.65 | $2.62 | $2.64 | $2.31 | 13,756,100 |
| 2019-02-11 | $2.61 | $2.63 | $2.60 | $2.62 | $2.30 | 16,877,560 |
| 2019-02-08 | $2.61 | $2.61 | $2.61 | $2.61 | $2.28 | 0 |
| 2019-02-07 | $2.61 | $2.61 | $2.61 | $2.61 | $2.28 | 0 |
| 2019-02-06 | $2.61 | $2.61 | $2.61 | $2.61 | $2.28 | 0 |
| 2019-02-05 | $2.61 | $2.61 | $2.61 | $2.61 | $2.28 | 0 |
| 2019-02-04 | $2.61 | $2.61 | $2.61 | $2.61 | $2.28 | 0 |
| 2019-02-01 | $2.59 | $2.61 | $2.58 | $2.61 | $2.28 | 11,730,060 |
| 2019-01-31 | $2.57 | $2.59 | $2.57 | $2.59 | $2.26 | 7,331,080 |
| 2019-01-30 | $2.57 | $2.58 | $2.56 | $2.57 | $2.25 | 5,942,680 |
| 2019-01-29 | $2.56 | $2.58 | $2.54 | $2.58 | $2.26 | 11,570,460 |
| 2019-01-28 | $2.57 | $2.60 | $2.56 | $2.57 | $2.25 | 10,107,490 |
| 2019-01-25 | $2.56 | $2.58 | $2.56 | $2.57 | $2.25 | 8,392,100 |
| 2019-01-24 | $2.55 | $2.56 | $2.54 | $2.56 | $2.24 | 8,090,000 |
| 2019-01-23 | $2.54 | $2.56 | $2.54 | $2.55 | $2.23 | 3,688,830 |
| 2019-01-22 | $2.57 | $2.58 | $2.54 | $2.55 | $2.23 | 11,872,700 |
| 2019-01-21 | $2.57 | $2.58 | $2.56 | $2.57 | $2.25 | 10,495,800 |
| 2019-01-18 | $2.53 | $2.56 | $2.53 | $2.56 | $2.24 | 7,131,300 |
| 2019-01-17 | $2.54 | $2.55 | $2.53 | $2.53 | $2.21 | 6,874,700 |
| 2019-01-16 | $2.54 | $2.54 | $2.53 | $2.54 | $2.22 | 7,205,000 |
| 2019-01-15 | $2.61 | $2.64 | $2.61 | $2.63 | $2.22 | 9,463,800 |
| 2019-01-14 | $2.61 | $2.62 | $2.61 | $2.61 | $2.20 | 6,062,000 |
| 2019-01-11 | $2.60 | $2.62 | $2.60 | $2.61 | $2.20 | 5,189,100 |
| 2019-01-10 | $2.61 | $2.62 | $2.60 | $2.60 | $2.19 | 8,166,900 |
| 2019-01-09 | $2.60 | $2.64 | $2.60 | $2.61 | $2.20 | 11,184,900 |
| 2019-01-08 | $2.59 | $2.60 | $2.58 | $2.60 | $2.19 | 7,366,300 |
| 2019-01-07 | $2.58 | $2.59 | $2.57 | $2.59 | $2.18 | 7,740,300 |
| 2019-01-04 | $2.52 | $2.57 | $2.51 | $2.57 | $2.16 | 9,693,100 |
| 2019-01-03 | $2.54 | $2.56 | $2.53 | $2.53 | $2.13 | 8,427,900 |
| 2019-01-02 | $2.59 | $2.59 | $2.53 | $2.54 | $2.14 | 16,917,500 |
| 2019-01-01 | $2.58 | $2.58 | $2.58 | $2.58 | $2.18 | 0 |
| 2018-12-31 | $2.58 | $2.58 | $2.58 | $2.58 | $2.18 | 0 |
| 2018-12-28 | $2.58 | $2.59 | $2.57 | $2.58 | $2.18 | 6,062,700 |
| 2018-12-27 | $2.60 | $2.61 | $2.57 | $2.58 | $2.17 | 6,200,100 |
| 2018-12-26 | $2.58 | $2.59 | $2.57 | $2.58 | $2.18 | 4,250,900 |
| 2018-12-25 | $2.59 | $2.59 | $2.55 | $2.58 | $2.17 | 16,294,200 |
| 2018-12-24 | $2.59 | $2.61 | $2.58 | $2.61 | $2.19 | 5,376,500 |
| 2018-12-21 | $2.60 | $2.60 | $2.58 | $2.59 | $2.18 | 10,693,700 |
| 2018-12-20 | $2.62 | $2.63 | $2.59 | $2.60 | $2.19 | 10,276,300 |
| 2018-12-19 | $2.63 | $2.64 | $2.62 | $2.62 | $2.21 | 5,137,000 |
| 2018-12-18 | $2.64 | $2.65 | $2.62 | $2.63 | $2.22 | 6,665,600 |
| 2018-12-17 | $2.63 | $2.65 | $2.63 | $2.65 | $2.23 | 4,467,700 |
| 2018-12-14 | $2.65 | $2.65 | $2.63 | $2.64 | $2.22 | 10,001,700 |
| 2018-12-13 | $2.63 | $2.66 | $2.63 | $2.65 | $2.23 | 11,186,100 |
| 2018-12-12 | $2.62 | $2.63 | $2.62 | $2.63 | $2.21 | 3,181,200 |
| 2018-12-11 | $2.61 | $2.62 | $2.60 | $2.61 | $2.20 | 2,951,200 |
| 2018-12-10 | $2.62 | $2.62 | $2.60 | $2.61 | $2.20 | 5,301,700 |
| 2018-12-07 | $2.61 | $2.62 | $2.61 | $2.62 | $2.21 | 2,562,100 |
| 2018-12-06 | $2.63 | $2.63 | $2.61 | $2.61 | $2.20 | 7,176,400 |
| 2018-12-05 | $2.63 | $2.65 | $2.62 | $2.64 | $2.23 | 4,729,300 |
| 2018-12-04 | $2.64 | $2.65 | $2.63 | $2.65 | $2.23 | 5,634,240 |
| 2018-12-03 | $2.63 | $2.65 | $2.62 | $2.64 | $2.23 | 12,109,740 |
| 2018-11-30 | $2.57 | $2.59 | $2.56 | $2.59 | $2.18 | 5,190,000 |
| 2018-11-29 | $2.60 | $2.60 | $2.57 | $2.57 | $2.17 | 5,192,240 |
| 2018-11-28 | $2.57 | $2.59 | $2.56 | $2.59 | $2.18 | 4,698,200 |
| 2018-11-27 | $2.58 | $2.59 | $2.56 | $2.57 | $2.17 | 5,631,700 |
| 2018-11-26 | $2.58 | $2.59 | $2.57 | $2.58 | $2.17 | 6,314,500 |
| 2018-11-23 | $2.62 | $2.62 | $2.57 | $2.58 | $2.17 | 15,488,500 |
| 2018-11-22 | $2.63 | $2.64 | $2.61 | $2.62 | $2.21 | 4,042,200 |
| 2018-11-21 | $2.62 | $2.63 | $2.61 | $2.63 | $2.21 | 4,723,600 |
| 2018-11-20 | $2.67 | $2.67 | $2.63 | $2.63 | $2.21 | 9,643,800 |
| 2018-11-19 | $2.65 | $2.68 | $2.65 | $2.67 | $2.25 | 6,831,540 |
| 2018-11-16 | $2.65 | $2.67 | $2.64 | $2.65 | $2.23 | 7,173,680 |
| 2018-11-15 | $2.63 | $2.65 | $2.63 | $2.64 | $2.23 | 5,025,000 |
| 2018-11-14 | $2.65 | $2.66 | $2.62 | $2.63 | $2.21 | 6,158,100 |
| 2018-11-13 | $2.62 | $2.66 | $2.61 | $2.65 | $2.23 | 6,374,400 |
| 2018-11-12 | $2.60 | $2.64 | $2.60 | $2.64 | $2.22 | 5,522,600 |
| 2018-11-09 | $2.63 | $2.63 | $2.61 | $2.61 | $2.20 | 8,721,400 |
| 2018-11-08 | $2.65 | $2.66 | $2.63 | $2.64 | $2.23 | 9,558,400 |
| 2018-11-07 | $2.66 | $2.67 | $2.64 | $2.64 | $2.23 | 6,971,400 |
| 2018-11-06 | $2.66 | $2.66 | $2.64 | $2.66 | $2.24 | 4,352,100 |
| 2018-11-05 | $2.66 | $2.67 | $2.64 | $2.66 | $2.24 | 8,988,300 |
| 2018-11-02 | $2.65 | $2.68 | $2.63 | $2.68 | $2.25 | 13,401,680 |
| 2018-11-01 | $2.62 | $2.64 | $2.61 | $2.61 | $2.20 | 8,981,260 |
| 2018-10-31 | $2.60 | $2.62 | $2.59 | $2.62 | $2.20 | 9,701,300 |
| 2018-10-30 | $2.57 | $2.62 | $2.56 | $2.59 | $2.18 | 8,594,700 |
| 2018-10-29 | $2.63 | $2.63 | $2.56 | $2.57 | $2.17 | 13,526,900 |
| 2018-10-26 | $2.63 | $2.65 | $2.61 | $2.63 | $2.21 | 5,333,630 |
| 2018-10-25 | $2.58 | $2.63 | $2.55 | $2.62 | $2.21 | 12,246,800 |
| 2018-10-24 | $2.61 | $2.66 | $2.60 | $2.62 | $2.21 | 11,226,400 |
| 2018-10-23 | $2.68 | $2.68 | $2.61 | $2.61 | $2.20 | 19,162,000 |
| 2018-10-22 | $2.60 | $2.70 | $2.60 | $2.68 | $2.25 | 20,200,500 |
| 2018-10-19 | $2.52 | $2.59 | $2.50 | $2.59 | $2.18 | 13,352,850 |
| 2018-10-18 | $2.57 | $2.57 | $2.53 | $2.53 | $2.13 | 16,203,200 |
| 2018-10-17 | $2.57 | $2.59 | $2.54 | $2.57 | $2.17 | 10,681,100 |
| 2018-10-16 | $2.57 | $2.59 | $2.55 | $2.55 | $2.15 | 10,769,400 |
| 2018-10-15 | $2.62 | $2.62 | $2.57 | $2.58 | $2.17 | 11,822,900 |
| 2018-10-12 | $2.60 | $2.62 | $2.56 | $2.61 | $2.20 | 17,905,500 |
| 2018-10-11 | $2.65 | $2.68 | $2.57 | $2.60 | $2.19 | 35,491,100 |
| 2018-10-10 | $2.70 | $2.72 | $2.69 | $2.71 | $2.28 | 5,351,600 |
| 2018-10-09 | $2.71 | $2.72 | $2.70 | $2.70 | $2.27 | 7,593,100 |
| 2018-10-08 | $2.77 | $2.77 | $2.70 | $2.71 | $2.28 | 13,441,500 |
| 2018-10-05 | $2.80 | $2.80 | $2.80 | $2.80 | $2.36 | 0 |
| 2018-10-04 | $2.80 | $2.80 | $2.80 | $2.80 | $2.36 | 0 |
| 2018-10-03 | $2.80 | $2.80 | $2.80 | $2.80 | $2.36 | 0 |
| 2018-10-02 | $2.80 | $2.80 | $2.80 | $2.80 | $2.36 | 0 |
| 2018-10-01 | $2.80 | $2.80 | $2.80 | $2.80 | $2.36 | 0 |
| 2018-09-28 | $2.78 | $2.81 | $2.78 | $2.80 | $2.36 | 5,636,900 |
| 2018-09-27 | $2.77 | $2.78 | $2.77 | $2.78 | $2.34 | 3,875,900 |
| 2018-09-26 | $2.76 | $2.81 | $2.76 | $2.78 | $2.34 | 8,113,300 |
| 2018-09-25 | $2.76 | $2.76 | $2.75 | $2.76 | $2.32 | 6,366,020 |
| 2018-09-24 | $2.78 | $2.78 | $2.78 | $2.78 | $2.34 | 0 |
| 2018-09-21 | $2.71 | $2.78 | $2.70 | $2.78 | $2.34 | 9,006,400 |
| 2018-09-20 | $2.71 | $2.72 | $2.70 | $2.70 | $2.28 | 4,293,500 |
| 2018-09-19 | $2.68 | $2.72 | $2.67 | $2.71 | $2.28 | 10,988,610 |
| 2018-09-18 | $2.63 | $2.68 | $2.63 | $2.68 | $2.25 | 4,775,300 |
| 2018-09-17 | $2.65 | $2.65 | $2.63 | $2.64 | $2.22 | 6,726,400 |
| 2018-09-14 | $2.65 | $2.66 | $2.64 | $2.65 | $2.23 | 3,881,600 |
| 2018-09-13 | $2.64 | $2.65 | $2.62 | $2.65 | $2.23 | 5,455,200 |
| 2018-09-12 | $2.63 | $2.63 | $2.61 | $2.62 | $2.21 | 5,634,000 |
| 2018-09-11 | $2.63 | $2.64 | $2.61 | $2.62 | $2.21 | 5,542,000 |
| 2018-09-10 | $2.64 | $2.65 | $2.63 | $2.64 | $2.22 | 9,481,100 |
| 2018-09-07 | $2.64 | $2.67 | $2.63 | $2.65 | $2.23 | 5,627,400 |
| 2018-09-06 | $2.65 | $2.66 | $2.63 | $2.64 | $2.22 | 4,998,300 |
| 2018-09-05 | $2.69 | $2.69 | $2.65 | $2.66 | $2.24 | 5,887,600 |
| 2018-09-04 | $2.67 | $2.70 | $2.67 | $2.70 | $2.27 | 5,183,200 |
| 2018-09-03 | $2.68 | $2.68 | $2.65 | $2.67 | $2.25 | 5,063,270 |
| 2018-08-31 | $2.68 | $2.69 | $2.66 | $2.68 | $2.25 | 4,637,650 |
| 2018-08-30 | $2.70 | $2.71 | $2.68 | $2.69 | $2.26 | 7,604,900 |
| 2018-08-29 | $2.71 | $2.71 | $2.69 | $2.70 | $2.28 | 6,572,530 |
| 2018-08-28 | $2.71 | $2.72 | $2.70 | $2.71 | $2.28 | 4,588,510 |
| 2018-08-27 | $2.66 | $2.71 | $2.66 | $2.71 | $2.28 | 6,179,960 |
| 2018-08-24 | $2.65 | $2.68 | $2.63 | $2.66 | $2.24 | 4,820,850 |
| 2018-08-23 | $2.64 | $2.66 | $2.63 | $2.65 | $2.23 | 3,817,500 |
| 2018-08-22 | $2.65 | $2.65 | $2.63 | $2.64 | $2.22 | 2,793,430 |
| 2018-08-21 | $2.63 | $2.66 | $2.63 | $2.65 | $2.23 | 4,651,300 |
| 2018-08-20 | $2.60 | $2.63 | $2.60 | $2.62 | $2.21 | 5,841,400 |
| 2018-08-17 | $2.64 | $2.64 | $2.60 | $2.60 | $2.19 | 6,771,400 |
| 2018-08-16 | $2.62 | $2.64 | $2.59 | $2.62 | $2.21 | 7,776,800 |
| 2018-08-15 | $2.68 | $2.68 | $2.63 | $2.63 | $2.22 | 9,480,850 |
| 2018-08-14 | $2.68 | $2.69 | $2.67 | $2.68 | $2.26 | 3,864,700 |
| 2018-08-13 | $2.69 | $2.69 | $2.65 | $2.68 | $2.26 | 7,313,150 |
| 2018-08-10 | $2.72 | $2.72 | $2.69 | $2.71 | $2.28 | 4,151,000 |
| 2018-08-09 | $2.67 | $2.72 | $2.66 | $2.72 | $2.29 | 5,045,660 |
| 2018-08-08 | $2.70 | $2.70 | $2.67 | $2.67 | $2.25 | 5,076,500 |
| 2018-08-07 | $2.65 | $2.71 | $2.64 | $2.71 | $2.28 | 7,626,900 |
| 2018-08-06 | $2.67 | $2.69 | $2.64 | $2.65 | $2.23 | 6,654,600 |
| 2018-08-03 | $2.68 | $2.70 | $2.67 | $2.67 | $2.25 | 6,574,000 |
| 2018-08-02 | $2.73 | $2.73 | $2.65 | $2.68 | $2.26 | 11,246,100 |
| 2018-08-01 | $2.79 | $2.80 | $2.73 | $2.74 | $2.31 | 6,998,540 |
| 2018-07-31 | $2.77 | $2.79 | $2.76 | $2.79 | $2.35 | 4,866,700 |
| 2018-07-30 | $2.77 | $2.79 | $2.76 | $2.77 | $2.33 | 5,002,300 |
| 2018-07-27 | $2.77 | $2.78 | $2.76 | $2.77 | $2.33 | 2,993,800 |
| 2018-07-26 | $2.79 | $2.80 | $2.77 | $2.77 | $2.34 | 4,102,900 |
| 2018-07-25 | $2.80 | $2.80 | $2.78 | $2.79 | $2.35 | 3,917,600 |
| 2018-07-24 | $2.77 | $2.80 | $2.77 | $2.79 | $2.35 | 6,886,100 |
| 2018-07-23 | $2.73 | $2.77 | $2.72 | $2.77 | $2.33 | 6,593,000 |
| 2018-07-20 | $2.67 | $2.74 | $2.66 | $2.73 | $2.30 | 7,376,800 |
| 2018-07-19 | $2.68 | $2.69 | $2.67 | $2.67 | $2.25 | 4,812,800 |
| 2018-07-18 | $2.66 | $2.70 | $2.66 | $2.68 | $2.25 | 4,578,400 |
| 2018-07-17 | $2.66 | $2.67 | $2.65 | $2.66 | $2.24 | 5,556,660 |
| 2018-07-16 | $2.69 | $2.69 | $2.66 | $2.68 | $2.25 | 4,868,760 |
| 2018-07-13 | $2.69 | $2.70 | $2.68 | $2.69 | $2.26 | 3,198,630 |
| 2018-07-12 | $2.64 | $2.70 | $2.64 | $2.69 | $2.26 | 8,567,700 |
| 2018-07-11 | $2.64 | $2.65 | $2.63 | $2.64 | $2.23 | 8,627,200 |
| 2018-07-10 | $2.67 | $2.69 | $2.66 | $2.68 | $2.26 | 6,783,500 |
| 2018-07-09 | $2.62 | $2.67 | $2.62 | $2.67 | $2.25 | 9,678,700 |
| 2018-07-06 | $2.60 | $2.63 | $2.57 | $2.62 | $2.20 | 8,090,900 |
| 2018-07-05 | $2.61 | $2.63 | $2.59 | $2.60 | $2.19 | 5,840,100 |
| 2018-07-04 | $2.62 | $2.63 | $2.61 | $2.61 | $2.20 | 5,321,300 |
| 2018-07-03 | $2.62 | $2.62 | $2.56 | $2.62 | $2.21 | 10,353,300 |
| 2018-07-02 | $2.69 | $2.69 | $2.60 | $2.62 | $2.20 | 26,136,160 |
| 2018-06-29 | $2.65 | $2.69 | $2.65 | $2.69 | $2.27 | 9,904,010 |
| 2018-06-28 | $2.67 | $2.68 | $2.64 | $2.64 | $2.23 | 8,967,350 |
| 2018-06-27 | $2.70 | $2.71 | $2.66 | $2.67 | $2.25 | 12,193,700 |
| 2018-06-26 | $2.72 | $2.72 | $2.67 | $2.70 | $2.28 | 12,324,300 |
| 2018-06-25 | $2.76 | $2.78 | $2.74 | $2.74 | $2.31 | 5,455,100 |
| 2018-06-22 | $2.76 | $2.76 | $2.73 | $2.76 | $2.32 | 4,569,300 |
| 2018-06-21 | $2.78 | $2.80 | $2.76 | $2.76 | $2.33 | 6,141,000 |
| 2018-06-20 | $2.78 | $2.79 | $2.76 | $2.78 | $2.34 | 6,913,900 |
| 2018-06-19 | $2.85 | $2.85 | $2.75 | $2.79 | $2.35 | 12,437,210 |
| 2018-06-18 | $2.85 | $2.85 | $2.85 | $2.85 | $2.40 | 0 |
| 2018-06-15 | $2.86 | $2.86 | $2.85 | $2.85 | $2.40 | 4,138,100 |
| 2018-06-14 | $2.85 | $2.87 | $2.84 | $2.86 | $2.41 | 2,056,100 |
| 2018-06-13 | $2.86 | $2.87 | $2.85 | $2.86 | $2.41 | 1,989,370 |
| 2018-06-12 | $2.84 | $2.87 | $2.83 | $2.86 | $2.41 | 3,616,430 |
| 2018-06-11 | $2.84 | $2.84 | $2.83 | $2.84 | $2.39 | 5,209,100 |
| 2018-06-08 | $2.88 | $2.88 | $2.84 | $2.84 | $2.40 | 6,082,000 |
| 2018-06-07 | $2.89 | $2.90 | $2.88 | $2.88 | $2.42 | 3,965,600 |
| 2018-06-06 | $2.89 | $2.89 | $2.88 | $2.89 | $2.43 | 2,514,950 |
| 2018-06-05 | $2.88 | $2.90 | $2.87 | $2.90 | $2.44 | 3,222,100 |
| 2018-06-04 | $2.87 | $2.89 | $2.87 | $2.88 | $2.43 | 3,491,900 |
| 2018-06-01 | $2.87 | $2.88 | $2.85 | $2.86 | $2.41 | 3,653,000 |
| 2018-05-31 | $2.84 | $2.88 | $2.84 | $2.88 | $2.42 | 4,947,730 |
| 2018-05-30 | $2.86 | $2.86 | $2.83 | $2.83 | $2.39 | 7,643,300 |
| 2018-05-29 | $2.87 | $2.88 | $2.87 | $2.87 | $2.42 | 3,939,160 |
| 2018-05-28 | $2.88 | $2.89 | $2.87 | $2.88 | $2.42 | 4,187,400 |
| 2018-05-25 | $2.88 | $2.89 | $2.87 | $2.88 | $2.43 | 4,878,300 |
| 2018-05-24 | $2.90 | $2.90 | $2.88 | $2.88 | $2.42 | 5,297,800 |
| 2018-05-23 | $2.92 | $2.92 | $2.90 | $2.90 | $2.44 | 4,640,900 |
| 2018-05-22 | $2.94 | $2.94 | $2.92 | $2.92 | $2.46 | 2,938,600 |
| 2018-05-21 | $2.94 | $2.95 | $2.93 | $2.94 | $2.47 | 5,841,200 |
| 2018-05-18 | $2.90 | $2.93 | $2.89 | $2.93 | $2.47 | 4,204,300 |
| 2018-05-17 | $2.90 | $2.91 | $2.89 | $2.90 | $2.44 | 2,855,770 |
| 2018-05-16 | $2.91 | $2.92 | $2.90 | $2.90 | $2.45 | 3,267,270 |
| 2018-05-15 | $2.91 | $2.92 | $2.90 | $2.92 | $2.46 | 3,658,410 |
| 2018-05-14 | $2.90 | $2.92 | $2.90 | $2.91 | $2.45 | 3,404,600 |
| 2018-05-11 | $2.91 | $2.91 | $2.90 | $2.90 | $2.44 | 3,025,000 |
| 2018-05-10 | $2.89 | $2.91 | $2.89 | $2.91 | $2.45 | 3,217,100 |
| 2018-05-09 | $2.90 | $2.90 | $2.88 | $2.88 | $2.43 | 4,171,300 |
| 2018-05-08 | $2.87 | $2.89 | $2.86 | $2.89 | $2.43 | 5,860,300 |
| 2018-05-07 | $2.83 | $2.87 | $2.83 | $2.87 | $2.41 | 4,175,500 |
| 2018-05-04 | $2.84 | $2.84 | $2.83 | $2.83 | $2.39 | 3,166,900 |
| 2018-05-03 | $2.82 | $2.84 | $2.81 | $2.84 | $2.39 | 5,562,040 |
| 2018-05-02 | $2.81 | $2.82 | $2.81 | $2.82 | $2.37 | 5,243,690 |
| 2018-05-01 | $2.81 | $2.81 | $2.81 | $2.81 | $2.36 | 0 |
| 2018-04-30 | $2.81 | $2.81 | $2.81 | $2.81 | $2.36 | 0 |
| 2018-04-27 | $2.81 | $2.82 | $2.77 | $2.81 | $2.36 | 8,672,180 |
| 2018-04-26 | $2.84 | $2.85 | $2.80 | $2.80 | $2.36 | 6,655,700 |
| 2018-04-25 | $2.85 | $2.86 | $2.84 | $2.84 | $2.39 | 3,952,000 |
| 2018-04-24 | $2.80 | $2.88 | $2.80 | $2.86 | $2.41 | 7,532,910 |
| 2018-04-23 | $2.80 | $2.82 | $2.79 | $2.80 | $2.36 | 4,645,460 |
| 2018-04-20 | $2.84 | $2.85 | $2.80 | $2.80 | $2.36 | 5,574,600 |
| 2018-04-19 | $2.82 | $2.84 | $2.82 | $2.84 | $2.39 | 4,768,900 |
| 2018-04-18 | $2.83 | $2.85 | $2.79 | $2.82 | $2.38 | 9,178,900 |
| 2018-04-17 | $2.85 | $2.85 | $2.81 | $2.82 | $2.37 | 6,669,700 |
| 2018-04-16 | $2.90 | $2.90 | $2.83 | $2.84 | $2.39 | 9,955,000 |
| 2018-04-13 | $2.93 | $2.93 | $2.89 | $2.90 | $2.44 | 3,290,050 |
| 2018-04-12 | $2.94 | $2.94 | $2.91 | $2.91 | $2.45 | 4,811,400 |
| 2018-04-11 | $2.92 | $2.95 | $2.92 | $2.94 | $2.48 | 5,616,260 |
| 2018-04-10 | $2.87 | $2.92 | $2.87 | $2.92 | $2.46 | 5,986,600 |
| 2018-04-09 | $2.86 | $2.87 | $2.85 | $2.86 | $2.41 | 4,427,600 |
| 2018-04-06 | $2.87 | $2.87 | $2.87 | $2.87 | $2.41 | 0 |
| 2018-04-05 | $2.87 | $2.87 | $2.87 | $2.87 | $2.41 | 0 |
| 2018-04-04 | $2.87 | $2.89 | $2.87 | $2.87 | $2.41 | 5,976,300 |
| 2018-04-03 | $2.89 | $2.89 | $2.86 | $2.87 | $2.41 | 9,279,300 |
| 2018-04-02 | $2.92 | $2.94 | $2.90 | $2.91 | $2.45 | 6,174,700 |
| 2018-03-30 | $2.93 | $2.93 | $2.91 | $2.92 | $2.46 | 4,786,200 |
| 2018-03-29 | $2.88 | $2.93 | $2.86 | $2.93 | $2.47 | 6,576,700 |
| 2018-03-28 | $2.90 | $2.92 | $2.88 | $2.88 | $2.42 | 8,968,960 |
| 2018-03-27 | $2.92 | $2.98 | $2.90 | $2.91 | $2.45 | 7,754,900 |
| 2018-03-26 | $2.94 | $2.94 | $2.88 | $2.91 | $2.45 | 11,061,200 |
| 2018-03-23 | $2.97 | $2.97 | $2.91 | $2.94 | $2.48 | 17,086,610 |
| 2018-03-22 | $3.04 | $3.04 | $3.00 | $3.01 | $2.54 | 6,250,200 |
| 2018-03-21 | $3.05 | $3.06 | $3.03 | $3.03 | $2.55 | 3,903,500 |
| 2018-03-20 | $3.03 | $3.04 | $3.01 | $3.04 | $2.56 | 4,160,650 |
| 2018-03-19 | $3.05 | $3.05 | $3.02 | $3.03 | $2.56 | 4,954,400 |
| 2018-03-16 | $3.07 | $3.08 | $3.05 | $3.05 | $2.57 | 3,808,000 |
| 2018-03-15 | $3.07 | $3.08 | $3.06 | $3.07 | $2.58 | 4,999,450 |
| 2018-03-14 | $3.08 | $3.08 | $3.06 | $3.07 | $2.59 | 3,070,710 |
| 2018-03-13 | $3.09 | $3.10 | $3.08 | $3.08 | $2.59 | 4,732,500 |
| 2018-03-12 | $3.10 | $3.10 | $3.09 | $3.09 | $2.61 | 4,854,900 |
| 2018-03-09 | $3.09 | $3.09 | $3.08 | $3.09 | $2.60 | 5,372,600 |
| 2018-03-08 | $3.07 | $3.09 | $3.07 | $3.08 | $2.60 | 2,588,000 |
| 2018-03-07 | $3.08 | $3.10 | $3.07 | $3.07 | $2.59 | 6,324,470 |
| 2018-03-06 | $3.06 | $3.08 | $3.04 | $3.08 | $2.59 | 5,390,470 |
| 2018-03-05 | $3.05 | $3.07 | $3.04 | $3.05 | $2.57 | 3,777,490 |
| 2018-03-02 | $3.04 | $3.06 | $3.02 | $3.05 | $2.57 | 5,898,810 |
| 2018-03-01 | $3.05 | $3.07 | $3.03 | $3.05 | $2.57 | 6,424,590 |
| 2018-02-28 | $3.07 | $3.07 | $3.04 | $3.06 | $2.57 | 6,735,700 |
| 2018-02-27 | $3.13 | $3.13 | $3.08 | $3.08 | $2.60 | 8,972,010 |
| 2018-02-26 | $3.11 | $3.14 | $3.09 | $3.12 | $2.63 | 7,587,300 |
| 2018-02-23 | $3.09 | $3.11 | $3.08 | $3.10 | $2.62 | 6,777,700 |
| 2018-02-22 | $3.07 | $3.09 | $3.06 | $3.09 | $2.60 | 6,312,600 |
| 2018-02-21 | $3.03 | $3.03 | $3.03 | $3.03 | $2.55 | 0 |
| 2018-02-20 | $3.03 | $3.03 | $3.03 | $3.03 | $2.55 | 0 |
| 2018-02-19 | $3.03 | $3.03 | $3.03 | $3.03 | $2.55 | 0 |
| 2018-02-16 | $3.03 | $3.03 | $3.03 | $3.03 | $2.55 | 0 |
| 2018-02-15 | $3.03 | $3.03 | $3.03 | $3.03 | $2.55 | 0 |
| 2018-02-14 | $3.02 | $3.04 | $3.00 | $3.03 | $2.55 | 7,699,890 |
| 2018-02-13 | $2.99 | $3.05 | $2.99 | $3.02 | $2.55 | 7,455,700 |
| 2018-02-12 | $2.98 | $3.00 | $2.96 | $2.98 | $2.51 | 9,925,400 |
| 2018-02-09 | $3.05 | $3.05 | $2.91 | $2.98 | $2.51 | 20,763,660 |
| 2018-02-08 | $3.15 | $3.15 | $3.06 | $3.09 | $2.61 | 12,625,900 |
| 2018-02-07 | $3.25 | $3.27 | $3.15 | $3.15 | $2.66 | 12,718,300 |
| 2018-02-06 | $3.27 | $3.27 | $3.20 | $3.22 | $2.71 | 15,387,420 |
| 2018-02-05 | $3.23 | $3.31 | $3.22 | $3.30 | $2.78 | 6,163,900 |
| 2018-02-02 | $3.21 | $3.26 | $3.18 | $3.25 | $2.74 | 6,507,830 |
| 2018-02-01 | $3.23 | $3.24 | $3.20 | $3.22 | $2.71 | 6,944,260 |
| 2018-01-31 | $3.22 | $3.23 | $3.20 | $3.23 | $2.72 | 6,493,850 |
| 2018-01-30 | $3.26 | $3.26 | $3.22 | $3.23 | $2.72 | 8,259,140 |
| 2018-01-29 | $3.28 | $3.32 | $3.24 | $3.26 | $2.75 | 10,040,400 |
| 2018-01-26 | $3.25 | $3.30 | $3.25 | $3.29 | $2.77 | 6,069,440 |
| 2018-01-25 | $3.27 | $3.28 | $3.23 | $3.26 | $2.74 | 6,791,600 |
| 2018-01-24 | $3.26 | $3.29 | $3.25 | $3.27 | $2.75 | 6,029,000 |
| 2018-01-23 | $3.22 | $3.26 | $3.21 | $3.26 | $2.75 | 9,785,600 |
| 2018-01-22 | $3.30 | $3.32 | $3.29 | $3.32 | $2.70 | 6,677,000 |
| 2018-01-19 | $3.29 | $3.32 | $3.29 | $3.30 | $2.69 | 8,048,900 |
| 2018-01-18 | $3.26 | $3.28 | $3.26 | $3.28 | $2.67 | 6,850,700 |
| 2018-01-17 | $3.25 | $3.28 | $3.24 | $3.25 | $2.65 | 9,093,760 |
| 2018-01-16 | $3.22 | $3.25 | $3.22 | $3.24 | $2.64 | 4,910,000 |
| 2018-01-15 | $3.23 | $3.25 | $3.22 | $3.22 | $2.63 | 5,113,500 |
| 2018-01-12 | $3.22 | $3.24 | $3.21 | $3.23 | $2.63 | 4,950,460 |
| 2018-01-11 | $3.23 | $3.23 | $3.20 | $3.22 | $2.62 | 7,610,450 |
| 2018-01-10 | $3.22 | $3.24 | $3.21 | $3.23 | $2.63 | 11,343,290 |
| 2018-01-09 | $3.22 | $3.22 | $3.21 | $3.22 | $2.62 | 4,207,600 |
| 2018-01-08 | $3.19 | $3.24 | $3.19 | $3.22 | $2.62 | 7,769,900 |
| 2018-01-05 | $3.16 | $3.20 | $3.16 | $3.20 | $2.60 | 6,048,310 |
| 2018-01-04 | $3.16 | $3.17 | $3.15 | $3.16 | $2.58 | 3,981,050 |
| 2018-01-03 | $3.15 | $3.18 | $3.14 | $3.16 | $2.58 | 5,740,300 |
| 2018-01-02 | $3.10 | $3.15 | $3.10 | $3.15 | $2.56 | 7,375,180 |
| 2018-01-01 | $3.10 | $3.10 | $3.10 | $3.10 | $2.53 | 0 |
| 2017-12-29 | $3.09 | $3.10 | $3.09 | $3.10 | $2.53 | 9,553,580 |
| 2017-12-28 | $3.07 | $3.09 | $3.06 | $3.09 | $2.52 | 5,289,390 |
| 2017-12-27 | $3.09 | $3.10 | $3.07 | $3.07 | $2.50 | 5,808,000 |
| 2017-12-26 | $3.07 | $3.09 | $3.07 | $3.09 | $2.52 | 6,775,070 |
| 2017-12-25 | $3.07 | $3.10 | $3.07 | $3.07 | $2.50 | 8,479,980 |
| 2017-12-22 | $3.07 | $3.08 | $3.07 | $3.07 | $2.50 | 6,684,610 |
| 2017-12-21 | $3.07 | $3.08 | $3.05 | $3.07 | $2.50 | 6,203,980 |
| 2017-12-20 | $3.06 | $3.07 | $3.05 | $3.06 | $2.50 | 4,828,000 |
| 2017-12-19 | $3.04 | $3.06 | $3.04 | $3.06 | $2.49 | 4,822,780 |
| 2017-12-18 | $3.04 | $3.04 | $3.03 | $3.04 | $2.47 | 4,613,580 |
| 2017-12-15 | $3.05 | $3.06 | $3.03 | $3.03 | $2.47 | 6,500,300 |
| 2017-12-14 | $3.07 | $3.07 | $3.05 | $3.06 | $2.49 | 5,366,840 |
| 2017-12-13 | $3.06 | $3.07 | $3.04 | $3.07 | $2.50 | 5,041,900 |
| 2017-12-12 | $3.09 | $3.09 | $3.05 | $3.06 | $2.49 | 6,319,900 |
| 2017-12-11 | $3.07 | $3.10 | $3.05 | $3.10 | $2.52 | 5,174,850 |
| 2017-12-08 | $3.07 | $3.07 | $3.05 | $3.07 | $2.50 | 5,795,250 |
| 2017-12-07 | $3.09 | $3.10 | $3.06 | $3.07 | $2.50 | 6,341,550 |
| 2017-12-06 | $3.12 | $3.12 | $3.07 | $3.10 | $2.52 | 6,029,510 |
| 2017-12-05 | $3.09 | $3.13 | $3.09 | $3.12 | $2.55 | 9,323,580 |
| 2017-12-04 | $3.09 | $3.10 | $3.08 | $3.09 | $2.52 | 5,338,500 |
| 2017-12-01 | $3.09 | $3.10 | $3.08 | $3.09 | $2.52 | 5,788,500 |
| 2017-11-30 | $3.11 | $3.12 | $3.09 | $3.09 | $2.52 | 6,137,000 |
| 2017-11-29 | $3.11 | $3.13 | $3.09 | $3.11 | $2.54 | 3,801,000 |
| 2017-11-28 | $3.11 | $3.12 | $3.10 | $3.11 | $2.54 | 6,112,000 |
| 2017-11-27 | $3.15 | $3.15 | $3.10 | $3.12 | $2.54 | 9,300,600 |
| 2017-11-24 | $3.15 | $3.16 | $3.12 | $3.15 | $2.57 | 10,001,300 |
| 2017-11-23 | $3.22 | $3.23 | $3.14 | $3.16 | $2.57 | 8,449,670 |
| 2017-11-22 | $3.21 | $3.24 | $3.21 | $3.22 | $2.63 | 4,287,490 |
| 2017-11-21 | $3.18 | $3.22 | $3.17 | $3.21 | $2.61 | 6,674,160 |
| 2017-11-20 | $3.16 | $3.19 | $3.13 | $3.18 | $2.59 | 6,773,800 |
| 2017-11-17 | $3.12 | $3.16 | $3.12 | $3.16 | $2.57 | 5,266,620 |
| 2017-11-16 | $3.12 | $3.13 | $3.11 | $3.12 | $2.55 | 3,588,400 |
| 2017-11-15 | $3.14 | $3.14 | $3.12 | $3.12 | $2.55 | 4,098,640 |
| 2017-11-14 | $3.16 | $3.16 | $3.14 | $3.14 | $2.56 | 4,350,670 |
| 2017-11-13 | $3.14 | $3.17 | $3.14 | $3.16 | $2.57 | 3,957,350 |
| 2017-11-10 | $3.12 | $3.14 | $3.10 | $3.14 | $2.56 | 4,611,800 |
| 2017-11-09 | $3.10 | $3.12 | $3.10 | $3.12 | $2.54 | 2,696,040 |
| 2017-11-08 | $3.09 | $3.12 | $3.09 | $3.10 | $2.53 | 4,126,000 |
| 2017-11-07 | $3.08 | $3.11 | $3.08 | $3.09 | $2.52 | 5,073,090 |
| 2017-11-06 | $3.06 | $3.08 | $3.05 | $3.08 | $2.51 | 3,242,400 |
| 2017-11-03 | $3.07 | $3.07 | $3.04 | $3.06 | $2.50 | 6,149,200 |
| 2017-11-02 | $3.07 | $3.08 | $3.06 | $3.07 | $2.50 | 4,783,900 |
| 2017-11-01 | $3.10 | $3.10 | $3.08 | $3.08 | $2.51 | 5,582,300 |
| 2017-10-31 | $3.11 | $3.11 | $3.09 | $3.10 | $2.53 | 4,849,270 |
| 2017-10-30 | $3.12 | $3.13 | $3.09 | $3.11 | $2.54 | 6,399,130 |
| 2017-10-27 | $3.12 | $3.12 | $3.11 | $3.12 | $2.54 | 3,473,700 |
| 2017-10-26 | $3.11 | $3.12 | $3.10 | $3.10 | $2.53 | 4,709,220 |
| 2017-10-25 | $3.11 | $3.11 | $3.10 | $3.11 | $2.54 | 2,174,300 |
| 2017-10-24 | $3.09 | $3.11 | $3.08 | $3.11 | $2.53 | 3,549,800 |
| 2017-10-23 | $3.09 | $3.09 | $3.09 | $3.09 | $2.52 | 2,423,160 |
| 2017-10-20 | $3.08 | $3.10 | $3.08 | $3.09 | $2.52 | 4,030,620 |
| 2017-10-19 | $3.08 | $3.09 | $3.08 | $3.08 | $2.51 | 4,773,380 |
| 2017-10-18 | $3.06 | $3.08 | $3.06 | $3.08 | $2.51 | 3,030,900 |
| 2017-10-17 | $3.06 | $3.07 | $3.05 | $3.06 | $2.49 | 2,248,800 |
| 2017-10-16 | $3.07 | $3.07 | $3.06 | $3.07 | $2.50 | 3,157,000 |
| 2017-10-13 | $3.07 | $3.08 | $3.06 | $3.07 | $2.50 | 4,905,530 |
| 2017-10-12 | $3.06 | $3.07 | $3.06 | $3.07 | $2.50 | 2,604,200 |
| 2017-10-11 | $3.05 | $3.07 | $3.04 | $3.06 | $2.50 | 3,228,730 |
| 2017-10-10 | $3.06 | $3.07 | $3.03 | $3.05 | $2.49 | 5,232,660 |
| 2017-10-09 | $3.07 | $3.09 | $3.06 | $3.06 | $2.49 | 4,447,770 |
| 2017-10-06 | $3.04 | $3.04 | $3.04 | $3.04 | $2.47 | 0 |
| 2017-10-05 | $3.04 | $3.04 | $3.04 | $3.04 | $2.47 | 0 |
| 2017-10-04 | $3.04 | $3.04 | $3.04 | $3.04 | $2.47 | 0 |
| 2017-10-03 | $3.04 | $3.04 | $3.04 | $3.04 | $2.47 | 0 |
| 2017-10-02 | $3.04 | $3.04 | $3.04 | $3.04 | $2.47 | 0 |
| 2017-09-29 | $3.03 | $3.04 | $3.03 | $3.04 | $2.47 | 2,841,340 |
| 2017-09-28 | $3.02 | $3.03 | $3.02 | $3.03 | $2.47 | 2,143,500 |
| 2017-09-27 | $3.03 | $3.03 | $3.02 | $3.03 | $2.47 | 1,788,620 |
| 2017-09-26 | $3.03 | $3.03 | $3.02 | $3.03 | $2.47 | 2,376,310 |
| 2017-09-25 | $3.03 | $3.03 | $3.02 | $3.03 | $2.47 | 3,851,110 |
| 2017-09-22 | $3.03 | $3.04 | $3.02 | $3.03 | $2.47 | 5,008,990 |
| 2017-09-21 | $3.02 | $3.03 | $3.01 | $3.03 | $2.47 | 2,625,950 |
| 2017-09-20 | $3.01 | $3.03 | $3.00 | $3.02 | $2.46 | 4,077,960 |
| 2017-09-19 | $3.01 | $3.03 | $3.00 | $3.00 | $2.45 | 3,205,290 |
| 2017-09-18 | $3.00 | $3.02 | $3.00 | $3.01 | $2.45 | 3,580,790 |
| 2017-09-15 | $3.01 | $3.01 | $2.99 | $3.00 | $2.44 | 3,636,900 |
| 2017-09-14 | $3.02 | $3.03 | $3.00 | $3.01 | $2.45 | 5,879,630 |
| 2017-09-13 | $3.03 | $3.03 | $3.02 | $3.02 | $2.46 | 1,785,300 |
| 2017-09-12 | $3.02 | $3.03 | $3.02 | $3.03 | $2.47 | 3,415,200 |
| 2017-09-11 | $3.02 | $3.03 | $3.01 | $3.02 | $2.46 | 4,883,400 |
| 2017-09-08 | $3.01 | $3.02 | $3.01 | $3.02 | $2.46 | 3,780,700 |
| 2017-09-07 | $3.02 | $3.03 | $3.01 | $3.01 | $2.46 | 4,014,600 |
| 2017-09-06 | $3.02 | $3.03 | $3.01 | $3.02 | $2.46 | 2,547,100 |
| 2017-09-05 | $3.02 | $3.03 | $3.01 | $3.03 | $2.47 | 3,508,050 |
| 2017-09-04 | $3.02 | $3.02 | $3.01 | $3.02 | $2.46 | 5,877,950 |
| 2017-09-01 | $3.02 | $3.03 | $3.01 | $3.01 | $2.46 | 5,723,700 |
| 2017-08-31 | $3.03 | $3.04 | $3.00 | $3.01 | $2.45 | 4,878,040 |
| 2017-08-30 | $3.04 | $3.05 | $3.03 | $3.03 | $2.47 | 3,010,100 |
| 2017-08-29 | $3.03 | $3.05 | $3.03 | $3.04 | $2.48 | 4,149,600 |
| 2017-08-28 | $3.03 | $3.06 | $3.03 | $3.04 | $2.48 | 4,685,660 |
| 2017-08-25 | $2.98 | $3.03 | $2.98 | $3.03 | $2.47 | 8,236,420 |
| 2017-08-24 | $2.98 | $3.00 | $2.98 | $2.98 | $2.43 | 3,270,300 |
| 2017-08-23 | $2.97 | $2.99 | $2.97 | $2.98 | $2.43 | 4,243,810 |
| 2017-08-22 | $2.97 | $2.98 | $2.97 | $2.97 | $2.42 | 4,050,200 |
| 2017-08-21 | $2.96 | $2.97 | $2.96 | $2.97 | $2.42 | 2,971,270 |
| 2017-08-18 | $2.95 | $2.97 | $2.94 | $2.96 | $2.41 | 3,132,010 |
| 2017-08-17 | $2.94 | $2.96 | $2.94 | $2.96 | $2.41 | 2,582,730 |
| 2017-08-16 | $2.95 | $2.95 | $2.94 | $2.94 | $2.40 | 3,009,900 |
| 2017-08-15 | $2.93 | $2.97 | $2.93 | $2.95 | $2.40 | 5,252,300 |
| 2017-08-14 | $2.91 | $2.94 | $2.91 | $2.93 | $2.39 | 3,994,290 |
| 2017-08-11 | $2.96 | $2.96 | $2.92 | $2.92 | $2.38 | 10,182,100 |
| 2017-08-10 | $2.97 | $2.98 | $2.95 | $2.97 | $2.42 | 5,612,480 |
| 2017-08-09 | $2.98 | $2.98 | $2.97 | $2.98 | $2.42 | 3,120,140 |
| 2017-08-08 | $2.99 | $2.99 | $2.98 | $2.98 | $2.43 | 4,130,840 |
| 2017-08-07 | $2.99 | $3.00 | $2.97 | $2.99 | $2.44 | 5,428,170 |
| 2017-08-04 | $2.99 | $3.00 | $2.98 | $2.99 | $2.43 | 9,116,750 |
| 2017-08-03 | $3.02 | $3.03 | $2.99 | $3.00 | $2.44 | 6,268,910 |
| 2017-08-02 | $3.03 | $3.04 | $2.72 | $3.02 | $2.46 | 3,859,010 |
| 2017-08-01 | $3.01 | $3.03 | $3.01 | $3.03 | $2.47 | 6,017,900 |
| 2017-07-31 | $3.00 | $3.01 | $3.00 | $3.01 | $2.45 | 5,076,000 |
| 2017-07-28 | $3.00 | $3.01 | $2.99 | $3.00 | $2.45 | 2,741,410 |
| 2017-07-27 | $3.01 | $3.01 | $2.99 | $3.01 | $2.45 | 3,780,310 |
| 2017-07-26 | $3.03 | $3.05 | $2.99 | $3.01 | $2.45 | 8,277,050 |
| 2017-07-25 | $3.04 | $3.04 | $3.02 | $3.02 | $2.46 | 5,983,570 |
| 2017-07-24 | $3.03 | $3.04 | $3.01 | $3.03 | $2.47 | 4,813,350 |
| 2017-07-21 | $3.02 | $3.03 | $3.01 | $3.02 | $2.46 | 3,751,310 |
| 2017-07-20 | $3.00 | $3.02 | $2.99 | $3.02 | $2.46 | 8,376,900 |
| 2017-07-19 | $2.98 | $3.01 | $2.97 | $3.00 | $2.45 | 6,482,780 |
| 2017-07-18 | $2.98 | $2.99 | $2.95 | $2.98 | $2.42 | 6,293,370 |
| 2017-07-17 | $2.99 | $3.01 | $2.94 | $2.98 | $2.42 | 9,965,000 |
| 2017-07-14 | $2.96 | $2.99 | $2.96 | $2.99 | $2.44 | 4,170,530 |
| 2017-07-13 | $2.94 | $2.96 | $2.94 | $2.96 | $2.41 | 4,235,400 |
| 2017-07-12 | $2.95 | $2.97 | $2.93 | $2.94 | $2.39 | 6,122,660 |
| 2017-07-11 | $2.94 | $2.97 | $2.94 | $2.96 | $2.41 | 5,486,810 |
| 2017-07-10 | $2.94 | $2.95 | $2.93 | $2.94 | $2.39 | 3,137,000 |
| 2017-07-07 | $2.93 | $2.94 | $2.92 | $2.94 | $2.40 | 5,151,680 |
| 2017-07-06 | $2.92 | $2.93 | $2.91 | $2.93 | $2.39 | 5,161,230 |
| 2017-07-05 | $2.89 | $2.92 | $2.89 | $2.92 | $2.38 | 4,294,300 |
| 2017-07-04 | $2.90 | $2.91 | $2.89 | $2.90 | $2.36 | 4,795,220 |
| 2017-07-03 | $2.91 | $2.92 | $2.90 | $2.91 | $2.37 | 4,962,000 |
| 2017-06-30 | $2.90 | $2.92 | $2.89 | $2.91 | $2.37 | 5,264,910 |
| 2017-06-29 | $2.89 | $2.91 | $2.89 | $2.90 | $2.37 | 3,991,780 |
| 2017-06-28 | $2.89 | $2.91 | $2.89 | $2.89 | $2.35 | 3,178,630 |
| 2017-06-27 | $2.90 | $2.90 | $2.88 | $2.90 | $2.36 | 3,405,520 |
| 2017-06-26 | $2.87 | $2.90 | $2.87 | $2.90 | $2.36 | 5,365,280 |
| 2017-06-23 | $2.85 | $2.87 | $2.84 | $2.87 | $2.34 | 4,857,940 |
| 2017-06-22 | $2.84 | $2.88 | $2.84 | $2.85 | $2.32 | 9,088,470 |
| 2017-06-21 | $2.82 | $2.84 | $2.81 | $2.84 | $2.32 | 5,233,850 |
| 2017-06-20 | $2.83 | $2.83 | $2.81 | $2.81 | $2.29 | 5,380,090 |
| 2017-06-19 | $2.81 | $2.83 | $2.80 | $2.82 | $2.30 | 3,932,610 |
| 2017-06-16 | $2.81 | $2.82 | $2.80 | $2.80 | $2.29 | 4,259,600 |
| 2017-06-15 | $2.83 | $2.83 | $2.81 | $2.81 | $2.29 | 5,318,790 |
| 2017-06-14 | $2.87 | $2.87 | $2.83 | $2.83 | $2.31 | 8,059,730 |
| 2017-06-13 | $2.87 | $2.87 | $2.85 | $2.87 | $2.33 | 5,080,900 |
| 2017-06-12 | $2.85 | $2.88 | $2.84 | $2.86 | $2.33 | 5,985,650 |
| 2017-06-09 | $2.85 | $2.87 | $2.84 | $2.85 | $2.32 | 6,162,380 |
| 2017-06-08 | $2.82 | $2.85 | $2.82 | $2.85 | $2.32 | 5,477,750 |
| 2017-06-07 | $2.79 | $2.82 | $2.79 | $2.82 | $2.30 | 4,070,200 |
| 2017-06-06 | $2.78 | $2.79 | $2.77 | $2.79 | $2.28 | 4,668,200 |
| 2017-06-05 | $2.81 | $2.81 | $2.78 | $2.78 | $2.27 | 6,034,100 |
| 2017-06-02 | $2.81 | $2.82 | $2.80 | $2.81 | $2.29 | 3,835,800 |
| 2017-06-01 | $2.80 | $2.81 | $2.79 | $2.81 | $2.29 | 4,446,450 |
| 2017-05-31 | $2.79 | $2.81 | $2.78 | $2.80 | $2.28 | 7,117,010 |
| 2017-05-30 | $2.79 | $2.79 | $2.79 | $2.79 | $2.27 | 0 |
| 2017-05-29 | $2.79 | $2.79 | $2.79 | $2.79 | $2.27 | 0 |
| 2017-05-26 | $2.78 | $2.79 | $2.77 | $2.79 | $2.27 | 8,351,510 |
| 2017-05-25 | $2.73 | $2.79 | $2.72 | $2.78 | $2.27 | 17,229,160 |
| 2017-05-24 | $2.73 | $2.73 | $2.71 | $2.73 | $2.22 | 7,390,140 |
| 2017-05-23 | $2.70 | $2.74 | $2.70 | $2.73 | $2.23 | 7,912,630 |
| 2017-05-22 | $2.71 | $2.73 | $2.70 | $2.71 | $2.21 | 8,514,300 |
| 2017-05-19 | $2.71 | $2.71 | $2.70 | $2.71 | $2.21 | 6,263,490 |
| 2017-05-18 | $2.72 | $2.72 | $2.70 | $2.71 | $2.21 | 4,701,500 |
| 2017-05-17 | $2.73 | $2.74 | $2.72 | $2.72 | $2.22 | 4,755,110 |
| 2017-05-16 | $2.72 | $2.73 | $2.70 | $2.73 | $2.22 | 6,459,400 |
| 2017-05-15 | $2.71 | $2.72 | $2.71 | $2.72 | $2.22 | 5,957,600 |
| 2017-05-12 | $2.68 | $2.71 | $2.68 | $2.71 | $2.20 | 6,018,200 |
| 2017-05-11 | $2.67 | $2.68 | $2.65 | $2.68 | $2.18 | 7,303,100 |
| 2017-05-10 | $2.68 | $2.69 | $2.66 | $2.67 | $2.17 | 6,260,500 |
| 2017-05-09 | $2.68 | $2.69 | $2.67 | $2.68 | $2.19 | 3,894,600 |
| 2017-05-08 | $2.68 | $2.68 | $2.66 | $2.68 | $2.18 | 6,869,100 |
| 2017-05-05 | $2.69 | $2.69 | $2.66 | $2.68 | $2.18 | 8,342,770 |
| 2017-05-04 | $2.69 | $2.70 | $2.68 | $2.69 | $2.19 | 4,432,600 |
| 2017-05-03 | $2.70 | $2.71 | $2.69 | $2.69 | $2.19 | 7,769,800 |
| 2017-05-02 | $2.72 | $2.72 | $2.70 | $2.71 | $2.20 | 8,812,000 |
| 2017-05-01 | $2.72 | $2.72 | $2.72 | $2.72 | $2.22 | 0 |
| 2017-04-28 | $2.73 | $2.73 | $2.71 | $2.72 | $2.22 | 8,009,900 |
| 2017-04-27 | $2.74 | $2.74 | $2.71 | $2.73 | $2.23 | 10,425,700 |
| 2017-04-26 | $2.73 | $2.75 | $2.73 | $2.74 | $2.23 | 5,411,000 |
| 2017-04-25 | $2.73 | $2.74 | $2.72 | $2.73 | $2.23 | 4,503,800 |
| 2017-04-24 | $2.75 | $2.75 | $2.71 | $2.73 | $2.22 | 10,193,310 |
| 2017-04-21 | $2.73 | $2.75 | $2.73 | $2.75 | $2.24 | 5,474,900 |
| 2017-04-20 | $2.72 | $2.73 | $2.72 | $2.73 | $2.22 | 4,739,900 |
| 2017-04-19 | $2.74 | $2.74 | $2.70 | $2.72 | $2.22 | 9,835,900 |
| 2017-04-18 | $2.75 | $2.76 | $2.74 | $2.74 | $2.23 | 7,849,000 |
| 2017-04-17 | $2.76 | $2.76 | $2.74 | $2.75 | $2.24 | 7,670,730 |
| 2017-04-14 | $2.79 | $2.79 | $2.76 | $2.76 | $2.25 | 7,245,900 |
| 2017-04-13 | $2.78 | $2.79 | $2.78 | $2.79 | $2.27 | 2,876,500 |
| 2017-04-12 | $2.80 | $2.80 | $2.78 | $2.78 | $2.27 | 5,468,500 |
| 2017-04-11 | $2.79 | $2.80 | $2.76 | $2.79 | $2.28 | 8,170,900 |
| 2017-04-10 | $2.79 | $2.80 | $2.78 | $2.79 | $2.27 | 5,144,810 |
| 2017-04-07 | $2.79 | $2.79 | $2.78 | $2.79 | $2.28 | 5,934,350 |
| 2017-04-06 | $2.78 | $2.79 | $2.78 | $2.79 | $2.27 | 6,542,000 |
| 2017-04-05 | $2.76 | $2.78 | $2.76 | $2.78 | $2.27 | 6,322,450 |
| 2017-04-04 | $2.75 | $2.75 | $2.75 | $2.75 | $2.24 | 0 |
| 2017-04-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.24 | 0 |
| 2017-03-31 | $2.74 | $2.75 | $2.73 | $2.75 | $2.24 | 4,322,550 |
| 2017-03-30 | $2.73 | $2.74 | $2.71 | $2.73 | $2.22 | 4,091,550 |
| 2017-03-29 | $2.74 | $2.75 | $2.73 | $2.74 | $2.23 | 2,890,170 |
| 2017-03-28 | $2.75 | $2.75 | $2.73 | $2.74 | $2.23 | 3,345,200 |
| 2017-03-27 | $2.75 | $2.77 | $2.75 | $2.75 | $2.24 | 4,871,160 |
| 2017-03-24 | $2.72 | $2.75 | $2.72 | $2.75 | $2.24 | 6,166,180 |
| 2017-03-23 | $2.72 | $2.73 | $2.71 | $2.72 | $2.21 | 4,254,010 |
| 2017-03-22 | $2.73 | $2.73 | $2.71 | $2.72 | $2.21 | 4,638,040 |
| 2017-03-21 | $2.73 | $2.74 | $2.72 | $2.74 | $2.23 | 5,887,470 |
| 2017-03-20 | $2.72 | $2.74 | $2.71 | $2.73 | $2.22 | 9,848,150 |
| 2017-03-17 | $2.74 | $2.74 | $2.70 | $2.71 | $2.21 | 10,419,700 |
| 2017-03-16 | $2.73 | $2.75 | $2.73 | $2.74 | $2.23 | 12,983,150 |
| 2017-03-15 | $2.72 | $2.73 | $2.71 | $2.73 | $2.22 | 5,713,600 |
| 2017-03-14 | $2.72 | $2.73 | $2.71 | $2.72 | $2.22 | 4,245,310 |
| 2017-03-13 | $2.69 | $2.72 | $2.69 | $2.72 | $2.22 | 4,660,860 |
| 2017-03-10 | $2.70 | $2.70 | $2.69 | $2.69 | $2.20 | 5,521,050 |
| 2017-03-09 | $2.71 | $2.71 | $2.69 | $2.69 | $2.20 | 9,006,500 |
| 2017-03-08 | $2.72 | $2.72 | $2.71 | $2.71 | $2.21 | 5,080,800 |
| 2017-03-07 | $2.72 | $2.72 | $2.71 | $2.72 | $2.22 | 6,354,500 |
| 2017-03-06 | $2.71 | $2.72 | $2.71 | $2.72 | $2.22 | 8,582,100 |
| 2017-03-03 | $2.72 | $2.72 | $2.70 | $2.71 | $2.21 | 5,370,100 |
| 2017-03-02 | $2.73 | $2.74 | $2.71 | $2.72 | $2.21 | 8,182,200 |
| 2017-03-01 | $2.73 | $2.74 | $2.73 | $2.73 | $2.23 | 14,411,600 |
| 2017-02-28 | $2.71 | $2.73 | $2.71 | $2.73 | $2.22 | 6,306,090 |
| 2017-02-27 | $2.74 | $2.74 | $2.72 | $2.72 | $2.22 | 4,938,800 |
| 2017-02-24 | $2.74 | $2.75 | $2.73 | $2.74 | $2.23 | 4,198,400 |
| 2017-02-23 | $2.75 | $2.76 | $2.70 | $2.74 | $2.23 | 7,402,500 |
| 2017-02-22 | $2.74 | $2.76 | $2.74 | $2.76 | $2.25 | 10,485,700 |
| 2017-02-21 | $2.74 | $2.75 | $2.73 | $2.74 | $2.23 | 3,695,310 |
| 2017-02-20 | $2.70 | $2.74 | $2.70 | $2.74 | $2.23 | 5,247,400 |
| 2017-02-17 | $2.72 | $2.72 | $2.70 | $2.70 | $2.20 | 14,190,010 |
| 2017-02-16 | $2.70 | $2.72 | $2.70 | $2.72 | $2.21 | 12,195,900 |
| 2017-02-15 | $2.70 | $2.73 | $2.70 | $2.71 | $2.20 | 17,863,270 |
| 2017-02-14 | $2.70 | $2.71 | $2.69 | $2.70 | $2.20 | 3,493,410 |
Huatai PineBridge Fund Management Company. Ltd (510880) News Headlines
Recent Huatai PineBridge Fund Management Company. Ltd (510880) News
Similar Companies to Huatai PineBridge Fund Management Company. Ltd (510880) 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 | -- | -- | -- |