Greattown Holdings Ltd (600094) Exchange: SHG
Data as of July 10, 2025
$3.07 ($-0.04) -1.29%
Greattown Holdings Ltd - Daily Information
Click for more stock information on Greattown Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $3.10 |
| Previous Close | $3.07 |
| High | $3.12 |
| Low | $3.06 |
| Adjusted Open | $3.10 |
| Previous Adjusted Close | $3.07 |
| Adjusted High | $3.12 |
| Adjusted Low | $3.06 |
About Greattown Holdings Ltd (600094)
GREATTOWN HOLDINGS LTD. is principally engaged in the development, operation and distribution of real estates. The Company primarily provides residential buildings, retail shops, shopping malls, hotels, commercial buildings, office buildings and parking lots, among others. It also involves in the land consolidation business. The Company mainly operates its business in Fuzhou, Fujian province, China.
Invest in Greattown Holdings Ltd (600094)
Historical Stock Data for Greattown Holdings Ltd (600094)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $3.10 | $3.12 | $3.06 | $3.07 | $3.07 | 13,269,800 |
| 2025-05-22 | $3.17 | $3.17 | $3.10 | $3.11 | $3.11 | 20,475,700 |
| 2025-05-21 | $3.18 | $3.18 | $3.14 | $3.17 | $3.17 | 11,251,800 |
| 2025-05-20 | $3.19 | $3.20 | $3.15 | $3.17 | $3.17 | 13,827,490 |
| 2025-05-19 | $3.14 | $3.22 | $3.13 | $3.19 | $3.19 | 19,557,720 |
| 2025-05-16 | $3.17 | $3.19 | $3.14 | $3.14 | $3.14 | 13,205,110 |
| 2025-05-15 | $3.21 | $3.23 | $3.16 | $3.17 | $3.17 | 16,127,830 |
| 2025-05-14 | $3.19 | $3.24 | $3.18 | $3.23 | $3.23 | 16,469,500 |
| 2025-05-13 | $3.24 | $3.25 | $3.19 | $3.20 | $3.20 | 16,339,960 |
| 2025-05-12 | $3.21 | $3.23 | $3.18 | $3.21 | $3.21 | 16,980,090 |
| 2025-05-09 | $3.25 | $3.37 | $3.19 | $3.20 | $3.20 | 20,394,590 |
| 2025-05-08 | $3.25 | $3.28 | $3.22 | $3.24 | $3.24 | 19,873,390 |
| 2025-05-07 | $3.34 | $3.40 | $3.22 | $3.25 | $3.25 | 25,351,420 |
| 2025-05-06 | $3.20 | $3.29 | $3.18 | $3.27 | $3.27 | 30,198,510 |
| 2025-04-30 | $3.18 | $3.25 | $3.16 | $3.17 | $3.17 | 22,416,410 |
| 2025-04-29 | $3.14 | $3.25 | $3.12 | $3.20 | $3.20 | 42,346,020 |
| 2025-04-28 | $3.12 | $3.29 | $3.05 | $3.17 | $3.17 | 53,227,370 |
| 2025-04-25 | $3.11 | $3.25 | $3.10 | $3.10 | $3.10 | 44,121,090 |
| 2025-04-24 | $3.19 | $3.23 | $3.10 | $3.13 | $3.13 | 35,585,400 |
| 2025-04-23 | $3.37 | $3.40 | $3.17 | $3.20 | $3.20 | 53,139,190 |
| 2025-04-22 | $3.39 | $3.43 | $3.35 | $3.36 | $3.36 | 29,058,900 |
| 2025-04-21 | $3.38 | $3.46 | $3.32 | $3.40 | $3.40 | 46,981,120 |
| 2025-04-18 | $3.23 | $3.42 | $3.22 | $3.42 | $3.42 | 47,724,000 |
| 2025-04-17 | $3.15 | $3.34 | $3.15 | $3.26 | $3.26 | 36,989,560 |
| 2025-04-16 | $3.17 | $3.22 | $3.12 | $3.18 | $3.18 | 27,334,610 |
| 2025-04-15 | $3.25 | $3.27 | $3.10 | $3.18 | $3.18 | 31,916,150 |
| 2025-04-14 | $3.24 | $3.32 | $3.24 | $3.27 | $3.27 | 29,962,160 |
| 2025-04-11 | $3.38 | $3.40 | $3.25 | $3.27 | $3.27 | 45,789,980 |
| 2025-04-10 | $3.33 | $3.58 | $3.29 | $3.41 | $3.41 | 76,360,450 |
| 2025-04-09 | $3.21 | $3.49 | $3.02 | $3.49 | $3.49 | 85,696,830 |
| 2025-04-08 | $2.88 | $3.17 | $2.88 | $3.17 | $3.17 | 55,752,460 |
| 2025-04-07 | $3.10 | $3.11 | $2.88 | $2.88 | $2.88 | 30,562,980 |
| 2025-04-03 | $3.17 | $3.30 | $3.16 | $3.20 | $3.20 | 22,527,310 |
| 2025-04-02 | $3.18 | $3.22 | $3.15 | $3.19 | $3.19 | 12,291,800 |
| 2025-04-01 | $3.18 | $3.23 | $3.16 | $3.18 | $3.18 | 15,455,560 |
| 2025-03-31 | $3.18 | $3.20 | $3.12 | $3.18 | $3.18 | 17,605,900 |
| 2025-03-28 | $3.26 | $3.28 | $3.19 | $3.21 | $3.21 | 19,733,300 |
| 2025-03-27 | $3.31 | $3.32 | $3.22 | $3.28 | $3.28 | 15,877,900 |
| 2025-03-26 | $3.29 | $3.32 | $3.25 | $3.30 | $3.30 | 13,566,450 |
| 2025-03-25 | $3.27 | $3.32 | $3.20 | $3.29 | $3.29 | 30,512,840 |
| 2025-03-24 | $3.33 | $3.35 | $3.19 | $3.26 | $3.26 | 22,702,670 |
| 2025-03-21 | $3.40 | $3.41 | $3.33 | $3.35 | $3.35 | 16,498,590 |
| 2025-03-20 | $3.41 | $3.45 | $3.38 | $3.40 | $3.40 | 16,053,900 |
| 2025-03-19 | $3.45 | $3.47 | $3.39 | $3.41 | $3.41 | 21,481,300 |
| 2025-03-18 | $3.47 | $3.50 | $3.43 | $3.48 | $3.48 | 17,456,600 |
| 2025-03-17 | $3.50 | $3.53 | $3.46 | $3.48 | $3.48 | 21,009,430 |
| 2025-03-14 | $3.45 | $3.50 | $3.42 | $3.49 | $3.49 | 21,530,700 |
| 2025-03-13 | $3.55 | $3.56 | $3.42 | $3.47 | $3.47 | 22,502,870 |
| 2025-03-12 | $3.51 | $3.62 | $3.45 | $3.55 | $3.55 | 35,076,000 |
| 2025-03-11 | $3.41 | $3.52 | $3.38 | $3.52 | $3.52 | 25,288,900 |
| 2025-03-10 | $3.50 | $3.53 | $3.40 | $3.46 | $3.46 | 27,274,650 |
| 2025-03-07 | $3.50 | $3.71 | $3.45 | $3.53 | $3.53 | 57,656,280 |
| 2025-03-06 | $3.44 | $3.52 | $3.42 | $3.51 | $3.51 | 36,030,500 |
| 2025-03-05 | $3.53 | $3.60 | $3.40 | $3.45 | $3.45 | 40,248,520 |
| 2025-03-04 | $3.52 | $3.58 | $3.49 | $3.55 | $3.55 | 36,568,200 |
| 2025-03-03 | $3.65 | $3.72 | $3.52 | $3.57 | $3.57 | 64,352,610 |
| 2025-02-28 | $3.77 | $3.82 | $3.57 | $3.65 | $3.65 | 109,628,260 |
| 2025-02-27 | $3.50 | $3.75 | $3.46 | $3.75 | $3.75 | 99,476,490 |
| 2025-02-26 | $3.13 | $3.41 | $3.12 | $3.41 | $3.41 | 58,010,390 |
| 2025-02-25 | $3.15 | $3.16 | $3.08 | $3.10 | $3.10 | 20,892,000 |
| 2025-02-24 | $3.07 | $3.17 | $3.06 | $3.15 | $3.15 | 32,070,310 |
| 2025-02-20 | $3.13 | $3.15 | $3.09 | $3.09 | $3.09 | 19,979,160 |
| 2025-02-19 | $3.12 | $3.16 | $3.09 | $3.15 | $3.15 | 27,496,960 |
| 2025-02-18 | $3.21 | $3.21 | $3.11 | $3.12 | $3.12 | 28,797,000 |
| 2025-02-17 | $3.19 | $3.25 | $3.16 | $3.21 | $3.21 | 24,194,810 |
| 2025-02-14 | $3.23 | $3.26 | $3.15 | $3.18 | $3.18 | 23,106,330 |
| 2025-02-13 | $3.23 | $3.28 | $3.19 | $3.24 | $3.24 | 30,454,370 |
| 2025-02-12 | $3.16 | $3.23 | $3.14 | $3.23 | $3.23 | 20,506,800 |
| 2025-02-11 | $3.26 | $3.28 | $3.11 | $3.16 | $3.16 | 24,379,800 |
| 2025-02-10 | $3.22 | $3.27 | $3.19 | $3.24 | $3.24 | 24,410,120 |
| 2025-02-07 | $3.11 | $3.22 | $3.09 | $3.18 | $3.18 | 28,290,670 |
| 2025-02-06 | $3.10 | $3.13 | $3.04 | $3.11 | $3.11 | 18,346,690 |
| 2025-02-05 | $3.07 | $3.11 | $3.06 | $3.09 | $3.09 | 14,866,600 |
| 2025-01-27 | $3.08 | $3.15 | $3.06 | $3.06 | $3.06 | 17,223,100 |
| 2025-01-24 | $3.04 | $3.09 | $2.99 | $3.09 | $3.09 | 21,238,050 |
| 2025-01-23 | $3.04 | $3.14 | $3.02 | $3.03 | $3.03 | 28,056,200 |
| 2025-01-22 | $3.11 | $3.12 | $3.01 | $3.02 | $3.02 | 26,750,100 |
| 2025-01-21 | $3.21 | $3.26 | $3.14 | $3.15 | $3.15 | 33,344,300 |
| 2025-01-20 | $3.01 | $3.32 | $2.95 | $3.20 | $3.20 | 62,523,210 |
| 2025-01-17 | $3.16 | $3.19 | $3.12 | $3.17 | $3.17 | 24,854,000 |
| 2025-01-16 | $3.17 | $3.26 | $3.15 | $3.16 | $3.16 | 27,119,150 |
| 2025-01-15 | $3.20 | $3.22 | $3.12 | $3.16 | $3.16 | 23,946,950 |
| 2025-01-14 | $3.14 | $3.23 | $3.13 | $3.22 | $3.22 | 28,198,510 |
| 2025-01-13 | $3.09 | $3.17 | $3.01 | $3.15 | $3.15 | 18,321,400 |
| 2025-01-09 | $3.32 | $3.32 | $3.23 | $3.23 | $3.23 | 21,075,700 |
| 2025-01-08 | $3.42 | $3.43 | $3.23 | $3.33 | $3.33 | 28,496,150 |
| 2025-01-07 | $3.41 | $3.44 | $3.36 | $3.42 | $3.42 | 16,367,100 |
| 2025-01-06 | $3.39 | $3.43 | $3.33 | $3.39 | $3.39 | 15,431,000 |
| 2025-01-03 | $3.55 | $3.58 | $3.38 | $3.41 | $3.41 | 23,415,510 |
| 2025-01-02 | $3.64 | $3.71 | $3.51 | $3.54 | $3.54 | 18,901,660 |
| 2024-12-31 | $3.75 | $3.82 | $3.64 | $3.64 | $3.64 | 17,384,200 |
| 2024-12-30 | $3.80 | $3.87 | $3.72 | $3.76 | $3.76 | 20,782,510 |
| 2024-12-27 | $3.75 | $3.85 | $3.70 | $3.79 | $3.79 | 19,216,700 |
| 2024-12-26 | $3.75 | $3.80 | $3.72 | $3.74 | $3.74 | 16,277,300 |
| 2024-12-25 | $3.85 | $3.85 | $3.69 | $3.75 | $3.75 | 21,250,690 |
| 2024-12-24 | $3.88 | $3.94 | $3.75 | $3.85 | $3.85 | 30,222,460 |
| 2024-12-23 | $4.05 | $4.06 | $3.83 | $3.88 | $3.88 | 42,892,800 |
| 2024-12-20 | $3.78 | $4.05 | $3.75 | $4.00 | $4.00 | 65,407,800 |
| 2024-12-19 | $3.79 | $3.81 | $3.69 | $3.76 | $3.76 | 18,378,900 |
| 2024-12-18 | $3.84 | $3.90 | $3.80 | $3.82 | $3.82 | 20,950,760 |
| 2024-12-17 | $3.96 | $3.99 | $3.83 | $3.84 | $3.84 | 27,122,160 |
| 2024-12-16 | $4.04 | $4.10 | $3.94 | $3.99 | $3.99 | 29,813,200 |
| 2024-12-13 | $4.20 | $4.21 | $4.02 | $4.07 | $4.07 | 65,626,520 |
| 2024-12-12 | $4.15 | $4.27 | $4.12 | $4.24 | $4.24 | 48,678,870 |
| 2024-12-11 | $3.92 | $4.19 | $3.87 | $4.16 | $4.16 | 68,281,010 |
| 2024-12-10 | $4.07 | $4.12 | $3.90 | $3.92 | $3.92 | 31,907,810 |
| 2024-12-09 | $4.03 | $4.04 | $3.86 | $3.90 | $3.90 | 31,397,010 |
| 2024-12-06 | $3.97 | $4.05 | $3.95 | $4.03 | $4.03 | 27,489,400 |
| 2024-12-05 | $3.89 | $3.98 | $3.88 | $3.97 | $3.97 | 20,464,120 |
| 2024-12-04 | $3.94 | $3.97 | $3.86 | $3.89 | $3.89 | 22,957,900 |
| 2024-12-03 | $3.96 | $3.99 | $3.90 | $3.97 | $3.97 | 29,407,100 |
| 2024-12-02 | $3.79 | $3.98 | $3.77 | $3.96 | $3.96 | 43,440,400 |
| 2024-11-29 | $3.74 | $3.79 | $3.68 | $3.76 | $3.76 | 20,227,000 |
| 2024-11-28 | $3.68 | $3.78 | $3.67 | $3.74 | $3.74 | 23,371,500 |
| 2024-11-27 | $3.61 | $3.68 | $3.53 | $3.68 | $3.68 | 16,684,110 |
| 2024-11-26 | $3.61 | $3.69 | $3.60 | $3.63 | $3.63 | 19,798,260 |
| 2024-11-25 | $3.58 | $3.65 | $3.51 | $3.63 | $3.63 | 19,605,390 |
| 2024-11-22 | $3.71 | $3.77 | $3.56 | $3.57 | $3.57 | 27,652,400 |
| 2024-11-21 | $3.70 | $3.74 | $3.66 | $3.72 | $3.72 | 17,550,940 |
| 2024-11-20 | $3.66 | $3.72 | $3.61 | $3.71 | $3.71 | 20,853,630 |
| 2024-11-19 | $3.65 | $3.69 | $3.56 | $3.67 | $3.67 | 25,074,830 |
| 2024-11-18 | $3.64 | $3.72 | $3.62 | $3.64 | $3.64 | 36,694,890 |
| 2024-11-15 | $3.73 | $3.75 | $3.58 | $3.59 | $3.59 | 32,227,470 |
| 2024-11-14 | $3.92 | $3.94 | $3.73 | $3.73 | $3.73 | 37,044,400 |
| 2024-11-13 | $3.97 | $4.03 | $3.82 | $3.86 | $3.86 | 44,145,900 |
| 2024-11-12 | $3.97 | $4.14 | $3.95 | $4.01 | $4.01 | 54,006,020 |
| 2024-11-11 | $3.98 | $4.01 | $3.88 | $3.94 | $3.94 | 50,119,750 |
| 2024-11-08 | $4.27 | $4.31 | $4.00 | $4.01 | $4.01 | 59,747,410 |
| 2024-11-07 | $4.10 | $4.23 | $4.05 | $4.18 | $4.18 | 64,433,430 |
| 2024-11-06 | $3.99 | $4.17 | $3.90 | $4.10 | $4.10 | 83,585,710 |
| 2024-11-05 | $3.82 | $3.96 | $3.79 | $3.93 | $3.93 | 46,731,960 |
| 2024-11-04 | $3.81 | $3.87 | $3.74 | $3.84 | $3.84 | 35,854,000 |
| 2024-11-01 | $3.96 | $4.08 | $3.86 | $3.87 | $3.87 | 84,108,000 |
| 2024-10-31 | $3.76 | $3.87 | $3.72 | $3.80 | $3.80 | 35,630,200 |
| 2024-10-30 | $3.76 | $3.87 | $3.74 | $3.77 | $3.77 | 30,131,400 |
| 2024-10-29 | $3.93 | $3.95 | $3.75 | $3.76 | $3.76 | 40,947,510 |
| 2024-10-28 | $3.88 | $3.96 | $3.81 | $3.94 | $3.94 | 42,569,450 |
| 2024-10-25 | $3.88 | $3.98 | $3.87 | $3.89 | $3.89 | 22,255,900 |
| 2024-10-24 | $3.86 | $3.92 | $3.83 | $3.88 | $3.88 | 22,029,500 |
| 2024-10-23 | $3.98 | $4.00 | $3.88 | $3.90 | $3.90 | 32,029,160 |
| 2024-10-22 | $3.90 | $4.13 | $3.87 | $3.96 | $3.96 | 47,437,910 |
| 2024-10-21 | $3.92 | $3.95 | $3.85 | $3.89 | $3.89 | 32,008,150 |
| 2024-10-18 | $3.81 | $3.99 | $3.74 | $3.90 | $3.90 | 35,609,710 |
| 2024-10-17 | $4.09 | $4.11 | $3.83 | $3.84 | $3.84 | 41,849,300 |
| 2024-10-16 | $3.83 | $4.06 | $3.83 | $4.06 | $4.06 | 50,245,690 |
| 2024-10-15 | $3.83 | $3.95 | $3.76 | $3.86 | $3.86 | 32,471,630 |
| 2024-10-14 | $3.81 | $3.89 | $3.73 | $3.86 | $3.86 | 38,120,510 |
| 2024-10-11 | $3.85 | $3.85 | $3.67 | $3.70 | $3.70 | 35,133,150 |
| 2024-10-10 | $3.88 | $4.01 | $3.62 | $3.93 | $3.93 | 65,448,880 |
| 2024-10-09 | $4.18 | $4.18 | $3.90 | $3.90 | $3.90 | 41,555,480 |
| 2024-10-08 | $4.67 | $4.67 | $4.05 | $4.33 | $4.33 | 109,898,430 |
| 2024-09-30 | $4.15 | $4.25 | $3.93 | $4.25 | $4.25 | 80,690,130 |
| 2024-09-27 | $3.95 | $4.02 | $3.82 | $3.86 | $3.86 | 44,234,390 |
| 2024-09-26 | $3.54 | $3.81 | $3.53 | $3.80 | $3.80 | 43,101,520 |
| 2024-09-25 | $3.52 | $3.74 | $3.47 | $3.58 | $3.58 | 48,411,430 |
| 2024-09-24 | $3.40 | $3.52 | $3.34 | $3.50 | $3.50 | 30,445,300 |
| 2024-09-23 | $3.38 | $3.41 | $3.32 | $3.33 | $3.33 | 21,142,230 |
| 2024-09-20 | $3.30 | $3.48 | $3.27 | $3.43 | $3.43 | 33,682,300 |
| 2024-09-19 | $3.25 | $3.34 | $3.19 | $3.30 | $3.30 | 18,421,400 |
| 2024-09-18 | $3.18 | $3.27 | $3.11 | $3.20 | $3.20 | 13,781,830 |
| 2024-09-13 | $3.17 | $3.19 | $3.13 | $3.15 | $3.15 | 9,417,300 |
| 2024-09-12 | $3.11 | $3.17 | $3.09 | $3.15 | $3.15 | 11,011,100 |
| 2024-09-11 | $3.10 | $3.12 | $3.05 | $3.11 | $3.11 | 9,066,440 |
| 2024-09-10 | $3.17 | $3.17 | $3.00 | $3.13 | $3.13 | 16,279,340 |
| 2024-09-09 | $3.14 | $3.18 | $3.11 | $3.16 | $3.16 | 6,877,720 |
| 2024-09-06 | $3.18 | $3.22 | $3.15 | $3.16 | $3.16 | 9,291,400 |
| 2024-09-05 | $3.13 | $3.23 | $3.13 | $3.17 | $3.17 | 11,858,100 |
| 2024-09-04 | $3.26 | $3.29 | $3.12 | $3.13 | $3.13 | 17,240,620 |
| 2024-09-03 | $3.15 | $3.25 | $3.13 | $3.23 | $3.23 | 14,993,910 |
| 2024-09-02 | $3.28 | $3.30 | $3.12 | $3.15 | $3.15 | 25,130,890 |
| 2024-08-30 | $3.08 | $3.40 | $3.07 | $3.29 | $3.29 | 35,183,400 |
| 2024-08-29 | $3.09 | $3.15 | $3.05 | $3.09 | $3.09 | 19,190,400 |
| 2024-08-28 | $3.10 | $3.19 | $3.09 | $3.18 | $3.18 | 11,062,800 |
| 2024-08-27 | $3.21 | $3.21 | $3.10 | $3.12 | $3.12 | 9,301,700 |
| 2024-08-26 | $3.18 | $3.22 | $3.14 | $3.21 | $3.21 | 8,647,810 |
| 2024-08-23 | $3.13 | $3.20 | $3.11 | $3.15 | $3.15 | 9,734,500 |
| 2024-08-22 | $3.29 | $3.31 | $3.14 | $3.16 | $3.16 | 20,514,800 |
| 2024-08-21 | $3.23 | $3.33 | $3.21 | $3.27 | $3.27 | 19,130,450 |
| 2024-08-20 | $3.23 | $3.27 | $3.17 | $3.23 | $3.23 | 13,200,800 |
| 2024-08-19 | $3.18 | $3.27 | $3.16 | $3.21 | $3.21 | 11,425,900 |
| 2024-08-16 | $3.20 | $3.22 | $3.12 | $3.18 | $3.18 | 17,338,200 |
| 2024-08-15 | $3.21 | $3.28 | $3.18 | $3.21 | $3.21 | 11,668,600 |
| 2024-08-14 | $3.31 | $3.32 | $3.21 | $3.21 | $3.21 | 12,681,000 |
| 2024-08-13 | $3.33 | $3.34 | $3.26 | $3.31 | $3.31 | 11,969,050 |
| 2024-08-12 | $3.41 | $3.45 | $3.25 | $3.29 | $3.29 | 27,362,250 |
| 2024-08-09 | $3.40 | $3.51 | $3.40 | $3.43 | $3.43 | 16,847,370 |
| 2024-08-08 | $3.48 | $3.55 | $3.43 | $3.45 | $3.45 | 20,087,790 |
| 2024-08-07 | $3.62 | $3.63 | $3.46 | $3.48 | $3.48 | 23,296,220 |
| 2024-08-06 | $3.59 | $3.69 | $3.49 | $3.63 | $3.63 | 38,050,220 |
| 2024-08-05 | $3.63 | $3.85 | $3.56 | $3.57 | $3.57 | 47,287,610 |
| 2024-08-02 | $3.40 | $3.73 | $3.37 | $3.66 | $3.66 | 52,282,050 |
| 2024-08-01 | $3.50 | $3.50 | $3.34 | $3.42 | $3.42 | 22,197,300 |
| 2024-07-31 | $3.21 | $3.43 | $3.16 | $3.42 | $3.42 | 35,947,350 |
| 2024-07-30 | $3.16 | $3.24 | $3.13 | $3.19 | $3.19 | 15,328,950 |
| 2024-07-29 | $3.11 | $3.18 | $3.06 | $3.16 | $3.16 | 15,218,840 |
| 2024-07-26 | $3.07 | $3.16 | $3.07 | $3.10 | $3.10 | 11,919,250 |
| 2024-07-25 | $3.07 | $3.17 | $3.03 | $3.08 | $3.08 | 19,291,500 |
| 2024-07-24 | $3.13 | $3.18 | $3.05 | $3.06 | $3.06 | 22,495,950 |
| 2024-07-23 | $3.14 | $3.18 | $3.06 | $3.16 | $3.16 | 33,380,110 |
| 2024-07-22 | $3.21 | $3.22 | $3.10 | $3.15 | $3.15 | 23,638,910 |
| 2024-07-19 | $3.26 | $3.27 | $3.17 | $3.21 | $3.21 | 22,483,770 |
| 2024-07-18 | $3.40 | $3.40 | $3.25 | $3.27 | $3.27 | 24,190,390 |
| 2024-07-17 | $3.50 | $3.61 | $3.39 | $3.39 | $3.39 | 23,677,340 |
| 2024-07-16 | $3.41 | $3.43 | $3.34 | $3.39 | $3.39 | 8,888,200 |
| 2024-07-15 | $3.44 | $3.48 | $3.37 | $3.40 | $3.40 | 10,798,940 |
| 2024-07-12 | $3.51 | $3.59 | $3.43 | $3.44 | $3.44 | 19,321,940 |
| 2024-07-11 | $3.42 | $3.56 | $3.39 | $3.53 | $3.53 | 21,922,900 |
| 2024-07-10 | $3.42 | $3.43 | $3.29 | $3.35 | $3.35 | 22,224,500 |
| 2024-07-09 | $3.45 | $3.49 | $3.29 | $3.43 | $3.43 | 36,871,760 |
| 2024-07-08 | $3.59 | $3.59 | $3.44 | $3.46 | $3.46 | 24,445,200 |
| 2024-07-05 | $3.65 | $3.66 | $3.57 | $3.62 | $3.62 | 19,050,010 |
| 2024-07-04 | $3.73 | $3.84 | $3.64 | $3.65 | $3.65 | 18,869,660 |
| 2024-07-03 | $3.76 | $3.88 | $3.62 | $3.75 | $3.75 | 23,531,930 |
| 2024-07-02 | $3.92 | $3.92 | $3.71 | $3.79 | $3.79 | 26,991,970 |
| 2024-07-01 | $3.90 | $3.98 | $3.77 | $3.90 | $3.90 | 35,618,970 |
| 2024-06-28 | $4.19 | $4.27 | $3.83 | $3.87 | $3.87 | 52,908,400 |
| 2024-06-27 | $4.65 | $4.70 | $4.19 | $4.20 | $4.20 | 78,255,610 |
| 2024-06-26 | $4.33 | $4.66 | $4.26 | $4.65 | $4.65 | 40,110,640 |
| 2024-06-25 | $4.39 | $4.46 | $4.24 | $4.37 | $4.37 | 32,015,030 |
| 2024-06-24 | $4.30 | $4.43 | $4.18 | $4.36 | $4.36 | 30,742,560 |
| 2024-06-21 | $4.24 | $4.37 | $4.10 | $4.35 | $4.35 | 27,519,610 |
| 2024-06-20 | $4.30 | $4.37 | $4.21 | $4.24 | $4.24 | 27,823,020 |
| 2024-06-19 | $4.32 | $4.43 | $4.17 | $4.29 | $4.29 | 30,928,240 |
| 2024-06-18 | $4.17 | $4.30 | $4.16 | $4.25 | $4.25 | 34,047,260 |
| 2024-06-17 | $3.96 | $4.23 | $3.96 | $4.16 | $4.16 | 47,373,030 |
| 2024-06-14 | $3.94 | $3.98 | $3.81 | $3.94 | $3.94 | 42,452,310 |
| 2024-06-13 | $3.79 | $3.99 | $3.79 | $3.94 | $3.94 | 50,291,180 |
| 2024-06-12 | $3.80 | $3.88 | $3.76 | $3.79 | $3.79 | 36,791,900 |
| 2024-06-11 | $3.98 | $3.99 | $3.78 | $3.80 | $3.80 | 26,495,000 |
| 2024-06-07 | $3.96 | $4.04 | $3.80 | $3.95 | $3.95 | 58,574,850 |
| 2024-06-06 | $3.82 | $3.97 | $3.66 | $3.84 | $3.84 | 57,460,860 |
| 2024-06-05 | $4.04 | $4.06 | $3.82 | $3.86 | $3.86 | 41,680,090 |
| 2024-06-04 | $3.95 | $4.20 | $3.84 | $4.00 | $4.00 | 80,973,130 |
| 2024-06-03 | $4.60 | $4.65 | $4.19 | $4.19 | $4.19 | 34,316,060 |
| 2024-05-31 | $4.65 | $4.75 | $4.64 | $4.66 | $4.66 | 20,748,000 |
| 2024-05-30 | $4.59 | $4.72 | $4.58 | $4.66 | $4.66 | 26,185,390 |
| 2024-05-29 | $4.67 | $4.95 | $4.66 | $4.67 | $4.67 | 36,929,640 |
| 2024-05-28 | $4.73 | $4.79 | $4.60 | $4.67 | $4.67 | 32,554,550 |
| 2024-05-27 | $4.71 | $4.77 | $4.52 | $4.67 | $4.67 | 37,736,250 |
| 2024-05-24 | $4.71 | $4.94 | $4.66 | $4.71 | $4.71 | 43,311,410 |
| 2024-05-23 | $4.70 | $4.84 | $4.50 | $4.76 | $4.76 | 54,985,960 |
| 2024-05-22 | $4.88 | $5.05 | $4.73 | $4.74 | $4.74 | 93,318,380 |
| 2024-05-21 | $4.85 | $5.20 | $4.80 | $4.87 | $4.87 | 74,929,110 |
| 2024-05-20 | $4.60 | $4.95 | $4.54 | $4.86 | $4.86 | 72,792,000 |
| 2024-05-17 | $4.45 | $4.81 | $4.28 | $4.63 | $4.63 | 77,785,360 |
| 2024-05-16 | $4.37 | $4.47 | $4.29 | $4.41 | $4.41 | 51,895,850 |
| 2024-05-15 | $4.33 | $4.55 | $4.28 | $4.41 | $4.41 | 66,241,730 |
| 2024-05-14 | $4.15 | $4.32 | $4.15 | $4.26 | $4.26 | 51,079,590 |
| 2024-05-13 | $3.89 | $4.33 | $3.79 | $4.19 | $4.19 | 75,824,480 |
| 2024-05-10 | $4.05 | $4.08 | $3.88 | $3.94 | $3.94 | 43,594,610 |
| 2024-05-09 | $4.21 | $4.25 | $4.03 | $4.05 | $4.05 | 46,356,330 |
| 2024-05-08 | $4.19 | $4.39 | $4.03 | $4.30 | $4.30 | 92,662,230 |
| 2024-05-07 | $4.10 | $4.23 | $4.03 | $4.16 | $4.16 | 58,830,500 |
| 2024-05-06 | $3.94 | $4.32 | $3.94 | $4.21 | $4.21 | 114,428,960 |
| 2024-04-30 | $4.28 | $4.29 | $3.85 | $3.93 | $3.93 | 88,247,600 |
| 2024-04-29 | $3.94 | $4.28 | $3.92 | $4.28 | $4.28 | 77,349,800 |
| 2024-04-26 | $3.54 | $3.89 | $3.53 | $3.89 | $3.89 | 36,300,990 |
| 2024-04-25 | $3.64 | $3.64 | $3.52 | $3.54 | $3.54 | 16,107,200 |
| 2024-04-24 | $3.61 | $3.65 | $3.48 | $3.64 | $3.64 | 22,880,300 |
| 2024-04-23 | $3.72 | $3.78 | $3.56 | $3.60 | $3.60 | 17,712,210 |
| 2024-04-22 | $3.78 | $3.85 | $3.71 | $3.75 | $3.75 | 18,057,000 |
| 2024-04-19 | $3.76 | $3.92 | $3.75 | $3.85 | $3.85 | 23,645,750 |
| 2024-04-18 | $3.68 | $3.95 | $3.68 | $3.79 | $3.79 | 33,637,000 |
| 2024-04-17 | $3.49 | $3.77 | $3.43 | $3.71 | $3.71 | 38,298,670 |
| 2024-04-16 | $3.66 | $3.70 | $3.39 | $3.47 | $3.47 | 43,821,630 |
| 2024-04-15 | $3.84 | $3.85 | $3.66 | $3.75 | $3.75 | 29,228,290 |
| 2024-04-12 | $3.93 | $3.95 | $3.72 | $3.84 | $3.84 | 60,167,340 |
| 2024-04-11 | $3.95 | $4.10 | $3.91 | $3.97 | $3.97 | 61,619,800 |
| 2024-04-10 | $4.08 | $4.27 | $3.91 | $3.95 | $3.95 | 89,107,800 |
| 2024-04-09 | $3.83 | $4.10 | $3.74 | $4.10 | $4.10 | 123,896,910 |
| 2024-04-08 | $3.39 | $3.73 | $3.37 | $3.73 | $3.73 | 63,017,110 |
| 2024-04-03 | $3.30 | $3.41 | $3.27 | $3.39 | $3.39 | 25,112,800 |
| 2024-04-02 | $3.22 | $3.39 | $3.21 | $3.30 | $3.30 | 31,590,470 |
| 2024-04-01 | $3.20 | $3.25 | $3.14 | $3.20 | $3.20 | 23,082,380 |
| 2024-03-29 | $3.04 | $3.21 | $3.04 | $3.20 | $3.20 | 37,985,830 |
| 2024-03-28 | $2.95 | $3.08 | $2.95 | $3.06 | $3.06 | 19,778,360 |
| 2024-03-27 | $3.00 | $3.01 | $2.96 | $2.96 | $2.96 | 13,995,700 |
| 2024-03-26 | $2.95 | $3.03 | $2.95 | $3.01 | $3.01 | 20,892,900 |
| 2024-03-25 | $2.92 | $3.03 | $2.92 | $2.96 | $2.96 | 27,417,280 |
| 2024-03-22 | $2.94 | $2.95 | $2.88 | $2.93 | $2.93 | 10,810,170 |
| 2024-03-21 | $2.95 | $2.98 | $2.94 | $2.94 | $2.94 | 7,310,400 |
| 2024-03-20 | $2.94 | $2.96 | $2.93 | $2.95 | $2.95 | 5,070,290 |
| 2024-03-19 | $2.97 | $2.98 | $2.94 | $2.94 | $2.94 | 8,185,500 |
| 2024-03-18 | $2.99 | $2.99 | $2.95 | $2.97 | $2.97 | 10,403,400 |
| 2024-03-15 | $2.97 | $3.00 | $2.95 | $3.00 | $3.00 | 9,477,590 |
| 2024-03-14 | $2.98 | $3.00 | $2.97 | $2.98 | $2.98 | 17,659,170 |
| 2024-03-13 | $2.99 | $3.00 | $2.96 | $2.99 | $2.99 | 13,147,400 |
| 2024-03-12 | $2.94 | $3.03 | $2.89 | $3.01 | $3.01 | 30,700,600 |
| 2024-03-11 | $2.88 | $2.96 | $2.88 | $2.94 | $2.94 | 13,465,700 |
| 2024-03-08 | $2.92 | $2.94 | $2.85 | $2.90 | $2.90 | 20,171,250 |
| 2024-03-07 | $2.78 | $2.97 | $2.77 | $2.95 | $2.95 | 38,564,270 |
| 2024-03-06 | $2.78 | $2.81 | $2.77 | $2.78 | $2.78 | 8,032,300 |
| 2024-03-05 | $2.82 | $2.83 | $2.79 | $2.79 | $2.79 | 7,489,400 |
| 2024-03-04 | $2.89 | $2.89 | $2.79 | $2.83 | $2.83 | 16,195,500 |
| 2024-03-01 | $2.85 | $2.89 | $2.83 | $2.89 | $2.89 | 18,163,040 |
| 2024-02-29 | $2.80 | $2.86 | $2.79 | $2.86 | $2.86 | 14,047,110 |
| 2024-02-28 | $2.90 | $2.93 | $2.82 | $2.82 | $2.82 | 26,803,180 |
| 2024-02-27 | $2.83 | $2.91 | $2.79 | $2.91 | $2.91 | 20,262,800 |
| 2024-02-26 | $2.83 | $2.85 | $2.79 | $2.82 | $2.82 | 20,002,800 |
| 2024-02-23 | $2.83 | $2.85 | $2.80 | $2.84 | $2.84 | 20,470,480 |
| 2024-02-22 | $2.80 | $2.84 | $2.78 | $2.82 | $2.82 | 18,620,620 |
| 2024-02-21 | $2.69 | $2.86 | $2.68 | $2.85 | $2.85 | 43,202,940 |
| 2024-02-20 | $2.70 | $2.75 | $2.67 | $2.72 | $2.72 | 20,424,180 |
| 2024-02-19 | $2.73 | $2.78 | $2.61 | $2.73 | $2.73 | 39,009,270 |
| 2024-02-08 | $2.50 | $2.77 | $2.46 | $2.72 | $2.72 | 54,968,890 |
| 2024-02-07 | $2.50 | $2.65 | $2.35 | $2.52 | $2.52 | 44,179,040 |
| 2024-02-06 | $2.43 | $2.58 | $2.28 | $2.50 | $2.50 | 50,377,400 |
| 2024-02-05 | $2.74 | $2.74 | $2.51 | $2.53 | $2.53 | 45,477,350 |
| 2024-02-02 | $2.85 | $2.92 | $2.72 | $2.79 | $2.79 | 48,801,920 |
| 2024-02-01 | $2.82 | $2.90 | $2.78 | $2.89 | $2.89 | 38,874,540 |
| 2024-01-31 | $2.85 | $2.91 | $2.78 | $2.89 | $2.89 | 50,952,460 |
| 2024-01-30 | $2.96 | $2.97 | $2.87 | $2.93 | $2.93 | 31,865,940 |
| 2024-01-29 | $3.11 | $3.12 | $2.97 | $3.00 | $3.00 | 35,745,100 |
| 2024-01-26 | $3.05 | $3.16 | $3.04 | $3.10 | $3.10 | 53,565,260 |
| 2024-01-25 | $2.95 | $3.06 | $2.93 | $3.04 | $3.04 | 38,219,520 |
| 2024-01-24 | $2.88 | $2.95 | $2.86 | $2.95 | $2.95 | 24,759,420 |
| 2024-01-23 | $2.86 | $2.89 | $2.81 | $2.89 | $2.89 | 15,628,700 |
| 2024-01-22 | $2.88 | $2.90 | $2.75 | $2.89 | $2.89 | 37,545,670 |
| 2024-01-19 | $2.90 | $2.93 | $2.87 | $2.90 | $2.90 | 18,677,970 |
| 2024-01-18 | $2.89 | $2.93 | $2.79 | $2.92 | $2.92 | 51,054,400 |
| 2024-01-17 | $2.93 | $2.94 | $2.88 | $2.92 | $2.92 | 15,440,200 |
| 2024-01-16 | $2.96 | $2.98 | $2.91 | $2.94 | $2.94 | 19,257,400 |
| 2024-01-15 | $2.95 | $2.98 | $2.91 | $2.97 | $2.97 | 17,492,270 |
| 2024-01-12 | $2.94 | $2.98 | $2.94 | $2.95 | $2.95 | 13,625,760 |
| 2024-01-11 | $2.94 | $2.96 | $2.92 | $2.95 | $2.95 | 11,231,610 |
| 2024-01-10 | $2.95 | $2.96 | $2.92 | $2.95 | $2.95 | 12,692,000 |
| 2024-01-09 | $2.96 | $2.98 | $2.94 | $2.96 | $2.96 | 12,808,370 |
| 2024-01-08 | $2.99 | $2.99 | $2.94 | $2.98 | $2.98 | 17,262,200 |
| 2024-01-05 | $2.98 | $3.01 | $2.97 | $2.99 | $2.99 | 13,131,430 |
| 2024-01-04 | $2.99 | $3.00 | $2.96 | $2.99 | $2.99 | 14,116,050 |
| 2024-01-03 | $2.98 | $3.02 | $2.98 | $3.00 | $3.00 | 17,046,330 |
| 2024-01-02 | $3.00 | $3.01 | $2.97 | $2.99 | $2.99 | 13,768,450 |
| 2024-01-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-12-29 | $3.00 | $3.02 | $2.98 | $3.00 | $3.00 | 13,919,400 |
| 2023-12-28 | $2.97 | $3.02 | $2.95 | $3.02 | $3.02 | 13,801,040 |
| 2023-12-27 | $2.96 | $2.99 | $2.94 | $2.98 | $2.98 | 12,365,280 |
| 2023-12-26 | $3.00 | $3.00 | $2.96 | $2.98 | $2.98 | 10,037,700 |
| 2023-12-25 | $2.99 | $3.04 | $2.98 | $3.00 | $3.00 | 13,780,100 |
| 2023-12-22 | $3.03 | $3.05 | $2.98 | $3.01 | $3.01 | 15,804,810 |
| 2023-12-21 | $3.00 | $3.04 | $2.97 | $3.02 | $3.02 | 14,809,920 |
| 2023-12-20 | $3.02 | $3.05 | $3.00 | $3.00 | $3.00 | 12,167,350 |
| 2023-12-19 | $3.02 | $3.05 | $3.00 | $3.04 | $3.04 | 17,173,400 |
| 2023-12-18 | $3.07 | $3.11 | $3.01 | $3.03 | $3.03 | 24,261,520 |
| 2023-12-15 | $3.07 | $3.12 | $3.07 | $3.08 | $3.08 | 19,846,770 |
| 2023-12-14 | $3.07 | $3.09 | $3.05 | $3.05 | $3.05 | 12,300,560 |
| 2023-12-13 | $3.09 | $3.10 | $3.06 | $3.06 | $3.06 | 13,465,680 |
| 2023-12-12 | $3.04 | $3.10 | $3.03 | $3.10 | $3.10 | 20,482,710 |
| 2023-12-11 | $3.03 | $3.05 | $2.99 | $3.05 | $3.05 | 22,240,410 |
| 2023-12-08 | $3.10 | $3.10 | $3.03 | $3.04 | $3.04 | 17,357,710 |
| 2023-12-07 | $3.08 | $3.12 | $3.04 | $3.10 | $3.10 | 14,729,200 |
| 2023-12-06 | $3.05 | $3.09 | $3.03 | $3.06 | $3.06 | 12,973,300 |
| 2023-12-05 | $3.09 | $3.10 | $3.05 | $3.05 | $3.05 | 13,534,720 |
| 2023-12-04 | $3.12 | $3.14 | $3.09 | $3.10 | $3.10 | 13,190,900 |
| 2023-12-01 | $3.08 | $3.14 | $3.06 | $3.13 | $3.13 | 18,817,930 |
| 2023-11-30 | $3.06 | $3.08 | $3.05 | $3.08 | $3.08 | 11,856,600 |
| 2023-11-29 | $3.16 | $3.17 | $3.06 | $3.07 | $3.07 | 21,762,270 |
| 2023-11-28 | $3.17 | $3.19 | $3.15 | $3.16 | $3.16 | 16,934,020 |
| 2023-11-27 | $3.24 | $3.24 | $3.17 | $3.17 | $3.17 | 20,024,500 |
| 2023-11-24 | $3.28 | $3.32 | $3.23 | $3.25 | $3.25 | 23,949,430 |
| 2023-11-23 | $3.23 | $3.31 | $3.18 | $3.28 | $3.28 | 30,341,600 |
| 2023-11-22 | $3.20 | $3.31 | $3.19 | $3.24 | $3.24 | 32,785,010 |
| 2023-11-21 | $3.15 | $3.24 | $3.15 | $3.21 | $3.21 | 34,154,330 |
| 2023-11-20 | $3.15 | $3.18 | $3.12 | $3.15 | $3.15 | 14,344,900 |
| 2023-11-17 | $3.13 | $3.17 | $3.10 | $3.15 | $3.15 | 16,936,150 |
| 2023-11-16 | $3.14 | $3.16 | $3.12 | $3.13 | $3.13 | 11,340,000 |
| 2023-11-15 | $3.19 | $3.20 | $3.14 | $3.15 | $3.15 | 15,959,960 |
| 2023-11-14 | $3.15 | $3.18 | $3.13 | $3.18 | $3.18 | 15,045,900 |
| 2023-11-13 | $3.14 | $3.16 | $3.12 | $3.15 | $3.15 | 12,825,800 |
| 2023-11-10 | $3.18 | $3.18 | $3.11 | $3.13 | $3.13 | 15,035,000 |
| 2023-11-09 | $3.19 | $3.22 | $3.17 | $3.18 | $3.18 | 16,831,270 |
| 2023-11-08 | $3.20 | $3.24 | $3.17 | $3.19 | $3.19 | 16,910,910 |
| 2023-11-07 | $3.21 | $3.23 | $3.17 | $3.20 | $3.20 | 25,343,010 |
| 2023-11-06 | $3.17 | $3.24 | $3.16 | $3.21 | $3.21 | 28,616,620 |
| 2023-11-03 | $3.18 | $3.20 | $3.15 | $3.15 | $3.15 | 20,915,400 |
| 2023-11-02 | $3.23 | $3.24 | $3.14 | $3.17 | $3.17 | 23,798,870 |
| 2023-11-01 | $3.19 | $3.28 | $3.17 | $3.23 | $3.23 | 33,389,700 |
| 2023-10-31 | $3.14 | $3.21 | $3.13 | $3.20 | $3.20 | 32,500,740 |
| 2023-10-30 | $3.07 | $3.18 | $3.06 | $3.16 | $3.16 | 42,329,710 |
| 2023-10-27 | $3.05 | $3.11 | $3.04 | $3.09 | $3.09 | 22,539,100 |
| 2023-10-26 | $3.10 | $3.11 | $3.03 | $3.07 | $3.07 | 30,799,370 |
| 2023-10-25 | $3.15 | $3.16 | $3.11 | $3.13 | $3.13 | 43,634,470 |
| 2023-10-24 | $3.26 | $3.28 | $3.12 | $3.18 | $3.18 | 80,422,630 |
| 2023-10-23 | $3.05 | $3.08 | $2.96 | $3.06 | $3.06 | 22,990,160 |
| 2023-10-20 | $3.03 | $3.11 | $3.02 | $3.07 | $3.07 | 13,363,700 |
| 2023-10-19 | $3.05 | $3.09 | $3.03 | $3.04 | $3.04 | 13,683,270 |
| 2023-10-18 | $3.09 | $3.09 | $3.05 | $3.06 | $3.06 | 11,407,400 |
| 2023-10-17 | $3.08 | $3.12 | $3.03 | $3.09 | $3.09 | 14,297,800 |
| 2023-10-16 | $3.09 | $3.12 | $3.06 | $3.07 | $3.07 | 14,257,130 |
| 2023-10-13 | $3.10 | $3.12 | $3.08 | $3.09 | $3.09 | 14,356,730 |
| 2023-10-12 | $3.11 | $3.14 | $3.08 | $3.11 | $3.11 | 14,856,670 |
| 2023-10-11 | $3.12 | $3.15 | $3.09 | $3.12 | $3.12 | 22,376,800 |
| 2023-10-10 | $3.13 | $3.14 | $3.09 | $3.12 | $3.12 | 14,954,660 |
| 2023-10-09 | $3.16 | $3.18 | $3.09 | $3.14 | $3.14 | 27,064,790 |
| 2023-09-28 | $3.16 | $3.21 | $3.16 | $3.18 | $3.18 | 11,131,720 |
| 2023-09-27 | $3.18 | $3.21 | $3.15 | $3.16 | $3.16 | 8,605,600 |
| 2023-09-26 | $3.18 | $3.22 | $3.18 | $3.20 | $3.20 | 8,456,170 |
| 2023-09-25 | $3.26 | $3.26 | $3.17 | $3.19 | $3.19 | 14,006,000 |
| 2023-09-22 | $3.22 | $3.28 | $3.18 | $3.27 | $3.27 | 12,505,260 |
| 2023-09-21 | $3.23 | $3.26 | $3.21 | $3.22 | $3.22 | 10,509,600 |
| 2023-09-20 | $3.24 | $3.25 | $3.21 | $3.23 | $3.23 | 10,799,900 |
| 2023-09-19 | $3.22 | $3.27 | $3.22 | $3.24 | $3.24 | 12,132,500 |
| 2023-09-18 | $3.30 | $3.30 | $3.22 | $3.24 | $3.24 | 18,924,210 |
| 2023-09-15 | $3.29 | $3.35 | $3.27 | $3.33 | $3.33 | 18,940,000 |
| 2023-09-14 | $3.31 | $3.32 | $3.26 | $3.28 | $3.28 | 11,878,800 |
| 2023-09-13 | $3.31 | $3.38 | $3.29 | $3.31 | $3.31 | 14,147,900 |
| 2023-09-12 | $3.32 | $3.34 | $3.29 | $3.31 | $3.31 | 13,976,600 |
| 2023-09-11 | $3.33 | $3.34 | $3.30 | $3.32 | $3.32 | 14,786,400 |
| 2023-09-08 | $3.36 | $3.37 | $3.31 | $3.33 | $3.33 | 11,810,540 |
| 2023-09-07 | $3.42 | $3.48 | $3.36 | $3.37 | $3.37 | 22,770,410 |
| 2023-09-06 | $3.30 | $3.44 | $3.28 | $3.42 | $3.42 | 27,461,090 |
| 2023-09-05 | $3.40 | $3.40 | $3.30 | $3.31 | $3.31 | 18,705,920 |
| 2023-09-04 | $3.41 | $3.48 | $3.38 | $3.40 | $3.40 | 24,537,370 |
| 2023-09-01 | $3.50 | $3.53 | $3.38 | $3.40 | $3.40 | 26,487,700 |
| 2023-08-31 | $3.61 | $3.64 | $3.45 | $3.45 | $3.45 | 37,713,090 |
| 2023-08-30 | $3.56 | $3.66 | $3.52 | $3.65 | $3.65 | 51,230,300 |
| 2023-08-29 | $3.53 | $3.60 | $3.45 | $3.56 | $3.56 | 45,545,530 |
| 2023-08-28 | $3.68 | $3.68 | $3.50 | $3.51 | $3.51 | 53,512,140 |
| 2023-08-25 | $3.42 | $3.48 | $3.39 | $3.43 | $3.43 | 24,720,110 |
| 2023-08-24 | $3.44 | $3.50 | $3.38 | $3.45 | $3.45 | 23,419,390 |
| 2023-08-23 | $3.51 | $3.53 | $3.43 | $3.46 | $3.46 | 22,509,610 |
| 2023-08-22 | $3.52 | $3.55 | $3.46 | $3.50 | $3.50 | 29,400,180 |
| 2023-08-21 | $3.59 | $3.63 | $3.51 | $3.52 | $3.52 | 38,559,600 |
| 2023-08-18 | $3.61 | $3.63 | $3.53 | $3.56 | $3.56 | 26,314,060 |
| 2023-08-17 | $3.58 | $3.62 | $3.54 | $3.61 | $3.61 | 28,384,900 |
| 2023-08-16 | $3.59 | $3.66 | $3.56 | $3.61 | $3.61 | 17,729,810 |
| 2023-08-15 | $3.61 | $3.64 | $3.56 | $3.60 | $3.60 | 19,811,740 |
| 2023-08-14 | $3.57 | $3.64 | $3.53 | $3.62 | $3.62 | 33,515,380 |
| 2023-08-11 | $3.69 | $3.71 | $3.59 | $3.62 | $3.62 | 23,709,050 |
| 2023-08-10 | $3.62 | $3.75 | $3.60 | $3.66 | $3.66 | 34,341,580 |
| 2023-08-09 | $3.59 | $3.66 | $3.55 | $3.62 | $3.62 | 25,942,110 |
| 2023-08-08 | $3.62 | $3.64 | $3.57 | $3.58 | $3.58 | 22,385,310 |
| 2023-08-07 | $3.63 | $3.64 | $3.54 | $3.61 | $3.61 | 37,569,700 |
| 2023-08-04 | $3.74 | $3.77 | $3.66 | $3.67 | $3.67 | 30,536,950 |
| 2023-08-03 | $3.64 | $3.73 | $3.61 | $3.72 | $3.72 | 40,647,720 |
| 2023-08-02 | $3.65 | $3.75 | $3.65 | $3.68 | $3.68 | 34,899,120 |
| 2023-08-01 | $3.68 | $3.72 | $3.62 | $3.66 | $3.66 | 44,486,110 |
| 2023-07-31 | $3.59 | $3.73 | $3.58 | $3.67 | $3.67 | 51,721,000 |
| 2023-07-28 | $3.49 | $3.60 | $3.48 | $3.57 | $3.57 | 45,251,400 |
| 2023-07-27 | $3.49 | $3.56 | $3.39 | $3.51 | $3.51 | 54,972,160 |
| 2023-07-26 | $3.47 | $3.55 | $3.42 | $3.50 | $3.50 | 52,641,670 |
| 2023-07-25 | $3.30 | $3.54 | $3.29 | $3.48 | $3.48 | 71,899,370 |
| 2023-07-24 | $3.30 | $3.32 | $3.23 | $3.29 | $3.29 | 31,741,290 |
| 2023-07-21 | $3.20 | $3.29 | $3.18 | $3.28 | $3.28 | 27,458,920 |
| 2023-07-20 | $3.20 | $3.23 | $3.19 | $3.20 | $3.20 | 16,611,950 |
| 2023-07-19 | $3.15 | $3.20 | $3.15 | $3.20 | $3.20 | 23,021,860 |
| 2023-07-18 | $3.15 | $3.18 | $3.12 | $3.16 | $3.16 | 17,949,960 |
| 2023-07-17 | $3.15 | $3.16 | $3.12 | $3.15 | $3.15 | 31,515,330 |
| 2023-07-14 | $3.11 | $3.12 | $3.09 | $3.11 | $3.11 | 7,911,000 |
| 2023-07-13 | $3.09 | $3.12 | $3.09 | $3.11 | $3.11 | 14,602,920 |
| 2023-07-12 | $3.13 | $3.14 | $3.08 | $3.09 | $3.09 | 11,467,600 |
| 2023-07-11 | $3.15 | $3.16 | $3.12 | $3.13 | $3.13 | 8,144,210 |
| 2023-07-10 | $3.13 | $3.16 | $3.11 | $3.13 | $3.13 | 11,120,780 |
| 2023-07-07 | $3.13 | $3.17 | $3.11 | $3.13 | $3.13 | 15,139,830 |
| 2023-07-06 | $3.10 | $3.15 | $3.08 | $3.13 | $3.13 | 14,324,070 |
| 2023-07-05 | $3.12 | $3.14 | $3.08 | $3.10 | $3.10 | 10,809,030 |
| 2023-07-04 | $3.11 | $3.15 | $3.10 | $3.12 | $3.12 | 14,156,780 |
| 2023-07-03 | $3.09 | $3.12 | $3.08 | $3.12 | $3.12 | 16,673,730 |
| 2023-06-30 | $3.07 | $3.11 | $3.07 | $3.09 | $3.09 | 10,521,740 |
| 2023-06-29 | $3.09 | $3.12 | $3.06 | $3.07 | $3.07 | 17,338,600 |
| 2023-06-28 | $3.17 | $3.25 | $3.10 | $3.13 | $3.13 | 29,356,440 |
| 2023-06-27 | $3.08 | $3.13 | $3.06 | $3.10 | $3.10 | 16,524,740 |
| 2023-06-26 | $3.07 | $3.10 | $3.05 | $3.07 | $3.07 | 11,599,900 |
| 2023-06-21 | $3.06 | $3.09 | $3.05 | $3.08 | $3.08 | 9,022,710 |
| 2023-06-20 | $3.07 | $3.08 | $3.05 | $3.06 | $3.06 | 10,061,580 |
| 2023-06-19 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 9,999,510 |
| 2023-06-16 | $3.10 | $3.12 | $3.08 | $3.08 | $3.08 | 11,178,900 |
| 2023-06-15 | $3.07 | $3.11 | $3.07 | $3.10 | $3.10 | 11,048,320 |
| 2023-06-14 | $3.06 | $3.09 | $3.05 | $3.08 | $3.08 | 13,883,330 |
| 2023-06-13 | $3.06 | $3.08 | $3.05 | $3.05 | $3.05 | 9,236,000 |
| 2023-06-12 | $3.07 | $3.08 | $3.05 | $3.05 | $3.05 | 8,587,290 |
| 2023-06-09 | $3.09 | $3.10 | $3.04 | $3.08 | $3.08 | 14,699,030 |
| 2023-06-08 | $3.05 | $3.12 | $3.03 | $3.09 | $3.09 | 25,583,460 |
| 2023-06-07 | $3.04 | $3.09 | $3.03 | $3.05 | $3.05 | 16,624,370 |
| 2023-06-06 | $3.05 | $3.08 | $3.01 | $3.04 | $3.04 | 17,080,460 |
| 2023-06-05 | $3.09 | $3.10 | $3.02 | $3.06 | $3.06 | 20,188,110 |
| 2023-06-02 | $3.05 | $3.11 | $3.04 | $3.09 | $3.09 | 17,642,340 |
| 2023-06-01 | $3.05 | $3.06 | $3.00 | $3.06 | $3.06 | 12,802,800 |
| 2023-05-31 | $3.06 | $3.07 | $3.03 | $3.04 | $3.04 | 5,628,430 |
| 2023-05-30 | $3.07 | $3.08 | $3.02 | $3.07 | $3.07 | 9,113,790 |
| 2023-05-29 | $3.09 | $3.10 | $3.04 | $3.08 | $3.08 | 7,542,460 |
| 2023-05-26 | $3.10 | $3.11 | $3.06 | $3.10 | $3.10 | 8,200,310 |
| 2023-05-25 | $3.09 | $3.14 | $3.06 | $3.12 | $3.12 | 17,284,700 |
| 2023-05-24 | $3.07 | $3.19 | $3.04 | $3.13 | $3.13 | 17,319,600 |
| 2023-05-23 | $3.09 | $3.10 | $3.06 | $3.07 | $3.07 | 8,251,040 |
| 2023-05-22 | $3.10 | $3.10 | $3.07 | $3.08 | $3.08 | 8,656,430 |
| 2023-05-19 | $3.13 | $3.13 | $3.07 | $3.08 | $3.08 | 9,568,220 |
| 2023-05-18 | $3.14 | $3.16 | $3.12 | $3.13 | $3.13 | 5,379,760 |
| 2023-05-17 | $3.12 | $3.16 | $3.11 | $3.14 | $3.14 | 6,131,900 |
| 2023-05-16 | $3.16 | $3.17 | $3.11 | $3.12 | $3.12 | 8,027,520 |
| 2023-05-15 | $3.19 | $3.20 | $3.13 | $3.16 | $3.16 | 10,444,950 |
| 2023-05-12 | $3.20 | $3.23 | $3.18 | $3.19 | $3.19 | 9,657,260 |
| 2023-05-11 | $3.15 | $3.22 | $3.14 | $3.21 | $3.21 | 16,591,480 |
| 2023-05-10 | $3.18 | $3.18 | $3.14 | $3.15 | $3.15 | 9,507,550 |
| 2023-05-09 | $3.17 | $3.22 | $3.16 | $3.17 | $3.17 | 15,735,640 |
| 2023-05-08 | $3.17 | $3.18 | $3.14 | $3.18 | $3.18 | 12,597,910 |
| 2023-05-05 | $3.14 | $3.19 | $3.12 | $3.18 | $3.18 | 14,610,360 |
| 2023-05-04 | $3.10 | $3.17 | $3.10 | $3.14 | $3.14 | 16,957,590 |
| 2023-05-03 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2023-05-02 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2023-04-28 | $3.10 | $3.13 | $3.09 | $3.11 | $3.11 | 9,364,830 |
| 2023-04-27 | $3.13 | $3.14 | $3.08 | $3.12 | $3.12 | 8,809,050 |
| 2023-04-26 | $3.05 | $3.13 | $3.03 | $3.13 | $3.13 | 18,496,900 |
| 2023-04-25 | $3.03 | $3.08 | $2.99 | $3.07 | $3.07 | 16,053,240 |
| 2023-04-24 | $3.04 | $3.05 | $2.98 | $3.00 | $3.00 | 13,714,020 |
| 2023-04-21 | $3.11 | $3.13 | $3.04 | $3.05 | $3.05 | 10,456,300 |
| 2023-04-20 | $3.11 | $3.13 | $3.09 | $3.11 | $3.11 | 9,391,700 |
| 2023-04-19 | $3.17 | $3.17 | $3.12 | $3.13 | $3.13 | 8,253,530 |
| 2023-04-18 | $3.16 | $3.18 | $3.15 | $3.16 | $3.16 | 8,519,700 |
| 2023-04-17 | $3.19 | $3.21 | $3.16 | $3.17 | $3.17 | 15,469,300 |
| 2023-04-14 | $3.19 | $3.21 | $3.17 | $3.18 | $3.18 | 6,309,420 |
| 2023-04-13 | $3.20 | $3.21 | $3.17 | $3.20 | $3.20 | 8,445,820 |
| 2023-04-12 | $3.17 | $3.21 | $3.14 | $3.19 | $3.19 | 13,782,970 |
| 2023-04-11 | $3.13 | $3.17 | $3.11 | $3.17 | $3.17 | 9,934,900 |
| 2023-04-10 | $3.16 | $3.16 | $3.12 | $3.14 | $3.14 | 7,975,800 |
| 2023-04-07 | $3.11 | $3.16 | $3.10 | $3.15 | $3.15 | 8,895,560 |
| 2023-04-06 | $3.13 | $3.13 | $3.09 | $3.11 | $3.11 | 10,376,490 |
| 2023-04-05 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2023-04-04 | $3.19 | $3.19 | $3.12 | $3.13 | $3.13 | 13,172,840 |
| 2023-04-03 | $3.13 | $3.19 | $3.12 | $3.18 | $3.18 | 11,512,580 |
| 2023-03-31 | $3.15 | $3.16 | $3.12 | $3.13 | $3.13 | 8,055,210 |
| 2023-03-30 | $3.14 | $3.16 | $3.12 | $3.14 | $3.14 | 16,327,900 |
| 2023-03-29 | $3.17 | $3.17 | $3.14 | $3.15 | $3.15 | 8,166,060 |
| 2023-03-28 | $3.19 | $3.21 | $3.15 | $3.16 | $3.16 | 8,203,960 |
| 2023-03-27 | $3.25 | $3.25 | $3.18 | $3.20 | $3.20 | 9,226,180 |
| 2023-03-24 | $3.24 | $3.27 | $3.21 | $3.25 | $3.25 | 10,989,330 |
| 2023-03-23 | $3.25 | $3.26 | $3.22 | $3.23 | $3.23 | 7,162,810 |
| 2023-03-22 | $3.23 | $3.26 | $3.22 | $3.26 | $3.26 | 6,361,770 |
| 2023-03-21 | $3.23 | $3.23 | $3.20 | $3.23 | $3.23 | 7,326,650 |
| 2023-03-20 | $3.25 | $3.28 | $3.21 | $3.22 | $3.22 | 7,405,950 |
| 2023-03-17 | $3.25 | $3.28 | $3.24 | $3.25 | $3.25 | 8,052,740 |
| 2023-03-16 | $3.24 | $3.26 | $3.23 | $3.24 | $3.24 | 8,757,400 |
| 2023-03-15 | $3.20 | $3.26 | $3.19 | $3.26 | $3.26 | 9,842,530 |
| 2023-03-14 | $3.20 | $3.21 | $3.15 | $3.20 | $3.20 | 10,216,300 |
| 2023-03-13 | $3.21 | $3.21 | $3.17 | $3.20 | $3.20 | 8,880,370 |
| 2023-03-10 | $3.25 | $3.25 | $3.21 | $3.21 | $3.21 | 9,873,300 |
| 2023-03-09 | $3.26 | $3.27 | $3.24 | $3.25 | $3.25 | 5,898,100 |
| 2023-03-08 | $3.23 | $3.26 | $3.22 | $3.26 | $3.26 | 8,648,910 |
| 2023-03-07 | $3.29 | $3.30 | $3.23 | $3.23 | $3.23 | 16,409,700 |
| 2023-03-06 | $3.32 | $3.33 | $3.27 | $3.30 | $3.30 | 13,915,400 |
| 2023-03-03 | $3.33 | $3.34 | $3.30 | $3.32 | $3.32 | 11,118,100 |
| 2023-03-02 | $3.34 | $3.35 | $3.32 | $3.33 | $3.33 | 9,681,900 |
| 2023-03-01 | $3.35 | $3.36 | $3.32 | $3.34 | $3.34 | 12,418,200 |
| 2023-02-28 | $3.28 | $3.35 | $3.28 | $3.35 | $3.35 | 16,550,100 |
| 2023-02-27 | $3.31 | $3.31 | $3.28 | $3.28 | $3.28 | 12,841,860 |
| 2023-02-24 | $3.33 | $3.33 | $3.28 | $3.31 | $3.31 | 13,397,470 |
| 2023-02-23 | $3.34 | $3.36 | $3.32 | $3.32 | $3.32 | 15,995,730 |
| 2023-02-22 | $3.34 | $3.35 | $3.31 | $3.33 | $3.33 | 14,802,980 |
| 2023-02-21 | $3.36 | $3.39 | $3.33 | $3.36 | $3.36 | 23,364,660 |
| 2023-02-20 | $3.29 | $3.34 | $3.28 | $3.34 | $3.34 | 15,479,710 |
| 2023-02-17 | $3.29 | $3.34 | $3.28 | $3.30 | $3.30 | 15,985,400 |
| 2023-02-16 | $3.35 | $3.39 | $3.27 | $3.30 | $3.30 | 26,526,530 |
| 2023-02-15 | $3.35 | $3.36 | $3.30 | $3.36 | $3.36 | 16,456,820 |
| 2023-02-14 | $3.32 | $3.37 | $3.32 | $3.35 | $3.35 | 14,220,070 |
| 2023-02-13 | $3.35 | $3.35 | $3.32 | $3.34 | $3.34 | 12,819,460 |
| 2023-02-10 | $3.31 | $3.37 | $3.30 | $3.35 | $3.35 | 16,466,390 |
| 2023-02-09 | $3.30 | $3.32 | $3.28 | $3.31 | $3.31 | 11,973,490 |
| 2023-02-08 | $3.33 | $3.35 | $3.29 | $3.30 | $3.30 | 10,677,270 |
| 2023-02-07 | $3.30 | $3.35 | $3.29 | $3.33 | $3.33 | 14,999,100 |
| 2023-02-06 | $3.29 | $3.32 | $3.25 | $3.31 | $3.31 | 11,222,890 |
| 2023-02-03 | $3.31 | $3.33 | $3.28 | $3.30 | $3.30 | 10,442,350 |
| 2023-02-02 | $3.33 | $3.34 | $3.29 | $3.32 | $3.32 | 12,712,400 |
| 2023-02-01 | $3.30 | $3.33 | $3.27 | $3.33 | $3.33 | 21,220,710 |
| 2023-01-31 | $3.23 | $3.33 | $3.22 | $3.32 | $3.32 | 31,383,710 |
| 2023-01-30 | $3.20 | $3.23 | $3.19 | $3.19 | $3.19 | 13,661,610 |
| 2023-01-20 | $3.16 | $3.20 | $3.15 | $3.18 | $3.18 | 10,694,730 |
| 2023-01-19 | $3.15 | $3.17 | $3.13 | $3.16 | $3.16 | 7,289,760 |
| 2023-01-18 | $3.15 | $3.18 | $3.14 | $3.15 | $3.15 | 8,537,020 |
| 2023-01-17 | $3.16 | $3.17 | $3.14 | $3.14 | $3.14 | 6,794,900 |
| 2023-01-16 | $3.12 | $3.16 | $3.11 | $3.14 | $3.14 | 9,146,640 |
| 2023-01-13 | $3.09 | $3.12 | $3.09 | $3.12 | $3.12 | 6,173,500 |
| 2023-01-12 | $3.14 | $3.15 | $3.09 | $3.10 | $3.10 | 12,501,700 |
| 2023-01-11 | $3.15 | $3.17 | $3.13 | $3.14 | $3.14 | 9,508,900 |
| 2023-01-10 | $3.15 | $3.16 | $3.13 | $3.15 | $3.15 | 9,451,210 |
| 2023-01-09 | $3.16 | $3.17 | $3.13 | $3.15 | $3.15 | 10,256,720 |
| 2023-01-06 | $3.20 | $3.23 | $3.15 | $3.15 | $3.15 | 13,483,500 |
| 2023-01-05 | $3.22 | $3.23 | $3.18 | $3.19 | $3.19 | 11,481,910 |
| 2023-01-04 | $3.15 | $3.22 | $3.14 | $3.21 | $3.21 | 17,864,720 |
| 2023-01-03 | $3.13 | $3.16 | $3.11 | $3.16 | $3.16 | 12,008,680 |
| 2023-01-02 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2022-12-30 | $3.12 | $3.13 | $3.11 | $3.13 | $3.13 | 7,247,500 |
| 2022-12-29 | $3.15 | $3.16 | $3.11 | $3.11 | $3.11 | 13,677,490 |
| 2022-12-28 | $3.17 | $3.19 | $3.14 | $3.17 | $3.17 | 9,534,230 |
| 2022-12-27 | $3.16 | $3.20 | $3.15 | $3.17 | $3.17 | 12,763,040 |
| 2022-12-26 | $3.21 | $3.21 | $3.15 | $3.16 | $3.16 | 15,926,860 |
| 2022-12-23 | $3.17 | $3.23 | $3.15 | $3.21 | $3.21 | 11,689,240 |
| 2022-12-22 | $3.24 | $3.28 | $3.18 | $3.19 | $3.19 | 13,576,210 |
| 2022-12-21 | $3.23 | $3.26 | $3.20 | $3.21 | $3.21 | 12,679,540 |
| 2022-12-20 | $3.26 | $3.29 | $3.21 | $3.22 | $3.22 | 18,898,400 |
| 2022-12-19 | $3.36 | $3.42 | $3.28 | $3.32 | $3.32 | 25,027,330 |
| 2022-12-16 | $3.35 | $3.40 | $3.34 | $3.35 | $3.35 | 23,596,310 |
| 2022-12-15 | $3.33 | $3.36 | $3.30 | $3.35 | $3.35 | 15,801,440 |
| 2022-12-14 | $3.41 | $3.41 | $3.33 | $3.34 | $3.34 | 22,678,530 |
| 2022-12-13 | $3.36 | $3.43 | $3.34 | $3.40 | $3.40 | 30,909,070 |
| 2022-12-12 | $3.50 | $3.51 | $3.37 | $3.38 | $3.38 | 49,225,310 |
| 2022-12-09 | $3.58 | $3.67 | $3.48 | $3.51 | $3.51 | 103,415,010 |
| 2022-12-08 | $3.41 | $3.46 | $3.38 | $3.43 | $3.43 | 31,847,470 |
| 2022-12-07 | $3.38 | $3.42 | $3.34 | $3.40 | $3.40 | 27,937,550 |
| 2022-12-06 | $3.44 | $3.44 | $3.38 | $3.40 | $3.40 | 39,960,460 |
| 2022-12-05 | $3.44 | $3.52 | $3.42 | $3.46 | $3.46 | 51,263,820 |
| 2022-12-01 | $3.89 | $3.89 | $3.54 | $3.59 | $3.59 | 130,200,990 |
| 2022-11-30 | $3.52 | $3.65 | $3.49 | $3.54 | $3.54 | 46,685,760 |
| 2022-11-29 | $3.49 | $3.57 | $3.39 | $3.51 | $3.51 | 59,540,010 |
| 2022-11-28 | $3.33 | $3.35 | $3.28 | $3.33 | $3.33 | 17,837,480 |
| 2022-11-25 | $3.30 | $3.40 | $3.28 | $3.36 | $3.36 | 34,506,130 |
| 2022-11-24 | $3.29 | $3.35 | $3.25 | $3.30 | $3.30 | 17,166,690 |
| 2022-11-23 | $3.29 | $3.29 | $3.25 | $3.27 | $3.27 | 8,162,300 |
| 2022-11-22 | $3.31 | $3.34 | $3.26 | $3.28 | $3.28 | 13,390,540 |
| 2022-11-21 | $3.35 | $3.36 | $3.28 | $3.29 | $3.29 | 9,637,410 |
| 2022-11-18 | $3.40 | $3.42 | $3.35 | $3.35 | $3.35 | 11,842,500 |
| 2022-11-17 | $3.42 | $3.44 | $3.37 | $3.40 | $3.40 | 13,548,100 |
| 2022-11-16 | $3.45 | $3.49 | $3.39 | $3.40 | $3.40 | 11,724,700 |
| 2022-11-15 | $3.42 | $3.52 | $3.42 | $3.45 | $3.45 | 31,071,000 |
| 2022-11-14 | $3.45 | $3.50 | $3.39 | $3.43 | $3.43 | 26,068,290 |
| 2022-11-11 | $3.30 | $3.42 | $3.28 | $3.38 | $3.38 | 28,556,970 |
| 2022-11-10 | $3.23 | $3.28 | $3.19 | $3.26 | $3.26 | 15,443,220 |
| 2022-11-09 | $3.23 | $3.30 | $3.22 | $3.25 | $3.25 | 10,736,690 |
| 2022-11-08 | $3.22 | $3.24 | $3.20 | $3.23 | $3.23 | 10,397,400 |
| 2022-11-07 | $3.18 | $3.22 | $3.17 | $3.22 | $3.22 | 10,086,840 |
| 2022-11-04 | $3.16 | $3.20 | $3.16 | $3.19 | $3.19 | 6,683,580 |
| 2022-11-03 | $3.18 | $3.19 | $3.15 | $3.17 | $3.17 | 4,536,500 |
| 2022-11-02 | $3.17 | $3.22 | $3.15 | $3.19 | $3.19 | 7,485,900 |
| 2022-11-01 | $3.15 | $3.18 | $3.11 | $3.18 | $3.18 | 6,634,900 |
| 2022-10-31 | $3.15 | $3.18 | $3.10 | $3.14 | $3.14 | 7,276,680 |
| 2022-10-28 | $3.25 | $3.25 | $3.16 | $3.17 | $3.17 | 8,020,370 |
| 2022-10-27 | $3.20 | $3.27 | $3.19 | $3.24 | $3.24 | 8,138,130 |
| 2022-10-26 | $3.13 | $3.23 | $3.13 | $3.22 | $3.22 | 18,222,490 |
| 2022-10-25 | $3.16 | $3.18 | $3.12 | $3.15 | $3.15 | 9,232,760 |
| 2022-10-24 | $3.22 | $3.24 | $3.19 | $3.20 | $3.20 | 10,301,280 |
| 2022-10-21 | $3.26 | $3.31 | $3.22 | $3.23 | $3.23 | 6,756,130 |
| 2022-10-20 | $3.28 | $3.30 | $3.24 | $3.26 | $3.26 | 7,057,620 |
| 2022-10-19 | $3.32 | $3.35 | $3.29 | $3.29 | $3.29 | 7,070,900 |
| 2022-10-18 | $3.35 | $3.43 | $3.31 | $3.33 | $3.33 | 12,291,310 |
| 2022-10-17 | $3.28 | $3.37 | $3.24 | $3.36 | $3.36 | 13,914,950 |
| 2022-10-14 | $3.36 | $3.40 | $3.31 | $3.31 | $3.31 | 14,890,920 |
| 2022-10-13 | $3.24 | $3.52 | $3.19 | $3.37 | $3.37 | 28,876,280 |
| 2022-10-12 | $3.19 | $3.25 | $3.17 | $3.25 | $3.25 | 8,720,920 |
| 2022-10-11 | $3.16 | $3.21 | $3.12 | $3.20 | $3.20 | 14,400,930 |
| 2022-10-10 | $3.20 | $3.23 | $3.14 | $3.17 | $3.17 | 14,314,690 |
| 2022-09-30 | $3.17 | $3.22 | $3.14 | $3.17 | $3.17 | 16,145,030 |
| 2022-09-29 | $3.22 | $3.30 | $3.14 | $3.17 | $3.17 | 17,044,020 |
| 2022-09-28 | $3.22 | $3.29 | $3.19 | $3.22 | $3.22 | 14,932,150 |
| 2022-09-27 | $3.20 | $3.24 | $3.15 | $3.23 | $3.23 | 13,893,930 |
| 2022-09-26 | $3.22 | $3.27 | $3.16 | $3.18 | $3.18 | 14,904,100 |
| 2022-09-23 | $3.30 | $3.33 | $3.23 | $3.23 | $3.23 | 13,122,570 |
| 2022-09-22 | $3.33 | $3.39 | $3.28 | $3.29 | $3.29 | 9,560,660 |
| 2022-09-21 | $3.25 | $3.38 | $3.20 | $3.34 | $3.34 | 11,595,800 |
| 2022-09-20 | $3.31 | $3.36 | $3.24 | $3.26 | $3.26 | 9,663,640 |
| 2022-09-19 | $3.28 | $3.32 | $3.21 | $3.30 | $3.30 | 10,729,660 |
| 2022-09-16 | $3.40 | $3.42 | $3.28 | $3.29 | $3.29 | 11,803,370 |
| 2022-09-15 | $3.41 | $3.46 | $3.34 | $3.39 | $3.39 | 12,523,400 |
| 2022-09-14 | $3.40 | $3.43 | $3.38 | $3.39 | $3.39 | 8,117,120 |
| 2022-09-13 | $3.50 | $3.51 | $3.40 | $3.42 | $3.42 | 11,726,970 |
| 2022-09-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-09-09 | $3.51 | $3.53 | $3.48 | $3.50 | $3.50 | 12,187,400 |
| 2022-09-08 | $3.53 | $3.54 | $3.46 | $3.49 | $3.49 | 10,331,960 |
| 2022-09-07 | $3.52 | $3.53 | $3.46 | $3.51 | $3.51 | 11,213,700 |
| 2022-09-06 | $3.48 | $3.52 | $3.45 | $3.50 | $3.50 | 12,487,180 |
| 2022-09-05 | $3.43 | $3.47 | $3.41 | $3.46 | $3.46 | 9,873,800 |
| 2022-09-02 | $3.39 | $3.44 | $3.38 | $3.42 | $3.42 | 10,709,500 |
| 2022-09-01 | $3.37 | $3.45 | $3.36 | $3.38 | $3.38 | 14,812,930 |
| 2022-08-31 | $3.38 | $3.44 | $3.36 | $3.36 | $3.36 | 13,473,000 |
| 2022-08-30 | $3.33 | $3.41 | $3.32 | $3.41 | $3.41 | 16,311,500 |
| 2022-08-29 | $3.23 | $3.33 | $3.20 | $3.33 | $3.33 | 9,039,540 |
| 2022-08-26 | $3.33 | $3.33 | $3.27 | $3.27 | $3.27 | 6,989,380 |
| 2022-08-25 | $3.29 | $3.32 | $3.21 | $3.31 | $3.31 | 8,723,000 |
| 2022-08-24 | $3.35 | $3.36 | $3.25 | $3.27 | $3.27 | 11,285,130 |
| 2022-08-23 | $3.37 | $3.37 | $3.30 | $3.36 | $3.36 | 8,548,960 |
| 2022-08-22 | $3.38 | $3.41 | $3.34 | $3.37 | $3.37 | 13,267,190 |
| 2022-08-19 | $3.41 | $3.46 | $3.38 | $3.38 | $3.38 | 10,572,290 |
| 2022-08-18 | $3.48 | $3.50 | $3.39 | $3.41 | $3.41 | 10,796,360 |
| 2022-08-17 | $3.50 | $3.53 | $3.46 | $3.51 | $3.51 | 9,812,770 |
| 2022-08-16 | $3.43 | $3.50 | $3.42 | $3.49 | $3.49 | 13,530,970 |
| 2022-08-15 | $3.40 | $3.46 | $3.38 | $3.44 | $3.44 | 13,946,890 |
| 2022-08-12 | $3.41 | $3.45 | $3.37 | $3.40 | $3.40 | 11,573,340 |
| 2022-08-11 | $3.37 | $3.43 | $3.35 | $3.42 | $3.42 | 9,710,230 |
| 2022-08-10 | $3.36 | $3.37 | $3.32 | $3.36 | $3.36 | 5,573,880 |
| 2022-08-09 | $3.38 | $3.40 | $3.32 | $3.37 | $3.37 | 8,474,700 |
| 2022-08-08 | $3.37 | $3.46 | $3.35 | $3.38 | $3.38 | 11,925,240 |
| 2022-08-05 | $3.27 | $3.37 | $3.24 | $3.36 | $3.36 | 14,387,850 |
| 2022-08-04 | $3.18 | $3.36 | $3.18 | $3.27 | $3.27 | 20,149,580 |
| 2022-08-03 | $3.14 | $3.21 | $3.14 | $3.20 | $3.20 | 17,950,820 |
| 2022-08-02 | $3.23 | $3.25 | $3.05 | $3.20 | $3.20 | 18,531,170 |
| 2022-08-01 | $3.27 | $3.29 | $3.21 | $3.26 | $3.26 | 10,630,480 |
| 2022-07-29 | $3.30 | $3.32 | $3.25 | $3.28 | $3.28 | 17,983,460 |
| 2022-07-28 | $3.33 | $3.43 | $3.29 | $3.30 | $3.30 | 34,727,330 |
| 2022-07-27 | $3.38 | $3.40 | $3.29 | $3.31 | $3.31 | 19,956,570 |
| 2022-07-26 | $3.36 | $3.47 | $3.32 | $3.38 | $3.38 | 28,884,420 |
| 2022-07-25 | $3.36 | $3.44 | $3.33 | $3.36 | $3.36 | 9,258,500 |
| 2022-07-22 | $3.43 | $3.43 | $3.34 | $3.36 | $3.36 | 8,659,700 |
| 2022-07-21 | $3.38 | $3.46 | $3.34 | $3.42 | $3.42 | 10,673,380 |
| 2022-07-20 | $3.42 | $3.42 | $3.36 | $3.37 | $3.37 | 8,321,100 |
| 2022-07-19 | $3.39 | $3.44 | $3.36 | $3.42 | $3.42 | 10,801,640 |
| 2022-07-18 | $3.20 | $3.36 | $3.19 | $3.34 | $3.34 | 12,426,860 |
| 2022-07-15 | $3.36 | $3.37 | $3.19 | $3.20 | $3.20 | 12,021,620 |
| 2022-07-14 | $3.44 | $3.46 | $3.36 | $3.36 | $3.36 | 10,236,400 |
| 2022-07-13 | $3.48 | $3.51 | $3.45 | $3.47 | $3.47 | 6,865,580 |
| 2022-07-12 | $3.52 | $3.52 | $3.46 | $3.47 | $3.47 | 7,323,800 |
| 2022-07-11 | $3.51 | $3.55 | $3.47 | $3.52 | $3.52 | 6,618,700 |
| 2022-07-08 | $3.50 | $3.56 | $3.45 | $3.52 | $3.52 | 8,001,020 |
| 2022-07-07 | $3.54 | $3.58 | $3.49 | $3.51 | $3.51 | 7,450,600 |
| 2022-07-06 | $3.58 | $3.61 | $3.51 | $3.55 | $3.55 | 9,160,700 |
| 2022-07-05 | $3.62 | $3.63 | $3.55 | $3.57 | $3.57 | 7,932,520 |
| 2022-07-04 | $3.66 | $3.68 | $3.59 | $3.61 | $3.61 | 7,779,510 |
| 2022-07-01 | $3.67 | $3.70 | $3.61 | $3.66 | $3.66 | 7,673,710 |
| 2022-06-30 | $3.76 | $3.76 | $3.66 | $3.67 | $3.67 | 10,130,160 |
| 2022-06-29 | $3.72 | $3.79 | $3.70 | $3.74 | $3.74 | 12,945,760 |
| 2022-06-28 | $3.71 | $3.77 | $3.69 | $3.72 | $3.72 | 15,881,730 |
| 2022-06-27 | $3.73 | $3.79 | $3.70 | $3.71 | $3.71 | 12,218,250 |
| 2022-06-24 | $3.84 | $3.85 | $3.73 | $3.75 | $3.75 | 14,160,380 |
| 2022-06-23 | $3.83 | $3.86 | $3.76 | $3.84 | $3.84 | 12,566,800 |
| 2022-06-22 | $3.85 | $3.95 | $3.81 | $3.83 | $3.83 | 17,911,720 |
| 2022-06-21 | $3.78 | $3.86 | $3.78 | $3.86 | $3.86 | 13,675,440 |
| 2022-06-20 | $3.75 | $3.81 | $3.74 | $3.78 | $3.78 | 16,557,760 |
| 2022-06-17 | $3.79 | $3.81 | $3.73 | $3.75 | $3.75 | 24,229,060 |
| 2022-06-16 | $3.86 | $3.97 | $3.81 | $3.82 | $3.82 | 39,217,730 |
| 2022-06-15 | $3.69 | $3.86 | $3.68 | $3.79 | $3.79 | 22,874,110 |
| 2022-06-14 | $3.59 | $3.72 | $3.57 | $3.70 | $3.70 | 15,245,310 |
| 2022-06-13 | $3.67 | $3.68 | $3.59 | $3.62 | $3.62 | 12,585,750 |
| 2022-06-10 | $3.64 | $3.71 | $3.60 | $3.69 | $3.69 | 14,630,420 |
| 2022-06-09 | $3.66 | $3.74 | $3.61 | $3.64 | $3.64 | 18,777,000 |
| 2022-06-08 | $3.66 | $3.66 | $3.56 | $3.63 | $3.63 | 16,931,020 |
| 2022-06-07 | $3.48 | $3.68 | $3.47 | $3.66 | $3.66 | 28,079,270 |
| 2022-06-06 | $3.54 | $3.54 | $3.47 | $3.50 | $3.50 | 17,008,540 |
| 2022-06-02 | $3.46 | $3.60 | $3.43 | $3.57 | $3.57 | 25,026,330 |
| 2022-06-01 | $3.37 | $3.47 | $3.36 | $3.47 | $3.47 | 19,022,820 |
| 2022-05-31 | $3.37 | $3.40 | $3.34 | $3.40 | $3.40 | 15,174,090 |
| 2022-05-30 | $3.41 | $3.41 | $3.34 | $3.38 | $3.38 | 12,488,930 |
| 2022-05-27 | $3.43 | $3.48 | $3.35 | $3.41 | $3.41 | 18,408,160 |
| 2022-05-26 | $3.27 | $3.42 | $3.26 | $3.36 | $3.36 | 35,578,930 |
| 2022-05-25 | $3.24 | $3.29 | $3.24 | $3.26 | $3.26 | 10,455,190 |
| 2022-05-24 | $3.34 | $3.39 | $3.24 | $3.24 | $3.24 | 19,946,760 |
| 2022-05-23 | $3.35 | $3.40 | $3.32 | $3.34 | $3.34 | 16,335,200 |
| 2022-05-20 | $3.38 | $3.41 | $3.34 | $3.38 | $3.38 | 24,589,660 |
| 2022-05-19 | $3.30 | $3.56 | $3.28 | $3.38 | $3.38 | 38,572,990 |
| 2022-05-18 | $3.29 | $3.43 | $3.27 | $3.35 | $3.35 | 45,550,900 |
| 2022-05-17 | $3.26 | $3.32 | $3.20 | $3.30 | $3.30 | 25,248,800 |
| 2022-05-16 | $3.34 | $3.39 | $3.25 | $3.30 | $3.30 | 32,880,330 |
| 2022-05-13 | $3.16 | $3.36 | $3.12 | $3.27 | $3.27 | 40,746,160 |
| 2022-05-12 | $3.18 | $3.22 | $3.11 | $3.16 | $3.16 | 17,896,160 |
| 2022-05-11 | $3.28 | $3.32 | $3.19 | $3.19 | $3.19 | 22,816,620 |
| 2022-05-10 | $3.24 | $3.28 | $3.21 | $3.26 | $3.26 | 21,189,520 |
| 2022-05-09 | $3.20 | $3.31 | $3.18 | $3.29 | $3.29 | 18,761,730 |
| 2022-05-06 | $3.23 | $3.30 | $3.17 | $3.19 | $3.19 | 21,408,390 |
| 2022-05-05 | $3.23 | $3.38 | $3.20 | $3.32 | $3.32 | 39,268,490 |
| 2022-05-04 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2022-05-03 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2022-04-29 | $3.06 | $3.20 | $3.06 | $3.17 | $3.17 | 32,111,760 |
| 2022-04-28 | $3.04 | $3.13 | $3.02 | $3.07 | $3.07 | 32,388,870 |
| 2022-04-27 | $2.95 | $3.07 | $2.91 | $3.06 | $3.06 | 38,075,410 |
| 2022-04-26 | $3.03 | $3.12 | $2.94 | $3.02 | $3.02 | 55,538,220 |
| 2022-04-25 | $3.27 | $3.30 | $3.02 | $3.02 | $3.02 | 68,607,790 |
| 2022-04-22 | $3.36 | $3.42 | $3.20 | $3.36 | $3.36 | 106,670,550 |
| 2022-04-21 | $3.74 | $3.76 | $3.53 | $3.56 | $3.56 | 44,458,900 |
| 2022-04-20 | $3.90 | $3.93 | $3.73 | $3.77 | $3.77 | 35,004,160 |
| 2022-04-19 | $3.85 | $3.98 | $3.80 | $3.94 | $3.94 | 30,533,720 |
| 2022-04-18 | $3.91 | $4.02 | $3.86 | $3.87 | $3.87 | 29,562,680 |
| 2022-04-15 | $4.02 | $4.09 | $3.94 | $3.99 | $3.99 | 38,675,330 |
| 2022-04-14 | $3.96 | $4.09 | $3.94 | $4.04 | $4.04 | 45,609,120 |
| 2022-04-13 | $3.91 | $4.01 | $3.82 | $3.94 | $3.94 | 46,201,180 |
| 2022-04-12 | $4.03 | $4.10 | $3.95 | $3.97 | $3.97 | 52,134,690 |
| 2022-04-11 | $4.20 | $4.20 | $3.99 | $4.03 | $4.03 | 69,760,910 |
| 2022-04-08 | $4.20 | $4.47 | $4.13 | $4.33 | $4.33 | 102,684,500 |
| 2022-04-07 | $4.30 | $4.37 | $4.14 | $4.15 | $4.15 | 105,747,450 |
| 2022-04-06 | $4.68 | $4.68 | $4.39 | $4.53 | $4.53 | 169,449,770 |
| 2022-04-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-04-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-04-01 | $4.30 | $4.40 | $4.08 | $4.25 | $4.25 | 111,913,980 |
| 2022-03-31 | $4.32 | $4.66 | $4.22 | $4.24 | $4.24 | 102,951,240 |
| 2022-03-30 | $4.15 | $4.40 | $4.12 | $4.30 | $4.30 | 80,921,050 |
| 2022-03-29 | $4.21 | $4.24 | $4.06 | $4.09 | $4.09 | 48,912,240 |
| 2022-03-28 | $4.09 | $4.35 | $4.08 | $4.23 | $4.23 | 72,677,830 |
| 2022-03-25 | $4.00 | $4.22 | $3.96 | $4.12 | $4.12 | 60,270,560 |
| 2022-03-24 | $4.11 | $4.17 | $4.00 | $4.00 | $4.00 | 50,186,500 |
| 2022-03-23 | $4.10 | $4.22 | $4.07 | $4.14 | $4.14 | 61,969,270 |
| 2022-03-22 | $4.13 | $4.44 | $4.02 | $4.19 | $4.19 | 85,125,590 |
| 2022-03-21 | $3.94 | $4.29 | $3.85 | $4.18 | $4.18 | 111,644,870 |
| 2022-03-18 | $3.75 | $3.90 | $3.73 | $3.90 | $3.90 | 42,093,700 |
| 2022-03-17 | $3.65 | $3.88 | $3.65 | $3.80 | $3.80 | 50,268,480 |
| 2022-03-16 | $3.59 | $3.63 | $3.46 | $3.61 | $3.61 | 28,607,510 |
| 2022-03-15 | $3.75 | $3.79 | $3.55 | $3.57 | $3.57 | 29,669,940 |
| 2022-03-14 | $3.73 | $3.82 | $3.70 | $3.77 | $3.77 | 30,148,070 |
| 2022-03-11 | $3.72 | $3.78 | $3.65 | $3.76 | $3.76 | 21,664,700 |
| 2022-03-10 | $3.88 | $3.92 | $3.72 | $3.75 | $3.75 | 31,703,100 |
| 2022-03-09 | $3.67 | $3.78 | $3.63 | $3.78 | $3.78 | 40,188,730 |
| 2022-03-08 | $3.70 | $3.74 | $3.57 | $3.68 | $3.68 | 30,201,700 |
| 2022-03-07 | $3.61 | $3.74 | $3.61 | $3.73 | $3.73 | 33,078,160 |
| 2022-03-04 | $3.72 | $3.72 | $3.61 | $3.63 | $3.63 | 15,080,350 |
| 2022-03-03 | $3.66 | $3.72 | $3.66 | $3.72 | $3.72 | 13,728,620 |
| 2022-03-02 | $3.63 | $3.67 | $3.61 | $3.66 | $3.66 | 10,363,900 |
| 2022-03-01 | $3.59 | $3.62 | $3.59 | $3.62 | $3.62 | 8,702,280 |
| 2022-02-28 | $3.60 | $3.62 | $3.58 | $3.59 | $3.59 | 9,710,020 |
| 2022-02-25 | $3.60 | $3.64 | $3.57 | $3.61 | $3.61 | 17,391,900 |
| 2022-02-24 | $3.70 | $3.74 | $3.57 | $3.57 | $3.57 | 29,769,010 |
| 2022-02-23 | $3.81 | $3.82 | $3.71 | $3.72 | $3.72 | 15,892,860 |
| 2022-02-22 | $3.79 | $3.82 | $3.73 | $3.77 | $3.77 | 19,525,680 |
| 2022-02-21 | $3.70 | $3.80 | $3.69 | $3.80 | $3.80 | 19,553,120 |
| 2022-02-18 | $3.63 | $3.72 | $3.63 | $3.71 | $3.71 | 13,816,170 |
| 2022-02-17 | $3.70 | $3.71 | $3.63 | $3.64 | $3.64 | 13,983,600 |
| 2022-02-16 | $3.66 | $3.71 | $3.65 | $3.71 | $3.71 | 13,184,660 |
| 2022-02-15 | $3.71 | $3.73 | $3.63 | $3.65 | $3.65 | 13,462,770 |
| 2022-02-14 | $3.76 | $3.79 | $3.68 | $3.70 | $3.70 | 16,867,270 |
| 2022-02-11 | $3.84 | $3.89 | $3.73 | $3.75 | $3.75 | 26,379,090 |
| 2022-02-10 | $3.79 | $3.80 | $3.72 | $3.77 | $3.77 | 12,469,450 |
| 2022-02-09 | $3.74 | $3.93 | $3.73 | $3.77 | $3.77 | 39,095,290 |
| 2022-02-08 | $3.62 | $3.73 | $3.61 | $3.73 | $3.73 | 18,939,370 |
| 2022-02-07 | $3.59 | $3.63 | $3.57 | $3.63 | $3.63 | 10,222,850 |
| 2022-02-04 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-02-03 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-02-02 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-02-01 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-01-28 | $3.57 | $3.61 | $3.54 | $3.59 | $3.59 | 10,956,500 |
| 2022-01-27 | $3.61 | $3.62 | $3.54 | $3.57 | $3.57 | 12,767,200 |
| 2022-01-26 | $3.62 | $3.64 | $3.53 | $3.61 | $3.61 | 14,068,200 |
| 2022-01-25 | $3.70 | $3.72 | $3.60 | $3.61 | $3.61 | 14,781,970 |
| 2022-01-24 | $3.72 | $3.74 | $3.66 | $3.72 | $3.72 | 11,755,820 |
| 2022-01-21 | $3.72 | $3.79 | $3.65 | $3.72 | $3.72 | 17,059,620 |
| 2022-01-20 | $3.77 | $3.81 | $3.73 | $3.73 | $3.73 | 16,312,750 |
| 2022-01-19 | $3.70 | $3.76 | $3.69 | $3.75 | $3.75 | 13,514,400 |
| 2022-01-18 | $3.70 | $3.75 | $3.68 | $3.70 | $3.70 | 12,369,170 |
| 2022-01-17 | $3.71 | $3.76 | $3.68 | $3.71 | $3.71 | 11,947,910 |
| 2022-01-14 | $3.74 | $3.75 | $3.67 | $3.73 | $3.73 | 19,892,280 |
| 2022-01-13 | $3.70 | $3.82 | $3.70 | $3.74 | $3.74 | 21,821,050 |
| 2022-01-12 | $3.71 | $3.73 | $3.66 | $3.72 | $3.72 | 19,297,380 |
| 2022-01-11 | $3.69 | $3.78 | $3.68 | $3.71 | $3.71 | 22,950,100 |
| 2022-01-10 | $3.69 | $3.71 | $3.65 | $3.69 | $3.69 | 22,018,170 |
| 2022-01-07 | $3.61 | $3.72 | $3.61 | $3.67 | $3.67 | 29,272,020 |
| 2022-01-06 | $3.60 | $3.63 | $3.58 | $3.60 | $3.60 | 13,988,380 |
| 2022-01-05 | $3.57 | $3.61 | $3.56 | $3.59 | $3.59 | 13,479,170 |
| 2022-01-04 | $3.54 | $3.59 | $3.53 | $3.58 | $3.58 | 12,965,330 |
| 2022-01-03 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2021-12-31 | $3.52 | $3.55 | $3.51 | $3.54 | $3.54 | 8,530,160 |
| 2021-12-30 | $3.51 | $3.53 | $3.51 | $3.52 | $3.52 | 9,029,460 |
| 2021-12-29 | $3.52 | $3.54 | $3.50 | $3.52 | $3.52 | 9,475,470 |
| 2021-12-28 | $3.56 | $3.57 | $3.51 | $3.53 | $3.53 | 16,126,750 |
| 2021-12-27 | $3.55 | $3.59 | $3.54 | $3.55 | $3.55 | 14,985,400 |
| 2021-12-24 | $3.60 | $3.62 | $3.54 | $3.54 | $3.54 | 29,296,880 |
| 2021-12-23 | $3.66 | $3.71 | $3.58 | $3.60 | $3.60 | 33,717,800 |
| 2021-12-22 | $3.80 | $3.88 | $3.68 | $3.68 | $3.68 | 57,227,610 |
| 2021-12-21 | $3.63 | $3.99 | $3.63 | $3.83 | $3.83 | 81,787,000 |
| 2021-12-20 | $3.55 | $3.65 | $3.55 | $3.63 | $3.63 | 20,836,820 |
| 2021-12-17 | $3.56 | $3.60 | $3.55 | $3.57 | $3.57 | 9,011,260 |
| 2021-12-16 | $3.56 | $3.57 | $3.54 | $3.56 | $3.56 | 6,091,860 |
| 2021-12-15 | $3.53 | $3.60 | $3.53 | $3.56 | $3.56 | 16,610,210 |
| 2021-12-14 | $3.55 | $3.58 | $3.53 | $3.53 | $3.53 | 6,375,800 |
| 2021-12-13 | $3.54 | $3.61 | $3.54 | $3.55 | $3.55 | 11,827,650 |
| 2021-12-10 | $3.56 | $3.57 | $3.52 | $3.57 | $3.57 | 13,168,960 |
| 2021-12-09 | $3.56 | $3.59 | $3.54 | $3.57 | $3.57 | 9,677,290 |
| 2021-12-08 | $3.57 | $3.57 | $3.53 | $3.56 | $3.56 | 9,497,120 |
| 2021-12-07 | $3.60 | $3.65 | $3.54 | $3.57 | $3.57 | 11,706,050 |
| 2021-12-06 | $3.60 | $3.64 | $3.54 | $3.55 | $3.55 | 6,145,840 |
| 2021-12-03 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 4,337,710 |
| 2021-12-02 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 4,484,400 |
| 2021-12-01 | $3.52 | $3.60 | $3.52 | $3.59 | $3.59 | 6,571,150 |
| 2021-11-30 | $3.55 | $3.57 | $3.52 | $3.52 | $3.52 | 12,966,300 |
| 2021-11-29 | $3.56 | $3.59 | $3.53 | $3.55 | $3.55 | 8,135,050 |
| 2021-11-26 | $3.60 | $3.62 | $3.58 | $3.59 | $3.59 | 4,442,500 |
| 2021-11-25 | $3.62 | $3.65 | $3.61 | $3.61 | $3.61 | 5,039,390 |
| 2021-11-24 | $3.59 | $3.62 | $3.59 | $3.61 | $3.61 | 3,002,420 |
| 2021-11-23 | $3.60 | $3.62 | $3.58 | $3.60 | $3.60 | 4,892,880 |
| 2021-11-22 | $3.64 | $3.65 | $3.60 | $3.61 | $3.61 | 4,380,140 |
| 2021-11-19 | $3.58 | $3.65 | $3.57 | $3.63 | $3.63 | 7,548,210 |
| 2021-11-18 | $3.62 | $3.62 | $3.58 | $3.58 | $3.58 | 9,274,800 |
| 2021-11-17 | $3.63 | $3.65 | $3.60 | $3.63 | $3.63 | 5,307,700 |
| 2021-11-16 | $3.68 | $3.70 | $3.62 | $3.63 | $3.63 | 7,371,630 |
| 2021-11-15 | $3.72 | $3.73 | $3.66 | $3.68 | $3.68 | 8,422,840 |
| 2021-11-12 | $3.81 | $3.81 | $3.71 | $3.72 | $3.72 | 12,434,300 |
| 2021-11-11 | $3.61 | $3.81 | $3.61 | $3.79 | $3.79 | 20,329,440 |
| 2021-11-10 | $3.59 | $3.64 | $3.52 | $3.63 | $3.63 | 8,832,530 |
| 2021-11-09 | $3.64 | $3.64 | $3.59 | $3.59 | $3.59 | 4,095,900 |
| 2021-11-08 | $3.61 | $3.64 | $3.61 | $3.63 | $3.63 | 4,074,700 |
| 2021-11-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 9,016,170 |
| 2021-11-04 | $3.61 | $3.61 | $3.55 | $3.60 | $3.60 | 7,115,260 |
| 2021-11-03 | $3.58 | $3.61 | $3.56 | $3.59 | $3.59 | 7,696,100 |
| 2021-11-02 | $3.60 | $3.62 | $3.55 | $3.57 | $3.57 | 4,954,350 |
| 2021-11-01 | $3.52 | $3.61 | $3.50 | $3.59 | $3.59 | 6,755,780 |
| 2021-10-29 | $3.53 | $3.57 | $3.49 | $3.54 | $3.54 | 5,728,310 |
| 2021-10-28 | $3.60 | $3.60 | $3.52 | $3.54 | $3.54 | 7,430,170 |
| 2021-10-27 | $3.66 | $3.67 | $3.59 | $3.60 | $3.60 | 7,172,780 |
| 2021-10-26 | $3.76 | $3.76 | $3.65 | $3.66 | $3.66 | 11,115,570 |
| 2021-10-25 | $3.78 | $3.83 | $3.66 | $3.74 | $3.74 | 19,274,320 |
| 2021-10-22 | $3.84 | $3.97 | $3.83 | $3.83 | $3.83 | 20,668,290 |
| 2021-10-21 | $3.70 | $3.85 | $3.70 | $3.83 | $3.83 | 15,539,400 |
| 2021-10-20 | $3.71 | $3.81 | $3.69 | $3.76 | $3.76 | 11,878,730 |
| 2021-10-19 | $3.69 | $3.77 | $3.65 | $3.72 | $3.72 | 12,047,510 |
| 2021-10-18 | $3.78 | $3.82 | $3.70 | $3.71 | $3.71 | 11,603,490 |
| 2021-10-15 | $3.77 | $3.82 | $3.73 | $3.79 | $3.79 | 15,928,600 |
| 2021-10-14 | $3.75 | $3.81 | $3.68 | $3.74 | $3.74 | 12,194,200 |
| 2021-10-13 | $3.71 | $3.77 | $3.67 | $3.76 | $3.76 | 14,746,200 |
| 2021-10-12 | $3.61 | $3.72 | $3.60 | $3.71 | $3.71 | 18,019,900 |
| 2021-10-11 | $3.67 | $3.73 | $3.61 | $3.63 | $3.63 | 12,971,600 |
| 2021-10-08 | $3.60 | $3.70 | $3.59 | $3.68 | $3.68 | 11,005,610 |
| 2021-10-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2021-10-06 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2021-09-30 | $3.59 | $3.61 | $3.52 | $3.57 | $3.57 | 11,703,700 |
| 2021-09-29 | $3.56 | $3.60 | $3.54 | $3.57 | $3.57 | 11,301,960 |
| 2021-09-28 | $3.57 | $3.58 | $3.52 | $3.57 | $3.57 | 11,171,590 |
| 2021-09-27 | $3.62 | $3.64 | $3.49 | $3.51 | $3.51 | 12,887,040 |
| 2021-09-24 | $3.70 | $3.72 | $3.63 | $3.65 | $3.65 | 7,134,000 |
| 2021-09-23 | $3.66 | $3.77 | $3.66 | $3.70 | $3.70 | 12,805,560 |
| 2021-09-22 | $3.64 | $3.68 | $3.62 | $3.65 | $3.65 | 5,758,170 |
| 2021-09-21 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2021-09-20 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2021-09-17 | $3.63 | $3.68 | $3.58 | $3.68 | $3.68 | 13,813,050 |
| 2021-09-16 | $3.67 | $3.69 | $3.61 | $3.65 | $3.65 | 11,594,660 |
| 2021-09-15 | $3.71 | $3.72 | $3.65 | $3.68 | $3.68 | 12,918,580 |
| 2021-09-14 | $3.78 | $3.80 | $3.69 | $3.71 | $3.71 | 14,246,310 |
| 2021-09-13 | $3.65 | $3.78 | $3.64 | $3.77 | $3.77 | 18,657,740 |
| 2021-09-10 | $3.67 | $3.70 | $3.66 | $3.67 | $3.67 | 16,025,530 |
| 2021-09-09 | $3.70 | $3.72 | $3.65 | $3.66 | $3.66 | 8,895,770 |
| 2021-09-08 | $3.63 | $3.66 | $3.60 | $3.64 | $3.64 | 13,634,090 |
| 2021-09-07 | $3.61 | $3.63 | $3.57 | $3.61 | $3.61 | 10,214,320 |
| 2021-09-06 | $3.60 | $3.62 | $3.57 | $3.61 | $3.61 | 9,116,600 |
| 2021-09-03 | $3.62 | $3.64 | $3.58 | $3.61 | $3.61 | 7,848,950 |
| 2021-09-02 | $3.59 | $3.61 | $3.56 | $3.61 | $3.61 | 7,525,740 |
| 2021-09-01 | $3.55 | $3.60 | $3.53 | $3.59 | $3.59 | 8,987,890 |
| 2021-08-31 | $3.49 | $3.55 | $3.48 | $3.55 | $3.55 | 9,147,250 |
| 2021-08-30 | $3.51 | $3.53 | $3.48 | $3.50 | $3.50 | 6,958,240 |
| 2021-08-27 | $3.48 | $3.52 | $3.47 | $3.51 | $3.51 | 7,543,330 |
| 2021-08-26 | $3.46 | $3.51 | $3.43 | $3.50 | $3.50 | 8,481,340 |
| 2021-08-25 | $3.52 | $3.53 | $3.46 | $3.46 | $3.46 | 7,625,800 |
| 2021-08-24 | $3.51 | $3.54 | $3.51 | $3.52 | $3.52 | 8,347,290 |
| 2021-08-23 | $3.53 | $3.57 | $3.50 | $3.52 | $3.52 | 9,484,090 |
| 2021-08-20 | $3.55 | $3.56 | $3.51 | $3.54 | $3.54 | 7,087,940 |
| 2021-08-19 | $3.55 | $3.58 | $3.53 | $3.55 | $3.55 | 6,683,250 |
| 2021-08-18 | $3.55 | $3.58 | $3.52 | $3.55 | $3.55 | 5,922,330 |
| 2021-08-17 | $3.58 | $3.62 | $3.54 | $3.55 | $3.55 | 8,813,700 |
| 2021-08-16 | $3.59 | $3.63 | $3.59 | $3.60 | $3.60 | 6,234,580 |
| 2021-08-13 | $3.56 | $3.62 | $3.52 | $3.59 | $3.59 | 11,368,830 |
| 2021-08-12 | $3.58 | $3.63 | $3.54 | $3.55 | $3.55 | 9,030,720 |
| 2021-08-11 | $3.52 | $3.66 | $3.51 | $3.59 | $3.59 | 18,778,170 |
| 2021-08-10 | $3.54 | $3.54 | $3.48 | $3.51 | $3.51 | 7,427,390 |
| 2021-08-09 | $3.45 | $3.56 | $3.43 | $3.51 | $3.51 | 11,226,100 |
| 2021-08-06 | $3.44 | $3.50 | $3.42 | $3.47 | $3.47 | 8,684,050 |
| 2021-08-05 | $3.40 | $3.53 | $3.38 | $3.45 | $3.45 | 12,535,320 |
| 2021-08-04 | $3.43 | $3.45 | $3.38 | $3.41 | $3.41 | 11,770,130 |
| 2021-08-03 | $3.42 | $3.48 | $3.40 | $3.44 | $3.44 | 10,488,210 |
| 2021-08-02 | $3.41 | $3.45 | $3.36 | $3.44 | $3.44 | 18,279,500 |
| 2021-07-30 | $3.50 | $3.51 | $3.39 | $3.41 | $3.41 | 14,409,400 |
| 2021-07-29 | $3.54 | $3.55 | $3.48 | $3.50 | $3.50 | 9,656,140 |
| 2021-07-28 | $3.55 | $3.59 | $3.52 | $3.53 | $3.53 | 11,459,980 |
| 2021-07-27 | $3.60 | $3.61 | $3.54 | $3.55 | $3.55 | 9,217,260 |
| 2021-07-26 | $3.65 | $3.65 | $3.58 | $3.59 | $3.59 | 8,462,690 |
| 2021-07-23 | $3.65 | $3.66 | $3.61 | $3.65 | $3.65 | 9,707,750 |
| 2021-07-22 | $3.70 | $3.70 | $3.64 | $3.65 | $3.65 | 6,616,600 |
| 2021-07-21 | $3.71 | $3.73 | $3.67 | $3.69 | $3.69 | 7,872,120 |
| 2021-07-20 | $3.63 | $3.71 | $3.62 | $3.71 | $3.71 | 9,773,970 |
| 2021-07-19 | $3.62 | $3.65 | $3.60 | $3.64 | $3.64 | 7,244,810 |
| 2021-07-16 | $3.68 | $3.72 | $3.62 | $3.63 | $3.63 | 13,025,000 |
| 2021-07-15 | $3.76 | $3.76 | $3.69 | $3.69 | $3.69 | 10,698,830 |
| 2021-07-14 | $3.76 | $3.78 | $3.73 | $3.75 | $3.75 | 10,996,340 |
| 2021-07-13 | $3.75 | $3.80 | $3.72 | $3.78 | $3.76 | 11,505,970 |
| 2021-07-12 | $3.83 | $3.85 | $3.75 | $3.75 | $3.73 | 11,950,040 |
| 2021-07-09 | $3.76 | $3.81 | $3.75 | $3.79 | $3.77 | 8,705,100 |
| 2021-07-08 | $3.81 | $3.82 | $3.77 | $3.78 | $3.76 | 9,293,400 |
| 2021-07-07 | $3.82 | $3.85 | $3.77 | $3.80 | $3.78 | 11,726,060 |
| 2021-07-06 | $3.77 | $3.85 | $3.73 | $3.83 | $3.81 | 20,600,050 |
| 2021-07-05 | $3.73 | $3.77 | $3.70 | $3.76 | $3.74 | 10,448,130 |
| 2021-07-02 | $3.73 | $3.79 | $3.69 | $3.70 | $3.68 | 15,123,860 |
| 2021-07-01 | $3.77 | $3.83 | $3.76 | $3.76 | $3.74 | 12,539,840 |
| 2021-06-30 | $3.74 | $3.79 | $3.72 | $3.77 | $3.75 | 9,310,100 |
| 2021-06-29 | $3.79 | $3.83 | $3.73 | $3.73 | $3.71 | 11,849,070 |
| 2021-06-28 | $3.75 | $3.81 | $3.73 | $3.79 | $3.77 | 14,082,970 |
| 2021-06-25 | $3.72 | $3.77 | $3.71 | $3.76 | $3.74 | 11,889,320 |
| 2021-06-24 | $3.71 | $3.76 | $3.70 | $3.72 | $3.70 | 10,959,780 |
| 2021-06-23 | $3.65 | $3.72 | $3.64 | $3.71 | $3.69 | 12,008,910 |
| 2021-06-22 | $3.62 | $3.66 | $3.61 | $3.64 | $3.62 | 6,827,790 |
| 2021-06-21 | $3.60 | $3.65 | $3.59 | $3.62 | $3.60 | 9,567,230 |
| 2021-06-18 | $3.62 | $3.62 | $3.57 | $3.62 | $3.60 | 8,483,240 |
| 2021-06-17 | $3.65 | $3.67 | $3.61 | $3.62 | $3.60 | 7,518,170 |
| 2021-06-16 | $3.64 | $3.69 | $3.63 | $3.67 | $3.65 | 7,011,070 |
| 2021-06-15 | $3.67 | $3.67 | $3.60 | $3.66 | $3.64 | 12,230,530 |
| 2021-06-14 | $3.66 | $3.66 | $3.66 | $3.66 | $3.64 | 0 |
| 2021-06-11 | $3.71 | $3.73 | $3.66 | $3.66 | $3.64 | 8,339,300 |
| 2021-06-10 | $3.75 | $3.75 | $3.70 | $3.71 | $3.69 | 8,331,630 |
| 2021-06-09 | $3.73 | $3.76 | $3.70 | $3.74 | $3.72 | 8,869,730 |
| 2021-06-08 | $3.75 | $3.75 | $3.71 | $3.73 | $3.71 | 9,143,230 |
| 2021-06-07 | $3.78 | $3.78 | $3.72 | $3.74 | $3.72 | 11,023,880 |
| 2021-06-04 | $3.73 | $3.80 | $3.73 | $3.78 | $3.76 | 18,913,870 |
| 2021-06-03 | $3.70 | $3.85 | $3.68 | $3.76 | $3.74 | 24,680,280 |
| 2021-06-02 | $3.65 | $3.72 | $3.63 | $3.71 | $3.69 | 16,162,280 |
| 2021-06-01 | $3.66 | $3.67 | $3.62 | $3.65 | $3.63 | 11,242,960 |
| 2021-05-31 | $3.65 | $3.67 | $3.64 | $3.65 | $3.63 | 10,061,750 |
| 2021-05-28 | $3.68 | $3.70 | $3.63 | $3.65 | $3.63 | 12,677,330 |
| 2021-05-27 | $3.66 | $3.70 | $3.65 | $3.68 | $3.66 | 9,930,860 |
| 2021-05-26 | $3.66 | $3.70 | $3.65 | $3.66 | $3.64 | 10,058,500 |
| 2021-05-25 | $3.63 | $3.68 | $3.61 | $3.66 | $3.64 | 11,700,210 |
| 2021-05-24 | $3.59 | $3.66 | $3.58 | $3.65 | $3.63 | 11,156,380 |
| 2021-05-21 | $3.58 | $3.63 | $3.56 | $3.60 | $3.58 | 12,446,240 |
| 2021-05-20 | $3.59 | $3.60 | $3.53 | $3.59 | $3.57 | 12,747,340 |
| 2021-05-19 | $3.62 | $3.64 | $3.59 | $3.59 | $3.57 | 7,718,040 |
| 2021-05-18 | $3.61 | $3.64 | $3.60 | $3.63 | $3.61 | 8,055,100 |
| 2021-05-17 | $3.65 | $3.66 | $3.60 | $3.61 | $3.59 | 13,556,530 |
| 2021-05-14 | $3.65 | $3.70 | $3.64 | $3.66 | $3.64 | 26,304,840 |
| 2021-05-13 | $3.64 | $3.68 | $3.63 | $3.65 | $3.63 | 8,880,340 |
| 2021-05-12 | $3.65 | $3.69 | $3.63 | $3.65 | $3.63 | 10,135,880 |
| 2021-05-11 | $3.59 | $3.68 | $3.57 | $3.66 | $3.64 | 16,799,200 |
| 2021-05-10 | $3.58 | $3.60 | $3.56 | $3.58 | $3.56 | 6,725,410 |
| 2021-05-07 | $3.60 | $3.61 | $3.55 | $3.59 | $3.57 | 11,070,540 |
| 2021-05-06 | $3.60 | $3.65 | $3.59 | $3.59 | $3.57 | 14,002,620 |
| 2021-05-05 | $3.62 | $3.62 | $3.62 | $3.62 | $3.60 | 0 |
| 2021-05-04 | $3.62 | $3.62 | $3.62 | $3.62 | $3.60 | 0 |
| 2021-04-30 | $3.60 | $3.63 | $3.54 | $3.62 | $3.60 | 14,976,980 |
| 2021-04-29 | $3.54 | $3.62 | $3.53 | $3.60 | $3.58 | 10,464,320 |
| 2021-04-28 | $3.53 | $3.55 | $3.51 | $3.54 | $3.52 | 9,060,900 |
| 2021-04-27 | $3.60 | $3.61 | $3.50 | $3.52 | $3.50 | 17,413,730 |
| 2021-04-26 | $3.63 | $3.65 | $3.59 | $3.61 | $3.59 | 9,287,610 |
| 2021-04-23 | $3.66 | $3.66 | $3.58 | $3.61 | $3.59 | 14,561,650 |
| 2021-04-22 | $3.64 | $3.71 | $3.63 | $3.66 | $3.64 | 11,307,150 |
| 2021-04-21 | $3.70 | $3.71 | $3.59 | $3.63 | $3.61 | 15,209,260 |
| 2021-04-20 | $3.70 | $3.72 | $3.68 | $3.71 | $3.69 | 8,054,200 |
| 2021-04-19 | $3.72 | $3.73 | $3.69 | $3.70 | $3.68 | 12,580,910 |
| 2021-04-16 | $3.60 | $3.72 | $3.60 | $3.71 | $3.69 | 21,830,010 |
| 2021-04-15 | $3.64 | $3.67 | $3.59 | $3.60 | $3.58 | 15,106,500 |
| 2021-04-14 | $3.69 | $3.71 | $3.64 | $3.66 | $3.64 | 19,603,670 |
| 2021-04-13 | $3.72 | $3.73 | $3.67 | $3.69 | $3.67 | 13,548,980 |
| 2021-04-12 | $3.78 | $3.78 | $3.70 | $3.73 | $3.71 | 12,613,520 |
| 2021-04-09 | $3.81 | $3.82 | $3.76 | $3.77 | $3.75 | 8,907,160 |
| 2021-04-08 | $3.85 | $3.86 | $3.80 | $3.80 | $3.78 | 7,717,660 |
| 2021-04-07 | $3.81 | $3.86 | $3.80 | $3.85 | $3.83 | 11,298,270 |
| 2021-04-06 | $3.80 | $3.84 | $3.80 | $3.80 | $3.78 | 6,634,300 |
| 2021-04-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.78 | 0 |
| 2021-04-02 | $3.79 | $3.82 | $3.77 | $3.80 | $3.78 | 7,124,630 |
| 2021-04-01 | $3.81 | $3.81 | $3.78 | $3.80 | $3.78 | 5,960,030 |
| 2021-03-31 | $3.78 | $3.83 | $3.77 | $3.79 | $3.77 | 8,112,750 |
| 2021-03-30 | $3.87 | $3.87 | $3.77 | $3.77 | $3.75 | 10,847,190 |
| 2021-03-29 | $3.91 | $3.91 | $3.84 | $3.86 | $3.84 | 10,763,520 |
| 2021-03-26 | $3.91 | $3.95 | $3.90 | $3.91 | $3.89 | 13,934,340 |
| 2021-03-25 | $3.95 | $3.96 | $3.91 | $3.91 | $3.89 | 7,022,960 |
| 2021-03-24 | $3.94 | $3.96 | $3.91 | $3.95 | $3.93 | 8,060,840 |
| 2021-03-23 | $4.01 | $4.01 | $3.90 | $3.94 | $3.92 | 16,596,630 |
| 2021-03-22 | $3.99 | $4.03 | $3.97 | $4.00 | $3.98 | 8,144,900 |
| 2021-03-19 | $4.02 | $4.03 | $3.96 | $3.99 | $3.97 | 15,476,000 |
| 2021-03-18 | $4.06 | $4.08 | $4.01 | $4.05 | $4.03 | 12,071,000 |
| 2021-03-17 | $4.09 | $4.18 | $4.04 | $4.04 | $4.02 | 18,351,580 |
| 2021-03-16 | $4.16 | $4.17 | $4.08 | $4.11 | $4.09 | 23,817,500 |
| 2021-03-15 | $4.03 | $4.15 | $4.02 | $4.15 | $4.13 | 22,276,540 |
| 2021-03-12 | $3.99 | $4.09 | $3.97 | $4.04 | $4.02 | 21,390,390 |
| 2021-03-11 | $3.90 | $4.08 | $3.88 | $4.01 | $3.99 | 21,576,830 |
| 2021-03-10 | $4.01 | $4.02 | $3.91 | $3.91 | $3.89 | 21,215,650 |
| 2021-03-09 | $3.91 | $4.05 | $3.82 | $4.01 | $3.99 | 36,175,890 |
| 2021-03-08 | $4.00 | $4.04 | $3.89 | $3.89 | $3.87 | 22,301,500 |
| 2021-03-05 | $3.90 | $4.00 | $3.89 | $3.98 | $3.96 | 19,809,360 |
| 2021-03-04 | $3.89 | $3.92 | $3.87 | $3.89 | $3.87 | 14,013,710 |
| 2021-03-03 | $3.89 | $3.92 | $3.85 | $3.90 | $3.88 | 14,936,760 |
| 2021-03-02 | $3.90 | $3.96 | $3.88 | $3.90 | $3.88 | 13,609,100 |
| 2021-03-01 | $3.88 | $3.94 | $3.88 | $3.91 | $3.89 | 16,064,170 |
| 2021-02-26 | $3.94 | $4.01 | $3.91 | $3.91 | $3.89 | 23,777,000 |
| 2021-02-25 | $3.92 | $4.17 | $3.87 | $4.03 | $4.01 | 45,489,740 |
| 2021-02-24 | $3.82 | $3.93 | $3.82 | $3.89 | $3.87 | 16,978,400 |
| 2021-02-23 | $3.95 | $3.96 | $3.83 | $3.84 | $3.82 | 18,915,280 |
| 2021-02-22 | $3.91 | $4.04 | $3.91 | $3.95 | $3.93 | 21,957,790 |
| 2021-02-19 | $3.69 | $3.92 | $3.67 | $3.90 | $3.88 | 34,065,820 |
| 2021-02-18 | $3.72 | $3.74 | $3.68 | $3.69 | $3.67 | 33,209,760 |
| 2021-02-17 | $3.69 | $3.69 | $3.69 | $3.69 | $3.67 | 0 |
| 2021-02-16 | $3.69 | $3.69 | $3.69 | $3.69 | $3.67 | 0 |
| 2021-02-15 | $3.69 | $3.69 | $3.69 | $3.69 | $3.67 | 0 |
| 2021-02-12 | $3.69 | $3.69 | $3.69 | $3.69 | $3.67 | 0 |
| 2021-02-11 | $3.69 | $3.69 | $3.69 | $3.69 | $3.67 | 0 |
| 2021-02-10 | $3.71 | $3.76 | $3.68 | $3.69 | $3.67 | 9,818,910 |
| 2021-02-09 | $3.69 | $3.75 | $3.61 | $3.71 | $3.69 | 14,618,770 |
| 2021-02-08 | $3.74 | $3.87 | $3.66 | $3.68 | $3.66 | 17,978,780 |
| 2021-02-05 | $3.55 | $3.79 | $3.55 | $3.76 | $3.74 | 26,886,890 |
| 2021-02-04 | $3.71 | $3.71 | $3.56 | $3.57 | $3.55 | 14,009,800 |
| 2021-02-03 | $3.78 | $3.78 | $3.67 | $3.71 | $3.69 | 9,712,530 |
| 2021-02-02 | $3.74 | $3.80 | $3.71 | $3.75 | $3.73 | 14,167,210 |
| 2021-02-01 | $3.70 | $3.75 | $3.64 | $3.73 | $3.71 | 14,113,850 |
| 2021-01-29 | $3.75 | $3.77 | $3.67 | $3.69 | $3.67 | 12,076,640 |
| 2021-01-28 | $3.73 | $3.78 | $3.68 | $3.76 | $3.74 | 11,818,490 |
| 2021-01-27 | $3.84 | $3.92 | $3.75 | $3.76 | $3.74 | 14,228,520 |
| 2021-01-26 | $3.74 | $3.87 | $3.73 | $3.85 | $3.83 | 13,870,970 |
| 2021-01-25 | $3.86 | $3.88 | $3.73 | $3.76 | $3.74 | 13,996,330 |
| 2021-01-22 | $3.93 | $3.95 | $3.83 | $3.85 | $3.83 | 15,498,400 |
| 2021-01-21 | $3.98 | $4.00 | $3.90 | $3.95 | $3.93 | 16,161,960 |
| 2021-01-20 | $4.09 | $4.11 | $3.97 | $4.00 | $3.98 | 23,223,600 |
| 2021-01-19 | $3.91 | $4.17 | $3.85 | $4.11 | $4.09 | 38,934,350 |
| 2021-01-18 | $3.92 | $4.00 | $3.90 | $3.92 | $3.90 | 20,997,000 |
| 2021-01-15 | $3.89 | $3.96 | $3.84 | $3.92 | $3.90 | 15,636,560 |
| 2021-01-14 | $3.88 | $4.00 | $3.86 | $3.88 | $3.86 | 17,881,580 |
| 2021-01-13 | $3.87 | $3.92 | $3.76 | $3.87 | $3.85 | 17,959,290 |
| 2021-01-12 | $3.90 | $3.98 | $3.86 | $3.88 | $3.86 | 18,587,740 |
| 2021-01-11 | $3.77 | $3.96 | $3.74 | $3.92 | $3.90 | 30,003,220 |
| 2021-01-08 | $3.60 | $3.85 | $3.52 | $3.78 | $3.76 | 35,317,860 |
| 2021-01-07 | $3.70 | $3.78 | $3.59 | $3.63 | $3.61 | 28,264,680 |
| 2021-01-06 | $3.83 | $3.83 | $3.70 | $3.72 | $3.70 | 21,908,470 |
| 2021-01-05 | $3.91 | $3.92 | $3.80 | $3.83 | $3.81 | 21,757,730 |
| 2021-01-04 | $4.01 | $4.02 | $3.91 | $3.93 | $3.91 | 22,890,880 |
| 2021-01-01 | $4.02 | $4.02 | $4.02 | $4.02 | $4.00 | 0 |
| 2020-12-31 | $4.01 | $4.06 | $3.99 | $4.02 | $4.00 | 47,283,940 |
| 2020-12-30 | $4.02 | $4.07 | $4.00 | $4.02 | $4.00 | 22,350,630 |
| 2020-12-29 | $3.97 | $4.15 | $3.95 | $4.03 | $4.01 | 32,460,990 |
| 2020-12-28 | $3.97 | $4.05 | $3.85 | $3.94 | $3.92 | 30,864,490 |
| 2020-12-25 | $3.98 | $4.10 | $3.94 | $3.95 | $3.93 | 24,247,580 |
| 2020-12-24 | $4.08 | $4.10 | $3.92 | $3.99 | $3.97 | 26,713,830 |
| 2020-12-23 | $4.11 | $4.15 | $4.08 | $4.10 | $4.08 | 11,188,130 |
| 2020-12-22 | $4.27 | $4.27 | $4.10 | $4.12 | $4.10 | 15,101,830 |
| 2020-12-21 | $4.31 | $4.34 | $4.26 | $4.28 | $4.26 | 7,560,620 |
| 2020-12-18 | $4.42 | $4.42 | $4.30 | $4.31 | $4.29 | 8,136,290 |
| 2020-12-17 | $4.37 | $4.41 | $4.27 | $4.39 | $4.37 | 9,017,980 |
| 2020-12-16 | $4.50 | $4.50 | $4.38 | $4.38 | $4.36 | 11,462,420 |
| 2020-12-15 | $4.46 | $4.53 | $4.42 | $4.48 | $4.46 | 8,319,700 |
| 2020-12-14 | $4.33 | $4.61 | $4.31 | $4.49 | $4.47 | 19,125,550 |
| 2020-12-11 | $4.45 | $4.46 | $4.30 | $4.34 | $4.32 | 15,423,110 |
| 2020-12-10 | $4.51 | $4.53 | $4.45 | $4.45 | $4.43 | 11,600,610 |
| 2020-12-09 | $4.52 | $4.60 | $4.36 | $4.55 | $4.53 | 20,787,830 |
| 2020-12-08 | $4.65 | $4.66 | $4.51 | $4.52 | $4.50 | 13,923,180 |
| 2020-12-07 | $4.74 | $4.76 | $4.64 | $4.64 | $4.62 | 11,511,270 |
| 2020-12-04 | $4.73 | $4.75 | $4.70 | $4.75 | $4.72 | 6,212,050 |
| 2020-12-03 | $4.77 | $4.78 | $4.72 | $4.72 | $4.69 | 9,461,640 |
| 2020-12-02 | $4.79 | $4.82 | $4.75 | $4.76 | $4.73 | 13,132,680 |
| 2020-12-01 | $4.71 | $4.83 | $4.69 | $4.80 | $4.77 | 16,221,120 |
| 2020-11-30 | $4.71 | $4.77 | $4.71 | $4.72 | $4.69 | 8,837,070 |
| 2020-11-27 | $4.78 | $4.79 | $4.70 | $4.73 | $4.70 | 11,869,940 |
| 2020-11-26 | $4.83 | $4.84 | $4.78 | $4.78 | $4.75 | 9,371,590 |
| 2020-11-25 | $4.86 | $4.89 | $4.83 | $4.83 | $4.80 | 7,804,920 |
| 2020-11-24 | $4.89 | $4.89 | $4.85 | $4.86 | $4.83 | 6,685,950 |
| 2020-11-23 | $4.90 | $4.92 | $4.86 | $4.89 | $4.86 | 8,641,810 |
| 2020-11-20 | $4.92 | $4.92 | $4.88 | $4.90 | $4.87 | 6,857,550 |
| 2020-11-19 | $4.97 | $4.98 | $4.91 | $4.92 | $4.89 | 8,280,430 |
| 2020-11-18 | $4.99 | $5.02 | $4.96 | $4.97 | $4.94 | 7,817,120 |
| 2020-11-17 | $4.94 | $5.04 | $4.92 | $5.00 | $4.97 | 11,690,520 |
| 2020-11-16 | $4.88 | $4.95 | $4.88 | $4.94 | $4.91 | 7,790,010 |
| 2020-11-13 | $4.90 | $4.93 | $4.84 | $4.89 | $4.86 | 8,913,280 |
| 2020-11-12 | $4.93 | $4.94 | $4.88 | $4.90 | $4.87 | 11,872,490 |
| 2020-11-11 | $5.03 | $5.05 | $4.96 | $4.96 | $4.93 | 12,802,990 |
| 2020-11-10 | $5.15 | $5.15 | $5.02 | $5.07 | $5.04 | 22,555,890 |
| 2020-11-09 | $5.18 | $5.21 | $5.13 | $5.16 | $5.13 | 28,408,930 |
| 2020-11-06 | $5.23 | $5.24 | $5.16 | $5.19 | $5.16 | 13,005,830 |
| 2020-11-05 | $5.23 | $5.25 | $5.19 | $5.23 | $5.20 | 14,644,670 |
| 2020-11-04 | $5.25 | $5.28 | $5.18 | $5.23 | $5.20 | 15,845,780 |
| 2020-11-03 | $5.27 | $5.31 | $5.21 | $5.25 | $5.22 | 18,168,500 |
| 2020-11-02 | $5.25 | $5.33 | $5.03 | $5.27 | $5.24 | 27,279,410 |
| 2020-10-30 | $5.23 | $5.36 | $5.17 | $5.26 | $5.23 | 28,854,800 |
| 2020-10-29 | $5.18 | $5.28 | $4.78 | $5.26 | $5.23 | 53,006,000 |
| 2020-10-28 | $5.43 | $5.44 | $5.20 | $5.25 | $5.22 | 24,996,050 |
| 2020-10-27 | $5.59 | $5.62 | $5.35 | $5.42 | $5.39 | 31,501,350 |
| 2020-10-26 | $5.71 | $5.72 | $5.54 | $5.60 | $5.57 | 25,040,930 |
| 2020-10-23 | $5.72 | $5.75 | $5.69 | $5.71 | $5.68 | 14,840,500 |
| 2020-10-22 | $5.72 | $5.77 | $5.70 | $5.72 | $5.69 | 21,984,590 |
| 2020-10-21 | $5.76 | $5.76 | $5.70 | $5.72 | $5.69 | 25,898,030 |
| 2020-10-20 | $5.76 | $5.77 | $5.72 | $5.76 | $5.73 | 19,823,900 |
| 2020-10-19 | $5.79 | $5.82 | $5.74 | $5.77 | $5.74 | 25,596,380 |
| 2020-10-16 | $5.78 | $5.93 | $5.77 | $5.79 | $5.76 | 42,071,390 |
| 2020-10-15 | $5.76 | $5.81 | $5.75 | $5.79 | $5.76 | 21,687,630 |
| 2020-10-14 | $5.81 | $5.83 | $5.74 | $5.76 | $5.73 | 32,613,420 |
| 2020-10-13 | $5.84 | $5.85 | $5.80 | $5.81 | $5.78 | 25,219,950 |
| 2020-10-12 | $5.81 | $5.85 | $5.79 | $5.84 | $5.81 | 32,149,820 |
| 2020-10-09 | $5.80 | $5.84 | $5.79 | $5.80 | $5.77 | 20,354,410 |
| 2020-10-08 | $5.77 | $5.77 | $5.77 | $5.77 | $5.74 | 0 |
| 2020-10-07 | $5.77 | $5.77 | $5.77 | $5.77 | $5.74 | 0 |
| 2020-10-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.74 | 0 |
| 2020-10-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.74 | 0 |
| 2020-10-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.74 | 0 |
| 2020-10-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.74 | 0 |
| 2020-09-30 | $5.77 | $5.79 | $5.71 | $5.77 | $5.74 | 20,477,550 |
| 2020-09-29 | $5.76 | $5.81 | $5.69 | $5.78 | $5.75 | 38,857,480 |
| 2020-09-28 | $5.82 | $5.85 | $5.75 | $5.75 | $5.72 | 42,648,210 |
| 2020-09-25 | $5.83 | $5.89 | $5.81 | $5.83 | $5.80 | 28,076,200 |
| 2020-09-24 | $5.84 | $5.88 | $5.80 | $5.83 | $5.80 | 35,861,710 |
| 2020-09-23 | $5.81 | $5.91 | $5.80 | $5.87 | $5.84 | 44,682,140 |
| 2020-09-22 | $5.89 | $5.93 | $5.81 | $5.81 | $5.78 | 44,279,690 |
| 2020-09-21 | $5.99 | $6.01 | $5.92 | $5.92 | $5.89 | 36,618,080 |
| 2020-09-18 | $5.92 | $6.03 | $5.90 | $5.99 | $5.96 | 59,762,500 |
| 2020-09-17 | $6.09 | $6.16 | $5.93 | $5.96 | $5.93 | 84,554,660 |
| 2020-09-16 | $5.90 | $6.26 | $5.87 | $6.12 | $6.09 | 122,542,640 |
| 2020-09-15 | $5.88 | $5.94 | $5.83 | $5.93 | $5.90 | 49,368,120 |
| 2020-09-14 | $5.93 | $6.00 | $5.88 | $5.90 | $5.87 | 35,336,850 |
| 2020-09-11 | $5.92 | $5.98 | $5.84 | $5.95 | $5.92 | 47,734,280 |
| 2020-09-10 | $5.93 | $6.01 | $5.91 | $5.93 | $5.90 | 42,990,050 |
| 2020-09-09 | $5.97 | $5.98 | $5.90 | $5.92 | $5.89 | 36,020,860 |
| 2020-09-08 | $5.99 | $6.04 | $5.91 | $5.99 | $5.96 | 40,913,540 |
| 2020-09-07 | $6.00 | $6.15 | $5.95 | $5.99 | $5.96 | 48,457,620 |
| 2020-09-04 | $5.88 | $6.02 | $5.85 | $6.00 | $5.97 | 44,222,130 |
| 2020-09-03 | $5.87 | $5.95 | $5.84 | $5.94 | $5.91 | 42,019,510 |
| 2020-09-02 | $5.81 | $5.92 | $5.74 | $5.90 | $5.87 | 42,902,440 |
| 2020-09-01 | $5.83 | $5.85 | $5.79 | $5.81 | $5.78 | 19,305,380 |
| 2020-08-31 | $5.87 | $5.92 | $5.83 | $5.85 | $5.82 | 29,821,590 |
| 2020-08-28 | $5.88 | $5.90 | $5.82 | $5.87 | $5.84 | 21,154,870 |
| 2020-08-27 | $5.91 | $5.91 | $5.80 | $5.84 | $5.81 | 29,491,680 |
| 2020-08-26 | $5.97 | $6.10 | $5.86 | $5.90 | $5.87 | 36,304,580 |
| 2020-08-25 | $5.96 | $6.14 | $5.95 | $6.00 | $5.97 | 47,645,480 |
| 2020-08-24 | $5.93 | $5.98 | $5.90 | $5.97 | $5.94 | 23,385,960 |
| 2020-08-21 | $5.92 | $5.97 | $5.91 | $5.94 | $5.91 | 13,457,430 |
| 2020-08-20 | $5.95 | $5.98 | $5.91 | $5.93 | $5.90 | 15,693,150 |
| 2020-08-19 | $5.99 | $6.00 | $5.92 | $5.98 | $5.95 | 24,738,050 |
| 2020-08-18 | $5.92 | $6.02 | $5.91 | $6.00 | $5.97 | 33,897,970 |
| 2020-08-17 | $5.90 | $5.94 | $5.87 | $5.92 | $5.89 | 20,324,680 |
| 2020-08-14 | $5.79 | $5.89 | $5.76 | $5.89 | $5.86 | 25,382,890 |
| 2020-08-13 | $5.83 | $5.84 | $5.77 | $5.79 | $5.76 | 15,235,180 |
| 2020-08-12 | $5.89 | $5.89 | $5.77 | $5.82 | $5.79 | 28,660,380 |
| 2020-08-11 | $5.90 | $5.97 | $5.87 | $5.90 | $5.87 | 27,277,740 |
| 2020-08-10 | $5.90 | $5.97 | $5.88 | $5.94 | $5.91 | 26,101,050 |
| 2020-08-07 | $5.98 | $6.00 | $5.86 | $5.94 | $5.91 | 33,535,930 |
| 2020-08-06 | $6.02 | $6.07 | $5.94 | $5.98 | $5.95 | 41,787,580 |
| 2020-08-05 | $6.06 | $6.06 | $5.99 | $6.02 | $5.99 | 29,450,100 |
| 2020-08-04 | $6.03 | $6.14 | $5.98 | $6.07 | $6.04 | 88,015,960 |
| 2020-08-03 | $5.92 | $6.06 | $5.91 | $6.05 | $6.02 | 89,806,310 |
| 2020-07-31 | $5.94 | $5.98 | $5.89 | $5.91 | $5.88 | 25,349,520 |
| 2020-07-30 | $6.00 | $6.03 | $5.93 | $5.95 | $5.92 | 28,967,130 |
| 2020-07-29 | $5.97 | $6.02 | $5.89 | $6.00 | $5.97 | 34,926,680 |
| 2020-07-28 | $6.01 | $6.11 | $5.97 | $6.00 | $5.97 | 45,978,850 |
| 2020-07-27 | $5.93 | $6.04 | $5.80 | $6.01 | $5.98 | 90,801,180 |
| 2020-07-24 | $6.02 | $6.12 | $5.90 | $5.90 | $5.87 | 64,790,900 |
| 2020-07-23 | $6.18 | $6.20 | $6.02 | $6.06 | $6.03 | 50,242,180 |
| 2020-07-22 | $6.21 | $6.31 | $6.16 | $6.22 | $6.19 | 43,183,950 |
| 2020-07-21 | $6.24 | $6.28 | $6.19 | $6.20 | $6.17 | 34,757,100 |
| 2020-07-20 | $6.21 | $6.26 | $6.17 | $6.24 | $6.21 | 39,714,060 |
| 2020-07-17 | $6.24 | $6.35 | $6.15 | $6.22 | $6.19 | 70,914,760 |
| 2020-07-16 | $6.22 | $6.38 | $6.19 | $6.25 | $6.22 | 94,537,620 |
| 2020-07-15 | $6.41 | $6.42 | $6.21 | $6.26 | $6.23 | 49,292,030 |
| 2020-07-14 | $6.43 | $6.49 | $6.28 | $6.39 | $6.36 | 82,340,740 |
| 2020-07-13 | $6.39 | $6.65 | $6.37 | $6.45 | $6.42 | 110,006,690 |
| 2020-07-10 | $6.44 | $6.47 | $6.36 | $6.40 | $6.37 | 94,658,740 |
| 2020-07-09 | $6.27 | $6.43 | $6.24 | $6.39 | $6.36 | 115,900,830 |
| 2020-07-08 | $6.25 | $6.33 | $6.19 | $6.27 | $6.24 | 86,239,360 |
| 2020-07-07 | $6.38 | $6.45 | $6.20 | $6.29 | $6.26 | 107,524,100 |
| 2020-07-06 | $6.18 | $6.59 | $6.14 | $6.38 | $6.35 | 142,305,380 |
| 2020-07-03 | $6.09 | $6.14 | $6.04 | $6.13 | $6.10 | 66,706,950 |
| 2020-07-02 | $6.01 | $6.18 | $5.98 | $6.09 | $6.06 | 78,292,290 |
| 2020-07-01 | $5.95 | $6.04 | $5.89 | $6.01 | $5.95 | 93,219,430 |
| 2020-06-30 | $5.89 | $6.00 | $5.86 | $5.95 | $5.89 | 49,007,640 |
| 2020-06-29 | $5.90 | $5.97 | $5.77 | $5.89 | $5.83 | 39,600,950 |
| 2020-06-26 | $5.91 | $5.91 | $5.91 | $5.91 | $5.85 | 0 |
| 2020-06-25 | $5.91 | $5.91 | $5.91 | $5.91 | $5.85 | 0 |
| 2020-06-24 | $5.99 | $6.01 | $5.91 | $5.91 | $5.85 | 18,064,670 |
| 2020-06-23 | $6.00 | $6.13 | $5.98 | $6.00 | $5.94 | 23,350,300 |
| 2020-06-22 | $6.03 | $6.09 | $5.98 | $6.01 | $5.95 | 34,989,300 |
| 2020-06-19 | $6.05 | $6.07 | $6.01 | $6.04 | $5.98 | 20,034,770 |
| 2020-06-18 | $6.07 | $6.12 | $6.04 | $6.05 | $5.99 | 27,878,890 |
| 2020-06-17 | $6.08 | $6.13 | $6.04 | $6.07 | $6.01 | 38,767,170 |
| 2020-06-16 | $6.04 | $6.15 | $6.04 | $6.08 | $6.02 | 38,453,320 |
| 2020-06-15 | $6.05 | $6.17 | $6.00 | $6.04 | $5.98 | 34,828,880 |
| 2020-06-12 | $5.99 | $6.08 | $5.94 | $6.05 | $5.99 | 24,864,620 |
| 2020-06-11 | $6.04 | $6.06 | $5.97 | $6.03 | $5.97 | 24,113,930 |
| 2020-06-10 | $6.01 | $6.07 | $5.97 | $6.03 | $5.97 | 18,135,500 |
| 2020-06-09 | $5.98 | $6.03 | $5.94 | $6.01 | $5.95 | 24,656,430 |
| 2020-06-08 | $5.99 | $6.05 | $5.93 | $6.02 | $5.96 | 30,706,630 |
| 2020-06-05 | $6.02 | $6.05 | $5.86 | $5.99 | $5.93 | 39,591,610 |
| 2020-06-04 | $6.08 | $6.18 | $6.01 | $6.02 | $5.96 | 67,990,850 |
| 2020-06-03 | $6.32 | $6.34 | $6.09 | $6.11 | $6.05 | 45,544,560 |
| 2020-06-02 | $6.33 | $6.36 | $6.25 | $6.30 | $6.24 | 45,221,450 |
| 2020-06-01 | $6.27 | $6.42 | $6.06 | $6.40 | $6.33 | 86,187,350 |
| 2020-05-29 | $6.24 | $6.36 | $5.70 | $6.25 | $6.19 | 133,804,780 |
| 2020-05-28 | $6.84 | $6.90 | $6.24 | $6.24 | $6.18 | 68,953,980 |
| 2020-05-27 | $7.12 | $7.19 | $6.77 | $6.93 | $6.86 | 84,185,450 |
| 2020-05-26 | $7.20 | $7.41 | $7.09 | $7.10 | $7.03 | 81,507,140 |
| 2020-05-25 | $7.26 | $7.43 | $7.10 | $7.19 | $7.12 | 73,832,750 |
| 2020-05-22 | $7.38 | $7.50 | $7.18 | $7.38 | $7.30 | 66,920,330 |
| 2020-05-21 | $7.83 | $7.96 | $7.49 | $7.49 | $7.41 | 61,682,490 |
| 2020-05-20 | $7.57 | $7.85 | $7.49 | $7.84 | $7.76 | 81,681,240 |
| 2020-05-19 | $7.71 | $7.82 | $7.49 | $7.62 | $7.54 | 68,382,340 |
| 2020-05-18 | $7.95 | $8.05 | $7.67 | $7.68 | $7.60 | 103,459,680 |
| 2020-05-15 | $7.88 | $8.22 | $7.77 | $7.99 | $7.91 | 138,852,160 |
| 2020-05-14 | $8.08 | $8.16 | $7.88 | $7.90 | $7.82 | 89,976,100 |
| 2020-05-13 | $8.24 | $8.56 | $8.00 | $8.09 | $8.01 | 158,086,590 |
| 2020-05-12 | $8.34 | $8.57 | $8.09 | $8.17 | $8.09 | 93,139,750 |
| 2020-05-11 | $7.90 | $8.55 | $7.81 | $8.40 | $8.31 | 126,233,700 |
| 2020-05-08 | $7.73 | $8.22 | $7.67 | $7.94 | $7.86 | 145,068,090 |
| 2020-05-07 | $7.89 | $8.01 | $7.65 | $7.72 | $7.64 | 99,883,090 |
| 2020-05-06 | $7.99 | $8.30 | $7.75 | $7.88 | $7.80 | 98,193,430 |
| 2020-05-05 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 0 |
| 2020-05-04 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 0 |
| 2020-05-01 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 0 |
| 2020-04-30 | $7.44 | $8.11 | $7.44 | $8.11 | $8.03 | 129,771,990 |
| 2020-04-29 | $7.40 | $7.70 | $7.27 | $7.37 | $7.29 | 48,687,890 |
| 2020-04-28 | $7.70 | $8.10 | $7.50 | $7.56 | $7.48 | 97,035,330 |
| 2020-04-27 | $8.25 | $8.36 | $7.58 | $7.79 | $7.71 | 87,829,230 |
| 2020-04-24 | $7.20 | $7.92 | $7.13 | $7.92 | $7.84 | 78,738,640 |
| 2020-04-23 | $7.38 | $7.39 | $7.20 | $7.20 | $7.13 | 24,845,730 |
| 2020-04-22 | $7.42 | $7.57 | $7.33 | $7.39 | $7.31 | 15,737,020 |
| 2020-04-21 | $7.49 | $7.49 | $7.26 | $7.39 | $7.31 | 32,313,480 |
| 2020-04-20 | $7.55 | $7.60 | $7.44 | $7.49 | $7.41 | 24,991,520 |
| 2020-04-17 | $7.79 | $7.84 | $7.44 | $7.58 | $7.50 | 32,475,930 |
| 2020-04-16 | $7.75 | $8.00 | $7.71 | $7.78 | $7.70 | 28,376,300 |
| 2020-04-15 | $7.86 | $8.00 | $7.79 | $7.79 | $7.71 | 27,747,310 |
| 2020-04-14 | $7.63 | $8.10 | $7.56 | $8.05 | $7.97 | 63,792,620 |
| 2020-04-13 | $7.72 | $7.95 | $7.58 | $7.61 | $7.53 | 28,568,450 |
| 2020-04-10 | $7.87 | $8.17 | $7.65 | $7.75 | $7.67 | 52,020,950 |
| 2020-04-09 | $7.53 | $7.98 | $7.53 | $7.88 | $7.80 | 36,295,070 |
| 2020-04-08 | $7.70 | $7.75 | $7.47 | $7.49 | $7.41 | 37,708,140 |
| 2020-04-07 | $7.45 | $7.95 | $7.36 | $7.70 | $7.62 | 46,925,680 |
| 2020-04-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.31 | 0 |
| 2020-04-03 | $7.33 | $7.65 | $7.22 | $7.39 | $7.31 | 41,306,480 |
| 2020-04-02 | $7.32 | $7.54 | $7.20 | $7.26 | $7.19 | 41,252,820 |
| 2020-04-01 | $6.95 | $7.50 | $6.94 | $7.35 | $7.28 | 41,950,910 |
| 2020-03-31 | $6.79 | $7.07 | $6.75 | $7.01 | $6.94 | 39,623,740 |
| 2020-03-30 | $6.57 | $6.79 | $6.43 | $6.74 | $6.67 | 23,263,110 |
| 2020-03-27 | $6.88 | $6.88 | $6.62 | $6.62 | $6.55 | 34,594,660 |
| 2020-03-26 | $6.90 | $6.94 | $6.75 | $6.85 | $6.78 | 57,885,910 |
| 2020-03-25 | $6.53 | $7.00 | $6.48 | $6.90 | $6.83 | 74,680,180 |
| 2020-03-24 | $6.47 | $6.55 | $6.43 | $6.46 | $6.39 | 57,928,440 |
| 2020-03-23 | $6.28 | $6.48 | $6.23 | $6.45 | $6.38 | 67,075,970 |
| 2020-03-20 | $6.36 | $6.43 | $6.26 | $6.37 | $6.31 | 37,084,270 |
| 2020-03-19 | $6.29 | $6.42 | $6.19 | $6.36 | $6.30 | 33,312,470 |
| 2020-03-18 | $6.37 | $6.51 | $6.19 | $6.35 | $6.29 | 58,055,000 |
| 2020-03-17 | $6.35 | $6.43 | $6.29 | $6.38 | $6.32 | 49,547,850 |
| 2020-03-16 | $6.38 | $6.52 | $6.28 | $6.36 | $6.30 | 66,247,850 |
| 2020-03-13 | $6.08 | $6.46 | $5.96 | $6.40 | $6.33 | 61,861,510 |
| 2020-03-12 | $6.36 | $6.40 | $6.18 | $6.27 | $6.21 | 38,915,740 |
| 2020-03-11 | $6.44 | $6.44 | $6.35 | $6.39 | $6.32 | 45,044,380 |
| 2020-03-10 | $6.30 | $6.50 | $6.28 | $6.45 | $6.38 | 46,665,110 |
| 2020-03-09 | $6.45 | $6.52 | $6.35 | $6.40 | $6.33 | 54,274,860 |
| 2020-03-06 | $6.47 | $6.64 | $6.41 | $6.56 | $6.49 | 59,541,610 |
| 2020-03-05 | $6.50 | $6.59 | $6.45 | $6.55 | $6.48 | 64,821,640 |
| 2020-03-04 | $6.44 | $6.60 | $6.37 | $6.54 | $6.47 | 69,458,750 |
| 2020-03-03 | $6.65 | $6.74 | $6.43 | $6.48 | $6.41 | 61,201,790 |
| 2020-03-02 | $6.26 | $6.70 | $6.23 | $6.59 | $6.52 | 82,125,690 |
| 2020-02-28 | $6.39 | $6.55 | $6.20 | $6.23 | $6.17 | 81,532,820 |
| 2020-02-27 | $6.76 | $6.83 | $6.47 | $6.50 | $6.43 | 69,188,560 |
| 2020-02-26 | $6.66 | $7.17 | $6.59 | $6.75 | $6.68 | 110,870,050 |
| 2020-02-25 | $6.51 | $6.72 | $6.43 | $6.71 | $6.64 | 68,516,810 |
| 2020-02-24 | $6.76 | $6.86 | $6.62 | $6.64 | $6.57 | 65,460,000 |
| 2020-02-21 | $6.76 | $6.83 | $6.69 | $6.76 | $6.69 | 60,760,080 |
| 2020-02-20 | $6.69 | $6.78 | $6.67 | $6.75 | $6.68 | 82,887,650 |
| 2020-02-19 | $6.63 | $6.83 | $6.59 | $6.73 | $6.66 | 79,243,190 |
| 2020-02-18 | $6.74 | $6.85 | $6.58 | $6.66 | $6.59 | 45,361,200 |
| 2020-02-17 | $6.68 | $6.97 | $6.65 | $6.75 | $6.68 | 81,833,370 |
| 2020-02-14 | $6.53 | $6.90 | $6.44 | $6.69 | $6.62 | 83,413,210 |
| 2020-02-13 | $6.67 | $6.88 | $6.51 | $6.56 | $6.49 | 72,412,680 |
| 2020-02-12 | $6.47 | $6.96 | $6.42 | $6.69 | $6.62 | 102,870,250 |
| 2020-02-11 | $6.38 | $6.80 | $6.19 | $6.57 | $6.50 | 131,035,450 |
| 2020-02-10 | $5.83 | $6.38 | $5.81 | $6.38 | $6.32 | 99,499,720 |
| 2020-02-07 | $5.86 | $5.88 | $5.78 | $5.80 | $5.74 | 47,984,490 |
| 2020-02-06 | $5.80 | $5.93 | $5.74 | $5.86 | $5.80 | 53,992,580 |
| 2020-02-05 | $5.77 | $5.97 | $5.70 | $5.84 | $5.78 | 57,889,680 |
| 2020-02-04 | $5.60 | $5.86 | $5.58 | $5.77 | $5.71 | 38,411,040 |
| 2020-02-03 | $5.62 | $6.00 | $5.59 | $5.60 | $5.54 | 56,480,200 |
| 2020-01-31 | $6.21 | $6.21 | $6.21 | $6.21 | $6.15 | 0 |
| 2020-01-30 | $6.21 | $6.21 | $6.21 | $6.21 | $6.15 | 0 |
| 2020-01-29 | $6.21 | $6.21 | $6.21 | $6.21 | $6.15 | 0 |
| 2020-01-28 | $6.21 | $6.21 | $6.21 | $6.21 | $6.15 | 0 |
| 2020-01-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.15 | 0 |
| 2020-01-24 | $6.21 | $6.21 | $6.21 | $6.21 | $6.15 | 0 |
| 2020-01-23 | $6.44 | $6.52 | $6.10 | $6.21 | $6.15 | 48,951,960 |
| 2020-01-22 | $6.21 | $6.46 | $6.17 | $6.41 | $6.34 | 77,019,490 |
| 2020-01-21 | $6.22 | $6.45 | $6.19 | $6.21 | $6.15 | 59,862,420 |
| 2020-01-20 | $6.13 | $6.33 | $6.06 | $6.25 | $6.19 | 54,277,680 |
| 2020-01-17 | $6.09 | $6.22 | $6.06 | $6.13 | $6.07 | 41,012,480 |
| 2020-01-16 | $6.20 | $6.29 | $6.10 | $6.10 | $6.04 | 43,217,840 |
| 2020-01-15 | $6.20 | $6.29 | $6.08 | $6.21 | $6.15 | 48,918,440 |
| 2020-01-14 | $6.23 | $6.33 | $6.18 | $6.19 | $6.13 | 50,242,160 |
| 2020-01-13 | $6.36 | $6.48 | $6.12 | $6.25 | $6.19 | 68,273,720 |
| 2020-01-10 | $6.66 | $6.76 | $6.30 | $6.36 | $6.30 | 74,660,070 |
| 2020-01-09 | $6.07 | $6.64 | $6.04 | $6.64 | $6.57 | 85,550,800 |
| 2020-01-08 | $6.12 | $6.17 | $6.00 | $6.04 | $5.98 | 55,562,490 |
| 2020-01-07 | $6.09 | $6.18 | $6.03 | $6.13 | $6.07 | 38,522,550 |
| 2020-01-06 | $6.04 | $6.19 | $5.96 | $6.08 | $6.02 | 62,850,510 |
| 2020-01-03 | $6.04 | $6.13 | $6.03 | $6.04 | $5.98 | 36,031,590 |
| 2020-01-02 | $5.88 | $6.08 | $5.88 | $6.07 | $6.01 | 49,981,430 |
| 2020-01-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.79 | 0 |
| 2019-12-31 | $5.75 | $5.85 | $5.72 | $5.85 | $5.79 | 40,583,950 |
| 2019-12-30 | $5.68 | $5.75 | $5.58 | $5.74 | $5.68 | 47,876,610 |
| 2019-12-27 | $5.69 | $5.78 | $5.66 | $5.70 | $5.64 | 38,721,200 |
| 2019-12-26 | $5.68 | $5.82 | $5.56 | $5.70 | $5.64 | 53,042,560 |
| 2019-12-25 | $5.88 | $5.92 | $5.66 | $5.68 | $5.62 | 50,436,390 |
| 2019-12-24 | $5.95 | $5.98 | $5.82 | $5.90 | $5.84 | 44,444,800 |
| 2019-12-23 | $6.07 | $6.15 | $5.48 | $5.96 | $5.90 | 59,928,020 |
| 2019-12-20 | $6.18 | $6.25 | $6.08 | $6.09 | $6.03 | 53,864,770 |
| 2019-12-19 | $6.22 | $6.25 | $6.18 | $6.19 | $6.13 | 25,407,920 |
| 2019-12-18 | $6.19 | $6.28 | $6.16 | $6.21 | $6.15 | 42,233,230 |
| 2019-12-17 | $6.13 | $6.22 | $6.11 | $6.20 | $6.14 | 50,836,660 |
| 2019-12-16 | $6.14 | $6.24 | $6.09 | $6.15 | $6.09 | 38,033,260 |
| 2019-12-13 | $6.09 | $6.24 | $6.06 | $6.14 | $6.08 | 46,855,490 |
| 2019-12-12 | $6.12 | $6.17 | $6.05 | $6.07 | $6.01 | 24,127,500 |
| 2019-12-11 | $6.14 | $6.22 | $6.08 | $6.11 | $6.05 | 17,055,390 |
| 2019-12-10 | $6.21 | $6.26 | $6.16 | $6.16 | $6.10 | 29,978,880 |
| 2019-12-09 | $6.28 | $6.39 | $6.09 | $6.23 | $6.17 | 43,813,490 |
| 2019-12-06 | $6.20 | $6.43 | $6.17 | $6.30 | $6.24 | 47,831,470 |
| 2019-12-05 | $6.25 | $6.31 | $6.18 | $6.19 | $6.13 | 16,007,810 |
| 2019-12-04 | $6.35 | $6.40 | $6.26 | $6.26 | $6.20 | 19,985,680 |
| 2019-12-03 | $6.33 | $6.47 | $6.30 | $6.35 | $6.29 | 33,095,330 |
| 2019-12-02 | $6.24 | $6.43 | $6.23 | $6.36 | $6.30 | 35,455,430 |
| 2019-11-29 | $6.31 | $6.39 | $6.24 | $6.27 | $6.21 | 18,955,190 |
| 2019-11-28 | $6.33 | $6.49 | $6.25 | $6.33 | $6.27 | 36,448,950 |
| 2019-11-27 | $6.16 | $6.58 | $6.13 | $6.36 | $6.30 | 51,116,940 |
| 2019-11-26 | $6.24 | $6.26 | $6.12 | $6.16 | $6.10 | 29,806,630 |
| 2019-11-25 | $6.15 | $6.29 | $6.06 | $6.22 | $6.16 | 38,347,390 |
| 2019-11-22 | $6.15 | $6.30 | $6.04 | $6.16 | $6.10 | 41,504,160 |
| 2019-11-21 | $6.18 | $6.21 | $6.12 | $6.14 | $6.08 | 28,370,510 |
| 2019-11-20 | $6.20 | $6.24 | $6.11 | $6.18 | $6.12 | 49,901,060 |
| 2019-11-19 | $6.09 | $6.29 | $6.03 | $6.20 | $6.14 | 44,933,050 |
| 2019-11-18 | $6.38 | $6.41 | $6.07 | $6.10 | $6.04 | 28,770,370 |
| 2019-11-15 | $6.66 | $6.66 | $6.32 | $6.40 | $6.33 | 38,263,940 |
| 2019-11-14 | $6.66 | $6.72 | $6.61 | $6.64 | $6.57 | 31,218,860 |
| 2019-11-13 | $6.81 | $6.86 | $6.67 | $6.67 | $6.60 | 29,887,380 |
| 2019-11-12 | $6.78 | $6.95 | $6.73 | $6.79 | $6.72 | 36,214,550 |
| 2019-11-11 | $6.90 | $6.95 | $6.71 | $6.73 | $6.66 | 35,718,170 |
| 2019-11-08 | $6.94 | $7.14 | $6.82 | $6.90 | $6.83 | 41,886,770 |
| 2019-11-07 | $6.67 | $6.99 | $6.63 | $6.91 | $6.84 | 52,479,070 |
| 2019-11-06 | $6.65 | $6.68 | $6.62 | $6.62 | $6.55 | 25,750,410 |
| 2019-11-05 | $6.68 | $6.72 | $6.64 | $6.66 | $6.59 | 14,999,670 |
| 2019-11-04 | $6.66 | $6.73 | $6.64 | $6.68 | $6.61 | 22,448,460 |
| 2019-11-01 | $6.65 | $6.70 | $6.62 | $6.66 | $6.59 | 20,049,620 |
| 2019-10-31 | $6.66 | $6.74 | $6.62 | $6.65 | $6.58 | 20,250,530 |
| 2019-10-30 | $6.63 | $6.76 | $6.60 | $6.66 | $6.59 | 35,224,550 |
| 2019-10-29 | $6.67 | $6.77 | $6.63 | $6.63 | $6.56 | 34,946,100 |
| 2019-10-28 | $6.72 | $6.77 | $6.66 | $6.71 | $6.64 | 27,515,820 |
| 2019-10-25 | $6.82 | $6.88 | $6.72 | $6.73 | $6.66 | 36,928,960 |
| 2019-10-24 | $6.75 | $6.78 | $6.63 | $6.69 | $6.62 | 63,563,870 |
| 2019-10-23 | $6.83 | $6.91 | $6.69 | $6.75 | $6.68 | 71,102,860 |
| 2019-10-22 | $6.77 | $6.93 | $6.72 | $6.87 | $6.80 | 77,711,870 |
| 2019-10-21 | $6.92 | $6.99 | $6.74 | $6.80 | $6.73 | 53,879,650 |
| 2019-10-18 | $6.88 | $7.03 | $6.60 | $6.93 | $6.86 | 64,830,550 |
| 2019-10-17 | $7.02 | $7.07 | $6.85 | $6.87 | $6.80 | 26,702,390 |
| 2019-10-16 | $7.04 | $7.09 | $6.99 | $7.05 | $6.98 | 38,373,580 |
| 2019-10-15 | $7.09 | $7.14 | $7.00 | $7.07 | $7.00 | 30,994,170 |
| 2019-10-14 | $7.12 | $7.18 | $7.05 | $7.09 | $7.02 | 39,235,370 |
| 2019-10-11 | $7.23 | $7.35 | $7.03 | $7.12 | $7.05 | 59,844,480 |
| 2019-10-10 | $7.25 | $7.35 | $6.99 | $7.16 | $7.09 | 62,904,800 |
| 2019-10-09 | $7.32 | $7.40 | $7.18 | $7.19 | $7.12 | 67,677,210 |
| 2019-10-08 | $7.37 | $7.47 | $7.23 | $7.34 | $7.27 | 35,259,040 |
| 2019-10-07 | $7.37 | $7.37 | $7.37 | $7.37 | $7.29 | 0 |
| 2019-10-04 | $7.37 | $7.37 | $7.37 | $7.37 | $7.29 | 0 |
| 2019-10-03 | $7.37 | $7.37 | $7.37 | $7.37 | $7.29 | 0 |
| 2019-10-02 | $7.37 | $7.37 | $7.37 | $7.37 | $7.29 | 0 |
| 2019-10-01 | $7.37 | $7.37 | $7.37 | $7.37 | $7.29 | 0 |
| 2019-09-30 | $7.77 | $7.85 | $7.37 | $7.37 | $7.29 | 27,102,590 |
| 2019-09-27 | $8.07 | $8.45 | $7.74 | $7.82 | $7.74 | 40,034,870 |
| 2019-09-26 | $8.27 | $8.28 | $8.06 | $8.07 | $7.99 | 49,255,900 |
| 2019-09-25 | $7.97 | $8.39 | $7.86 | $8.23 | $8.15 | 95,877,180 |
| 2019-09-24 | $7.88 | $8.00 | $7.86 | $7.99 | $7.91 | 98,721,730 |
| 2019-09-23 | $7.91 | $7.95 | $7.78 | $7.90 | $7.82 | 48,249,500 |
| 2019-09-20 | $8.03 | $8.03 | $7.89 | $7.94 | $7.86 | 41,185,520 |
| 2019-09-19 | $7.98 | $8.04 | $7.90 | $7.99 | $7.91 | 52,578,000 |
| 2019-09-18 | $7.97 | $8.04 | $7.90 | $7.98 | $7.90 | 32,281,370 |
| 2019-09-17 | $7.98 | $8.10 | $7.92 | $7.97 | $7.89 | 52,943,850 |
| 2019-09-16 | $7.70 | $8.05 | $7.60 | $8.04 | $7.96 | 88,808,680 |
| 2019-09-13 | $7.74 | $7.74 | $7.74 | $7.74 | $7.66 | 0 |
| 2019-09-12 | $7.67 | $7.79 | $7.56 | $7.74 | $7.66 | 48,636,360 |
| 2019-09-11 | $7.77 | $7.95 | $7.60 | $7.60 | $7.52 | 42,811,670 |
| 2019-09-10 | $7.91 | $7.95 | $7.68 | $7.70 | $7.62 | 50,464,230 |
| 2019-09-09 | $7.83 | $8.14 | $7.75 | $7.96 | $7.88 | 60,681,010 |
| 2019-09-06 | $7.76 | $7.89 | $7.60 | $7.79 | $7.71 | 54,594,500 |
| 2019-09-05 | $7.45 | $8.10 | $7.40 | $7.70 | $7.62 | 61,447,970 |
| 2019-09-04 | $7.38 | $7.54 | $7.26 | $7.46 | $7.38 | 45,515,910 |
| 2019-09-03 | $7.26 | $7.48 | $7.21 | $7.39 | $7.31 | 48,183,560 |
| 2019-09-02 | $7.18 | $7.35 | $7.11 | $7.29 | $7.22 | 40,282,120 |
| 2019-08-30 | $6.98 | $7.37 | $6.95 | $7.15 | $7.08 | 43,148,340 |
| 2019-08-29 | $7.03 | $7.06 | $6.92 | $6.99 | $6.92 | 29,318,550 |
| 2019-08-28 | $6.98 | $7.08 | $6.91 | $7.02 | $6.95 | 27,509,180 |
| 2019-08-27 | $6.93 | $7.13 | $6.91 | $7.05 | $6.98 | 26,422,710 |
| 2019-08-26 | $7.01 | $7.07 | $6.89 | $6.90 | $6.83 | 17,585,490 |
| 2019-08-23 | $7.17 | $7.35 | $7.01 | $7.12 | $7.05 | 37,762,900 |
| 2019-08-22 | $7.35 | $7.39 | $7.10 | $7.17 | $7.10 | 23,311,340 |
| 2019-08-21 | $7.45 | $7.53 | $7.26 | $7.34 | $7.27 | 41,447,420 |
| 2019-08-20 | $7.52 | $7.59 | $7.44 | $7.45 | $7.37 | 46,646,400 |
| 2019-08-19 | $7.49 | $7.73 | $7.43 | $7.52 | $7.44 | 69,850,130 |
| 2019-08-16 | $7.47 | $7.63 | $7.38 | $7.49 | $7.41 | 56,571,820 |
| 2019-08-15 | $7.29 | $7.56 | $7.23 | $7.48 | $7.40 | 52,680,170 |
| 2019-08-14 | $7.01 | $7.50 | $6.98 | $7.39 | $7.31 | 50,978,570 |
| 2019-08-13 | $7.03 | $7.07 | $6.94 | $6.98 | $6.91 | 14,688,600 |
| 2019-08-12 | $6.98 | $7.09 | $6.93 | $7.01 | $6.94 | 31,131,880 |
| 2019-08-09 | $7.08 | $7.13 | $6.92 | $6.99 | $6.92 | 33,837,690 |
| 2019-08-08 | $7.00 | $7.11 | $6.89 | $7.05 | $6.98 | 36,688,460 |
| 2019-08-07 | $6.98 | $7.10 | $6.84 | $7.00 | $6.93 | 36,955,540 |
| 2019-08-06 | $6.80 | $7.09 | $6.57 | $6.90 | $6.83 | 43,709,150 |
| 2019-08-05 | $7.25 | $7.31 | $6.95 | $6.98 | $6.91 | 30,932,400 |
| 2019-08-02 | $7.37 | $7.45 | $7.10 | $7.31 | $7.24 | 34,015,640 |
| 2019-08-01 | $7.58 | $7.70 | $7.50 | $7.50 | $7.42 | 22,946,010 |
| 2019-07-31 | $7.60 | $7.73 | $7.50 | $7.66 | $7.58 | 28,429,200 |
| 2019-07-30 | $7.61 | $7.75 | $7.51 | $7.65 | $7.57 | 35,112,320 |
| 2019-07-29 | $7.43 | $7.65 | $7.30 | $7.61 | $7.53 | 40,149,450 |
| 2019-07-26 | $7.53 | $7.68 | $7.45 | $7.49 | $7.41 | 29,975,760 |
| 2019-07-25 | $7.84 | $7.98 | $7.42 | $7.51 | $7.43 | 40,922,660 |
| 2019-07-24 | $8.08 | $8.18 | $7.85 | $7.85 | $7.77 | 40,090,630 |
| 2019-07-23 | $7.92 | $8.30 | $7.91 | $8.10 | $8.02 | 41,274,260 |
| 2019-07-22 | $7.92 | $8.21 | $7.70 | $8.05 | $7.97 | 57,525,000 |
| 2019-07-19 | $7.84 | $8.19 | $7.64 | $8.00 | $7.92 | 46,151,010 |
| 2019-07-18 | $7.69 | $8.04 | $7.57 | $7.84 | $7.76 | 42,835,300 |
| 2019-07-17 | $7.51 | $7.85 | $7.41 | $7.78 | $7.70 | 57,365,240 |
| 2019-07-16 | $7.06 | $7.70 | $7.00 | $7.40 | $7.32 | 49,437,490 |
| 2019-07-15 | $6.80 | $7.20 | $6.80 | $7.00 | $6.93 | 31,806,020 |
| 2019-07-12 | $6.84 | $6.90 | $6.73 | $6.78 | $6.71 | 9,363,790 |
| 2019-07-11 | $6.80 | $6.92 | $6.75 | $6.79 | $6.72 | 22,842,960 |
| 2019-07-10 | $6.83 | $6.83 | $6.75 | $6.80 | $6.73 | 17,045,630 |
| 2019-07-09 | $6.92 | $6.92 | $6.75 | $6.78 | $6.71 | 9,748,740 |
| 2019-07-08 | $6.88 | $6.88 | $6.66 | $6.84 | $6.77 | 19,939,130 |
| 2019-07-05 | $6.90 | $6.92 | $6.75 | $6.92 | $6.85 | 19,167,500 |
| 2019-07-04 | $6.83 | $6.97 | $6.80 | $6.85 | $6.78 | 22,366,530 |
| 2019-07-03 | $6.52 | $6.94 | $6.51 | $6.84 | $6.77 | 29,002,750 |
| 2019-07-02 | $6.36 | $6.54 | $6.34 | $6.51 | $6.44 | 14,569,210 |
| 2019-07-01 | $6.38 | $6.40 | $6.29 | $6.36 | $6.30 | 14,679,050 |
| 2019-06-28 | $6.30 | $6.30 | $6.19 | $6.29 | $6.23 | 8,506,200 |
| 2019-06-27 | $6.38 | $6.38 | $6.28 | $6.33 | $6.27 | 6,645,260 |
| 2019-06-26 | $6.35 | $6.44 | $6.29 | $6.36 | $6.30 | 9,420,730 |
| 2019-06-25 | $6.42 | $6.43 | $6.24 | $6.35 | $6.29 | 9,729,200 |
| 2019-06-24 | $6.50 | $6.50 | $6.34 | $6.39 | $6.32 | 10,347,400 |
| 2019-06-21 | $6.55 | $6.59 | $6.47 | $6.48 | $6.41 | 18,229,330 |
| 2019-06-20 | $6.54 | $6.78 | $6.36 | $6.55 | $6.48 | 26,224,100 |
| 2019-06-19 | $6.67 | $6.75 | $6.44 | $6.54 | $6.47 | 20,039,300 |
| 2019-06-18 | $6.62 | $6.67 | $6.44 | $6.58 | $6.51 | 11,293,320 |
| 2019-06-17 | $6.72 | $6.72 | $6.39 | $6.58 | $6.51 | 14,951,850 |
| 2019-06-14 | $7.02 | $7.03 | $6.69 | $6.70 | $6.63 | 15,411,300 |
| 2019-06-13 | $7.01 | $7.03 | $6.98 | $6.99 | $6.92 | 13,270,440 |
| 2019-06-12 | $7.22 | $7.24 | $6.98 | $7.01 | $6.92 | 21,002,600 |
| 2019-06-11 | $7.11 | $7.36 | $7.10 | $7.22 | $7.13 | 23,157,390 |
| 2019-06-10 | $7.40 | $7.40 | $7.06 | $7.12 | $7.03 | 14,477,070 |
| 2019-06-07 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 0 |
| 2019-06-06 | $7.50 | $7.73 | $7.21 | $7.36 | $7.26 | 19,792,940 |
| 2019-06-05 | $7.51 | $7.75 | $7.32 | $7.52 | $7.42 | 24,791,130 |
| 2019-06-04 | $7.59 | $7.74 | $7.25 | $7.43 | $7.33 | 17,997,120 |
| 2019-06-03 | $7.19 | $7.85 | $7.15 | $7.59 | $7.49 | 26,881,660 |
| 2019-05-31 | $7.23 | $7.31 | $7.13 | $7.19 | $7.10 | 13,770,790 |
| 2019-05-30 | $7.36 | $7.38 | $7.10 | $7.19 | $7.10 | 16,399,800 |
| 2019-05-29 | $7.36 | $7.49 | $7.20 | $7.33 | $7.23 | 19,608,100 |
| 2019-05-28 | $7.29 | $7.45 | $7.24 | $7.30 | $7.21 | 16,762,740 |
| 2019-05-27 | $7.06 | $7.38 | $6.95 | $7.20 | $7.11 | 17,804,000 |
| 2019-05-24 | $6.80 | $7.17 | $6.71 | $7.06 | $6.97 | 15,272,680 |
| 2019-05-23 | $6.90 | $6.90 | $6.76 | $6.80 | $6.71 | 5,411,600 |
| 2019-05-22 | $6.91 | $6.93 | $6.73 | $6.84 | $6.75 | 8,922,450 |
| 2019-05-21 | $6.78 | $6.94 | $6.78 | $6.85 | $6.76 | 9,172,100 |
| 2019-05-20 | $6.84 | $6.97 | $6.75 | $6.83 | $6.74 | 6,457,520 |
| 2019-05-17 | $7.07 | $7.11 | $6.74 | $6.88 | $6.79 | 12,421,390 |
| 2019-05-16 | $7.06 | $7.41 | $6.97 | $7.11 | $7.02 | 18,150,780 |
| 2019-05-15 | $6.86 | $7.08 | $6.81 | $6.98 | $6.89 | 12,001,470 |
| 2019-05-14 | $6.86 | $7.04 | $6.70 | $6.88 | $6.79 | 8,587,030 |
| 2019-05-13 | $7.08 | $7.08 | $6.85 | $6.89 | $6.80 | 10,442,070 |
| 2019-05-10 | $7.00 | $7.24 | $6.81 | $7.09 | $7.00 | 19,410,970 |
| 2019-05-09 | $7.36 | $7.50 | $6.93 | $6.97 | $6.88 | 33,331,090 |
| 2019-05-08 | $7.08 | $7.73 | $6.76 | $7.42 | $7.32 | 60,518,850 |
| 2019-05-07 | $6.46 | $7.07 | $6.34 | $7.07 | $6.98 | 29,178,790 |
| 2019-05-06 | $6.58 | $6.58 | $6.19 | $6.43 | $6.35 | 34,217,840 |
| 2019-05-03 | $6.66 | $6.66 | $6.66 | $6.66 | $6.57 | 0 |
| 2019-05-02 | $6.66 | $6.66 | $6.66 | $6.66 | $6.57 | 0 |
| 2019-05-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.57 | 0 |
| 2019-04-30 | $6.40 | $6.81 | $6.30 | $6.66 | $6.57 | 44,042,150 |
| 2019-04-29 | $7.05 | $7.05 | $6.55 | $6.55 | $6.46 | 79,377,720 |
| 2019-04-26 | $7.50 | $7.51 | $7.28 | $7.28 | $7.19 | 87,088,180 |
| 2019-04-25 | $8.09 | $8.70 | $8.09 | $8.09 | $7.98 | 55,876,300 |
| 2019-04-24 | $9.69 | $9.88 | $8.99 | $8.99 | $8.87 | 53,897,570 |
| 2019-04-23 | $9.47 | $10.20 | $9.03 | $9.99 | $9.86 | 99,334,980 |
| 2019-04-22 | $9.33 | $9.71 | $9.33 | $9.54 | $9.42 | 20,623,190 |
| 2019-04-19 | $9.61 | $9.66 | $9.44 | $9.54 | $9.42 | 13,540,110 |
| 2019-04-18 | $9.55 | $9.77 | $9.39 | $9.62 | $9.49 | 31,563,730 |
| 2019-04-17 | $9.46 | $9.75 | $9.38 | $9.62 | $9.49 | 29,500,600 |
| 2019-04-16 | $8.75 | $9.49 | $8.67 | $9.46 | $9.34 | 34,211,960 |
| 2019-04-15 | $9.03 | $9.20 | $8.70 | $8.82 | $8.71 | 18,398,590 |
| 2019-04-12 | $9.19 | $9.45 | $8.60 | $8.89 | $8.77 | 48,261,320 |
| 2019-04-11 | $8.26 | $8.98 | $8.25 | $8.96 | $8.84 | 39,160,260 |
| 2019-04-10 | $8.27 | $8.49 | $7.98 | $8.31 | $8.20 | 44,908,100 |
| 2019-04-09 | $7.88 | $8.29 | $7.78 | $8.29 | $8.18 | 36,065,440 |
| 2019-04-08 | $7.43 | $7.88 | $7.43 | $7.84 | $7.74 | 36,264,740 |
| 2019-04-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.30 | 0 |
| 2019-04-04 | $7.23 | $7.55 | $7.23 | $7.40 | $7.30 | 42,052,500 |
| 2019-04-03 | $7.19 | $7.34 | $7.13 | $7.24 | $7.15 | 30,327,160 |
| 2019-04-02 | $7.13 | $7.21 | $7.04 | $7.19 | $7.10 | 41,958,710 |
| 2019-04-01 | $7.30 | $7.54 | $7.06 | $7.13 | $7.04 | 46,110,750 |
| 2019-03-29 | $6.76 | $7.28 | $6.76 | $7.21 | $7.12 | 44,858,460 |
| 2019-03-28 | $6.78 | $7.03 | $6.74 | $6.80 | $6.71 | 30,602,810 |
| 2019-03-27 | $6.69 | $6.89 | $6.48 | $6.74 | $6.65 | 34,568,160 |
| 2019-03-26 | $6.73 | $6.77 | $6.52 | $6.53 | $6.45 | 24,269,580 |
| 2019-03-25 | $6.79 | $6.83 | $6.64 | $6.73 | $6.64 | 15,570,630 |
| 2019-03-22 | $6.81 | $6.88 | $6.72 | $6.84 | $6.75 | 16,055,720 |
| 2019-03-21 | $6.80 | $6.90 | $6.78 | $6.81 | $6.72 | 16,580,860 |
| 2019-03-20 | $7.00 | $7.00 | $6.78 | $6.80 | $6.71 | 17,167,340 |
| 2019-03-19 | $6.80 | $7.21 | $6.76 | $6.95 | $6.86 | 40,904,700 |
| 2019-03-18 | $7.18 | $7.18 | $6.61 | $6.90 | $6.81 | 55,340,310 |
| 2019-03-15 | $6.34 | $6.65 | $6.25 | $6.61 | $6.52 | 39,825,990 |
| 2019-03-14 | $6.45 | $6.70 | $6.21 | $6.33 | $6.25 | 31,860,600 |
| 2019-03-13 | $6.19 | $6.57 | $6.09 | $6.43 | $6.35 | 40,526,820 |
| 2019-03-12 | $5.78 | $6.26 | $5.76 | $6.19 | $6.11 | 50,054,330 |
| 2019-03-11 | $5.53 | $5.82 | $5.50 | $5.78 | $5.70 | 27,043,320 |
| 2019-03-08 | $5.95 | $6.09 | $5.64 | $5.64 | $5.57 | 41,755,050 |
| 2019-03-07 | $6.43 | $6.43 | $6.04 | $6.27 | $6.19 | 61,349,760 |
| 2019-03-06 | $6.68 | $6.68 | $6.15 | $6.45 | $6.37 | 60,289,070 |
| 2019-03-05 | $6.06 | $6.07 | $5.81 | $6.07 | $5.99 | 32,942,750 |
| 2019-03-04 | $5.39 | $5.52 | $5.38 | $5.52 | $5.45 | 19,877,150 |
| 2019-03-01 | $4.56 | $5.02 | $4.56 | $5.02 | $4.95 | 37,637,360 |
| 2019-02-28 | $4.41 | $4.59 | $4.41 | $4.56 | $4.50 | 17,388,070 |
| 2019-02-27 | $4.30 | $4.45 | $4.30 | $4.37 | $4.31 | 17,250,200 |
| 2019-02-26 | $4.37 | $4.42 | $4.25 | $4.29 | $4.23 | 18,277,990 |
| 2019-02-25 | $4.06 | $4.37 | $4.05 | $4.36 | $4.30 | 17,490,960 |
| 2019-02-22 | $4.01 | $4.08 | $3.95 | $4.04 | $3.99 | 13,562,740 |
| 2019-02-21 | $3.94 | $4.05 | $3.91 | $3.97 | $3.92 | 21,907,180 |
| 2019-02-20 | $3.83 | $3.93 | $3.82 | $3.91 | $3.86 | 16,769,660 |
| 2019-02-19 | $3.80 | $3.89 | $3.80 | $3.82 | $3.77 | 15,737,650 |
| 2019-02-18 | $3.73 | $3.83 | $3.73 | $3.82 | $3.77 | 10,000,260 |
| 2019-02-15 | $3.75 | $3.77 | $3.72 | $3.74 | $3.69 | 5,749,570 |
| 2019-02-14 | $3.71 | $3.78 | $3.70 | $3.76 | $3.71 | 7,008,920 |
| 2019-02-13 | $3.63 | $3.71 | $3.63 | $3.71 | $3.66 | 10,217,950 |
| 2019-02-12 | $3.59 | $3.67 | $3.59 | $3.63 | $3.58 | 10,217,840 |
| 2019-02-11 | $3.56 | $3.62 | $3.54 | $3.61 | $3.56 | 4,227,910 |
| 2019-02-08 | $3.57 | $3.57 | $3.57 | $3.57 | $3.52 | 0 |
| 2019-02-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.52 | 0 |
| 2019-02-06 | $3.57 | $3.57 | $3.57 | $3.57 | $3.52 | 0 |
| 2019-02-05 | $3.57 | $3.57 | $3.57 | $3.57 | $3.52 | 0 |
| 2019-02-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.52 | 0 |
| 2019-02-01 | $3.44 | $3.60 | $3.42 | $3.57 | $3.52 | 9,092,940 |
| 2019-01-31 | $3.49 | $3.53 | $3.36 | $3.46 | $3.42 | 10,790,000 |
| 2019-01-30 | $3.51 | $3.58 | $3.47 | $3.54 | $3.49 | 9,990,450 |
| 2019-01-29 | $3.62 | $3.63 | $3.35 | $3.58 | $3.53 | 17,353,120 |
| 2019-01-28 | $3.71 | $3.72 | $3.61 | $3.63 | $3.58 | 5,239,520 |
| 2019-01-25 | $3.76 | $3.77 | $3.67 | $3.68 | $3.63 | 6,026,100 |
| 2019-01-24 | $3.75 | $3.80 | $3.71 | $3.77 | $3.72 | 7,869,560 |
| 2019-01-23 | $3.73 | $3.74 | $3.68 | $3.73 | $3.68 | 12,818,380 |
| 2019-01-22 | $3.81 | $3.83 | $3.70 | $3.71 | $3.66 | 14,832,480 |
| 2019-01-21 | $3.81 | $3.83 | $3.78 | $3.81 | $3.76 | 5,687,760 |
| 2019-01-18 | $3.76 | $3.82 | $3.76 | $3.81 | $3.76 | 6,537,220 |
| 2019-01-17 | $3.82 | $3.83 | $3.73 | $3.77 | $3.72 | 5,739,600 |
| 2019-01-16 | $3.77 | $3.83 | $3.76 | $3.82 | $3.77 | 6,682,100 |
| 2019-01-15 | $3.73 | $3.80 | $3.73 | $3.79 | $3.74 | 5,957,850 |
| 2019-01-14 | $3.73 | $3.79 | $3.71 | $3.73 | $3.68 | 11,324,700 |
| 2019-01-11 | $3.72 | $3.74 | $3.70 | $3.74 | $3.69 | 5,088,240 |
| 2019-01-10 | $3.72 | $3.76 | $3.69 | $3.70 | $3.65 | 6,721,110 |
| 2019-01-09 | $3.69 | $3.76 | $3.68 | $3.71 | $3.66 | 15,888,000 |
| 2019-01-08 | $3.69 | $3.72 | $3.68 | $3.69 | $3.64 | 5,899,570 |
| 2019-01-07 | $3.70 | $3.72 | $3.66 | $3.70 | $3.65 | 8,128,360 |
| 2019-01-04 | $3.61 | $3.69 | $3.58 | $3.67 | $3.62 | 11,368,380 |
| 2019-01-03 | $3.67 | $3.71 | $3.59 | $3.63 | $3.58 | 11,751,070 |
| 2019-01-02 | $3.66 | $3.70 | $3.64 | $3.66 | $3.61 | 4,867,380 |
| 2019-01-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.60 | 0 |
| 2018-12-31 | $3.65 | $3.65 | $3.65 | $3.65 | $3.60 | 0 |
| 2018-12-28 | $3.73 | $3.76 | $3.65 | $3.65 | $3.60 | 4,618,200 |
| 2018-12-27 | $3.81 | $3.82 | $3.72 | $3.73 | $3.68 | 5,566,300 |
| 2018-12-26 | $3.76 | $3.80 | $3.74 | $3.78 | $3.73 | 3,634,520 |
| 2018-12-25 | $3.79 | $3.82 | $3.66 | $3.78 | $3.73 | 8,398,220 |
| 2018-12-24 | $3.86 | $3.89 | $3.82 | $3.83 | $3.78 | 5,462,650 |
| 2018-12-21 | $3.75 | $3.85 | $3.75 | $3.83 | $3.78 | 15,676,440 |
| 2018-12-20 | $3.81 | $3.84 | $3.74 | $3.77 | $3.72 | 9,533,410 |
| 2018-12-19 | $3.88 | $3.88 | $3.81 | $3.83 | $3.78 | 7,312,570 |
| 2018-12-18 | $3.81 | $3.89 | $3.80 | $3.86 | $3.81 | 9,116,650 |
| 2018-12-17 | $3.78 | $3.85 | $3.78 | $3.82 | $3.77 | 4,021,880 |
| 2018-12-14 | $3.89 | $3.92 | $3.81 | $3.81 | $3.76 | 6,771,350 |
| 2018-12-13 | $3.90 | $3.97 | $3.85 | $3.92 | $3.87 | 6,677,900 |
| 2018-12-12 | $3.89 | $3.91 | $3.87 | $3.88 | $3.83 | 3,512,530 |
| 2018-12-11 | $3.88 | $3.91 | $3.85 | $3.88 | $3.83 | 4,028,420 |
| 2018-12-10 | $3.90 | $3.93 | $3.85 | $3.88 | $3.83 | 3,928,900 |
| 2018-12-07 | $3.95 | $3.95 | $3.91 | $3.95 | $3.90 | 4,154,500 |
| 2018-12-06 | $3.97 | $3.98 | $3.90 | $3.95 | $3.90 | 8,980,780 |
| 2018-12-05 | $3.97 | $4.05 | $3.93 | $4.00 | $3.95 | 9,222,000 |
| 2018-12-04 | $4.04 | $4.07 | $4.00 | $4.04 | $3.99 | 6,276,590 |
| 2018-12-03 | $4.05 | $4.10 | $4.03 | $4.06 | $4.01 | 23,625,480 |
| 2018-11-30 | $4.08 | $4.08 | $3.90 | $4.00 | $3.95 | 20,821,470 |
| 2018-11-29 | $4.03 | $4.11 | $4.00 | $4.08 | $4.03 | 20,471,880 |
| 2018-11-28 | $3.87 | $4.03 | $3.85 | $4.02 | $3.97 | 23,074,840 |
| 2018-11-27 | $3.77 | $3.88 | $3.76 | $3.87 | $3.82 | 35,315,890 |
| 2018-11-26 | $3.83 | $3.86 | $3.74 | $3.76 | $3.71 | 13,472,800 |
| 2018-11-23 | $4.10 | $4.10 | $3.82 | $3.86 | $3.81 | 48,163,120 |
| 2018-11-22 | $4.14 | $4.20 | $4.05 | $4.14 | $4.09 | 33,473,670 |
| 2018-11-21 | $4.10 | $4.27 | $4.07 | $4.14 | $4.09 | 35,212,320 |
| 2018-11-20 | $4.22 | $4.27 | $4.11 | $4.11 | $4.06 | 23,578,130 |
| 2018-11-19 | $4.24 | $4.32 | $4.19 | $4.28 | $4.22 | 15,445,020 |
| 2018-11-16 | $4.26 | $4.30 | $4.21 | $4.27 | $4.21 | 13,481,700 |
| 2018-11-15 | $4.26 | $4.26 | $4.15 | $4.22 | $4.17 | 10,616,480 |
| 2018-11-14 | $4.13 | $4.50 | $4.13 | $4.22 | $4.17 | 20,538,500 |
| 2018-11-13 | $4.00 | $4.17 | $3.99 | $4.15 | $4.10 | 30,707,060 |
| 2018-11-12 | $3.91 | $4.05 | $3.90 | $4.02 | $3.97 | 8,692,700 |
| 2018-11-09 | $3.95 | $3.99 | $3.91 | $3.93 | $3.88 | 5,115,220 |
| 2018-11-08 | $4.02 | $4.02 | $3.94 | $3.97 | $3.92 | 6,991,510 |
| 2018-11-07 | $4.05 | $4.08 | $3.96 | $3.97 | $3.92 | 13,689,010 |
| 2018-11-06 | $3.94 | $4.15 | $3.89 | $4.11 | $4.06 | 22,299,560 |
| 2018-11-05 | $3.85 | $3.94 | $3.83 | $3.93 | $3.88 | 12,606,370 |
| 2018-11-02 | $3.79 | $3.86 | $3.79 | $3.85 | $3.80 | 13,158,410 |
| 2018-11-01 | $3.80 | $3.85 | $3.77 | $3.78 | $3.73 | 10,594,210 |
| 2018-10-31 | $3.80 | $3.83 | $3.76 | $3.81 | $3.76 | 8,590,510 |
| 2018-10-30 | $3.76 | $3.83 | $3.63 | $3.80 | $3.75 | 13,594,770 |
| 2018-10-29 | $3.93 | $3.93 | $3.83 | $3.86 | $3.81 | 7,498,380 |
| 2018-10-26 | $3.76 | $4.03 | $3.75 | $3.96 | $3.91 | 15,883,050 |
| 2018-10-25 | $3.70 | $3.76 | $3.65 | $3.76 | $3.71 | 9,158,830 |
| 2018-10-24 | $3.70 | $3.82 | $3.67 | $3.79 | $3.74 | 8,193,240 |
| 2018-10-23 | $3.81 | $3.87 | $3.72 | $3.73 | $3.68 | 5,251,760 |
| 2018-10-22 | $3.73 | $3.90 | $3.72 | $3.82 | $3.77 | 10,349,550 |
| 2018-10-19 | $3.65 | $3.75 | $3.60 | $3.71 | $3.66 | 6,990,630 |
| 2018-10-18 | $3.80 | $3.83 | $3.67 | $3.73 | $3.68 | 6,256,050 |
| 2018-10-17 | $3.84 | $3.86 | $3.78 | $3.85 | $3.80 | 5,385,760 |
| 2018-10-16 | $3.94 | $3.94 | $3.70 | $3.85 | $3.80 | 8,015,120 |
| 2018-10-15 | $4.06 | $4.07 | $3.91 | $3.95 | $3.90 | 5,130,000 |
| 2018-10-12 | $4.00 | $4.11 | $3.83 | $4.11 | $4.06 | 10,488,490 |
| 2018-10-11 | $4.33 | $4.33 | $4.05 | $4.11 | $4.06 | 11,720,940 |
| 2018-10-10 | $4.52 | $4.52 | $4.44 | $4.45 | $4.39 | 8,739,980 |
| 2018-10-09 | $4.65 | $4.66 | $4.46 | $4.59 | $4.53 | 13,784,480 |
| 2018-10-08 | $4.76 | $4.80 | $4.56 | $4.68 | $4.62 | 9,972,640 |
| 2018-10-05 | $4.78 | $4.78 | $4.78 | $4.78 | $4.72 | 0 |
| 2018-10-04 | $4.78 | $4.78 | $4.78 | $4.78 | $4.72 | 0 |
| 2018-10-03 | $4.78 | $4.78 | $4.78 | $4.78 | $4.72 | 0 |
| 2018-10-02 | $4.78 | $4.78 | $4.78 | $4.78 | $4.72 | 0 |
| 2018-10-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.72 | 0 |
| 2018-09-28 | $4.88 | $4.93 | $4.76 | $4.78 | $4.72 | 9,224,990 |
| 2018-09-27 | $5.07 | $5.12 | $4.86 | $4.88 | $4.82 | 9,011,980 |
| 2018-09-26 | $5.16 | $5.18 | $5.01 | $5.06 | $4.99 | 10,576,500 |
| 2018-09-25 | $5.12 | $5.22 | $5.12 | $5.14 | $5.07 | 4,496,200 |
| 2018-09-24 | $5.19 | $5.19 | $5.19 | $5.19 | $5.12 | 0 |
| 2018-09-21 | $5.17 | $5.24 | $5.12 | $5.19 | $5.12 | 3,745,170 |
| 2018-09-20 | $5.27 | $5.31 | $5.15 | $5.18 | $5.11 | 3,841,170 |
| 2018-09-19 | $5.10 | $5.30 | $5.06 | $5.27 | $5.20 | 6,830,730 |
| 2018-09-18 | $5.14 | $5.16 | $5.03 | $5.11 | $5.04 | 3,947,290 |
| 2018-09-17 | $5.13 | $5.16 | $5.02 | $5.16 | $5.09 | 3,605,800 |
| 2018-09-14 | $5.08 | $5.16 | $5.07 | $5.11 | $5.04 | 3,395,580 |
| 2018-09-13 | $5.03 | $5.10 | $5.03 | $5.06 | $4.99 | 3,406,590 |
| 2018-09-12 | $5.15 | $5.16 | $5.02 | $5.02 | $4.95 | 5,773,140 |
| 2018-09-11 | $4.94 | $5.15 | $4.91 | $5.11 | $5.04 | 7,133,120 |
| 2018-09-10 | $4.88 | $5.00 | $4.86 | $4.93 | $4.87 | 4,214,600 |
| 2018-09-07 | $4.95 | $5.00 | $4.91 | $4.91 | $4.85 | 4,037,560 |
| 2018-09-06 | $4.94 | $4.98 | $4.90 | $4.93 | $4.87 | 4,237,100 |
| 2018-09-05 | $4.97 | $5.03 | $4.93 | $4.94 | $4.88 | 6,416,300 |
| 2018-09-04 | $4.83 | $5.01 | $4.76 | $4.98 | $4.92 | 9,773,800 |
| 2018-09-03 | $4.70 | $4.83 | $4.67 | $4.83 | $4.77 | 8,280,970 |
| 2018-08-31 | $4.70 | $4.73 | $4.66 | $4.70 | $4.64 | 3,444,360 |
| 2018-08-30 | $4.70 | $4.74 | $4.66 | $4.70 | $4.64 | 3,116,600 |
| 2018-08-29 | $4.79 | $4.79 | $4.65 | $4.70 | $4.64 | 2,797,220 |
| 2018-08-28 | $4.79 | $4.80 | $4.76 | $4.77 | $4.71 | 1,626,940 |
| 2018-08-27 | $4.73 | $4.81 | $4.73 | $4.78 | $4.72 | 2,194,060 |
| 2018-08-24 | $4.77 | $4.77 | $4.67 | $4.77 | $4.71 | 3,050,090 |
| 2018-08-23 | $4.75 | $4.81 | $4.73 | $4.77 | $4.71 | 2,244,600 |
| 2018-08-22 | $4.81 | $4.84 | $4.75 | $4.77 | $4.71 | 1,500,720 |
| 2018-08-21 | $4.86 | $4.87 | $4.80 | $4.84 | $4.78 | 1,154,100 |
| 2018-08-20 | $4.83 | $4.89 | $4.75 | $4.85 | $4.79 | 1,922,990 |
| 2018-08-17 | $4.85 | $4.87 | $4.78 | $4.84 | $4.78 | 2,437,720 |
| 2018-08-16 | $4.88 | $4.89 | $4.78 | $4.84 | $4.78 | 1,657,700 |
| 2018-08-15 | $4.90 | $4.94 | $4.83 | $4.91 | $4.85 | 2,912,000 |
| 2018-08-14 | $4.96 | $4.97 | $4.90 | $4.93 | $4.87 | 1,545,200 |
| 2018-08-13 | $4.92 | $4.97 | $4.84 | $4.94 | $4.88 | 2,411,900 |
| 2018-08-10 | $4.93 | $5.00 | $4.92 | $4.94 | $4.88 | 2,543,400 |
| 2018-08-09 | $4.89 | $4.97 | $4.87 | $4.94 | $4.88 | 3,301,200 |
| 2018-08-08 | $4.97 | $5.00 | $4.87 | $4.89 | $4.83 | 2,434,730 |
| 2018-08-07 | $4.91 | $4.99 | $4.90 | $4.98 | $4.92 | 3,081,970 |
| 2018-08-06 | $4.88 | $4.95 | $4.85 | $4.94 | $4.88 | 2,585,490 |
| 2018-08-03 | $4.96 | $4.98 | $4.86 | $4.94 | $4.88 | 2,857,600 |
| 2018-08-02 | $5.09 | $5.09 | $4.75 | $5.01 | $4.94 | 8,097,750 |
| 2018-08-01 | $5.22 | $5.23 | $5.01 | $5.10 | $5.03 | 3,215,870 |
| 2018-07-31 | $5.19 | $5.24 | $5.17 | $5.23 | $5.16 | 2,091,500 |
| 2018-07-30 | $5.25 | $5.26 | $5.17 | $5.19 | $5.12 | 3,379,600 |
| 2018-07-27 | $5.30 | $5.33 | $5.24 | $5.25 | $5.18 | 4,614,800 |
| 2018-07-26 | $5.30 | $5.36 | $5.26 | $5.29 | $5.22 | 4,708,400 |
| 2018-07-25 | $5.31 | $5.35 | $5.27 | $5.29 | $5.22 | 2,615,420 |
| 2018-07-24 | $5.21 | $5.35 | $5.21 | $5.31 | $5.24 | 5,058,620 |
| 2018-07-23 | $5.23 | $5.24 | $5.17 | $5.23 | $5.16 | 1,953,310 |
| 2018-07-20 | $5.20 | $5.26 | $5.15 | $5.24 | $5.17 | 3,487,320 |
| 2018-07-19 | $5.22 | $5.30 | $5.19 | $5.22 | $5.15 | 3,096,000 |
| 2018-07-18 | $5.23 | $5.29 | $5.18 | $5.23 | $5.16 | 3,637,780 |
| 2018-07-17 | $5.27 | $5.29 | $5.17 | $5.22 | $5.15 | 2,438,800 |
| 2018-07-16 | $5.34 | $5.34 | $5.24 | $5.26 | $5.19 | 2,948,930 |
| 2018-07-13 | $5.39 | $5.43 | $5.32 | $5.35 | $5.28 | 3,530,520 |
| 2018-07-12 | $5.32 | $5.42 | $5.30 | $5.38 | $5.31 | 5,391,480 |
| 2018-07-11 | $5.29 | $5.36 | $5.24 | $5.34 | $5.27 | 4,825,070 |
| 2018-07-10 | $5.42 | $5.43 | $5.31 | $5.35 | $5.28 | 5,471,190 |
| 2018-07-09 | $5.50 | $5.55 | $5.39 | $5.42 | $5.35 | 5,282,960 |
| 2018-07-06 | $5.31 | $5.64 | $5.25 | $5.61 | $5.54 | 8,659,030 |
| 2018-07-05 | $5.42 | $5.45 | $5.27 | $5.33 | $5.26 | 3,914,200 |
| 2018-07-04 | $5.48 | $5.53 | $5.35 | $5.45 | $5.38 | 3,761,220 |
| 2018-07-03 | $5.50 | $5.57 | $5.46 | $5.53 | $5.46 | 2,358,140 |
| 2018-07-02 | $5.65 | $5.68 | $5.49 | $5.50 | $5.43 | 3,457,400 |
| 2018-06-29 | $5.44 | $5.78 | $5.36 | $5.76 | $5.69 | 5,009,210 |
| 2018-06-28 | $5.48 | $5.52 | $5.39 | $5.44 | $5.37 | 2,155,690 |
| 2018-06-27 | $5.57 | $5.57 | $5.42 | $5.49 | $5.42 | 1,778,100 |
| 2018-06-26 | $5.58 | $5.60 | $5.52 | $5.57 | $5.50 | 1,590,340 |
| 2018-06-25 | $5.79 | $5.85 | $5.61 | $5.64 | $5.57 | 2,341,600 |
| 2018-06-22 | $5.41 | $5.79 | $5.25 | $5.78 | $5.70 | 4,532,550 |
| 2018-06-21 | $5.55 | $5.55 | $5.40 | $5.48 | $5.41 | 2,463,930 |
| 2018-06-20 | $5.54 | $5.63 | $5.43 | $5.52 | $5.45 | 2,324,810 |
| 2018-06-19 | $5.71 | $5.71 | $5.24 | $5.57 | $5.50 | 5,616,400 |
| 2018-06-18 | $5.76 | $5.76 | $5.76 | $5.76 | $5.69 | 0 |
| 2018-06-15 | $5.71 | $5.77 | $5.66 | $5.76 | $5.69 | 2,950,890 |
| 2018-06-14 | $5.72 | $5.78 | $5.68 | $5.76 | $5.69 | 2,539,190 |
| 2018-06-13 | $5.84 | $5.84 | $5.71 | $5.78 | $5.70 | 2,475,370 |
| 2018-06-12 | $5.83 | $5.86 | $5.79 | $5.85 | $5.77 | 1,651,380 |
| 2018-06-11 | $5.87 | $5.87 | $5.76 | $5.86 | $5.78 | 2,290,740 |
| 2018-06-08 | $5.97 | $5.97 | $5.72 | $5.87 | $5.79 | 2,311,120 |
| 2018-06-07 | $5.89 | $5.97 | $5.87 | $5.96 | $5.88 | 2,671,020 |
| 2018-06-06 | $5.94 | $5.95 | $5.87 | $5.90 | $5.82 | 2,471,580 |
| 2018-06-05 | $5.93 | $5.98 | $5.91 | $5.94 | $5.86 | 2,164,710 |
| 2018-06-04 | $5.90 | $6.00 | $5.87 | $5.96 | $5.88 | 3,536,160 |
| 2018-06-01 | $6.08 | $6.08 | $5.91 | $5.92 | $5.84 | 3,255,300 |
| 2018-05-31 | $6.14 | $6.14 | $6.05 | $6.10 | $6.02 | 3,069,240 |
| 2018-05-30 | $6.17 | $6.19 | $5.90 | $6.18 | $6.10 | 7,347,950 |
| 2018-05-29 | $6.30 | $6.31 | $6.15 | $6.17 | $6.09 | 2,210,780 |
| 2018-05-28 | $6.30 | $6.33 | $6.28 | $6.30 | $6.22 | 1,804,710 |
| 2018-05-25 | $6.39 | $6.40 | $6.30 | $6.32 | $6.24 | 2,132,140 |
| 2018-05-24 | $6.37 | $6.39 | $6.35 | $6.38 | $6.30 | 1,540,550 |
| 2018-05-23 | $6.43 | $6.43 | $6.35 | $6.38 | $6.30 | 2,184,900 |
| 2018-05-22 | $6.42 | $6.45 | $6.40 | $6.42 | $6.34 | 1,817,280 |
| 2018-05-21 | $6.46 | $6.48 | $6.42 | $6.45 | $6.37 | 2,325,060 |
| 2018-05-18 | $6.47 | $6.48 | $6.39 | $6.47 | $6.33 | 1,639,470 |
| 2018-05-17 | $6.42 | $6.47 | $6.41 | $6.44 | $6.30 | 1,944,650 |
| 2018-05-16 | $6.46 | $6.47 | $6.43 | $6.43 | $6.29 | 2,246,610 |
| 2018-05-15 | $6.49 | $6.49 | $6.41 | $6.47 | $6.33 | 2,875,810 |
| 2018-05-14 | $6.51 | $6.57 | $6.47 | $6.50 | $6.36 | 2,619,520 |
| 2018-05-11 | $6.60 | $6.64 | $6.54 | $6.56 | $6.42 | 2,149,890 |
| 2018-05-10 | $6.63 | $6.66 | $6.59 | $6.62 | $6.47 | 2,098,880 |
| 2018-05-09 | $6.68 | $6.70 | $6.63 | $6.65 | $6.50 | 2,711,530 |
| 2018-05-08 | $6.64 | $6.71 | $6.60 | $6.70 | $6.55 | 6,440,760 |
| 2018-05-07 | $6.63 | $6.69 | $6.60 | $6.67 | $6.52 | 3,603,860 |
| 2018-05-04 | $6.66 | $6.69 | $6.57 | $6.66 | $6.51 | 5,820,200 |
| 2018-05-03 | $6.73 | $6.75 | $6.54 | $6.74 | $6.59 | 9,659,790 |
| 2018-05-02 | $6.83 | $6.87 | $6.69 | $6.78 | $6.63 | 8,906,000 |
| 2018-05-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.74 | 0 |
| 2018-04-30 | $6.89 | $6.89 | $6.89 | $6.89 | $6.74 | 0 |
| 2018-04-27 | $6.80 | $6.91 | $6.73 | $6.89 | $6.74 | 5,459,850 |
| 2018-04-26 | $6.90 | $6.96 | $6.81 | $6.85 | $6.70 | 2,617,110 |
| 2018-04-25 | $7.00 | $7.00 | $6.89 | $6.95 | $6.80 | 1,833,700 |
| 2018-04-24 | $6.88 | $7.01 | $6.85 | $7.00 | $6.85 | 3,719,290 |
| 2018-04-23 | $6.85 | $6.93 | $6.80 | $6.87 | $6.72 | 4,744,650 |
| 2018-04-20 | $7.03 | $7.03 | $6.82 | $6.93 | $6.78 | 5,392,370 |
| 2018-04-19 | $7.03 | $7.04 | $6.97 | $7.04 | $6.88 | 3,641,270 |
| 2018-04-18 | $7.05 | $7.06 | $6.98 | $7.03 | $6.87 | 4,061,800 |
| 2018-04-17 | $7.05 | $7.05 | $6.91 | $7.01 | $6.86 | 3,718,600 |
| 2018-04-16 | $7.02 | $7.07 | $6.98 | $7.01 | $6.86 | 3,589,940 |
| 2018-04-13 | $7.07 | $7.10 | $7.00 | $7.02 | $6.86 | 2,872,070 |
| 2018-04-12 | $7.05 | $7.10 | $7.01 | $7.07 | $6.91 | 3,377,480 |
| 2018-04-11 | $7.07 | $7.12 | $7.04 | $7.05 | $6.89 | 3,882,300 |
| 2018-04-10 | $7.04 | $7.11 | $6.99 | $7.08 | $6.92 | 4,241,620 |
| 2018-04-09 | $7.15 | $7.23 | $7.01 | $7.04 | $6.88 | 5,672,110 |
| 2018-04-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.08 | 0 |
| 2018-04-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.08 | 0 |
| 2018-04-04 | $7.25 | $7.30 | $7.22 | $7.24 | $7.08 | 3,746,000 |
| 2018-04-03 | $7.20 | $7.30 | $7.17 | $7.28 | $7.12 | 5,892,820 |
| 2018-04-02 | $7.25 | $7.31 | $7.21 | $7.25 | $7.09 | 4,964,340 |
| 2018-03-30 | $7.34 | $7.36 | $7.20 | $7.24 | $7.08 | 6,600,990 |
| 2018-03-29 | $7.24 | $7.34 | $7.14 | $7.33 | $7.17 | 7,511,040 |
| 2018-03-28 | $7.33 | $7.34 | $7.17 | $7.24 | $7.08 | 5,886,060 |
| 2018-03-27 | $7.32 | $7.49 | $7.28 | $7.38 | $7.22 | 7,489,400 |
| 2018-03-26 | $6.95 | $7.34 | $6.87 | $7.31 | $7.15 | 8,448,550 |
| 2018-03-23 | $7.19 | $7.26 | $6.98 | $7.02 | $6.86 | 9,423,760 |
| 2018-03-22 | $7.27 | $7.31 | $7.22 | $7.29 | $7.13 | 5,852,440 |
| 2018-03-21 | $7.21 | $7.34 | $7.21 | $7.24 | $7.08 | 7,825,680 |
| 2018-03-20 | $7.21 | $7.28 | $7.19 | $7.25 | $7.09 | 4,104,890 |
| 2018-03-19 | $7.31 | $7.31 | $7.23 | $7.27 | $7.11 | 4,784,840 |
| 2018-03-16 | $7.27 | $7.32 | $7.24 | $7.29 | $7.13 | 5,193,530 |
| 2018-03-15 | $7.27 | $7.30 | $7.21 | $7.27 | $7.11 | 4,407,310 |
| 2018-03-14 | $7.28 | $7.33 | $7.25 | $7.30 | $7.14 | 6,715,120 |
| 2018-03-13 | $7.29 | $7.35 | $7.24 | $7.31 | $7.15 | 9,633,060 |
| 2018-03-12 | $7.30 | $7.33 | $7.27 | $7.30 | $7.14 | 8,861,810 |
| 2018-03-09 | $7.17 | $7.28 | $7.17 | $7.27 | $7.11 | 6,826,130 |
| 2018-03-08 | $7.18 | $7.23 | $7.16 | $7.21 | $7.05 | 4,370,350 |
| 2018-03-07 | $7.11 | $7.24 | $7.08 | $7.21 | $7.05 | 12,610,770 |
| 2018-03-06 | $6.98 | $7.09 | $6.95 | $7.08 | $6.92 | 5,567,360 |
| 2018-03-05 | $7.09 | $7.09 | $6.93 | $7.00 | $6.85 | 3,993,680 |
| 2018-03-02 | $7.03 | $7.10 | $7.01 | $7.07 | $6.91 | 2,356,220 |
| 2018-03-01 | $7.07 | $7.09 | $6.99 | $7.00 | $6.85 | 4,404,450 |
| 2018-02-28 | $7.05 | $7.12 | $7.01 | $7.08 | $6.92 | 2,823,790 |
| 2018-02-27 | $7.09 | $7.11 | $7.05 | $7.05 | $6.89 | 3,325,700 |
| 2018-02-26 | $7.07 | $7.11 | $7.04 | $7.09 | $6.93 | 4,912,300 |
| 2018-02-23 | $7.09 | $7.12 | $7.06 | $7.07 | $6.91 | 1,452,910 |
| 2018-02-22 | $7.03 | $7.11 | $7.02 | $7.09 | $6.93 | 3,828,580 |
| 2018-02-21 | $7.04 | $7.04 | $7.04 | $7.04 | $6.88 | 0 |
| 2018-02-20 | $7.04 | $7.04 | $7.04 | $7.04 | $6.88 | 0 |
| 2018-02-19 | $7.04 | $7.04 | $7.04 | $7.04 | $6.88 | 0 |
| 2018-02-16 | $7.04 | $7.04 | $7.04 | $7.04 | $6.88 | 0 |
| 2018-02-15 | $7.04 | $7.04 | $7.04 | $7.04 | $6.88 | 0 |
| 2018-02-14 | $7.04 | $7.07 | $7.00 | $7.04 | $6.88 | 2,682,810 |
| 2018-02-13 | $7.01 | $7.10 | $6.97 | $7.00 | $6.85 | 1,776,540 |
| 2018-02-12 | $6.83 | $7.07 | $6.83 | $7.01 | $6.86 | 6,449,500 |
| 2018-02-09 | $6.92 | $6.96 | $6.79 | $6.88 | $6.73 | 6,036,500 |
| 2018-02-08 | $6.83 | $7.02 | $6.78 | $7.01 | $6.86 | 5,836,520 |
| 2018-02-07 | $6.92 | $7.00 | $6.45 | $6.90 | $6.75 | 5,758,020 |
| 2018-02-06 | $7.00 | $7.12 | $6.80 | $6.88 | $6.73 | 7,204,800 |
| 2018-02-05 | $7.08 | $7.17 | $7.02 | $7.14 | $6.98 | 2,300,140 |
| 2018-02-02 | $7.10 | $7.19 | $6.90 | $7.18 | $7.02 | 5,418,680 |
| 2018-02-01 | $7.36 | $7.38 | $7.04 | $7.16 | $7.00 | 12,969,940 |
| 2018-01-31 | $7.31 | $7.46 | $7.25 | $7.36 | $7.20 | 10,322,570 |
| 2018-01-30 | $7.35 | $7.47 | $7.30 | $7.33 | $7.17 | 6,837,830 |
| 2018-01-29 | $7.30 | $7.36 | $7.25 | $7.27 | $7.11 | 7,802,870 |
| 2018-01-26 | $7.30 | $7.38 | $7.27 | $7.32 | $7.16 | 8,982,180 |
| 2018-01-25 | $7.30 | $7.35 | $7.25 | $7.32 | $7.16 | 6,526,600 |
| 2018-01-24 | $7.33 | $7.33 | $7.25 | $7.29 | $7.13 | 4,744,000 |
| 2018-01-23 | $7.24 | $7.34 | $7.21 | $7.28 | $7.12 | 9,040,190 |
| 2018-01-22 | $7.27 | $7.27 | $7.17 | $7.24 | $7.08 | 6,741,650 |
| 2018-01-19 | $7.31 | $7.38 | $7.24 | $7.27 | $7.11 | 5,536,640 |
| 2018-01-18 | $7.27 | $7.43 | $7.24 | $7.33 | $7.17 | 5,962,010 |
| 2018-01-17 | $7.34 | $7.58 | $7.20 | $7.30 | $7.14 | 13,306,240 |
| 2018-01-16 | $7.23 | $7.41 | $7.10 | $7.37 | $7.21 | 12,339,970 |
| 2018-01-15 | $7.32 | $7.41 | $7.13 | $7.18 | $7.02 | 7,745,610 |
| 2018-01-12 | $7.18 | $7.65 | $7.16 | $7.32 | $7.16 | 12,047,020 |
| 2018-01-11 | $7.18 | $7.22 | $7.09 | $7.21 | $7.05 | 5,352,340 |
| 2018-01-10 | $7.28 | $7.36 | $7.14 | $7.20 | $7.04 | 4,968,800 |
| 2018-01-09 | $7.22 | $7.41 | $7.18 | $7.29 | $7.13 | 5,937,590 |
| 2018-01-08 | $7.23 | $7.37 | $7.16 | $7.25 | $7.09 | 9,704,490 |
| 2018-01-05 | $7.12 | $7.39 | $7.09 | $7.25 | $7.09 | 13,882,110 |
| 2018-01-04 | $7.04 | $7.16 | $7.01 | $7.11 | $6.95 | 7,515,670 |
| 2018-01-03 | $7.05 | $7.08 | $6.99 | $7.03 | $6.87 | 6,119,410 |
| 2018-01-02 | $6.94 | $7.11 | $6.93 | $7.04 | $6.88 | 5,754,880 |
| 2018-01-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.84 | 0 |
| 2017-12-29 | $6.83 | $7.03 | $6.83 | $6.99 | $6.84 | 3,566,320 |
| 2017-12-28 | $6.88 | $6.91 | $6.85 | $6.87 | $6.72 | 1,649,960 |
| 2017-12-27 | $6.94 | $6.96 | $6.87 | $6.88 | $6.73 | 1,811,400 |
| 2017-12-26 | $6.87 | $7.00 | $6.85 | $6.99 | $6.84 | 2,439,400 |
| 2017-12-25 | $6.98 | $7.00 | $6.89 | $6.91 | $6.76 | 1,911,790 |
| 2017-12-22 | $6.99 | $7.01 | $6.93 | $6.98 | $6.83 | 1,286,670 |
| 2017-12-21 | $6.93 | $7.00 | $6.87 | $6.99 | $6.84 | 1,811,730 |
| 2017-12-20 | $7.00 | $7.03 | $6.93 | $6.98 | $6.83 | 1,362,560 |
| 2017-12-19 | $7.01 | $7.06 | $6.98 | $7.03 | $6.87 | 1,596,910 |
| 2017-12-18 | $6.98 | $7.05 | $6.89 | $7.04 | $6.88 | 3,287,700 |
| 2017-12-15 | $7.04 | $7.04 | $6.90 | $6.99 | $6.84 | 2,747,380 |
| 2017-12-14 | $7.01 | $7.05 | $6.94 | $7.04 | $6.88 | 1,742,580 |
| 2017-12-13 | $7.00 | $7.05 | $6.93 | $7.02 | $6.86 | 3,468,080 |
| 2017-12-12 | $7.11 | $7.11 | $7.01 | $7.02 | $6.86 | 4,813,000 |
| 2017-12-11 | $7.09 | $7.17 | $7.05 | $7.10 | $6.94 | 3,965,300 |
| 2017-12-08 | $7.09 | $7.16 | $7.08 | $7.11 | $6.95 | 2,923,730 |
| 2017-12-07 | $7.10 | $7.15 | $7.05 | $7.09 | $6.93 | 3,391,430 |
| 2017-12-06 | $7.14 | $7.16 | $7.05 | $7.10 | $6.94 | 3,219,200 |
| 2017-12-05 | $7.22 | $7.26 | $7.02 | $7.14 | $6.98 | 4,715,510 |
| 2017-12-04 | $7.42 | $7.42 | $7.24 | $7.29 | $7.13 | 4,279,300 |
| 2017-12-01 | $7.30 | $7.45 | $7.25 | $7.43 | $7.27 | 3,383,250 |
| 2017-11-30 | $7.41 | $7.42 | $7.22 | $7.30 | $7.14 | 2,110,110 |
| 2017-11-29 | $7.38 | $7.44 | $7.30 | $7.43 | $7.27 | 2,815,900 |
| 2017-11-28 | $7.25 | $7.43 | $7.25 | $7.38 | $7.22 | 1,814,480 |
| 2017-11-27 | $7.44 | $7.45 | $7.30 | $7.31 | $7.15 | 1,603,700 |
| 2017-11-24 | $7.21 | $7.44 | $7.12 | $7.41 | $7.25 | 2,349,560 |
| 2017-11-23 | $7.37 | $7.45 | $7.18 | $7.21 | $7.05 | 3,226,500 |
| 2017-11-22 | $7.41 | $7.45 | $7.31 | $7.37 | $7.21 | 5,707,660 |
| 2017-11-21 | $7.22 | $7.50 | $7.19 | $7.44 | $7.28 | 5,324,240 |
| 2017-11-20 | $7.15 | $7.25 | $7.04 | $7.23 | $7.07 | 3,775,910 |
| 2017-11-17 | $7.30 | $7.33 | $7.03 | $7.17 | $7.01 | 5,571,810 |
| 2017-11-16 | $7.25 | $7.31 | $7.22 | $7.29 | $7.13 | 2,482,460 |
| 2017-11-15 | $7.26 | $7.30 | $7.19 | $7.22 | $7.06 | 2,695,870 |
| 2017-11-14 | $7.30 | $7.31 | $7.16 | $7.30 | $7.14 | 5,591,400 |
| 2017-11-13 | $7.38 | $7.38 | $7.28 | $7.30 | $7.14 | 2,767,580 |
| 2017-11-10 | $7.28 | $7.42 | $7.27 | $7.36 | $7.20 | 3,431,920 |
| 2017-11-09 | $7.28 | $7.33 | $7.24 | $7.29 | $7.13 | 2,359,730 |
| 2017-11-08 | $7.35 | $7.39 | $7.30 | $7.31 | $7.15 | 2,394,060 |
| 2017-11-07 | $7.30 | $7.35 | $7.27 | $7.34 | $7.18 | 2,385,870 |
| 2017-11-06 | $7.35 | $7.35 | $7.25 | $7.30 | $7.14 | 2,664,200 |
| 2017-11-03 | $7.40 | $7.42 | $7.20 | $7.36 | $7.20 | 3,351,420 |
| 2017-11-02 | $7.50 | $7.52 | $7.37 | $7.40 | $7.24 | 3,959,160 |
| 2017-11-01 | $7.54 | $7.58 | $7.48 | $7.50 | $7.33 | 2,471,100 |
| 2017-10-31 | $7.50 | $7.56 | $7.48 | $7.55 | $7.38 | 1,783,270 |
| 2017-10-30 | $7.65 | $7.68 | $7.46 | $7.49 | $7.32 | 4,620,690 |
| 2017-10-27 | $7.63 | $7.66 | $7.60 | $7.63 | $7.46 | 2,551,150 |
| 2017-10-26 | $7.69 | $7.69 | $7.62 | $7.64 | $7.47 | 3,944,100 |
| 2017-10-25 | $7.72 | $7.72 | $7.63 | $7.70 | $7.53 | 3,239,600 |
| 2017-10-24 | $7.69 | $7.73 | $7.60 | $7.73 | $7.56 | 4,349,050 |
| 2017-10-23 | $7.68 | $7.72 | $7.62 | $7.69 | $7.52 | 2,119,600 |
| 2017-10-20 | $7.60 | $7.72 | $7.59 | $7.68 | $7.51 | 2,854,180 |
| 2017-10-19 | $7.61 | $7.68 | $7.59 | $7.62 | $7.45 | 4,025,910 |
| 2017-10-18 | $7.71 | $7.71 | $7.61 | $7.61 | $7.44 | 2,944,490 |
| 2017-10-17 | $7.68 | $7.74 | $7.67 | $7.68 | $7.51 | 2,729,970 |
| 2017-10-16 | $7.76 | $7.79 | $7.68 | $7.71 | $7.54 | 3,570,070 |
| 2017-10-13 | $7.71 | $7.79 | $7.71 | $7.76 | $7.59 | 2,351,390 |
| 2017-10-12 | $7.85 | $7.85 | $7.71 | $7.72 | $7.55 | 5,068,000 |
| 2017-10-11 | $7.80 | $7.86 | $7.79 | $7.82 | $7.65 | 5,290,160 |
| 2017-10-10 | $7.84 | $7.87 | $7.78 | $7.84 | $7.67 | 5,431,390 |
| 2017-10-09 | $7.99 | $8.00 | $7.86 | $7.88 | $7.71 | 4,101,150 |
| 2017-10-06 | $7.87 | $7.87 | $7.87 | $7.87 | $7.70 | 0 |
| 2017-10-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.70 | 0 |
| 2017-10-04 | $7.87 | $7.87 | $7.87 | $7.87 | $7.70 | 0 |
| 2017-10-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.70 | 0 |
| 2017-10-02 | $7.87 | $7.87 | $7.87 | $7.87 | $7.70 | 0 |
| 2017-09-29 | $7.84 | $7.92 | $7.76 | $7.87 | $7.70 | 5,894,620 |
| 2017-09-28 | $7.96 | $7.98 | $7.83 | $7.85 | $7.68 | 4,034,070 |
| 2017-09-27 | $8.05 | $8.05 | $7.96 | $7.97 | $7.79 | 3,256,970 |
| 2017-09-26 | $7.85 | $8.01 | $7.85 | $7.98 | $7.80 | 4,433,810 |
| 2017-09-25 | $7.99 | $8.09 | $7.85 | $7.90 | $7.73 | 8,031,830 |
| 2017-09-22 | $8.03 | $8.16 | $7.99 | $8.06 | $7.88 | 7,444,940 |
| 2017-09-21 | $8.21 | $8.24 | $7.97 | $7.98 | $7.80 | 15,273,680 |
| 2017-09-20 | $8.24 | $8.27 | $8.17 | $8.21 | $8.03 | 20,146,400 |
| 2017-09-19 | $8.11 | $8.24 | $8.07 | $8.24 | $8.06 | 22,381,790 |
| 2017-09-18 | $8.00 | $8.12 | $7.92 | $8.11 | $7.93 | 15,265,270 |
| 2017-09-15 | $7.99 | $8.01 | $7.92 | $7.99 | $7.81 | 22,475,440 |
| 2017-09-14 | $7.77 | $7.99 | $7.74 | $7.96 | $7.78 | 31,068,910 |
| 2017-09-13 | $7.60 | $7.77 | $7.52 | $7.77 | $7.60 | 16,599,400 |
| 2017-09-12 | $7.65 | $7.74 | $7.60 | $7.62 | $7.45 | 11,691,810 |
| 2017-09-11 | $7.60 | $7.68 | $7.59 | $7.65 | $7.48 | 14,928,150 |
| 2017-09-08 | $7.56 | $7.63 | $7.53 | $7.61 | $7.44 | 9,394,640 |
| 2017-09-07 | $7.57 | $7.64 | $7.55 | $7.58 | $7.41 | 14,159,330 |
| 2017-09-06 | $7.46 | $7.58 | $7.44 | $7.58 | $7.41 | 13,531,990 |
| 2017-09-05 | $7.45 | $7.49 | $7.44 | $7.46 | $7.30 | 8,964,870 |
| 2017-09-04 | $7.50 | $7.50 | $7.41 | $7.48 | $7.31 | 13,760,050 |
| 2017-09-01 | $7.51 | $7.51 | $7.47 | $7.49 | $7.32 | 4,741,180 |
| 2017-08-31 | $7.54 | $7.54 | $7.48 | $7.50 | $7.33 | 5,291,400 |
| 2017-08-30 | $7.51 | $7.56 | $7.49 | $7.52 | $7.35 | 6,077,280 |
| 2017-08-29 | $7.57 | $7.61 | $7.51 | $7.55 | $7.38 | 5,657,460 |
| 2017-08-28 | $7.45 | $7.57 | $7.44 | $7.57 | $7.40 | 8,091,070 |
| 2017-08-25 | $7.46 | $7.48 | $7.40 | $7.46 | $7.30 | 5,481,460 |
| 2017-08-24 | $7.48 | $7.50 | $7.42 | $7.46 | $7.30 | 3,223,990 |
| 2017-08-23 | $7.51 | $7.51 | $7.47 | $7.49 | $7.32 | 2,397,480 |
| 2017-08-22 | $7.51 | $7.53 | $7.47 | $7.52 | $7.35 | 3,075,570 |
| 2017-08-21 | $7.51 | $7.54 | $7.48 | $7.51 | $7.34 | 3,183,030 |
| 2017-08-18 | $7.45 | $7.52 | $7.43 | $7.51 | $7.34 | 4,249,570 |
| 2017-08-17 | $7.43 | $7.47 | $7.42 | $7.46 | $7.30 | 2,527,550 |
| 2017-08-16 | $7.37 | $7.46 | $7.37 | $7.45 | $7.29 | 3,558,830 |
| 2017-08-15 | $7.44 | $7.48 | $7.40 | $7.41 | $7.25 | 2,468,250 |
| 2017-08-14 | $7.36 | $7.46 | $7.35 | $7.43 | $7.27 | 4,303,060 |
| 2017-08-11 | $7.37 | $7.46 | $7.37 | $7.38 | $7.22 | 3,750,410 |
| 2017-08-10 | $7.51 | $7.52 | $7.41 | $7.43 | $7.27 | 3,661,300 |
| 2017-08-09 | $7.53 | $7.55 | $7.51 | $7.52 | $7.35 | 3,267,300 |
| 2017-08-08 | $7.57 | $7.57 | $7.52 | $7.55 | $7.38 | 4,303,260 |
| 2017-08-07 | $7.58 | $7.59 | $7.50 | $7.57 | $7.40 | 4,448,100 |
| 2017-08-04 | $7.60 | $7.61 | $7.55 | $7.58 | $7.41 | 3,955,440 |
| 2017-08-03 | $7.56 | $7.60 | $7.54 | $7.60 | $7.43 | 4,428,970 |
| 2017-08-02 | $7.61 | $7.62 | $7.49 | $7.55 | $7.38 | 6,874,560 |
| 2017-08-01 | $7.57 | $7.69 | $7.55 | $7.62 | $7.45 | 10,444,010 |
| 2017-07-31 | $7.57 | $7.59 | $7.53 | $7.56 | $7.39 | 3,578,690 |
| 2017-07-28 | $7.60 | $7.63 | $7.55 | $7.56 | $7.39 | 3,397,970 |
| 2017-07-27 | $7.56 | $7.60 | $7.52 | $7.60 | $7.43 | 5,653,070 |
| 2017-07-26 | $7.54 | $7.57 | $7.52 | $7.53 | $7.36 | 3,174,580 |
| 2017-07-25 | $7.60 | $7.62 | $7.53 | $7.55 | $7.38 | 3,361,600 |
| 2017-07-24 | $7.55 | $7.65 | $7.51 | $7.60 | $7.43 | 5,249,550 |
| 2017-07-21 | $7.60 | $7.62 | $7.53 | $7.55 | $7.38 | 5,836,500 |
| 2017-07-20 | $7.47 | $7.67 | $7.43 | $7.61 | $7.44 | 9,974,940 |
| 2017-07-19 | $7.45 | $7.52 | $7.38 | $7.48 | $7.31 | 3,935,830 |
| 2017-07-18 | $7.45 | $7.49 | $7.34 | $7.46 | $7.30 | 4,482,060 |
| 2017-07-17 | $7.61 | $7.61 | $7.43 | $7.47 | $7.30 | 7,893,330 |
| 2017-07-14 | $7.61 | $7.62 | $7.57 | $7.61 | $7.44 | 6,415,530 |
| 2017-07-13 | $7.60 | $7.63 | $7.59 | $7.62 | $7.45 | 4,601,470 |
| 2017-07-12 | $7.62 | $7.64 | $7.59 | $7.61 | $7.44 | 5,097,680 |
| 2017-07-11 | $7.61 | $7.63 | $7.59 | $7.61 | $7.44 | 7,103,390 |
| 2017-07-10 | $7.62 | $7.64 | $7.58 | $7.63 | $7.46 | 8,084,700 |
| 2017-07-07 | $7.64 | $7.65 | $7.60 | $7.62 | $7.45 | 3,108,890 |
| 2017-07-06 | $7.66 | $7.70 | $7.61 | $7.64 | $7.47 | 6,189,460 |
| 2017-07-05 | $7.61 | $7.68 | $7.58 | $7.66 | $7.49 | 8,020,970 |
| 2017-07-04 | $7.59 | $7.62 | $7.59 | $7.60 | $7.43 | 3,212,400 |
| 2017-07-03 | $7.62 | $7.62 | $7.57 | $7.59 | $7.42 | 6,923,200 |
| 2017-06-30 | $7.65 | $7.68 | $7.59 | $7.67 | $7.45 | 8,294,370 |
| 2017-06-29 | $7.66 | $7.69 | $7.65 | $7.66 | $7.44 | 3,257,600 |
| 2017-06-28 | $7.67 | $7.75 | $7.65 | $7.68 | $7.46 | 3,913,000 |
| 2017-06-27 | $7.73 | $7.73 | $7.65 | $7.67 | $7.45 | 5,860,410 |
| 2017-06-26 | $7.68 | $7.75 | $7.67 | $7.73 | $7.51 | 9,023,820 |
| 2017-06-23 | $7.64 | $7.70 | $7.61 | $7.70 | $7.48 | 7,590,610 |
| 2017-06-22 | $7.65 | $7.65 | $7.59 | $7.64 | $7.42 | 5,374,200 |
| 2017-06-21 | $7.64 | $7.66 | $7.61 | $7.65 | $7.43 | 3,041,870 |
| 2017-06-20 | $7.64 | $7.66 | $7.61 | $7.64 | $7.42 | 3,214,190 |
| 2017-06-19 | $7.62 | $7.66 | $7.60 | $7.63 | $7.41 | 2,329,800 |
| 2017-06-16 | $7.65 | $7.66 | $7.61 | $7.63 | $7.41 | 2,982,900 |
| 2017-06-15 | $7.63 | $7.66 | $7.59 | $7.65 | $7.43 | 4,780,820 |
| 2017-06-14 | $7.71 | $7.75 | $7.63 | $7.64 | $7.42 | 7,552,320 |
| 2017-06-13 | $7.63 | $7.74 | $7.62 | $7.73 | $7.51 | 5,989,680 |
| 2017-06-12 | $7.70 | $7.72 | $7.62 | $7.66 | $7.44 | 5,368,610 |
| 2017-06-09 | $7.74 | $7.75 | $7.65 | $7.72 | $7.50 | 5,182,380 |
| 2017-06-08 | $7.76 | $7.77 | $7.72 | $7.73 | $7.51 | 4,916,570 |
| 2017-06-07 | $7.74 | $7.79 | $7.72 | $7.77 | $7.55 | 9,890,290 |
| 2017-06-06 | $7.75 | $7.77 | $7.72 | $7.76 | $7.54 | 5,580,550 |
| 2017-06-05 | $7.75 | $7.79 | $7.71 | $7.77 | $7.55 | 4,378,120 |
| 2017-06-02 | $7.72 | $7.77 | $7.65 | $7.76 | $7.54 | 5,801,460 |
| 2017-06-01 | $7.79 | $7.79 | $7.70 | $7.73 | $7.51 | 3,884,260 |
| 2017-05-31 | $7.78 | $7.92 | $7.76 | $7.82 | $7.60 | 7,125,030 |
| 2017-05-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.50 | 0 |
| 2017-05-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.50 | 0 |
| 2017-05-26 | $7.68 | $7.72 | $7.63 | $7.72 | $7.50 | 5,113,450 |
| 2017-05-25 | $7.55 | $7.71 | $7.55 | $7.70 | $7.48 | 7,814,800 |
| 2017-05-24 | $7.60 | $7.62 | $7.50 | $7.60 | $7.38 | 5,612,570 |
| 2017-05-23 | $7.65 | $7.67 | $7.52 | $7.60 | $7.38 | 6,177,590 |
| 2017-05-22 | $7.71 | $7.71 | $7.65 | $7.70 | $7.48 | 3,308,820 |
| 2017-05-19 | $7.66 | $7.75 | $7.66 | $7.74 | $7.52 | 4,879,740 |
| 2017-05-18 | $7.73 | $7.75 | $7.62 | $7.74 | $7.52 | 10,606,080 |
| 2017-05-17 | $7.78 | $7.78 | $7.70 | $7.77 | $7.55 | 6,167,300 |
| 2017-05-16 | $7.80 | $7.83 | $7.65 | $7.77 | $7.55 | 9,297,390 |
| 2017-05-15 | $7.78 | $7.86 | $7.75 | $7.82 | $7.60 | 5,159,420 |
| 2017-05-12 | $7.80 | $7.84 | $7.74 | $7.81 | $7.59 | 3,115,200 |
| 2017-05-11 | $7.72 | $7.90 | $7.63 | $7.84 | $7.62 | 14,714,510 |
| 2017-05-10 | $7.81 | $7.84 | $7.67 | $7.78 | $7.56 | 6,359,340 |
| 2017-05-09 | $7.88 | $7.89 | $7.77 | $7.82 | $7.60 | 6,097,600 |
| 2017-05-08 | $7.82 | $7.96 | $7.70 | $7.94 | $7.71 | 15,945,190 |
| 2017-05-05 | $7.72 | $7.87 | $7.67 | $7.85 | $7.63 | 10,364,590 |
| 2017-05-04 | $7.80 | $7.84 | $7.55 | $7.83 | $7.61 | 14,966,130 |
| 2017-05-03 | $7.80 | $7.83 | $7.40 | $7.82 | $7.60 | 20,288,480 |
| 2017-05-02 | $8.07 | $8.07 | $7.79 | $7.80 | $7.58 | 15,760,100 |
| 2017-05-01 | $8.08 | $8.08 | $8.08 | $8.08 | $7.85 | 0 |
| 2017-04-28 | $8.09 | $8.09 | $8.05 | $8.08 | $7.85 | 7,882,510 |
| 2017-04-27 | $8.07 | $8.09 | $8.06 | $8.09 | $7.86 | 7,927,660 |
| 2017-04-26 | $8.07 | $8.09 | $8.06 | $8.08 | $7.85 | 4,219,000 |
| 2017-04-25 | $8.11 | $8.13 | $8.06 | $8.07 | $7.84 | 7,016,710 |
| 2017-04-24 | $8.12 | $8.18 | $8.07 | $8.16 | $7.93 | 13,470,100 |
| 2017-04-21 | $8.10 | $8.17 | $8.07 | $8.14 | $7.91 | 9,750,650 |
| 2017-04-20 | $8.12 | $8.13 | $8.08 | $8.11 | $7.88 | 11,361,410 |
| 2017-04-19 | $8.10 | $8.14 | $8.09 | $8.14 | $7.91 | 10,808,200 |
| 2017-04-18 | $8.20 | $8.20 | $8.10 | $8.13 | $7.90 | 4,742,990 |
| 2017-04-17 | $8.19 | $8.23 | $8.10 | $8.21 | $7.98 | 7,979,780 |
| 2017-04-14 | $8.23 | $8.25 | $8.14 | $8.21 | $7.98 | 7,171,870 |
| 2017-04-13 | $8.26 | $8.30 | $8.19 | $8.26 | $8.02 | 6,667,490 |
| 2017-04-12 | $8.22 | $8.27 | $8.17 | $8.26 | $8.02 | 10,534,010 |
| 2017-04-11 | $8.17 | $8.24 | $8.14 | $8.23 | $8.00 | 6,660,630 |
| 2017-04-10 | $8.20 | $8.23 | $8.14 | $8.20 | $7.97 | 6,749,750 |
| 2017-04-07 | $8.25 | $8.28 | $8.16 | $8.23 | $8.00 | 8,293,980 |
| 2017-04-06 | $8.22 | $8.50 | $8.14 | $8.31 | $8.07 | 15,254,960 |
| 2017-04-05 | $8.10 | $8.26 | $8.09 | $8.25 | $8.01 | 13,930,400 |
| 2017-04-04 | $8.10 | $8.10 | $8.10 | $8.10 | $7.87 | 0 |
| 2017-04-03 | $8.10 | $8.10 | $8.10 | $8.10 | $7.87 | 0 |
| 2017-03-31 | $8.13 | $8.14 | $8.10 | $8.10 | $7.87 | 5,625,850 |
| 2017-03-30 | $8.25 | $8.25 | $8.10 | $8.13 | $7.90 | 11,875,540 |
| 2017-03-29 | $8.33 | $8.33 | $8.25 | $8.25 | $8.01 | 4,972,170 |
| 2017-03-28 | $8.33 | $8.35 | $8.26 | $8.35 | $8.11 | 6,645,290 |
| 2017-03-27 | $8.36 | $8.36 | $8.28 | $8.34 | $8.10 | 7,113,010 |
| 2017-03-24 | $8.35 | $8.38 | $8.29 | $8.37 | $8.13 | 7,552,210 |
| 2017-03-23 | $8.42 | $8.43 | $8.33 | $8.37 | $8.13 | 7,284,570 |
| 2017-03-22 | $8.40 | $8.45 | $8.35 | $8.39 | $8.15 | 6,584,780 |
| 2017-03-21 | $8.45 | $8.48 | $8.42 | $8.44 | $8.20 | 9,903,200 |
| 2017-03-20 | $8.35 | $8.46 | $8.33 | $8.45 | $8.21 | 10,336,720 |
| 2017-03-17 | $8.45 | $8.45 | $8.35 | $8.36 | $8.12 | 8,874,620 |
| 2017-03-16 | $8.41 | $8.46 | $8.40 | $8.45 | $8.21 | 10,602,160 |
| 2017-03-15 | $8.41 | $8.42 | $8.35 | $8.42 | $8.18 | 5,170,160 |
| 2017-03-14 | $8.41 | $8.46 | $8.39 | $8.44 | $8.20 | 11,409,940 |
| 2017-03-13 | $8.40 | $8.41 | $8.34 | $8.41 | $8.17 | 7,681,800 |
| 2017-03-10 | $8.34 | $8.41 | $8.31 | $8.40 | $8.16 | 7,593,660 |
| 2017-03-09 | $8.37 | $8.38 | $8.27 | $8.36 | $8.12 | 7,635,910 |
| 2017-03-08 | $8.38 | $8.40 | $8.34 | $8.36 | $8.12 | 4,774,230 |
| 2017-03-07 | $8.39 | $8.40 | $8.33 | $8.38 | $8.14 | 5,586,310 |
| 2017-03-06 | $8.36 | $8.47 | $8.35 | $8.40 | $8.16 | 9,547,360 |
| 2017-03-03 | $8.28 | $8.45 | $8.24 | $8.37 | $8.13 | 18,064,140 |
| 2017-03-02 | $8.29 | $8.29 | $8.24 | $8.25 | $8.01 | 5,934,120 |
| 2017-03-01 | $8.27 | $8.31 | $8.23 | $8.28 | $8.04 | 6,326,210 |
| 2017-02-28 | $8.24 | $8.28 | $8.24 | $8.27 | $8.03 | 4,740,410 |
| 2017-02-27 | $8.33 | $8.34 | $8.25 | $8.26 | $8.02 | 5,758,660 |
| 2017-02-24 | $8.31 | $8.34 | $8.27 | $8.34 | $8.10 | 5,037,760 |
| 2017-02-23 | $8.35 | $8.35 | $8.27 | $8.30 | $8.06 | 5,336,710 |
| 2017-02-22 | $8.32 | $8.42 | $8.26 | $8.35 | $8.11 | 9,385,430 |
| 2017-02-21 | $8.27 | $8.34 | $8.24 | $8.33 | $8.09 | 7,725,920 |
| 2017-02-20 | $8.24 | $8.28 | $8.19 | $8.27 | $8.03 | 6,899,540 |
| 2017-02-17 | $8.30 | $8.34 | $8.23 | $8.25 | $8.01 | 5,499,700 |
| 2017-02-16 | $8.26 | $8.31 | $8.23 | $8.29 | $8.05 | 6,385,500 |
| 2017-02-15 | $8.31 | $8.32 | $8.24 | $8.28 | $8.04 | 5,846,430 |
| 2017-02-14 | $8.36 | $8.37 | $8.25 | $8.30 | $8.06 | 8,053,250 |
| 2017-02-13 | $8.34 | $8.38 | $8.30 | $8.35 | $8.11 | 4,633,520 |
| 2017-02-10 | $8.38 | $8.42 | $8.32 | $8.34 | $8.10 | 6,366,940 |
| 2017-02-09 | $8.21 | $8.38 | $8.20 | $8.36 | $8.12 | 15,676,810 |
| 2017-02-08 | $8.19 | $8.23 | $8.17 | $8.22 | $7.99 | 7,810,560 |
| 2017-02-07 | $8.22 | $8.22 | $8.17 | $8.20 | $7.97 | 6,885,380 |
| 2017-02-06 | $8.20 | $8.24 | $8.18 | $8.22 | $7.99 | 6,158,310 |
| 2017-02-03 | $8.23 | $8.23 | $8.12 | $8.20 | $7.97 | 3,686,420 |
| 2017-02-02 | $8.21 | $8.21 | $8.21 | $8.21 | $7.98 | 0 |
| 2017-02-01 | $8.21 | $8.21 | $8.21 | $8.21 | $7.98 | 0 |
| 2017-01-31 | $8.21 | $8.21 | $8.21 | $8.21 | $7.98 | 0 |
| 2017-01-30 | $8.21 | $8.21 | $8.21 | $8.21 | $7.98 | 0 |
| 2017-01-27 | $8.21 | $8.21 | $8.21 | $8.21 | $7.98 | 0 |
| 2017-01-26 | $8.20 | $8.23 | $8.17 | $8.21 | $7.98 | 4,733,190 |
| 2017-01-25 | $8.18 | $8.21 | $8.15 | $8.19 | $7.96 | 3,628,500 |
| 2017-01-24 | $8.26 | $8.28 | $8.16 | $8.20 | $7.97 | 7,218,770 |
| 2017-01-23 | $8.25 | $8.31 | $8.24 | $8.26 | $8.02 | 4,755,140 |
| 2017-01-20 | $8.20 | $8.32 | $8.18 | $8.26 | $8.02 | 4,973,090 |
| 2017-01-19 | $8.21 | $8.23 | $8.17 | $8.22 | $7.99 | 3,611,470 |
| 2017-01-18 | $8.24 | $8.28 | $8.17 | $8.25 | $8.01 | 7,105,160 |
| 2017-01-17 | $8.27 | $8.29 | $8.21 | $8.26 | $8.02 | 6,629,880 |
| 2017-01-16 | $8.29 | $8.40 | $8.13 | $8.34 | $8.10 | 22,843,600 |
| 2017-01-13 | $8.31 | $8.34 | $8.19 | $8.33 | $8.09 | 15,621,880 |
| 2017-01-12 | $8.30 | $8.32 | $8.15 | $8.32 | $8.08 | 14,679,470 |
| 2017-01-11 | $8.22 | $8.40 | $8.18 | $8.30 | $8.06 | 21,260,160 |
| 2017-01-10 | $8.68 | $8.69 | $8.10 | $8.26 | $8.02 | 39,438,780 |
| 2017-01-09 | $8.70 | $8.70 | $8.60 | $8.67 | $8.42 | 5,643,550 |
| 2017-01-06 | $8.71 | $8.75 | $8.68 | $8.69 | $8.44 | 5,417,750 |
| 2017-01-05 | $8.73 | $8.76 | $8.69 | $8.72 | $8.47 | 5,891,010 |
| 2017-01-04 | $8.75 | $8.80 | $8.70 | $8.73 | $8.48 | 7,877,050 |
| 2017-01-03 | $8.86 | $8.86 | $8.73 | $8.77 | $8.52 | 9,399,160 |
| 2017-01-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.65 | 0 |
| 2016-12-30 | $8.70 | $8.93 | $8.66 | $8.90 | $8.65 | 13,310,580 |
| 2016-12-29 | $8.75 | $8.75 | $8.64 | $8.71 | $8.46 | 7,150,080 |
| 2016-12-28 | $8.83 | $8.84 | $8.69 | $8.78 | $8.53 | 7,252,110 |
| 2016-12-27 | $8.87 | $8.89 | $8.81 | $8.81 | $8.56 | 3,110,010 |
| 2016-12-26 | $8.80 | $8.88 | $8.79 | $8.85 | $8.60 | 4,262,810 |
| 2016-12-23 | $8.82 | $8.89 | $8.70 | $8.87 | $8.62 | 10,155,580 |
| 2016-12-22 | $8.80 | $8.85 | $8.71 | $8.85 | $8.60 | 5,282,970 |
| 2016-12-21 | $8.87 | $8.87 | $8.75 | $8.84 | $8.59 | 8,886,880 |
| 2016-12-20 | $8.86 | $8.93 | $8.76 | $8.87 | $8.62 | 6,066,470 |
| 2016-12-19 | $8.93 | $8.94 | $8.85 | $8.86 | $8.61 | 5,128,180 |
| 2016-12-16 | $8.95 | $9.01 | $8.88 | $9.00 | $8.74 | 10,367,870 |
| 2016-12-15 | $8.95 | $9.08 | $8.94 | $9.03 | $8.77 | 10,412,750 |
| 2016-12-14 | $9.00 | $9.08 | $8.87 | $9.05 | $8.79 | 12,403,840 |
| 2016-12-13 | $8.70 | $8.91 | $8.59 | $8.88 | $8.63 | 9,722,090 |
| 2016-12-12 | $8.95 | $8.95 | $8.51 | $8.74 | $8.49 | 19,326,320 |
| 2016-12-09 | $9.00 | $9.03 | $8.91 | $8.96 | $8.70 | 7,663,660 |
| 2016-12-08 | $9.08 | $9.09 | $8.92 | $9.01 | $8.75 | 10,313,830 |
| 2016-12-07 | $9.05 | $9.11 | $9.01 | $9.08 | $8.82 | 6,829,690 |
| 2016-12-06 | $9.10 | $9.16 | $9.05 | $9.06 | $8.80 | 7,021,100 |
| 2016-12-05 | $9.08 | $9.16 | $8.88 | $9.12 | $8.86 | 15,867,490 |
| 2016-12-02 | $9.23 | $9.24 | $9.12 | $9.15 | $8.89 | 15,010,960 |
| 2016-12-01 | $9.15 | $9.26 | $9.08 | $9.25 | $8.99 | 22,741,670 |
| 2016-11-30 | $9.15 | $9.21 | $9.06 | $9.15 | $8.89 | 13,679,510 |
| 2016-11-29 | $9.22 | $9.27 | $9.14 | $9.15 | $8.89 | 16,680,680 |
| 2016-11-28 | $9.22 | $9.28 | $9.19 | $9.23 | $8.97 | 12,601,780 |
| 2016-11-25 | $9.16 | $9.23 | $9.11 | $9.22 | $8.96 | 16,809,730 |
| 2016-11-24 | $9.23 | $9.23 | $9.13 | $9.15 | $8.89 | 15,996,500 |
| 2016-11-23 | $9.10 | $9.30 | $9.07 | $9.26 | $9.00 | 31,941,970 |
| 2016-11-22 | $9.11 | $9.12 | $9.06 | $9.10 | $8.84 | 11,527,780 |
| 2016-11-21 | $9.15 | $9.16 | $9.08 | $9.13 | $8.87 | 8,998,680 |
| 2016-11-18 | $9.14 | $9.18 | $9.11 | $9.14 | $8.88 | 9,337,160 |
| 2016-11-17 | $9.18 | $9.18 | $9.09 | $9.14 | $8.88 | 8,857,250 |
| 2016-11-16 | $9.19 | $9.22 | $9.12 | $9.17 | $8.91 | 10,379,200 |
| 2016-11-15 | $9.14 | $9.20 | $9.11 | $9.19 | $8.93 | 11,376,330 |
| 2016-11-14 | $9.20 | $9.31 | $9.12 | $9.20 | $8.94 | 19,358,140 |
| 2016-11-11 | $9.14 | $9.17 | $9.05 | $9.15 | $8.89 | 14,792,830 |
| 2016-11-10 | $9.02 | $9.19 | $9.02 | $9.14 | $8.88 | 24,416,470 |
| 2016-11-09 | $8.98 | $9.02 | $8.83 | $9.01 | $8.75 | 15,974,850 |
| 2016-11-08 | $9.01 | $9.02 | $8.95 | $8.98 | $8.72 | 7,851,460 |
| 2016-11-07 | $9.03 | $9.03 | $8.94 | $9.00 | $8.74 | 13,121,540 |
| 2016-11-04 | $9.08 | $9.08 | $8.96 | $9.03 | $8.77 | 10,790,330 |
| 2016-11-03 | $9.01 | $9.11 | $8.98 | $9.06 | $8.80 | 12,358,580 |
| 2016-11-02 | $9.07 | $9.10 | $9.00 | $9.03 | $8.77 | 12,974,040 |
| 2016-11-01 | $9.07 | $9.12 | $9.03 | $9.10 | $8.84 | 14,908,930 |
| 2016-10-31 | $9.09 | $9.11 | $9.00 | $9.07 | $8.81 | 0 |
| 2016-10-28 | $9.10 | $9.13 | $9.06 | $9.08 | $8.82 | 9,542,430 |
| 2016-10-27 | $9.18 | $9.20 | $9.08 | $9.10 | $8.84 | 9,924,530 |
| 2016-10-26 | $9.30 | $9.30 | $9.13 | $9.18 | $8.92 | 12,025,910 |
| 2016-10-25 | $9.36 | $9.40 | $9.27 | $9.29 | $9.03 | 12,892,570 |
| 2016-10-24 | $9.25 | $9.43 | $9.24 | $9.39 | $9.12 | 18,901,450 |
| 2016-10-21 | $9.19 | $9.30 | $9.16 | $9.25 | $8.99 | 15,800,550 |
| 2016-10-20 | $9.16 | $9.20 | $9.07 | $9.19 | $8.93 | 14,881,830 |
| 2016-10-19 | $9.16 | $9.21 | $9.09 | $9.15 | $8.89 | 14,475,590 |
| 2016-10-18 | $9.04 | $9.15 | $9.04 | $9.15 | $8.89 | 12,987,780 |
| 2016-10-17 | $9.11 | $9.14 | $8.95 | $9.04 | $8.78 | 12,828,920 |
| 2016-10-14 | $9.18 | $9.18 | $9.07 | $9.10 | $8.84 | 9,702,690 |
| 2016-10-13 | $9.19 | $9.23 | $9.11 | $9.17 | $8.91 | 13,534,510 |
| 2016-10-12 | $9.17 | $9.22 | $9.07 | $9.16 | $8.90 | 18,745,930 |
| 2016-10-11 | $9.10 | $9.23 | $9.05 | $9.18 | $8.92 | 17,593,450 |
| 2016-10-10 | $9.67 | $9.69 | $8.93 | $9.17 | $8.91 | 43,718,060 |
| 2016-10-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.38 | 0 |
| 2016-10-06 | $9.66 | $9.66 | $9.66 | $9.66 | $9.38 | 0 |
| 2016-10-05 | $9.66 | $9.66 | $9.66 | $9.66 | $9.38 | 0 |
| 2016-10-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.38 | 0 |
| 2016-10-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.38 | 0 |
| 2016-09-30 | $9.57 | $9.72 | $9.52 | $9.66 | $9.38 | 8,890,170 |
| 2016-09-29 | $9.58 | $9.67 | $9.56 | $9.57 | $9.30 | 10,745,010 |
| 2016-09-28 | $9.80 | $9.80 | $9.55 | $9.57 | $9.30 | 11,911,720 |
| 2016-09-27 | $9.60 | $9.92 | $9.55 | $9.77 | $9.49 | 17,622,990 |
| 2016-09-26 | $10.00 | $10.07 | $9.68 | $9.69 | $9.41 | 22,441,970 |
| 2016-09-23 | $10.00 | $10.12 | $9.90 | $10.03 | $9.74 | 22,866,880 |
| 2016-09-22 | $9.81 | $10.15 | $9.79 | $10.03 | $9.74 | 46,421,770 |
| 2016-09-21 | $9.75 | $9.88 | $9.63 | $9.74 | $9.46 | 20,787,740 |
| 2016-09-20 | $9.96 | $9.98 | $9.69 | $9.72 | $9.44 | 22,399,130 |
| 2016-09-19 | $10.32 | $10.34 | $9.91 | $9.92 | $9.64 | 37,374,520 |
| 2016-09-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.06 | 0 |
| 2016-09-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.06 | 0 |
| 2016-09-14 | $10.21 | $10.37 | $10.13 | $10.35 | $10.06 | 16,786,890 |
| 2016-09-13 | $10.50 | $10.58 | $10.02 | $10.40 | $10.10 | 39,879,350 |
| 2016-09-12 | $10.40 | $10.62 | $10.30 | $10.57 | $10.27 | 24,649,890 |
| 2016-09-09 | $10.78 | $10.84 | $10.45 | $10.51 | $10.21 | 23,014,870 |
| 2016-09-08 | $10.79 | $10.97 | $10.76 | $10.83 | $10.52 | 18,392,120 |
| 2016-09-07 | $10.99 | $11.05 | $10.86 | $10.90 | $10.59 | 16,634,830 |
| 2016-09-06 | $10.92 | $11.03 | $10.75 | $11.00 | $10.69 | 22,820,040 |
| 2016-09-05 | $11.05 | $11.07 | $10.77 | $10.88 | $10.57 | 17,749,640 |
| 2016-09-02 | $10.55 | $10.95 | $10.48 | $10.93 | $10.62 | 58,140,480 |
| 2016-09-01 | $10.59 | $10.62 | $10.40 | $10.57 | $10.27 | 24,031,760 |
| 2016-08-31 | $10.52 | $10.72 | $10.47 | $10.62 | $10.32 | 21,228,770 |
| 2016-08-30 | $10.61 | $10.66 | $10.46 | $10.56 | $10.26 | 14,640,730 |
| 2016-08-29 | $10.54 | $10.69 | $10.51 | $10.61 | $10.31 | 10,802,170 |
| 2016-08-26 | $10.64 | $10.69 | $10.57 | $10.62 | $10.32 | 12,940,540 |
| 2016-08-25 | $10.68 | $10.70 | $10.37 | $10.66 | $10.36 | 25,445,210 |
| 2016-08-24 | $10.71 | $10.87 | $10.59 | $10.72 | $10.41 | 31,218,750 |
| 2016-08-23 | $10.65 | $10.75 | $10.54 | $10.68 | $10.38 | 17,077,420 |
| 2016-08-22 | $10.70 | $10.78 | $10.53 | $10.65 | $10.35 | 21,350,870 |
| 2016-08-19 | $10.91 | $10.91 | $10.59 | $10.69 | $10.39 | 31,049,510 |
| 2016-08-18 | $10.65 | $10.95 | $10.61 | $10.93 | $10.62 | 62,408,010 |
| 2016-08-17 | $10.93 | $10.93 | $10.52 | $10.68 | $10.38 | 44,969,840 |
| 2016-08-16 | $10.85 | $11.03 | $10.80 | $10.94 | $10.63 | 53,984,750 |
| 2016-08-15 | $10.82 | $11.08 | $10.71 | $10.87 | $10.56 | 69,093,760 |
| 2016-08-12 | $10.66 | $11.05 | $10.56 | $10.84 | $10.53 | 50,472,940 |
| 2016-08-11 | $10.71 | $10.76 | $10.50 | $10.70 | $10.40 | 31,075,020 |
| 2016-08-10 | $10.83 | $10.90 | $10.68 | $10.79 | $10.48 | 44,905,630 |
| 2016-08-09 | $10.97 | $11.14 | $10.61 | $11.08 | $10.76 | 85,488,970 |
| 2016-08-08 | $10.38 | $11.01 | $10.35 | $10.98 | $10.67 | 98,464,600 |
| 2016-08-05 | $10.14 | $10.29 | $10.07 | $10.23 | $9.94 | 39,804,260 |
| 2016-08-04 | $10.07 | $10.12 | $9.92 | $10.11 | $9.82 | 24,117,330 |
| 2016-08-03 | $9.80 | $10.05 | $9.73 | $10.03 | $9.74 | 32,457,440 |
| 2016-08-02 | $9.66 | $9.85 | $9.60 | $9.82 | $9.54 | 15,884,890 |
| 2016-08-01 | $9.86 | $9.88 | $9.59 | $9.71 | $9.43 | 13,559,620 |
| 2016-07-29 | $9.75 | $10.05 | $9.69 | $9.90 | $9.62 | 17,619,750 |
| 2016-07-28 | $9.87 | $9.96 | $9.71 | $9.86 | $9.58 | 21,431,220 |
| 2016-07-27 | $10.14 | $10.22 | $9.49 | $10.00 | $9.71 | 40,480,390 |
| 2016-07-26 | $10.15 | $10.21 | $9.98 | $10.15 | $9.86 | 28,940,040 |
| 2016-07-25 | $10.23 | $10.24 | $9.93 | $10.15 | $9.86 | 30,871,380 |
| 2016-07-22 | $10.51 | $10.61 | $10.10 | $10.25 | $9.96 | 38,992,320 |
| 2016-07-21 | $10.55 | $10.75 | $10.35 | $10.63 | $10.33 | 57,762,320 |
| 2016-07-20 | $10.50 | $10.51 | $10.32 | $10.46 | $10.16 | 23,604,250 |
| 2016-07-19 | $10.08 | $10.60 | $10.08 | $10.44 | $10.14 | 50,844,320 |
| 2016-07-18 | $10.09 | $10.11 | $9.94 | $10.03 | $9.74 | 20,404,670 |
| 2016-07-15 | $10.07 | $10.10 | $9.87 | $10.02 | $9.73 | 18,790,360 |
| 2016-07-14 | $9.80 | $10.13 | $9.79 | $9.98 | $9.70 | 36,458,800 |
| 2016-07-13 | $9.72 | $9.85 | $9.65 | $9.79 | $9.51 | 26,590,940 |
| 2016-07-12 | $9.67 | $9.73 | $9.51 | $9.69 | $9.41 | 18,591,360 |
| 2016-07-11 | $9.70 | $9.79 | $9.60 | $9.69 | $9.41 | 17,969,300 |
| 2016-07-08 | $9.73 | $9.73 | $9.59 | $9.68 | $9.40 | 13,152,780 |
| 2016-07-07 | $9.84 | $9.84 | $9.57 | $9.71 | $9.43 | 20,400,980 |
| 2016-07-06 | $9.77 | $9.97 | $9.72 | $9.84 | $9.56 | 27,834,240 |
| 2016-07-05 | $9.67 | $9.74 | $9.54 | $9.72 | $9.44 | 18,715,050 |
| 2016-07-04 | $9.43 | $9.72 | $9.43 | $9.67 | $9.39 | 18,616,940 |
| 2016-07-01 | $9.49 | $9.68 | $9.43 | $9.57 | $9.30 | 15,580,710 |
| 2016-06-30 | $9.60 | $9.65 | $9.42 | $9.50 | $9.23 | 18,568,200 |
| 2016-06-29 | $9.70 | $9.76 | $9.52 | $9.61 | $9.34 | 19,658,850 |
| 2016-06-28 | $9.67 | $9.71 | $9.50 | $9.70 | $9.42 | 23,540,560 |
| 2016-06-27 | $9.55 | $9.72 | $9.35 | $9.70 | $9.42 | 27,140,130 |
| 2016-06-24 | $9.73 | $9.91 | $9.09 | $9.61 | $9.34 | 26,877,550 |
| 2016-06-23 | $9.93 | $10.13 | $9.73 | $9.81 | $9.53 | 27,999,680 |
| 2016-06-22 | $9.59 | $9.94 | $9.59 | $9.93 | $9.65 | 40,974,450 |
| 2016-06-21 | $9.28 | $9.75 | $9.28 | $9.59 | $9.32 | 38,710,940 |
| 2016-06-20 | $9.33 | $9.34 | $9.12 | $9.24 | $8.98 | 9,559,760 |
| 2016-06-17 | $9.37 | $9.40 | $9.20 | $9.30 | $9.03 | 14,090,970 |
| 2016-06-16 | $9.46 | $9.47 | $9.24 | $9.31 | $9.04 | 15,920,160 |
| 2016-06-15 | $9.11 | $9.58 | $9.10 | $9.45 | $9.18 | 20,194,820 |
| 2016-06-14 | $9.06 | $9.34 | $9.05 | $9.33 | $9.06 | 16,988,220 |
| 2016-06-13 | $9.63 | $9.63 | $9.17 | $9.22 | $8.96 | 24,664,720 |
| 2016-06-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.51 | 0 |
| 2016-06-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.51 | 0 |
| 2016-06-08 | $9.92 | $9.92 | $9.66 | $9.79 | $9.51 | 20,025,580 |
| 2016-06-07 | $9.99 | $10.07 | $9.82 | $9.94 | $9.66 | 27,147,480 |
| 2016-06-06 | $9.54 | $10.01 | $9.46 | $9.99 | $9.71 | 46,038,600 |
| 2016-06-03 | $9.60 | $9.60 | $9.44 | $9.49 | $9.22 | 20,143,910 |
| 2016-06-02 | $9.46 | $9.60 | $9.31 | $9.59 | $9.32 | 28,418,020 |
| 2016-06-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.22 | 0 |
| 2016-05-31 | $9.18 | $9.52 | $9.16 | $9.49 | $9.22 | 47,986,810 |
| 2016-05-30 | $9.34 | $9.35 | $9.06 | $9.16 | $8.90 | 16,817,500 |
| 2016-05-27 | $9.48 | $9.48 | $9.23 | $9.42 | $9.15 | 25,540,350 |
| 2016-05-26 | $9.40 | $9.61 | $9.08 | $9.58 | $9.31 | 38,589,400 |
| 2016-05-25 | $9.80 | $9.82 | $9.25 | $9.51 | $9.24 | 43,138,400 |
| 2016-05-24 | $10.06 | $10.07 | $9.67 | $9.72 | $9.44 | 26,924,540 |
| 2016-05-23 | $10.17 | $10.18 | $9.98 | $10.07 | $9.78 | 23,874,440 |
| 2016-05-20 | $9.92 | $10.15 | $9.76 | $10.12 | $9.83 | 28,929,700 |
| 2016-05-19 | $10.06 | $10.16 | $9.95 | $10.06 | $9.77 | 32,262,270 |
| 2016-05-18 | $10.26 | $10.40 | $9.96 | $10.06 | $9.77 | 41,262,850 |
| 2016-05-17 | $10.04 | $10.58 | $9.95 | $10.41 | $10.11 | 52,634,590 |
| 2016-05-16 | $9.85 | $10.08 | $9.80 | $10.03 | $9.74 | 27,034,190 |
| 2016-05-13 | $10.25 | $10.40 | $9.86 | $9.95 | $9.67 | 36,878,230 |
| 2016-05-12 | $9.90 | $10.16 | $9.52 | $10.12 | $9.83 | 38,304,160 |
| 2016-05-11 | $10.21 | $10.35 | $9.98 | $10.03 | $9.74 | 40,849,520 |
| 2016-05-10 | $10.53 | $10.70 | $10.00 | $10.28 | $9.99 | 67,503,330 |
| 2016-05-09 | $10.32 | $10.89 | $9.93 | $10.40 | $10.10 | 122,799,650 |
| 2016-05-06 | $10.72 | $10.72 | $10.06 | $10.59 | $10.29 | 125,533,790 |
| 2016-05-05 | $9.90 | $10.60 | $9.90 | $10.53 | $10.23 | 112,563,730 |
| 2016-05-04 | $9.40 | $10.07 | $9.39 | $9.92 | $9.64 | 92,888,770 |
| 2016-05-03 | $9.10 | $9.40 | $9.07 | $9.38 | $9.11 | 50,704,640 |
| 2016-05-02 | $9.26 | $9.26 | $9.26 | $9.26 | $9.00 | 0 |
| 2016-04-29 | $9.59 | $9.59 | $9.25 | $9.26 | $9.00 | 65,059,030 |
| 2016-04-28 | $9.60 | $9.66 | $9.13 | $9.30 | $9.03 | 84,290,400 |
| 2016-04-27 | $9.41 | $9.90 | $9.22 | $9.64 | $9.37 | 203,205,130 |
| 2016-04-26 | $8.44 | $9.00 | $8.29 | $9.00 | $8.74 | 44,320,250 |
| 2016-04-25 | $8.18 | $8.18 | $8.18 | $8.18 | $7.95 | 0 |
| 2016-04-22 | $8.18 | $8.18 | $8.18 | $8.18 | $7.95 | 0 |
| 2016-04-21 | $8.32 | $8.37 | $8.02 | $8.18 | $7.95 | 30,727,140 |
| 2016-04-20 | $8.84 | $8.89 | $7.96 | $8.41 | $8.17 | 51,490,120 |
| 2016-04-19 | $8.73 | $8.85 | $8.63 | $8.76 | $8.51 | 22,868,230 |
| 2016-04-18 | $8.78 | $8.81 | $8.63 | $8.68 | $8.43 | 27,671,800 |
| 2016-04-15 | $8.90 | $8.97 | $8.60 | $8.93 | $8.68 | 46,761,290 |
| 2016-04-14 | $8.79 | $9.08 | $8.75 | $8.96 | $8.70 | 36,797,700 |
| 2016-04-13 | $8.77 | $8.89 | $8.61 | $8.80 | $8.55 | 51,187,350 |
| 2016-04-12 | $8.69 | $9.06 | $8.65 | $8.71 | $8.46 | 62,403,210 |
| 2016-04-11 | $8.22 | $8.88 | $8.22 | $8.69 | $8.44 | 75,562,210 |
| 2016-04-08 | $8.10 | $8.30 | $7.96 | $8.19 | $7.96 | 45,345,260 |
| 2016-04-07 | $8.44 | $8.49 | $8.12 | $8.16 | $7.93 | 61,075,570 |
| 2016-04-06 | $7.94 | $8.80 | $7.93 | $8.50 | $8.26 | 126,677,790 |
| 2016-04-05 | $7.62 | $8.10 | $7.54 | $8.05 | $7.82 | 76,774,540 |
| 2016-04-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.39 | 0 |
| 2016-04-01 | $7.48 | $7.73 | $7.47 | $7.61 | $7.39 | 59,988,620 |
| 2016-03-31 | $7.48 | $7.68 | $7.38 | $7.53 | $7.32 | 68,413,790 |
| 2016-03-30 | $7.17 | $7.38 | $7.15 | $7.36 | $7.15 | 30,878,700 |
| 2016-03-29 | $7.24 | $7.32 | $7.04 | $7.11 | $6.91 | 36,301,230 |
| 2016-03-28 | $7.40 | $7.54 | $7.22 | $7.26 | $7.05 | 46,897,990 |
| 2016-03-25 | $7.30 | $7.47 | $7.30 | $7.42 | $7.21 | 34,362,410 |
| 2016-03-24 | $7.46 | $7.70 | $7.35 | $7.36 | $7.15 | 51,381,690 |
| 2016-03-23 | $7.44 | $7.64 | $7.40 | $7.53 | $7.32 | 47,801,990 |
| 2016-03-22 | $7.45 | $7.53 | $7.36 | $7.45 | $7.24 | 55,625,390 |
| 2016-03-21 | $7.42 | $7.62 | $7.36 | $7.54 | $7.33 | 74,088,140 |
| 2016-03-18 | $7.19 | $7.38 | $7.08 | $7.33 | $7.12 | 95,170,060 |
| 2016-03-17 | $6.89 | $7.14 | $6.83 | $7.11 | $6.91 | 56,629,220 |
| 2016-03-16 | $6.98 | $7.02 | $6.77 | $6.81 | $6.62 | 41,690,270 |
| 2016-03-15 | $7.04 | $7.10 | $6.83 | $6.99 | $6.79 | 41,845,130 |
| 2016-03-14 | $6.95 | $7.20 | $6.89 | $7.09 | $6.89 | 56,684,940 |
| 2016-03-11 | $6.86 | $6.96 | $6.72 | $6.87 | $6.67 | 41,378,540 |
| 2016-03-10 | $6.83 | $6.95 | $6.65 | $6.73 | $6.54 | 35,762,920 |
| 2016-03-09 | $7.00 | $7.00 | $6.72 | $6.86 | $6.66 | 49,851,220 |
| 2016-03-08 | $7.41 | $7.44 | $6.77 | $7.23 | $7.02 | 71,518,620 |
| 2016-03-07 | $7.38 | $7.53 | $7.26 | $7.39 | $7.18 | 61,461,810 |
| 2016-03-04 | $7.42 | $7.62 | $7.15 | $7.29 | $7.08 | 87,429,160 |
| 2016-03-03 | $7.56 | $7.94 | $7.38 | $7.49 | $7.28 | 171,523,380 |
| 2016-03-02 | $6.58 | $7.35 | $6.58 | $7.35 | $7.14 | 85,545,850 |
| 2016-03-01 | $6.61 | $6.85 | $6.43 | $6.68 | $6.49 | 52,289,910 |
| 2016-02-29 | $6.87 | $7.11 | $6.28 | $6.52 | $6.33 | 28,292,160 |
| 2016-02-26 | $6.88 | $6.99 | $6.62 | $6.83 | $6.64 | 23,396,250 |
| 2016-02-25 | $7.54 | $7.59 | $6.86 | $6.86 | $6.66 | 36,094,390 |
| 2016-02-24 | $7.45 | $7.63 | $7.25 | $7.62 | $7.40 | 31,510,480 |
| 2016-02-23 | $7.71 | $7.71 | $7.35 | $7.51 | $7.30 | 30,802,430 |
| 2016-02-22 | $7.64 | $7.88 | $7.48 | $7.71 | $7.49 | 48,054,450 |
| 2016-02-19 | $7.36 | $7.65 | $7.36 | $7.45 | $7.24 | 32,778,550 |
| 2016-02-18 | $7.36 | $7.80 | $7.23 | $7.44 | $7.23 | 50,236,730 |
| 2016-02-17 | $7.00 | $7.43 | $7.00 | $7.35 | $7.14 | 43,239,760 |
| 2016-02-16 | $6.74 | $7.10 | $6.70 | $7.05 | $6.85 | 37,272,930 |
| 2016-02-15 | $6.52 | $6.82 | $6.49 | $6.72 | $6.53 | 19,660,520 |
| 2016-02-12 | $6.87 | $6.87 | $6.87 | $6.87 | $6.67 | 0 |
| 2016-02-11 | $6.87 | $6.87 | $6.87 | $6.87 | $6.67 | 0 |
| 2016-02-10 | $6.87 | $6.87 | $6.87 | $6.87 | $6.67 | 0 |
| 2016-02-09 | $6.87 | $6.87 | $6.87 | $6.87 | $6.67 | 0 |
| 2016-02-08 | $6.87 | $6.87 | $6.87 | $6.87 | $6.67 | 0 |
| 2016-02-05 | $7.03 | $7.06 | $6.83 | $6.87 | $6.67 | 19,737,300 |
| 2016-02-04 | $6.97 | $7.14 | $6.90 | $7.01 | $6.81 | 34,934,360 |
| 2016-02-03 | $7.04 | $7.23 | $6.86 | $7.02 | $6.82 | 47,017,670 |
| 2016-02-02 | $6.60 | $7.07 | $6.53 | $7.00 | $6.80 | 33,691,420 |
| 2016-02-01 | $6.50 | $6.65 | $6.28 | $6.63 | $6.44 | 28,509,260 |
| 2016-01-29 | $6.23 | $6.68 | $6.23 | $6.59 | $6.40 | 31,321,220 |
| 2016-01-28 | $6.38 | $6.61 | $6.21 | $6.28 | $6.10 | 28,347,130 |
| 2016-01-27 | $6.78 | $6.81 | $6.16 | $6.49 | $6.31 | 35,074,650 |
| 2016-01-26 | $7.31 | $7.35 | $6.72 | $6.77 | $6.58 | 35,781,440 |
| 2016-01-25 | $7.49 | $7.56 | $7.35 | $7.47 | $7.26 | 22,790,460 |
| 2016-01-22 | $7.52 | $7.57 | $7.19 | $7.45 | $7.24 | 29,249,060 |
| 2016-01-21 | $7.55 | $7.76 | $7.30 | $7.43 | $7.22 | 30,833,550 |
| 2016-01-20 | $7.86 | $7.92 | $7.65 | $7.74 | $7.52 | 34,264,790 |
| 2016-01-19 | $7.45 | $8.04 | $7.38 | $8.01 | $7.78 | 44,217,900 |
| 2016-01-18 | $7.25 | $7.62 | $7.20 | $7.54 | $7.33 | 32,416,480 |
| 2016-01-15 | $7.80 | $7.83 | $7.09 | $7.43 | $7.22 | 35,319,240 |
| 2016-01-14 | $7.26 | $7.97 | $7.20 | $7.88 | $7.66 | 38,292,700 |
| 2016-01-13 | $8.40 | $8.48 | $7.65 | $7.73 | $7.51 | 27,812,050 |
| 2016-01-12 | $8.44 | $8.55 | $8.05 | $8.28 | $8.04 | 25,225,290 |
| 2016-01-11 | $9.14 | $9.25 | $8.44 | $8.44 | $8.20 | 36,719,420 |
| 2016-01-08 | $9.45 | $9.62 | $8.60 | $9.38 | $9.11 | 37,771,370 |
| 2016-01-07 | $9.97 | $9.97 | $9.17 | $9.17 | $8.91 | 7,182,800 |
| 2016-01-06 | $10.00 | $10.22 | $9.77 | $10.19 | $9.90 | 33,642,960 |
| 2016-01-05 | $9.10 | $10.19 | $8.88 | $10.02 | $9.73 | 46,501,380 |
| 2016-01-04 | $10.75 | $10.75 | $9.60 | $9.65 | $9.37 | 27,001,340 |
| 2016-01-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.32 | 0 |
| 2015-12-31 | $10.70 | $10.88 | $10.60 | $10.62 | $10.32 | 18,866,790 |
| 2015-12-30 | $10.83 | $10.89 | $10.59 | $10.74 | $10.43 | 22,156,330 |
| 2015-12-29 | $10.63 | $10.85 | $10.56 | $10.81 | $10.50 | 17,007,730 |
| 2015-12-28 | $11.16 | $11.20 | $10.68 | $10.69 | $10.39 | 32,863,380 |
| 2015-12-25 | $10.99 | $11.23 | $10.97 | $11.14 | $10.82 | 22,806,500 |
| 2015-12-24 | $11.23 | $11.24 | $10.86 | $11.01 | $10.70 | 30,091,870 |
| 2015-12-23 | $11.52 | $11.59 | $11.20 | $11.23 | $10.91 | 36,311,350 |
| 2015-12-22 | $11.49 | $11.57 | $11.26 | $11.52 | $11.19 | 34,596,470 |
| 2015-12-21 | $11.27 | $11.55 | $11.21 | $11.41 | $11.08 | 30,985,890 |
| 2015-12-18 | $11.47 | $11.66 | $11.26 | $11.32 | $11.00 | 38,113,070 |
| 2015-12-17 | $10.95 | $11.97 | $10.93 | $11.48 | $11.15 | 63,221,950 |
| 2015-12-16 | $11.06 | $11.10 | $10.83 | $10.90 | $10.59 | 28,631,310 |
| 2015-12-15 | $11.03 | $11.26 | $10.98 | $11.03 | $10.72 | 29,540,080 |
| 2015-12-14 | $10.68 | $11.10 | $10.50 | $11.01 | $10.70 | 36,215,120 |
| 2015-12-11 | $11.65 | $11.65 | $10.91 | $10.93 | $10.62 | 49,017,660 |
| 2015-12-10 | $11.62 | $11.73 | $11.40 | $11.67 | $11.34 | 42,545,670 |
| 2015-12-09 | $11.55 | $11.78 | $11.43 | $11.70 | $11.37 | 36,938,190 |
| 2015-12-08 | $11.90 | $12.00 | $11.39 | $11.62 | $11.29 | 58,940,050 |
| 2015-12-07 | $12.25 | $12.35 | $11.93 | $12.06 | $11.72 | 60,692,000 |
| 2015-12-04 | $11.84 | $12.58 | $11.75 | $12.37 | $12.02 | 97,647,730 |
| 2015-12-03 | $12.58 | $12.58 | $11.76 | $12.11 | $11.76 | 102,979,040 |
| 2015-12-02 | $11.44 | $11.44 | $11.44 | $11.44 | $11.11 | 0 |
| 2015-12-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.11 | 0 |
| 2015-11-30 | $11.49 | $11.76 | $10.55 | $11.44 | $11.11 | 84,719,790 |
| 2015-11-27 | $12.71 | $13.23 | $11.44 | $11.62 | $11.29 | 154,956,550 |
| 2015-11-26 | $12.00 | $12.71 | $11.83 | $12.71 | $12.35 | 45,343,630 |
| 2015-11-25 | $11.45 | $11.60 | $11.35 | $11.55 | $11.22 | 39,140,840 |
| 2015-11-24 | $11.37 | $11.42 | $11.13 | $11.38 | $11.06 | 35,835,680 |
| 2015-11-23 | $11.78 | $11.85 | $11.39 | $11.41 | $11.08 | 46,023,070 |
| 2015-11-20 | $11.70 | $11.98 | $11.61 | $11.78 | $11.44 | 50,803,720 |
| 2015-11-19 | $11.40 | $11.69 | $11.26 | $11.68 | $11.35 | 43,662,920 |
| 2015-11-18 | $11.33 | $12.10 | $11.26 | $11.42 | $11.09 | 69,963,430 |
| 2015-11-17 | $11.81 | $11.95 | $11.35 | $11.38 | $11.06 | 58,534,360 |
| 2015-11-16 | $10.88 | $11.69 | $10.83 | $11.67 | $11.34 | 58,593,280 |
| 2015-11-13 | $11.45 | $11.45 | $11.05 | $11.16 | $10.84 | 57,775,170 |
| 2015-11-12 | $12.10 | $12.20 | $11.51 | $11.61 | $11.28 | 66,187,560 |
| 2015-11-11 | $11.60 | $12.18 | $11.55 | $12.00 | $11.66 | 68,249,390 |
| 2015-11-10 | $11.55 | $11.85 | $11.33 | $11.67 | $11.34 | 84,880,880 |
| 2015-11-09 | $11.20 | $12.06 | $10.96 | $11.72 | $11.39 | 128,135,760 |
| 2015-11-06 | $10.41 | $10.98 | $10.41 | $10.96 | $10.65 | 84,027,830 |
| 2015-11-05 | $10.54 | $10.86 | $10.36 | $10.51 | $10.21 | 93,018,620 |
| 2015-11-04 | $9.84 | $10.43 | $9.82 | $10.42 | $10.12 | 63,157,560 |
| 2015-11-03 | $9.79 | $9.89 | $9.57 | $9.74 | $9.46 | 34,320,210 |
| 2015-11-02 | $9.98 | $10.19 | $9.70 | $9.73 | $9.45 | 56,064,920 |
| 2015-10-30 | $10.24 | $10.54 | $10.03 | $10.27 | $9.98 | 60,011,950 |
| 2015-10-29 | $10.40 | $10.50 | $10.03 | $10.27 | $9.98 | 68,496,980 |
| 2015-10-28 | $10.48 | $10.86 | $10.20 | $10.28 | $9.99 | 71,691,330 |
| 2015-10-27 | $10.60 | $10.75 | $9.88 | $10.55 | $10.25 | 77,261,790 |
| 2015-10-26 | $10.95 | $11.06 | $10.37 | $10.75 | $10.44 | 138,018,770 |
| 2015-10-23 | $9.64 | $10.56 | $9.64 | $10.56 | $10.26 | 128,382,860 |
| 2015-10-22 | $9.21 | $9.70 | $9.11 | $9.60 | $9.33 | 98,932,010 |
| 2015-10-21 | $10.13 | $10.19 | $9.11 | $9.11 | $8.85 | 127,728,470 |
| 2015-10-20 | $9.78 | $10.16 | $9.70 | $10.12 | $9.83 | 86,950,620 |
| 2015-10-19 | $10.00 | $10.35 | $9.64 | $9.81 | $9.53 | 115,688,350 |
| 2015-10-16 | $9.85 | $9.97 | $9.51 | $9.96 | $9.68 | 124,156,120 |
| 2015-10-15 | $9.27 | $9.80 | $9.27 | $9.77 | $9.49 | 108,447,080 |
| 2015-10-14 | $9.35 | $9.43 | $9.09 | $9.29 | $9.03 | 102,715,580 |
| 2015-10-13 | $9.10 | $9.62 | $9.03 | $9.47 | $9.20 | 112,713,770 |
| 2015-10-12 | $8.60 | $9.35 | $8.56 | $9.14 | $8.88 | 123,738,920 |
| 2015-10-09 | $8.27 | $8.65 | $8.19 | $8.58 | $8.34 | 99,948,670 |
| 2015-10-08 | $8.25 | $8.47 | $8.01 | $8.27 | $8.03 | 65,702,790 |
| 2015-10-07 | $7.94 | $7.94 | $7.94 | $7.94 | $7.71 | 0 |
| 2015-10-06 | $7.94 | $7.94 | $7.94 | $7.94 | $7.71 | 0 |
| 2015-10-05 | $7.94 | $7.94 | $7.94 | $7.94 | $7.71 | 0 |
| 2015-10-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.71 | 0 |
| 2015-10-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.71 | 0 |
| 2015-09-30 | $8.11 | $8.14 | $7.85 | $7.94 | $7.71 | 44,210,570 |
| 2015-09-29 | $8.25 | $8.32 | $7.87 | $8.05 | $7.82 | 34,969,190 |
| 2015-09-28 | $8.29 | $8.53 | $8.05 | $8.51 | $8.27 | 28,699,250 |
| 2015-09-25 | $8.70 | $8.84 | $8.01 | $8.33 | $8.09 | 44,274,380 |
| 2015-09-24 | $8.37 | $9.09 | $8.37 | $8.85 | $8.60 | 62,576,570 |
| 2015-09-23 | $8.48 | $8.57 | $8.22 | $8.33 | $8.09 | 45,843,040 |
| 2015-09-22 | $8.60 | $9.05 | $8.41 | $8.76 | $8.51 | 70,917,780 |
| 2015-09-21 | $8.02 | $8.72 | $7.96 | $8.58 | $8.34 | 51,246,970 |
| 2015-09-18 | $8.25 | $8.35 | $7.94 | $8.23 | $8.00 | 39,857,560 |
| 2015-09-17 | $8.30 | $8.88 | $8.14 | $8.19 | $7.96 | 65,864,410 |
| 2015-09-16 | $7.86 | $8.56 | $7.68 | $8.56 | $8.32 | 56,786,320 |
| 2015-09-15 | $7.97 | $8.15 | $7.58 | $7.78 | $7.56 | 53,802,390 |
| 2015-09-14 | $9.50 | $9.60 | $8.42 | $8.42 | $8.18 | 66,329,030 |
| 2015-09-11 | $9.02 | $9.45 | $9.02 | $9.36 | $9.09 | 50,602,460 |
| 2015-09-10 | $9.23 | $9.43 | $8.91 | $9.02 | $8.76 | 59,093,080 |
| 2015-09-09 | $9.08 | $9.67 | $8.93 | $9.57 | $9.30 | 98,536,520 |
| 2015-09-08 | $8.16 | $9.00 | $8.02 | $9.00 | $8.74 | 47,247,410 |
| 2015-09-07 | $8.04 | $8.64 | $8.02 | $8.18 | $7.95 | 56,145,010 |
| 2015-09-04 | $7.97 | $7.97 | $7.97 | $7.97 | $7.74 | 0 |
| 2015-09-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.74 | 0 |
| 2015-09-02 | $7.89 | $8.68 | $7.69 | $7.97 | $7.74 | 68,476,340 |
| 2015-09-01 | $9.30 | $9.30 | $8.54 | $8.54 | $8.30 | 50,890,300 |
| 2015-08-31 | $10.54 | $10.54 | $9.49 | $9.49 | $9.22 | 57,850,790 |
| 2015-08-28 | $9.85 | $10.56 | $9.52 | $10.54 | $10.24 | 84,543,090 |
| 2015-08-27 | $9.55 | $9.95 | $8.69 | $9.66 | $9.38 | 81,742,600 |
| 2015-08-26 | $10.06 | $10.65 | $9.65 | $9.65 | $9.37 | 99,534,390 |
| 2015-08-25 | $10.72 | $10.72 | $10.72 | $10.72 | $10.41 | 2,840,800 |
| 2015-08-24 | $11.95 | $12.55 | $11.91 | $11.91 | $11.57 | 14,671,080 |
| 2015-08-21 | $14.50 | $14.50 | $13.23 | $13.23 | $12.85 | 43,171,720 |
| 2015-08-20 | $15.30 | $15.31 | $14.28 | $14.70 | $14.28 | 39,068,730 |
| 2015-08-19 | $14.98 | $16.14 | $14.27 | $15.58 | $15.14 | 65,143,750 |
| 2015-08-18 | $17.65 | $17.80 | $15.85 | $15.85 | $15.40 | 71,707,600 |
| 2015-08-17 | $16.80 | $17.99 | $16.60 | $17.61 | $17.11 | 89,326,080 |
| 2015-08-14 | $16.30 | $16.69 | $16.07 | $16.43 | $15.96 | 84,880,760 |
| 2015-08-13 | $15.99 | $16.28 | $15.51 | $16.15 | $15.69 | 69,453,950 |
| 2015-08-12 | $15.70 | $16.34 | $15.41 | $16.02 | $15.56 | 69,280,020 |
| 2015-08-11 | $16.14 | $16.42 | $15.71 | $15.92 | $15.47 | 107,084,730 |
| 2015-08-10 | $15.00 | $16.95 | $14.89 | $16.58 | $16.11 | 172,533,180 |
| 2015-08-07 | $14.77 | $16.69 | $14.77 | $15.95 | $15.50 | 189,409,370 |
| 2015-08-06 | $16.41 | $16.41 | $16.41 | $16.41 | $15.94 | 1,355,000 |
| 2015-08-05 | $18.23 | $18.23 | $18.23 | $18.23 | $17.71 | 2,768,000 |
| 2015-08-04 | $20.25 | $20.25 | $20.25 | $20.25 | $19.67 | 0 |
Greattown Holdings Ltd (600094) News Headlines
Recent Greattown Holdings Ltd (600094) News
Similar Companies to Greattown Holdings Ltd (600094) 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 | -- | -- | -- |