Guanghui Energy Company Ltd (600256) Exchange: SHG
Data as of July 10, 2025
$6.02 ($0.02) 0.33%
Guanghui Energy Company Ltd - Daily Information
Click for more stock information on Guanghui Energy Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $6.00 |
| Previous Close | $6.02 |
| High | $6.05 |
| Low | $5.99 |
| Adjusted Open | $6.00 |
| Previous Adjusted Close | $6.02 |
| Adjusted High | $6.05 |
| Adjusted Low | $5.99 |
About Guanghui Energy Company Ltd (600256)
GUANGHUI ENERGY CO., LTD. is principally engaged in the natural gas and coal business. The Company’s main business activities comprise the exploitation, transportation and marketing of natural gas, mining and sale of coal, commercial property leasing, merchandise trading, and stone mining and sales, among others. The Company operates its business within domestic market, with Northwest China as main market.
Invest in Guanghui Energy Company Ltd (600256)
Historical Stock Data for Guanghui Energy Company Ltd (600256)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $6.00 | $6.05 | $5.99 | $6.02 | $6.02 | 49,650,500 |
| 2025-06-27 | $5.95 | $6.00 | $5.94 | $6.00 | $6.00 | 57,007,890 |
| 2025-06-26 | $5.97 | $6.01 | $5.94 | $5.94 | $5.94 | 62,838,040 |
| 2025-06-25 | $5.97 | $6.00 | $5.94 | $5.99 | $5.99 | 55,822,880 |
| 2025-06-24 | $6.03 | $6.03 | $5.86 | $5.98 | $5.98 | 103,941,160 |
| 2025-06-23 | $6.10 | $6.14 | $6.05 | $6.09 | $6.09 | 70,624,480 |
| 2025-06-20 | $6.11 | $6.13 | $6.03 | $6.04 | $6.04 | 84,375,160 |
| 2025-06-19 | $6.11 | $6.19 | $6.05 | $6.12 | $6.12 | 97,138,660 |
| 2025-06-18 | $6.20 | $6.23 | $6.12 | $6.13 | $6.13 | 64,320,870 |
| 2025-06-17 | $6.08 | $6.18 | $6.05 | $6.17 | $6.17 | 97,652,740 |
| 2025-06-13 | $6.05 | $6.15 | $6.05 | $6.13 | $6.13 | 147,990,470 |
| 2025-06-12 | $6.01 | $6.03 | $5.98 | $6.00 | $6.00 | 49,035,470 |
| 2025-06-11 | $5.98 | $6.02 | $5.96 | $6.00 | $6.00 | 56,614,000 |
| 2025-06-10 | $5.97 | $6.00 | $5.93 | $5.98 | $5.98 | 60,386,350 |
| 2025-06-09 | $5.94 | $5.99 | $5.94 | $5.96 | $5.96 | 38,404,570 |
| 2025-06-06 | $5.90 | $5.99 | $5.89 | $5.97 | $5.97 | 67,468,840 |
| 2025-06-05 | $5.89 | $5.90 | $5.87 | $5.89 | $5.89 | 29,332,040 |
| 2025-06-04 | $5.89 | $5.90 | $5.87 | $5.88 | $5.88 | 33,062,530 |
| 2025-06-03 | $5.93 | $5.94 | $5.86 | $5.88 | $5.88 | 57,260,000 |
| 2025-05-30 | $5.93 | $5.95 | $5.91 | $5.93 | $5.93 | 31,873,200 |
| 2025-05-29 | $5.94 | $5.95 | $5.92 | $5.94 | $5.94 | 32,919,970 |
| 2025-05-28 | $5.94 | $5.96 | $5.92 | $5.95 | $5.95 | 32,676,530 |
| 2025-05-27 | $5.98 | $5.99 | $5.90 | $5.93 | $5.93 | 41,962,570 |
| 2025-05-26 | $5.89 | $6.00 | $5.82 | $5.98 | $5.98 | 67,960,320 |
| 2025-05-23 | $5.96 | $5.98 | $5.88 | $5.88 | $5.88 | 51,443,210 |
| 2025-05-22 | $5.99 | $6.00 | $5.94 | $5.95 | $5.95 | 45,991,320 |
| 2025-05-21 | $5.95 | $6.03 | $5.95 | $5.99 | $5.99 | 68,844,690 |
| 2025-05-20 | $5.88 | $5.98 | $5.88 | $5.94 | $5.94 | 55,027,130 |
| 2025-05-19 | $6.13 | $6.13 | $5.88 | $5.89 | $5.89 | 153,844,660 |
| 2025-05-16 | $5.92 | $6.05 | $5.91 | $6.03 | $6.03 | 89,093,260 |
| 2025-05-15 | $5.88 | $6.02 | $5.88 | $5.92 | $5.92 | 97,983,960 |
| 2025-05-14 | $5.87 | $5.90 | $5.84 | $5.90 | $5.90 | 48,924,330 |
| 2025-05-13 | $5.91 | $5.92 | $5.85 | $5.86 | $5.86 | 66,416,900 |
| 2025-05-12 | $5.80 | $5.89 | $5.79 | $5.88 | $5.88 | 85,924,100 |
| 2025-05-09 | $5.78 | $5.82 | $5.76 | $5.78 | $5.78 | 53,627,630 |
| 2025-05-08 | $5.83 | $5.84 | $5.76 | $5.76 | $5.76 | 76,478,580 |
| 2025-05-07 | $5.89 | $5.90 | $5.81 | $5.83 | $5.83 | 68,921,330 |
| 2025-05-06 | $5.81 | $5.92 | $5.80 | $5.86 | $5.86 | 83,172,980 |
| 2025-04-30 | $5.75 | $5.81 | $5.73 | $5.79 | $5.79 | 52,380,250 |
| 2025-04-29 | $5.72 | $5.81 | $5.70 | $5.73 | $5.73 | 57,563,930 |
| 2025-04-28 | $5.72 | $5.77 | $5.67 | $5.73 | $5.73 | 66,403,130 |
| 2025-04-25 | $5.71 | $5.76 | $5.65 | $5.72 | $5.72 | 134,721,170 |
| 2025-04-24 | $5.54 | $5.60 | $5.51 | $5.59 | $5.59 | 56,418,280 |
| 2025-04-23 | $5.46 | $5.56 | $5.46 | $5.53 | $5.53 | 67,177,410 |
| 2025-04-22 | $5.49 | $5.50 | $5.43 | $5.45 | $5.45 | 62,569,120 |
| 2025-04-21 | $5.50 | $5.53 | $5.48 | $5.50 | $5.50 | 38,602,620 |
| 2025-04-18 | $5.53 | $5.54 | $5.48 | $5.51 | $5.51 | 26,869,600 |
| 2025-04-17 | $5.49 | $5.54 | $5.48 | $5.51 | $5.51 | 31,882,470 |
| 2025-04-16 | $5.58 | $5.63 | $5.49 | $5.52 | $5.52 | 53,748,740 |
| 2025-04-15 | $5.69 | $5.69 | $5.57 | $5.60 | $5.60 | 44,019,080 |
| 2025-04-14 | $5.59 | $5.71 | $5.57 | $5.69 | $5.69 | 79,995,220 |
| 2025-04-11 | $5.52 | $5.57 | $5.50 | $5.56 | $5.56 | 49,131,010 |
| 2025-04-10 | $5.64 | $5.67 | $5.52 | $5.57 | $5.57 | 121,466,020 |
| 2025-04-09 | $5.52 | $5.61 | $5.39 | $5.58 | $5.58 | 80,592,530 |
| 2025-04-08 | $5.48 | $5.60 | $5.46 | $5.59 | $5.59 | 80,795,120 |
| 2025-04-07 | $5.81 | $5.82 | $5.45 | $5.45 | $5.45 | 121,561,820 |
| 2025-04-03 | $6.09 | $6.12 | $6.02 | $6.06 | $6.06 | 59,722,930 |
| 2025-04-02 | $6.13 | $6.15 | $6.08 | $6.12 | $6.12 | 25,111,950 |
| 2025-04-01 | $6.09 | $6.16 | $6.09 | $6.13 | $6.13 | 44,048,930 |
| 2025-03-31 | $6.13 | $6.19 | $6.06 | $6.08 | $6.08 | 58,574,800 |
| 2025-03-28 | $6.28 | $6.28 | $6.15 | $6.15 | $6.15 | 65,551,590 |
| 2025-03-27 | $6.28 | $6.31 | $6.26 | $6.28 | $6.28 | 46,750,090 |
| 2025-03-26 | $6.45 | $6.46 | $6.28 | $6.29 | $6.29 | 100,183,660 |
| 2025-03-25 | $6.43 | $6.48 | $6.35 | $6.45 | $6.45 | 58,752,940 |
| 2025-03-24 | $6.52 | $6.55 | $6.38 | $6.44 | $6.44 | 75,898,510 |
| 2025-03-21 | $6.49 | $6.60 | $6.44 | $6.50 | $6.50 | 83,530,940 |
| 2025-03-20 | $6.33 | $6.61 | $6.33 | $6.49 | $6.49 | 147,689,790 |
| 2025-03-19 | $6.22 | $6.34 | $6.19 | $6.33 | $6.33 | 85,750,140 |
| 2025-03-18 | $6.28 | $6.29 | $6.21 | $6.23 | $6.23 | 53,799,200 |
| 2025-03-17 | $6.23 | $6.34 | $6.23 | $6.28 | $6.28 | 55,044,090 |
| 2025-03-14 | $6.31 | $6.31 | $6.24 | $6.26 | $6.26 | 94,307,810 |
| 2025-03-13 | $6.18 | $6.32 | $6.17 | $6.31 | $6.31 | 103,388,640 |
| 2025-03-12 | $6.20 | $6.22 | $6.16 | $6.18 | $6.18 | 35,904,760 |
| 2025-03-11 | $6.25 | $6.28 | $6.15 | $6.20 | $6.20 | 58,847,840 |
| 2025-03-10 | $6.16 | $6.28 | $6.15 | $6.28 | $6.28 | 77,489,580 |
| 2025-03-07 | $6.08 | $6.19 | $6.07 | $6.17 | $6.17 | 73,116,330 |
| 2025-03-06 | $6.10 | $6.11 | $6.06 | $6.09 | $6.09 | 45,433,900 |
| 2025-03-05 | $6.09 | $6.12 | $6.06 | $6.10 | $6.10 | 31,113,830 |
| 2025-03-04 | $6.08 | $6.12 | $6.03 | $6.10 | $6.10 | 41,658,320 |
| 2025-03-03 | $6.14 | $6.20 | $6.09 | $6.10 | $6.10 | 59,302,300 |
| 2025-02-28 | $6.15 | $6.25 | $6.12 | $6.12 | $6.12 | 79,063,480 |
| 2025-02-27 | $6.18 | $6.19 | $6.10 | $6.15 | $6.15 | 46,423,490 |
| 2025-02-26 | $6.05 | $6.22 | $6.03 | $6.16 | $6.16 | 86,510,780 |
| 2025-02-25 | $6.04 | $6.08 | $5.98 | $6.06 | $6.06 | 48,964,020 |
| 2025-02-24 | $6.10 | $6.14 | $6.03 | $6.06 | $6.06 | 73,887,530 |
| 2025-02-20 | $6.17 | $6.18 | $6.05 | $6.08 | $6.08 | 56,231,880 |
| 2025-02-19 | $6.21 | $6.30 | $6.15 | $6.19 | $6.19 | 78,215,450 |
| 2025-02-18 | $6.08 | $6.30 | $6.04 | $6.21 | $6.21 | 105,104,440 |
| 2025-02-17 | $6.11 | $6.12 | $6.02 | $6.09 | $6.09 | 65,609,060 |
| 2025-02-14 | $6.15 | $6.15 | $6.10 | $6.12 | $6.12 | 41,389,030 |
| 2025-02-13 | $6.15 | $6.22 | $6.13 | $6.14 | $6.14 | 51,707,480 |
| 2025-02-12 | $6.18 | $6.19 | $6.11 | $6.16 | $6.16 | 39,090,920 |
| 2025-02-11 | $6.20 | $6.23 | $6.14 | $6.18 | $6.18 | 43,920,600 |
| 2025-02-10 | $6.26 | $6.28 | $6.16 | $6.20 | $6.20 | 59,506,130 |
| 2025-02-07 | $6.15 | $6.28 | $6.15 | $6.26 | $6.26 | 57,772,440 |
| 2025-02-06 | $6.14 | $6.18 | $6.06 | $6.17 | $6.17 | 48,801,800 |
| 2025-02-05 | $6.14 | $6.15 | $6.07 | $6.14 | $6.14 | 42,091,810 |
| 2025-01-27 | $6.04 | $6.14 | $6.04 | $6.09 | $6.09 | 39,969,800 |
| 2025-01-24 | $6.05 | $6.06 | $6.00 | $6.05 | $6.05 | 32,374,550 |
| 2025-01-23 | $6.09 | $6.16 | $6.04 | $6.05 | $6.05 | 43,117,770 |
| 2025-01-22 | $6.03 | $6.09 | $5.99 | $6.07 | $6.07 | 49,975,640 |
| 2025-01-21 | $6.08 | $6.09 | $5.97 | $6.05 | $6.05 | 51,448,740 |
| 2025-01-20 | $6.15 | $6.16 | $6.04 | $6.06 | $6.06 | 60,295,250 |
| 2025-01-17 | $6.23 | $6.24 | $6.12 | $6.13 | $6.13 | 50,261,540 |
| 2025-01-16 | $6.19 | $6.29 | $6.18 | $6.22 | $6.22 | 53,782,780 |
| 2025-01-15 | $6.22 | $6.24 | $6.12 | $6.13 | $6.13 | 40,896,620 |
| 2025-01-14 | $6.05 | $6.22 | $6.03 | $6.22 | $6.22 | 52,757,730 |
| 2025-01-13 | $6.03 | $6.16 | $6.02 | $6.05 | $6.05 | 43,115,380 |
| 2025-01-09 | $6.20 | $6.22 | $6.13 | $6.14 | $6.14 | 39,284,020 |
| 2025-01-08 | $6.36 | $6.36 | $6.15 | $6.23 | $6.23 | 71,869,600 |
| 2025-01-07 | $6.46 | $6.52 | $6.34 | $6.38 | $6.38 | 55,821,720 |
| 2025-01-06 | $6.47 | $6.55 | $6.40 | $6.49 | $6.49 | 40,720,160 |
| 2025-01-03 | $6.52 | $6.62 | $6.46 | $6.47 | $6.47 | 54,403,420 |
| 2025-01-02 | $6.74 | $6.82 | $6.45 | $6.49 | $6.49 | 78,502,500 |
| 2024-12-31 | $6.71 | $6.83 | $6.70 | $6.73 | $6.73 | 79,107,180 |
| 2024-12-30 | $6.62 | $6.69 | $6.61 | $6.69 | $6.69 | 40,293,430 |
| 2024-12-27 | $6.64 | $6.65 | $6.57 | $6.63 | $6.63 | 42,396,120 |
| 2024-12-26 | $6.71 | $6.72 | $6.61 | $6.64 | $6.64 | 54,711,010 |
| 2024-12-25 | $6.71 | $6.75 | $6.68 | $6.72 | $6.72 | 29,919,600 |
| 2024-12-24 | $6.70 | $6.73 | $6.66 | $6.72 | $6.72 | 39,044,370 |
| 2024-12-23 | $6.83 | $6.91 | $6.70 | $6.70 | $6.70 | 67,449,010 |
| 2024-12-20 | $6.96 | $6.96 | $6.80 | $6.83 | $6.83 | 73,923,210 |
| 2024-12-19 | $6.98 | $7.01 | $6.88 | $6.95 | $6.95 | 71,559,760 |
| 2024-12-18 | $6.97 | $7.09 | $6.96 | $7.01 | $7.01 | 59,527,490 |
| 2024-12-17 | $6.97 | $7.09 | $6.94 | $6.96 | $6.96 | 68,622,800 |
| 2024-12-16 | $6.96 | $7.05 | $6.92 | $6.99 | $6.99 | 73,381,500 |
| 2024-12-13 | $7.11 | $7.12 | $6.91 | $6.99 | $6.99 | 185,369,130 |
| 2024-12-12 | $7.17 | $7.18 | $7.10 | $7.13 | $7.13 | 68,119,380 |
| 2024-12-11 | $7.10 | $7.20 | $7.08 | $7.16 | $7.16 | 77,801,770 |
| 2024-12-10 | $7.24 | $7.26 | $7.09 | $7.12 | $7.12 | 108,227,090 |
| 2024-12-09 | $7.18 | $7.19 | $7.05 | $7.13 | $7.13 | 86,268,830 |
| 2024-12-06 | $7.24 | $7.26 | $7.11 | $7.21 | $7.21 | 88,320,080 |
| 2024-12-05 | $7.30 | $7.32 | $7.19 | $7.24 | $7.24 | 43,454,840 |
| 2024-12-04 | $7.25 | $7.38 | $7.17 | $7.33 | $7.33 | 68,521,080 |
| 2024-12-03 | $7.19 | $7.25 | $7.15 | $7.23 | $7.23 | 45,495,960 |
| 2024-12-02 | $7.17 | $7.26 | $6.98 | $7.21 | $7.21 | 79,052,030 |
| 2024-11-29 | $7.16 | $7.28 | $7.09 | $7.20 | $7.20 | 60,405,250 |
| 2024-11-28 | $7.21 | $7.24 | $7.13 | $7.15 | $7.15 | 53,853,960 |
| 2024-11-27 | $7.29 | $7.29 | $7.06 | $7.22 | $7.22 | 96,761,980 |
| 2024-11-26 | $7.42 | $7.42 | $7.25 | $7.31 | $7.31 | 49,052,820 |
| 2024-11-25 | $7.39 | $7.46 | $7.28 | $7.41 | $7.41 | 59,553,980 |
| 2024-11-22 | $7.61 | $7.69 | $7.40 | $7.40 | $7.40 | 55,547,220 |
| 2024-11-21 | $7.71 | $7.71 | $7.55 | $7.62 | $7.62 | 40,513,490 |
| 2024-11-20 | $7.51 | $7.71 | $7.46 | $7.68 | $7.68 | 59,863,390 |
| 2024-11-19 | $7.61 | $7.61 | $7.35 | $7.54 | $7.54 | 79,959,230 |
| 2024-11-18 | $7.54 | $7.76 | $7.53 | $7.57 | $7.57 | 78,795,880 |
| 2024-11-15 | $7.73 | $7.76 | $7.53 | $7.56 | $7.56 | 81,488,910 |
| 2024-11-14 | $7.86 | $7.90 | $7.71 | $7.71 | $7.71 | 73,027,550 |
| 2024-11-13 | $7.83 | $7.93 | $7.79 | $7.90 | $7.90 | 47,406,010 |
| 2024-11-12 | $7.94 | $8.05 | $7.83 | $7.88 | $7.88 | 80,698,030 |
| 2024-11-11 | $7.81 | $7.94 | $7.71 | $7.94 | $7.94 | 75,783,630 |
| 2024-11-08 | $8.07 | $8.14 | $7.84 | $7.87 | $7.87 | 84,053,780 |
| 2024-11-07 | $7.87 | $8.05 | $7.81 | $8.02 | $8.02 | 61,764,240 |
| 2024-11-06 | $8.00 | $8.01 | $7.85 | $7.89 | $7.89 | 79,504,830 |
| 2024-11-05 | $8.06 | $8.07 | $7.93 | $8.02 | $8.02 | 70,869,680 |
| 2024-11-04 | $7.99 | $8.07 | $7.90 | $8.02 | $8.02 | 52,861,500 |
| 2024-11-01 | $7.70 | $8.07 | $7.70 | $7.86 | $7.86 | 90,994,630 |
| 2024-10-31 | $7.63 | $7.78 | $7.50 | $7.65 | $7.65 | 135,596,690 |
| 2024-10-30 | $8.21 | $8.28 | $7.84 | $7.93 | $7.93 | 124,644,000 |
| 2024-10-29 | $8.30 | $8.39 | $8.24 | $8.26 | $8.26 | 64,087,180 |
| 2024-10-28 | $8.17 | $8.40 | $8.11 | $8.31 | $8.31 | 82,014,620 |
| 2024-10-25 | $8.34 | $8.37 | $8.18 | $8.30 | $8.30 | 87,307,890 |
| 2024-10-24 | $8.28 | $8.47 | $8.18 | $8.38 | $8.38 | 69,967,220 |
| 2024-10-23 | $8.41 | $8.46 | $8.21 | $8.32 | $8.32 | 81,998,350 |
| 2024-10-22 | $8.15 | $8.44 | $8.07 | $8.38 | $8.38 | 129,803,330 |
| 2024-10-21 | $7.78 | $8.25 | $7.76 | $8.12 | $8.12 | 182,739,030 |
| 2024-10-18 | $7.72 | $7.89 | $7.56 | $7.75 | $7.75 | 137,819,340 |
| 2024-10-17 | $7.53 | $7.93 | $7.53 | $7.76 | $7.76 | 202,515,720 |
| 2024-10-16 | $7.36 | $7.56 | $7.33 | $7.45 | $7.45 | 90,429,500 |
| 2024-10-15 | $7.47 | $7.58 | $7.33 | $7.35 | $7.35 | 81,619,820 |
| 2024-10-14 | $7.44 | $7.61 | $7.39 | $7.56 | $7.56 | 97,606,630 |
| 2024-10-11 | $7.50 | $7.59 | $7.30 | $7.43 | $7.43 | 93,132,650 |
| 2024-10-10 | $7.22 | $7.67 | $7.22 | $7.50 | $7.50 | 134,334,150 |
| 2024-10-09 | $7.55 | $7.57 | $7.21 | $7.23 | $7.23 | 151,417,330 |
| 2024-10-08 | $7.90 | $7.90 | $7.26 | $7.68 | $7.68 | 271,483,040 |
| 2024-09-30 | $7.00 | $7.27 | $6.92 | $7.19 | $7.19 | 199,972,090 |
| 2024-09-27 | $6.47 | $6.71 | $6.46 | $6.69 | $6.69 | 80,331,780 |
| 2024-09-26 | $6.21 | $6.40 | $6.19 | $6.40 | $6.40 | 68,856,950 |
| 2024-09-25 | $6.34 | $6.45 | $6.21 | $6.23 | $6.23 | 83,490,000 |
| 2024-09-24 | $5.91 | $6.19 | $5.91 | $6.19 | $6.19 | 69,425,020 |
| 2024-09-23 | $5.75 | $5.95 | $5.72 | $5.91 | $5.91 | 43,135,270 |
| 2024-09-20 | $5.84 | $5.85 | $5.76 | $5.81 | $5.81 | 29,230,400 |
| 2024-09-19 | $5.82 | $5.88 | $5.74 | $5.83 | $5.83 | 31,705,260 |
| 2024-09-18 | $5.76 | $5.85 | $5.70 | $5.82 | $5.82 | 31,414,210 |
| 2024-09-13 | $5.77 | $5.82 | $5.75 | $5.77 | $5.77 | 23,045,930 |
| 2024-09-12 | $5.74 | $5.81 | $5.73 | $5.74 | $5.74 | 30,472,420 |
| 2024-09-11 | $5.87 | $5.88 | $5.69 | $5.74 | $5.74 | 59,168,230 |
| 2024-09-10 | $5.91 | $5.97 | $5.86 | $5.90 | $5.90 | 28,105,670 |
| 2024-09-09 | $6.00 | $6.00 | $5.85 | $5.91 | $5.91 | 49,745,300 |
| 2024-09-06 | $6.03 | $6.06 | $5.99 | $6.01 | $6.01 | 26,081,330 |
| 2024-09-05 | $6.04 | $6.12 | $5.98 | $6.03 | $6.03 | 35,007,530 |
| 2024-09-04 | $6.11 | $6.13 | $6.01 | $6.04 | $6.04 | 40,942,550 |
| 2024-09-03 | $6.20 | $6.26 | $6.11 | $6.16 | $6.16 | 53,866,850 |
| 2024-09-02 | $6.15 | $6.34 | $6.13 | $6.23 | $6.23 | 156,228,000 |
| 2024-08-30 | $5.89 | $6.04 | $5.81 | $5.96 | $5.96 | 52,686,790 |
| 2024-08-29 | $5.82 | $5.93 | $5.79 | $5.91 | $5.91 | 30,469,990 |
| 2024-08-28 | $5.70 | $5.85 | $5.69 | $5.85 | $5.85 | 35,930,910 |
| 2024-08-27 | $5.81 | $5.83 | $5.70 | $5.71 | $5.71 | 41,688,140 |
| 2024-08-26 | $5.81 | $5.86 | $5.76 | $5.80 | $5.80 | 30,635,080 |
| 2024-08-23 | $5.78 | $5.89 | $5.74 | $5.77 | $5.77 | 28,605,240 |
| 2024-08-22 | $5.85 | $5.88 | $5.78 | $5.78 | $5.78 | 21,563,280 |
| 2024-08-21 | $5.91 | $5.96 | $5.80 | $5.87 | $5.87 | 34,640,760 |
| 2024-08-20 | $6.13 | $6.13 | $5.88 | $5.93 | $5.93 | 58,685,520 |
| 2024-08-19 | $6.14 | $6.24 | $6.12 | $6.13 | $6.13 | 34,327,860 |
| 2024-08-16 | $6.11 | $6.21 | $6.09 | $6.17 | $6.17 | 45,141,210 |
| 2024-08-15 | $5.97 | $6.13 | $5.95 | $6.10 | $6.10 | 46,633,880 |
| 2024-08-14 | $6.09 | $6.09 | $5.98 | $5.98 | $5.98 | 32,894,970 |
| 2024-08-13 | $6.09 | $6.15 | $6.05 | $6.10 | $6.10 | 28,281,670 |
| 2024-08-12 | $6.01 | $6.19 | $5.94 | $6.09 | $6.09 | 57,505,390 |
| 2024-08-09 | $6.01 | $6.08 | $5.98 | $6.01 | $6.01 | 32,099,260 |
| 2024-08-08 | $6.00 | $6.06 | $5.95 | $5.99 | $5.99 | 30,754,860 |
| 2024-08-07 | $6.04 | $6.04 | $5.96 | $5.99 | $5.99 | 26,625,240 |
| 2024-08-06 | $5.96 | $6.06 | $5.95 | $6.00 | $6.00 | 39,492,780 |
| 2024-08-05 | $5.93 | $6.06 | $5.86 | $5.92 | $5.92 | 46,317,240 |
| 2024-08-02 | $6.00 | $6.05 | $5.92 | $5.94 | $5.94 | 31,920,560 |
| 2024-08-01 | $6.12 | $6.18 | $6.02 | $6.05 | $6.05 | 36,089,990 |
| 2024-07-31 | $5.87 | $6.11 | $5.86 | $6.09 | $6.09 | 62,635,140 |
| 2024-07-30 | $5.85 | $5.95 | $5.81 | $5.87 | $5.87 | 34,561,960 |
| 2024-07-29 | $5.97 | $5.98 | $5.84 | $5.87 | $5.87 | 32,307,770 |
| 2024-07-26 | $5.73 | $6.00 | $5.72 | $5.96 | $5.96 | 71,412,410 |
| 2024-07-25 | $5.74 | $5.75 | $5.66 | $5.71 | $5.71 | 29,925,740 |
| 2024-07-24 | $5.72 | $5.80 | $5.66 | $5.76 | $5.76 | 47,381,840 |
| 2024-07-23 | $5.86 | $5.93 | $5.76 | $5.77 | $5.77 | 63,152,470 |
| 2024-07-22 | $5.86 | $5.87 | $5.70 | $5.71 | $5.71 | 77,313,930 |
| 2024-07-19 | $6.01 | $6.03 | $5.91 | $5.93 | $5.93 | 37,129,290 |
| 2024-07-18 | $6.03 | $6.05 | $5.95 | $6.03 | $6.03 | 34,061,250 |
| 2024-07-17 | $6.13 | $6.14 | $5.99 | $6.05 | $6.05 | 50,318,750 |
| 2024-07-16 | $6.11 | $6.20 | $6.09 | $6.17 | $6.17 | 35,373,950 |
| 2024-07-15 | $6.05 | $6.19 | $5.98 | $6.13 | $6.13 | 50,765,940 |
| 2024-07-12 | $6.07 | $6.16 | $6.04 | $6.09 | $6.09 | 62,546,490 |
| 2024-07-11 | $5.85 | $6.06 | $5.81 | $6.04 | $6.04 | 83,470,400 |
| 2024-07-10 | $5.91 | $5.91 | $5.74 | $5.77 | $5.77 | 115,269,120 |
| 2024-07-09 | $6.05 | $6.07 | $5.85 | $6.02 | $6.02 | 106,155,850 |
| 2024-07-08 | $6.30 | $6.30 | $6.00 | $6.05 | $6.05 | 113,777,730 |
| 2024-07-05 | $6.39 | $6.39 | $6.25 | $6.30 | $6.30 | 58,220,120 |
| 2024-07-04 | $6.64 | $6.66 | $6.38 | $6.40 | $6.40 | 65,870,850 |
| 2024-07-03 | $6.69 | $6.72 | $6.62 | $6.64 | $6.64 | 31,276,950 |
| 2024-07-02 | $6.81 | $6.83 | $6.61 | $6.68 | $6.68 | 64,192,040 |
| 2024-07-01 | $6.68 | $6.84 | $6.63 | $6.83 | $6.83 | 52,587,190 |
| 2024-06-28 | $6.61 | $6.74 | $6.56 | $6.70 | $6.70 | 51,089,550 |
| 2024-06-27 | $6.76 | $6.77 | $6.61 | $6.61 | $6.61 | 69,897,520 |
| 2024-06-26 | $7.37 | $7.49 | $7.20 | $7.44 | $7.44 | 75,528,750 |
| 2024-06-25 | $7.34 | $7.40 | $7.24 | $7.37 | $7.37 | 57,283,440 |
| 2024-06-24 | $7.57 | $7.57 | $7.32 | $7.35 | $7.35 | 71,153,560 |
| 2024-06-21 | $7.68 | $7.70 | $7.46 | $7.49 | $7.49 | 81,165,380 |
| 2024-06-20 | $7.70 | $7.84 | $7.66 | $7.67 | $7.67 | 51,329,870 |
| 2024-06-19 | $7.75 | $7.86 | $7.69 | $7.72 | $7.72 | 64,332,500 |
| 2024-06-18 | $7.65 | $7.70 | $7.59 | $7.66 | $7.66 | 30,708,450 |
| 2024-06-17 | $7.67 | $7.76 | $7.60 | $7.62 | $7.62 | 55,518,550 |
| 2024-06-14 | $7.76 | $7.79 | $7.69 | $7.73 | $7.73 | 42,014,450 |
| 2024-06-13 | $7.89 | $7.92 | $7.72 | $7.76 | $7.76 | 65,737,230 |
| 2024-06-12 | $7.67 | $7.96 | $7.65 | $7.93 | $7.93 | 93,154,300 |
| 2024-06-11 | $7.86 | $7.88 | $7.48 | $7.67 | $7.67 | 123,836,800 |
| 2024-06-07 | $7.64 | $7.87 | $7.63 | $7.86 | $7.86 | 88,909,840 |
| 2024-06-06 | $7.65 | $7.73 | $7.60 | $7.62 | $7.62 | 72,036,420 |
| 2024-06-05 | $7.84 | $7.86 | $7.60 | $7.61 | $7.61 | 82,911,750 |
| 2024-06-04 | $7.77 | $7.92 | $7.74 | $7.85 | $7.85 | 98,542,770 |
| 2024-06-03 | $8.02 | $8.05 | $7.61 | $7.67 | $7.67 | 130,563,550 |
| 2024-05-31 | $7.95 | $8.05 | $7.95 | $8.01 | $8.01 | 43,987,650 |
| 2024-05-30 | $8.17 | $8.17 | $7.93 | $7.95 | $7.95 | 80,793,570 |
| 2024-05-29 | $8.14 | $8.24 | $8.10 | $8.19 | $8.19 | 56,776,490 |
| 2024-05-28 | $8.22 | $8.26 | $8.08 | $8.12 | $8.12 | 63,929,790 |
| 2024-05-27 | $8.04 | $8.24 | $8.03 | $8.21 | $8.21 | 91,529,350 |
| 2024-05-24 | $7.95 | $8.09 | $7.93 | $8.00 | $8.00 | 54,464,530 |
| 2024-05-23 | $8.03 | $8.06 | $7.91 | $7.98 | $7.98 | 80,210,260 |
| 2024-05-22 | $8.13 | $8.30 | $8.08 | $8.10 | $8.10 | 84,379,180 |
| 2024-05-21 | $8.14 | $8.18 | $8.07 | $8.13 | $8.13 | 66,724,650 |
| 2024-05-20 | $8.02 | $8.15 | $7.95 | $8.12 | $8.12 | 99,514,260 |
| 2024-05-17 | $8.00 | $8.02 | $7.92 | $8.02 | $8.02 | 59,971,250 |
| 2024-05-16 | $7.73 | $8.07 | $7.73 | $7.97 | $7.97 | 140,521,620 |
| 2024-05-15 | $7.66 | $7.83 | $7.60 | $7.73 | $7.73 | 70,195,910 |
| 2024-05-14 | $7.78 | $7.80 | $7.58 | $7.67 | $7.67 | 96,501,600 |
| 2024-05-13 | $7.82 | $7.84 | $7.67 | $7.78 | $7.78 | 79,780,640 |
| 2024-05-10 | $7.90 | $7.99 | $7.81 | $7.87 | $7.87 | 69,198,890 |
| 2024-05-09 | $7.76 | $7.95 | $7.74 | $7.88 | $7.88 | 105,739,150 |
| 2024-05-08 | $7.69 | $7.82 | $7.66 | $7.78 | $7.78 | 96,023,650 |
| 2024-05-07 | $7.65 | $7.72 | $7.61 | $7.69 | $7.69 | 63,978,400 |
| 2024-05-06 | $7.44 | $7.64 | $7.36 | $7.63 | $7.63 | 107,695,530 |
| 2024-04-30 | $7.41 | $7.46 | $7.34 | $7.39 | $7.39 | 62,691,720 |
| 2024-04-29 | $7.22 | $7.42 | $7.20 | $7.41 | $7.41 | 91,015,200 |
| 2024-04-26 | $7.19 | $7.27 | $7.13 | $7.25 | $7.25 | 128,082,250 |
| 2024-04-25 | $7.28 | $7.36 | $7.24 | $7.32 | $7.32 | 68,732,480 |
| 2024-04-24 | $7.42 | $7.47 | $7.25 | $7.35 | $7.35 | 113,280,090 |
| 2024-04-23 | $7.55 | $7.63 | $7.35 | $7.41 | $7.41 | 108,266,680 |
| 2024-04-22 | $8.00 | $8.01 | $7.60 | $7.66 | $7.66 | 158,915,810 |
| 2024-04-19 | $7.82 | $8.10 | $7.82 | $7.96 | $7.96 | 133,760,430 |
| 2024-04-18 | $7.82 | $8.02 | $7.77 | $7.81 | $7.81 | 93,177,630 |
| 2024-04-17 | $7.70 | $7.87 | $7.67 | $7.87 | $7.87 | 86,020,450 |
| 2024-04-16 | $7.82 | $7.90 | $7.66 | $7.73 | $7.73 | 114,705,910 |
| 2024-04-15 | $7.82 | $7.95 | $7.65 | $7.90 | $7.90 | 117,587,340 |
| 2024-04-12 | $7.65 | $7.86 | $7.57 | $7.79 | $7.79 | 119,325,630 |
| 2024-04-11 | $7.43 | $7.82 | $7.34 | $7.68 | $7.68 | 131,767,720 |
| 2024-04-10 | $7.38 | $7.57 | $7.32 | $7.48 | $7.48 | 95,179,070 |
| 2024-04-09 | $7.40 | $7.47 | $7.29 | $7.37 | $7.37 | 68,817,350 |
| 2024-04-08 | $7.63 | $7.64 | $7.35 | $7.43 | $7.43 | 115,989,080 |
| 2024-04-03 | $7.53 | $7.73 | $7.52 | $7.72 | $7.72 | 120,107,880 |
| 2024-04-02 | $7.35 | $7.57 | $7.32 | $7.51 | $7.51 | 117,797,930 |
| 2024-04-01 | $7.40 | $7.46 | $7.27 | $7.33 | $7.33 | 99,515,650 |
| 2024-03-29 | $7.20 | $7.47 | $7.18 | $7.44 | $7.44 | 87,579,410 |
| 2024-03-28 | $7.29 | $7.33 | $7.18 | $7.22 | $7.22 | 79,360,790 |
| 2024-03-27 | $7.43 | $7.49 | $7.29 | $7.30 | $7.30 | 72,901,650 |
| 2024-03-26 | $7.74 | $7.81 | $7.38 | $7.48 | $7.48 | 127,422,920 |
| 2024-03-25 | $7.58 | $7.85 | $7.54 | $7.73 | $7.73 | 117,140,650 |
| 2024-03-22 | $7.64 | $7.72 | $7.55 | $7.61 | $7.61 | 63,734,460 |
| 2024-03-21 | $7.60 | $7.73 | $7.53 | $7.67 | $7.67 | 82,451,970 |
| 2024-03-20 | $7.54 | $7.66 | $7.45 | $7.64 | $7.64 | 101,149,710 |
| 2024-03-19 | $7.61 | $7.73 | $7.51 | $7.54 | $7.54 | 136,572,770 |
| 2024-03-18 | $7.78 | $7.78 | $7.52 | $7.59 | $7.59 | 160,587,610 |
| 2024-03-15 | $8.05 | $8.06 | $7.72 | $7.84 | $7.84 | 158,943,630 |
| 2024-03-14 | $7.85 | $8.12 | $7.85 | $8.09 | $8.09 | 127,921,140 |
| 2024-03-13 | $7.86 | $8.00 | $7.78 | $7.87 | $7.87 | 104,145,050 |
| 2024-03-12 | $8.20 | $8.25 | $7.86 | $7.89 | $7.89 | 145,824,770 |
| 2024-03-11 | $8.53 | $8.56 | $8.13 | $8.25 | $8.25 | 147,289,810 |
| 2024-03-08 | $8.54 | $8.64 | $8.34 | $8.60 | $8.60 | 115,495,170 |
| 2024-03-07 | $8.20 | $8.65 | $8.14 | $8.54 | $8.54 | 174,515,160 |
| 2024-03-06 | $8.28 | $8.37 | $8.19 | $8.24 | $8.24 | 99,291,630 |
| 2024-03-05 | $8.16 | $8.35 | $8.06 | $8.28 | $8.28 | 141,905,980 |
| 2024-03-04 | $7.80 | $8.20 | $7.77 | $8.18 | $8.18 | 188,313,270 |
| 2024-03-01 | $7.54 | $7.79 | $7.53 | $7.78 | $7.78 | 108,692,790 |
| 2024-02-29 | $7.39 | $7.50 | $7.39 | $7.49 | $7.49 | 71,943,700 |
| 2024-02-28 | $7.75 | $7.78 | $7.40 | $7.40 | $7.40 | 130,326,070 |
| 2024-02-27 | $7.72 | $7.85 | $7.63 | $7.74 | $7.74 | 73,011,710 |
| 2024-02-26 | $7.79 | $8.00 | $7.66 | $7.72 | $7.72 | 123,040,730 |
| 2024-02-23 | $7.84 | $7.99 | $7.69 | $7.76 | $7.76 | 127,230,340 |
| 2024-02-22 | $7.28 | $7.84 | $7.26 | $7.79 | $7.79 | 237,426,040 |
| 2024-02-21 | $7.14 | $7.33 | $7.13 | $7.25 | $7.25 | 79,207,460 |
| 2024-02-20 | $7.06 | $7.34 | $7.01 | $7.18 | $7.18 | 106,982,890 |
| 2024-02-19 | $6.75 | $7.16 | $6.73 | $7.10 | $7.10 | 126,647,080 |
| 2024-02-08 | $6.66 | $6.78 | $6.56 | $6.75 | $6.75 | 93,430,660 |
| 2024-02-07 | $6.56 | $6.69 | $6.50 | $6.62 | $6.62 | 73,690,630 |
| 2024-02-06 | $6.27 | $6.66 | $6.21 | $6.58 | $6.58 | 82,252,300 |
| 2024-02-05 | $6.53 | $6.58 | $6.20 | $6.26 | $6.26 | 123,348,820 |
| 2024-02-02 | $6.89 | $6.93 | $6.43 | $6.58 | $6.58 | 103,621,780 |
| 2024-02-01 | $7.03 | $7.10 | $6.88 | $6.90 | $6.90 | 66,885,270 |
| 2024-01-31 | $7.08 | $7.22 | $7.03 | $7.05 | $7.05 | 68,461,940 |
| 2024-01-30 | $7.07 | $7.20 | $7.04 | $7.05 | $7.05 | 65,380,800 |
| 2024-01-29 | $7.15 | $7.30 | $7.05 | $7.14 | $7.14 | 138,323,420 |
| 2024-01-26 | $7.52 | $7.57 | $7.40 | $7.51 | $7.51 | 70,582,940 |
| 2024-01-25 | $7.13 | $7.57 | $7.12 | $7.55 | $7.55 | 114,265,430 |
| 2024-01-24 | $6.95 | $7.12 | $6.92 | $7.11 | $7.11 | 56,873,830 |
| 2024-01-23 | $6.85 | $7.00 | $6.76 | $6.97 | $6.97 | 60,227,640 |
| 2024-01-22 | $7.21 | $7.21 | $6.83 | $6.85 | $6.85 | 81,350,780 |
| 2024-01-19 | $7.39 | $7.39 | $7.19 | $7.20 | $7.20 | 50,849,150 |
| 2024-01-18 | $7.38 | $7.41 | $7.17 | $7.37 | $7.37 | 69,448,620 |
| 2024-01-17 | $7.62 | $7.67 | $7.41 | $7.41 | $7.41 | 59,386,810 |
| 2024-01-16 | $7.69 | $7.73 | $7.55 | $7.64 | $7.64 | 44,197,010 |
| 2024-01-15 | $7.61 | $7.72 | $7.56 | $7.70 | $7.70 | 60,666,430 |
| 2024-01-12 | $7.58 | $7.68 | $7.54 | $7.55 | $7.55 | 60,229,930 |
| 2024-01-11 | $7.75 | $7.75 | $7.54 | $7.57 | $7.57 | 93,932,910 |
| 2024-01-10 | $7.90 | $7.93 | $7.70 | $7.76 | $7.76 | 69,437,980 |
| 2024-01-09 | $7.60 | $7.91 | $7.59 | $7.84 | $7.84 | 124,747,720 |
| 2024-01-08 | $7.70 | $7.70 | $7.54 | $7.64 | $7.64 | 81,389,000 |
| 2024-01-05 | $7.72 | $7.85 | $7.60 | $7.65 | $7.65 | 120,882,280 |
| 2024-01-04 | $7.50 | $7.83 | $7.49 | $7.73 | $7.73 | 181,433,950 |
| 2024-01-03 | $7.51 | $7.53 | $7.42 | $7.48 | $7.48 | 64,183,470 |
| 2024-01-02 | $7.13 | $7.54 | $7.13 | $7.48 | $7.48 | 176,989,170 |
| 2024-01-01 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-12-29 | $7.12 | $7.17 | $7.09 | $7.14 | $7.14 | 54,768,850 |
| 2023-12-28 | $7.12 | $7.21 | $7.09 | $7.16 | $7.16 | 68,746,940 |
| 2023-12-27 | $7.16 | $7.17 | $7.09 | $7.12 | $7.12 | 48,151,700 |
| 2023-12-26 | $7.16 | $7.32 | $7.11 | $7.13 | $7.13 | 67,057,600 |
| 2023-12-25 | $7.15 | $7.18 | $7.05 | $7.17 | $7.17 | 38,491,260 |
| 2023-12-22 | $7.05 | $7.30 | $7.03 | $7.15 | $7.15 | 112,857,160 |
| 2023-12-21 | $6.93 | $6.99 | $6.89 | $6.98 | $6.98 | 26,714,630 |
| 2023-12-20 | $6.93 | $7.09 | $6.93 | $6.96 | $6.96 | 56,521,670 |
| 2023-12-19 | $7.00 | $7.03 | $6.86 | $6.91 | $6.91 | 39,701,600 |
| 2023-12-18 | $7.02 | $7.07 | $6.96 | $7.00 | $7.00 | 31,966,260 |
| 2023-12-15 | $7.03 | $7.10 | $6.98 | $7.02 | $7.02 | 39,011,900 |
| 2023-12-14 | $7.02 | $7.05 | $6.96 | $7.00 | $7.00 | 33,161,510 |
| 2023-12-13 | $7.07 | $7.08 | $7.00 | $7.00 | $7.00 | 43,402,230 |
| 2023-12-12 | $7.12 | $7.12 | $7.04 | $7.11 | $7.11 | 35,678,520 |
| 2023-12-11 | $7.03 | $7.15 | $6.96 | $7.13 | $7.13 | 64,068,040 |
| 2023-12-08 | $7.21 | $7.23 | $7.03 | $7.07 | $7.07 | 83,706,520 |
| 2023-12-07 | $7.28 | $7.33 | $7.22 | $7.23 | $7.23 | 54,453,500 |
| 2023-12-06 | $7.39 | $7.40 | $7.27 | $7.33 | $7.33 | 70,640,740 |
| 2023-12-05 | $7.68 | $7.68 | $7.38 | $7.41 | $7.41 | 116,724,440 |
| 2023-12-04 | $7.40 | $7.73 | $7.38 | $7.71 | $7.71 | 156,968,730 |
| 2023-12-01 | $7.28 | $7.37 | $7.26 | $7.36 | $7.36 | 49,124,570 |
| 2023-11-30 | $7.26 | $7.38 | $7.26 | $7.26 | $7.26 | 72,180,460 |
| 2023-11-29 | $7.31 | $7.39 | $7.23 | $7.26 | $7.26 | 65,185,080 |
| 2023-11-28 | $7.48 | $7.48 | $7.21 | $7.32 | $7.32 | 87,780,680 |
| 2023-11-27 | $7.42 | $7.53 | $7.39 | $7.46 | $7.46 | 60,334,500 |
| 2023-11-24 | $7.36 | $7.54 | $7.34 | $7.44 | $7.44 | 67,169,020 |
| 2023-11-23 | $7.26 | $7.38 | $7.25 | $7.37 | $7.37 | 37,262,100 |
| 2023-11-22 | $7.34 | $7.36 | $7.25 | $7.26 | $7.26 | 44,634,070 |
| 2023-11-21 | $7.41 | $7.47 | $7.33 | $7.35 | $7.35 | 58,557,510 |
| 2023-11-20 | $7.44 | $7.46 | $7.35 | $7.40 | $7.40 | 44,632,310 |
| 2023-11-17 | $7.59 | $7.60 | $7.43 | $7.46 | $7.46 | 63,986,940 |
| 2023-11-16 | $7.69 | $7.71 | $7.60 | $7.63 | $7.63 | 42,089,610 |
| 2023-11-15 | $7.69 | $7.73 | $7.64 | $7.71 | $7.71 | 39,807,270 |
| 2023-11-14 | $7.78 | $7.80 | $7.61 | $7.64 | $7.64 | 53,529,700 |
| 2023-11-13 | $7.63 | $7.80 | $7.52 | $7.79 | $7.79 | 79,451,380 |
| 2023-11-10 | $7.45 | $7.64 | $7.43 | $7.60 | $7.60 | 74,329,560 |
| 2023-11-09 | $7.30 | $7.52 | $7.26 | $7.49 | $7.49 | 94,177,280 |
| 2023-11-08 | $7.33 | $7.36 | $7.26 | $7.31 | $7.31 | 43,955,310 |
| 2023-11-07 | $7.23 | $7.44 | $7.22 | $7.41 | $7.41 | 65,137,530 |
| 2023-11-06 | $7.53 | $7.56 | $7.23 | $7.27 | $7.27 | 122,326,010 |
| 2023-11-03 | $7.54 | $7.59 | $7.48 | $7.50 | $7.50 | 40,414,070 |
| 2023-11-02 | $7.51 | $7.56 | $7.46 | $7.50 | $7.50 | 31,266,010 |
| 2023-11-01 | $7.61 | $7.63 | $7.50 | $7.54 | $7.54 | 48,686,210 |
| 2023-10-31 | $7.41 | $7.59 | $7.38 | $7.50 | $7.50 | 56,401,030 |
| 2023-10-30 | $7.68 | $7.76 | $7.38 | $7.46 | $7.46 | 127,096,050 |
| 2023-10-27 | $7.48 | $7.84 | $7.48 | $7.73 | $7.73 | 148,958,840 |
| 2023-10-26 | $8.02 | $8.08 | $7.82 | $8.00 | $8.00 | 68,270,980 |
| 2023-10-25 | $8.02 | $8.17 | $8.01 | $8.07 | $8.07 | 82,985,860 |
| 2023-10-24 | $7.67 | $7.92 | $7.63 | $7.88 | $7.88 | 60,378,700 |
| 2023-10-23 | $7.76 | $7.83 | $7.63 | $7.69 | $7.69 | 64,744,610 |
| 2023-10-20 | $7.78 | $7.86 | $7.74 | $7.81 | $7.81 | 56,672,890 |
| 2023-10-19 | $7.97 | $7.98 | $7.80 | $7.81 | $7.81 | 65,460,100 |
| 2023-10-18 | $8.06 | $8.21 | $7.96 | $8.02 | $8.02 | 82,481,690 |
| 2023-10-17 | $8.00 | $8.13 | $7.90 | $8.11 | $8.11 | 122,621,880 |
| 2023-10-16 | $7.75 | $8.12 | $7.75 | $8.10 | $8.10 | 200,989,850 |
| 2023-10-13 | $7.61 | $7.67 | $7.52 | $7.66 | $7.66 | 56,015,560 |
| 2023-10-12 | $7.64 | $7.69 | $7.61 | $7.62 | $7.62 | 55,469,160 |
| 2023-10-11 | $7.84 | $7.86 | $7.61 | $7.66 | $7.66 | 91,959,810 |
| 2023-10-10 | $7.84 | $7.89 | $7.79 | $7.81 | $7.81 | 83,842,180 |
| 2023-10-09 | $7.58 | $7.92 | $7.44 | $7.87 | $7.87 | 158,356,870 |
| 2023-09-28 | $7.73 | $7.75 | $7.56 | $7.64 | $7.64 | 84,452,660 |
| 2023-09-27 | $7.66 | $7.77 | $7.57 | $7.58 | $7.58 | 104,344,160 |
| 2023-09-26 | $7.75 | $7.77 | $7.63 | $7.70 | $7.70 | 104,319,330 |
| 2023-09-25 | $7.68 | $7.87 | $7.67 | $7.78 | $7.78 | 126,850,270 |
| 2023-09-22 | $7.61 | $7.78 | $7.58 | $7.65 | $7.65 | 157,529,290 |
| 2023-09-21 | $7.60 | $7.77 | $7.57 | $7.66 | $7.66 | 134,647,790 |
| 2023-09-20 | $7.61 | $7.76 | $7.52 | $7.64 | $7.64 | 181,810,890 |
| 2023-09-19 | $7.26 | $7.66 | $7.26 | $7.58 | $7.58 | 247,711,910 |
| 2023-09-18 | $7.23 | $7.30 | $7.19 | $7.22 | $7.22 | 68,866,390 |
| 2023-09-15 | $7.36 | $7.40 | $7.21 | $7.25 | $7.25 | 114,108,050 |
| 2023-09-14 | $7.14 | $7.36 | $7.11 | $7.31 | $7.31 | 153,974,340 |
| 2023-09-13 | $7.09 | $7.17 | $7.08 | $7.13 | $7.13 | 68,957,760 |
| 2023-09-12 | $7.16 | $7.20 | $7.06 | $7.06 | $7.06 | 52,292,350 |
| 2023-09-11 | $7.05 | $7.19 | $7.05 | $7.13 | $7.13 | 73,387,190 |
| 2023-09-08 | $7.14 | $7.16 | $6.99 | $7.02 | $7.02 | 81,848,700 |
| 2023-09-07 | $7.23 | $7.30 | $7.17 | $7.18 | $7.18 | 77,612,080 |
| 2023-09-06 | $7.20 | $7.28 | $7.12 | $7.28 | $7.28 | 126,060,020 |
| 2023-09-05 | $7.17 | $7.24 | $7.09 | $7.18 | $7.18 | 111,549,550 |
| 2023-09-04 | $6.95 | $7.28 | $6.94 | $7.21 | $7.21 | 247,635,490 |
| 2023-09-01 | $6.61 | $6.84 | $6.60 | $6.83 | $6.83 | 128,615,180 |
| 2023-08-31 | $6.63 | $6.65 | $6.56 | $6.58 | $6.58 | 33,821,050 |
| 2023-08-30 | $6.62 | $6.71 | $6.62 | $6.64 | $6.64 | 48,366,980 |
| 2023-08-29 | $6.55 | $6.61 | $6.52 | $6.60 | $6.60 | 47,081,200 |
| 2023-08-28 | $6.72 | $6.76 | $6.54 | $6.55 | $6.55 | 82,458,890 |
| 2023-08-25 | $6.49 | $6.52 | $6.43 | $6.44 | $6.44 | 31,660,450 |
| 2023-08-24 | $6.51 | $6.56 | $6.49 | $6.51 | $6.51 | 45,877,120 |
| 2023-08-23 | $6.50 | $6.59 | $6.48 | $6.53 | $6.53 | 44,119,610 |
| 2023-08-22 | $6.52 | $6.55 | $6.40 | $6.53 | $6.53 | 52,144,560 |
| 2023-08-21 | $6.56 | $6.59 | $6.48 | $6.49 | $6.49 | 57,318,620 |
| 2023-08-18 | $6.65 | $6.72 | $6.61 | $6.62 | $6.62 | 92,285,530 |
| 2023-08-17 | $6.81 | $6.84 | $6.76 | $6.82 | $6.82 | 49,532,950 |
| 2023-08-16 | $6.86 | $6.90 | $6.84 | $6.85 | $6.85 | 33,348,390 |
| 2023-08-15 | $6.86 | $6.91 | $6.82 | $6.90 | $6.90 | 38,337,860 |
| 2023-08-14 | $6.85 | $6.89 | $6.74 | $6.87 | $6.87 | 59,418,780 |
| 2023-08-11 | $7.07 | $7.10 | $6.89 | $6.90 | $6.90 | 143,710,730 |
| 2023-08-10 | $6.92 | $7.17 | $6.92 | $7.14 | $7.14 | 198,330,150 |
| 2023-08-09 | $6.90 | $6.90 | $6.82 | $6.84 | $6.84 | 35,809,700 |
| 2023-08-08 | $6.87 | $6.93 | $6.83 | $6.91 | $6.91 | 45,530,790 |
| 2023-08-07 | $6.98 | $6.99 | $6.86 | $6.88 | $6.88 | 81,204,680 |
| 2023-08-04 | $7.04 | $7.12 | $7.00 | $7.01 | $7.01 | 63,933,590 |
| 2023-08-03 | $7.02 | $7.06 | $6.97 | $7.03 | $7.03 | 50,125,690 |
| 2023-08-02 | $7.30 | $7.33 | $7.03 | $7.04 | $7.04 | 126,011,220 |
| 2023-08-01 | $7.14 | $7.16 | $7.07 | $7.15 | $7.15 | 75,160,050 |
| 2023-07-31 | $7.17 | $7.29 | $7.09 | $7.12 | $7.12 | 105,601,200 |
| 2023-07-28 | $6.89 | $7.12 | $6.87 | $7.10 | $7.10 | 110,956,860 |
| 2023-07-27 | $6.88 | $6.97 | $6.86 | $6.92 | $6.92 | 68,675,620 |
| 2023-07-26 | $6.92 | $6.93 | $6.85 | $6.87 | $6.87 | 42,873,610 |
| 2023-07-25 | $6.76 | $6.95 | $6.75 | $6.90 | $6.90 | 104,078,130 |
| 2023-07-24 | $6.83 | $6.83 | $6.70 | $6.71 | $6.71 | 60,597,130 |
| 2023-07-21 | $6.93 | $6.95 | $6.80 | $6.83 | $6.83 | 77,856,060 |
| 2023-07-20 | $6.86 | $7.10 | $6.85 | $6.93 | $6.93 | 129,691,410 |
| 2023-07-19 | $6.80 | $6.92 | $6.77 | $6.83 | $6.83 | 62,634,180 |
| 2023-07-18 | $6.87 | $6.88 | $6.78 | $6.79 | $6.79 | 50,281,890 |
| 2023-07-17 | $6.93 | $7.00 | $6.84 | $6.86 | $6.86 | 83,926,460 |
| 2023-07-14 | $6.95 | $7.00 | $6.91 | $6.99 | $6.99 | 55,451,970 |
| 2023-07-13 | $6.90 | $7.00 | $6.88 | $6.95 | $6.95 | 63,324,790 |
| 2023-07-12 | $6.90 | $6.94 | $6.86 | $6.90 | $6.90 | 58,979,980 |
| 2023-07-11 | $6.89 | $6.91 | $6.81 | $6.86 | $6.86 | 34,872,350 |
| 2023-07-10 | $6.90 | $6.94 | $6.86 | $6.89 | $6.89 | 47,267,270 |
| 2023-07-07 | $6.84 | $6.89 | $6.80 | $6.86 | $6.86 | 42,221,880 |
| 2023-07-06 | $6.93 | $6.93 | $6.79 | $6.85 | $6.85 | 44,905,570 |
| 2023-07-05 | $6.89 | $6.93 | $6.85 | $6.90 | $6.90 | 45,466,380 |
| 2023-07-04 | $6.96 | $6.97 | $6.84 | $6.88 | $6.88 | 75,914,990 |
| 2023-07-03 | $6.88 | $6.99 | $6.86 | $6.95 | $6.95 | 75,908,340 |
| 2023-06-30 | $6.61 | $6.94 | $6.59 | $6.86 | $6.86 | 124,753,700 |
| 2023-06-29 | $6.71 | $6.77 | $6.62 | $6.64 | $6.64 | 126,733,860 |
| 2023-06-28 | $7.49 | $7.49 | $7.37 | $7.44 | $6.64 | 91,758,040 |
| 2023-06-27 | $7.29 | $7.47 | $7.26 | $7.45 | $6.65 | 95,189,760 |
| 2023-06-26 | $7.28 | $7.38 | $7.20 | $7.27 | $6.49 | 72,131,600 |
| 2023-06-21 | $7.39 | $7.45 | $7.28 | $7.28 | $6.50 | 75,211,270 |
| 2023-06-20 | $7.41 | $7.53 | $7.36 | $7.38 | $6.59 | 87,874,080 |
| 2023-06-19 | $7.40 | $7.44 | $7.35 | $7.37 | $6.58 | 55,407,440 |
| 2023-06-16 | $7.46 | $7.56 | $7.37 | $7.43 | $6.63 | 105,324,730 |
| 2023-06-15 | $7.23 | $7.43 | $7.18 | $7.40 | $6.60 | 97,234,700 |
| 2023-06-14 | $7.26 | $7.35 | $7.21 | $7.22 | $6.44 | 63,976,240 |
| 2023-06-13 | $7.35 | $7.38 | $7.20 | $7.25 | $6.47 | 77,277,820 |
| 2023-06-12 | $7.32 | $7.41 | $7.27 | $7.39 | $6.60 | 49,859,970 |
| 2023-06-09 | $7.42 | $7.43 | $7.30 | $7.35 | $6.56 | 61,530,180 |
| 2023-06-08 | $7.36 | $7.43 | $7.34 | $7.42 | $6.62 | 42,883,800 |
| 2023-06-07 | $7.35 | $7.40 | $7.30 | $7.36 | $6.57 | 55,886,780 |
| 2023-06-06 | $7.50 | $7.52 | $7.33 | $7.35 | $6.56 | 67,417,060 |
| 2023-06-05 | $7.55 | $7.58 | $7.40 | $7.44 | $6.64 | 58,454,710 |
| 2023-06-02 | $7.32 | $7.47 | $7.31 | $7.46 | $6.66 | 66,037,550 |
| 2023-06-01 | $7.22 | $7.32 | $7.17 | $7.26 | $6.48 | 60,845,240 |
| 2023-05-31 | $7.38 | $7.41 | $7.26 | $7.26 | $6.48 | 96,914,180 |
| 2023-05-30 | $7.45 | $7.56 | $7.35 | $7.48 | $6.68 | 96,349,130 |
| 2023-05-29 | $7.58 | $7.61 | $7.21 | $7.41 | $6.61 | 190,489,620 |
| 2023-05-26 | $8.14 | $8.14 | $7.53 | $7.67 | $6.85 | 234,718,040 |
| 2023-05-25 | $8.33 | $8.38 | $8.08 | $8.25 | $7.36 | 102,858,340 |
| 2023-05-24 | $8.51 | $8.52 | $8.39 | $8.39 | $7.49 | 50,985,710 |
| 2023-05-23 | $8.61 | $8.63 | $8.50 | $8.53 | $7.61 | 53,369,710 |
| 2023-05-22 | $8.80 | $8.80 | $8.62 | $8.64 | $7.71 | 84,775,030 |
| 2023-05-19 | $8.90 | $8.90 | $8.78 | $8.80 | $7.85 | 69,188,050 |
| 2023-05-18 | $9.03 | $9.07 | $8.90 | $8.92 | $7.96 | 44,236,000 |
| 2023-05-17 | $9.00 | $9.01 | $8.91 | $9.00 | $8.03 | 27,995,670 |
| 2023-05-16 | $8.96 | $9.06 | $8.92 | $9.02 | $8.05 | 61,089,040 |
| 2023-05-15 | $8.84 | $8.94 | $8.76 | $8.93 | $7.97 | 58,785,260 |
| 2023-05-12 | $9.01 | $9.02 | $8.84 | $8.85 | $7.90 | 75,001,100 |
| 2023-05-11 | $9.07 | $9.08 | $8.96 | $9.02 | $8.05 | 56,518,520 |
| 2023-05-10 | $9.22 | $9.24 | $8.98 | $9.03 | $8.06 | 117,463,240 |
| 2023-05-09 | $9.26 | $9.45 | $9.19 | $9.21 | $8.22 | 101,250,220 |
| 2023-05-08 | $9.13 | $9.48 | $9.13 | $9.27 | $8.27 | 134,291,180 |
| 2023-05-05 | $9.27 | $9.30 | $9.03 | $9.08 | $8.10 | 75,224,040 |
| 2023-05-04 | $9.11 | $9.34 | $9.00 | $9.27 | $8.27 | 82,522,810 |
| 2023-05-03 | $9.29 | $9.29 | $9.29 | $9.29 | $8.29 | 0 |
| 2023-05-02 | $9.29 | $9.29 | $9.29 | $9.29 | $8.29 | 0 |
| 2023-04-28 | $9.27 | $9.42 | $9.21 | $9.29 | $8.29 | 78,327,440 |
| 2023-04-27 | $9.38 | $9.43 | $9.15 | $9.27 | $8.27 | 95,380,900 |
| 2023-04-26 | $9.38 | $9.55 | $9.26 | $9.45 | $8.43 | 61,528,800 |
| 2023-04-25 | $9.46 | $9.59 | $9.31 | $9.44 | $8.42 | 57,238,500 |
| 2023-04-24 | $9.67 | $9.79 | $9.39 | $9.45 | $8.43 | 84,032,420 |
| 2023-04-21 | $9.75 | $9.88 | $9.60 | $9.64 | $8.60 | 80,161,270 |
| 2023-04-20 | $9.85 | $9.88 | $9.65 | $9.83 | $8.77 | 97,597,100 |
| 2023-04-19 | $10.00 | $10.11 | $9.86 | $9.90 | $8.84 | 98,658,290 |
| 2023-04-18 | $9.88 | $10.08 | $9.75 | $10.03 | $8.95 | 126,160,720 |
| 2023-04-17 | $9.30 | $10.17 | $9.30 | $9.92 | $8.85 | 251,166,970 |
| 2023-04-14 | $9.27 | $9.37 | $9.08 | $9.25 | $8.26 | 94,521,130 |
| 2023-04-13 | $9.18 | $9.39 | $9.16 | $9.24 | $8.25 | 72,074,090 |
| 2023-04-12 | $9.06 | $9.21 | $9.06 | $9.20 | $8.21 | 79,200,450 |
| 2023-04-11 | $8.98 | $9.11 | $8.76 | $9.10 | $8.12 | 96,661,780 |
| 2023-04-10 | $9.13 | $9.13 | $8.96 | $8.99 | $8.02 | 88,328,770 |
| 2023-04-07 | $9.23 | $9.26 | $9.07 | $9.14 | $8.16 | 78,672,480 |
| 2023-04-06 | $9.35 | $9.35 | $9.11 | $9.16 | $8.18 | 64,806,640 |
| 2023-04-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.35 | 0 |
| 2023-04-04 | $9.50 | $9.50 | $9.27 | $9.36 | $8.35 | 67,270,620 |
| 2023-04-03 | $9.38 | $9.68 | $9.38 | $9.44 | $8.42 | 100,470,310 |
| 2023-03-31 | $9.36 | $9.47 | $9.19 | $9.25 | $9.25 | 68,421,610 |
| 2023-03-30 | $9.09 | $9.40 | $9.00 | $9.39 | $9.39 | 93,207,730 |
| 2023-03-29 | $9.23 | $9.24 | $9.02 | $9.07 | $9.07 | 74,403,760 |
| 2023-03-28 | $9.31 | $9.45 | $9.24 | $9.25 | $9.25 | 70,317,240 |
| 2023-03-27 | $9.08 | $9.39 | $8.94 | $9.31 | $9.31 | 109,102,600 |
| 2023-03-24 | $9.16 | $9.17 | $9.03 | $9.08 | $9.08 | 52,618,410 |
| 2023-03-23 | $9.16 | $9.24 | $9.07 | $9.20 | $9.20 | 57,104,910 |
| 2023-03-22 | $9.38 | $9.40 | $9.16 | $9.21 | $9.21 | 73,533,740 |
| 2023-03-21 | $9.25 | $9.25 | $9.05 | $9.11 | $9.11 | 45,603,610 |
| 2023-03-20 | $9.39 | $9.42 | $9.15 | $9.19 | $9.19 | 49,815,290 |
| 2023-03-17 | $9.32 | $9.57 | $9.32 | $9.39 | $9.39 | 55,153,170 |
| 2023-03-16 | $9.56 | $9.56 | $9.20 | $9.30 | $9.30 | 76,280,560 |
| 2023-03-15 | $9.75 | $9.79 | $9.69 | $9.73 | $9.73 | 42,063,620 |
| 2023-03-14 | $10.05 | $10.05 | $9.70 | $9.74 | $9.74 | 59,425,680 |
| 2023-03-13 | $10.01 | $10.13 | $9.95 | $10.10 | $10.10 | 35,747,020 |
| 2023-03-10 | $10.15 | $10.25 | $10.00 | $10.01 | $10.01 | 41,957,540 |
| 2023-03-09 | $10.20 | $10.31 | $10.15 | $10.21 | $10.21 | 33,935,840 |
| 2023-03-08 | $10.28 | $10.32 | $10.16 | $10.21 | $10.21 | 43,548,080 |
| 2023-03-07 | $10.45 | $10.62 | $10.35 | $10.38 | $10.38 | 59,572,030 |
| 2023-03-06 | $10.60 | $10.61 | $10.19 | $10.37 | $10.37 | 73,607,490 |
| 2023-03-03 | $10.62 | $10.68 | $10.52 | $10.61 | $10.61 | 33,727,700 |
| 2023-03-02 | $10.71 | $10.76 | $10.52 | $10.62 | $10.62 | 44,194,540 |
| 2023-03-01 | $10.80 | $10.82 | $10.61 | $10.73 | $10.73 | 58,928,660 |
| 2023-02-28 | $10.94 | $10.94 | $10.61 | $10.79 | $10.79 | 65,600,830 |
| 2023-02-27 | $10.81 | $11.21 | $10.80 | $10.95 | $10.95 | 103,728,620 |
| 2023-02-24 | $10.86 | $10.98 | $10.63 | $10.76 | $10.76 | 77,044,950 |
| 2023-02-23 | $10.90 | $11.35 | $10.80 | $10.83 | $10.83 | 198,570,150 |
| 2023-02-22 | $10.40 | $10.59 | $10.36 | $10.39 | $10.39 | 62,190,650 |
| 2023-02-21 | $10.32 | $10.57 | $10.28 | $10.42 | $10.42 | 93,149,430 |
| 2023-02-20 | $9.93 | $10.33 | $9.91 | $10.29 | $10.29 | 129,536,930 |
| 2023-02-17 | $9.61 | $9.93 | $9.61 | $9.83 | $9.83 | 60,941,440 |
| 2023-02-16 | $9.82 | $9.90 | $9.57 | $9.66 | $9.66 | 56,032,920 |
| 2023-02-15 | $10.01 | $10.10 | $9.76 | $9.78 | $9.78 | 82,923,210 |
| 2023-02-14 | $10.11 | $10.18 | $10.00 | $10.03 | $10.03 | 57,496,060 |
| 2023-02-13 | $9.97 | $10.14 | $9.86 | $10.10 | $10.10 | 74,412,760 |
| 2023-02-10 | $10.25 | $10.25 | $9.96 | $9.99 | $9.99 | 85,296,710 |
| 2023-02-09 | $10.17 | $10.27 | $10.13 | $10.25 | $10.25 | 43,275,690 |
| 2023-02-08 | $10.47 | $10.55 | $10.15 | $10.17 | $10.17 | 85,452,880 |
| 2023-02-07 | $10.28 | $10.54 | $10.27 | $10.38 | $10.38 | 71,167,790 |
| 2023-02-06 | $10.15 | $10.27 | $10.13 | $10.23 | $10.23 | 36,270,280 |
| 2023-02-03 | $10.28 | $10.31 | $10.07 | $10.25 | $10.25 | 52,803,150 |
| 2023-02-02 | $10.20 | $10.49 | $10.11 | $10.34 | $10.34 | 80,083,460 |
| 2023-02-01 | $10.22 | $10.28 | $10.07 | $10.24 | $10.24 | 68,935,800 |
| 2023-01-31 | $10.12 | $10.28 | $10.10 | $10.22 | $10.22 | 47,640,400 |
| 2023-01-30 | $10.57 | $10.61 | $10.15 | $10.17 | $10.17 | 113,771,840 |
| 2023-01-20 | $10.40 | $10.63 | $10.36 | $10.56 | $10.56 | 65,011,460 |
| 2023-01-19 | $10.33 | $10.54 | $10.21 | $10.40 | $10.40 | 65,512,960 |
| 2023-01-18 | $10.22 | $10.44 | $10.18 | $10.33 | $10.33 | 61,428,950 |
| 2023-01-17 | $10.28 | $10.28 | $10.07 | $10.19 | $10.19 | 63,578,860 |
| 2023-01-16 | $10.27 | $10.36 | $10.11 | $10.29 | $10.29 | 88,950,210 |
| 2023-01-13 | $10.37 | $10.58 | $10.16 | $10.27 | $10.27 | 107,895,920 |
| 2023-01-12 | $10.25 | $10.45 | $10.17 | $10.38 | $10.38 | 141,225,440 |
| 2023-01-11 | $9.55 | $10.45 | $9.55 | $10.34 | $10.34 | 239,173,500 |
| 2023-01-10 | $9.48 | $9.57 | $9.35 | $9.54 | $9.54 | 75,131,200 |
| 2023-01-09 | $9.39 | $9.57 | $9.16 | $9.54 | $9.54 | 127,695,220 |
| 2023-01-06 | $8.96 | $9.38 | $8.95 | $9.34 | $9.34 | 151,722,780 |
| 2023-01-05 | $8.90 | $9.02 | $8.76 | $8.99 | $8.99 | 109,875,950 |
| 2023-01-04 | $9.19 | $9.21 | $8.82 | $8.90 | $8.90 | 146,132,490 |
| 2023-01-03 | $9.05 | $9.19 | $8.88 | $9.19 | $9.19 | 78,542,650 |
| 2023-01-02 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2022-12-30 | $8.95 | $9.20 | $8.95 | $9.02 | $9.02 | 82,300,020 |
| 2022-12-29 | $9.20 | $9.20 | $8.88 | $8.89 | $8.89 | 88,352,010 |
| 2022-12-28 | $9.30 | $9.37 | $9.17 | $9.23 | $9.23 | 45,543,600 |
| 2022-12-27 | $9.08 | $9.34 | $9.08 | $9.34 | $9.34 | 81,115,710 |
| 2022-12-26 | $9.06 | $9.14 | $8.89 | $9.08 | $9.08 | 77,483,840 |
| 2022-12-23 | $9.13 | $9.21 | $8.98 | $9.06 | $9.06 | 51,571,230 |
| 2022-12-22 | $9.58 | $9.59 | $9.15 | $9.20 | $9.20 | 65,464,440 |
| 2022-12-21 | $9.60 | $9.65 | $9.35 | $9.51 | $9.51 | 49,993,940 |
| 2022-12-20 | $9.49 | $9.68 | $9.46 | $9.57 | $9.57 | 47,764,510 |
| 2022-12-19 | $9.80 | $9.86 | $9.49 | $9.53 | $9.53 | 79,755,950 |
| 2022-12-16 | $9.85 | $10.08 | $9.81 | $9.87 | $9.87 | 63,403,090 |
| 2022-12-15 | $10.08 | $10.09 | $9.76 | $9.92 | $9.92 | 81,318,350 |
| 2022-12-14 | $9.79 | $10.10 | $9.66 | $10.06 | $10.06 | 132,608,100 |
| 2022-12-13 | $9.71 | $9.96 | $9.70 | $9.72 | $9.72 | 82,704,900 |
| 2022-12-12 | $10.12 | $10.23 | $9.66 | $9.69 | $9.69 | 155,947,960 |
| 2022-12-09 | $10.09 | $10.29 | $9.98 | $10.09 | $10.09 | 136,431,560 |
| 2022-12-08 | $10.20 | $10.40 | $10.10 | $10.13 | $10.13 | 100,239,720 |
| 2022-12-07 | $10.16 | $10.26 | $9.99 | $10.14 | $10.14 | 100,758,850 |
| 2022-12-06 | $10.20 | $10.33 | $10.03 | $10.26 | $10.26 | 97,684,460 |
| 2022-12-05 | $10.43 | $10.46 | $10.19 | $10.23 | $10.23 | 144,476,100 |
| 2022-12-01 | $10.81 | $10.92 | $10.50 | $10.54 | $10.54 | 127,135,740 |
| 2022-11-30 | $10.53 | $10.85 | $10.49 | $10.70 | $10.70 | 144,256,050 |
| 2022-11-29 | $10.30 | $10.50 | $10.27 | $10.48 | $10.48 | 112,591,620 |
| 2022-11-28 | $10.61 | $10.65 | $10.15 | $10.23 | $10.23 | 185,208,510 |
| 2022-11-25 | $10.68 | $10.93 | $10.56 | $10.88 | $10.88 | 91,946,570 |
| 2022-11-24 | $10.50 | $10.82 | $10.37 | $10.72 | $10.72 | 106,291,820 |
| 2022-11-23 | $10.51 | $10.73 | $10.35 | $10.50 | $10.50 | 113,184,120 |
| 2022-11-22 | $10.33 | $10.70 | $10.32 | $10.47 | $10.47 | 118,636,680 |
| 2022-11-21 | $10.17 | $10.39 | $10.02 | $10.33 | $10.33 | 87,091,000 |
| 2022-11-18 | $10.15 | $10.34 | $9.80 | $10.27 | $10.27 | 119,648,330 |
| 2022-11-17 | $10.19 | $10.24 | $9.92 | $10.10 | $10.10 | 124,735,220 |
| 2022-11-16 | $10.23 | $10.40 | $10.19 | $10.26 | $10.26 | 88,034,250 |
| 2022-11-15 | $10.07 | $10.25 | $9.95 | $10.23 | $10.23 | 105,046,570 |
| 2022-11-14 | $10.76 | $10.81 | $10.05 | $10.10 | $10.10 | 195,408,560 |
| 2022-11-11 | $10.59 | $10.83 | $10.33 | $10.74 | $10.74 | 146,042,610 |
| 2022-11-10 | $10.31 | $10.48 | $10.02 | $10.40 | $10.40 | 110,561,760 |
| 2022-11-09 | $10.84 | $10.84 | $10.45 | $10.46 | $10.46 | 102,141,150 |
| 2022-11-08 | $11.08 | $11.10 | $10.65 | $10.76 | $10.76 | 132,365,290 |
| 2022-11-07 | $10.73 | $11.25 | $10.69 | $11.15 | $11.15 | 197,304,310 |
| 2022-11-04 | $9.94 | $10.84 | $9.94 | $10.62 | $10.62 | 168,499,750 |
| 2022-11-03 | $10.26 | $10.67 | $10.11 | $10.33 | $10.33 | 120,747,450 |
| 2022-11-02 | $9.95 | $10.42 | $9.85 | $10.39 | $10.39 | 175,215,550 |
| 2022-11-01 | $10.21 | $10.47 | $9.60 | $10.03 | $10.03 | 265,334,800 |
| 2022-10-31 | $10.52 | $10.63 | $10.19 | $10.28 | $10.28 | 112,181,600 |
| 2022-10-28 | $10.74 | $10.91 | $10.50 | $10.60 | $10.60 | 94,146,000 |
| 2022-10-27 | $10.88 | $11.15 | $10.76 | $10.77 | $10.77 | 82,584,020 |
| 2022-10-26 | $10.98 | $11.11 | $10.68 | $10.80 | $10.80 | 106,284,140 |
| 2022-10-25 | $11.23 | $11.37 | $10.78 | $10.96 | $10.96 | 124,713,230 |
| 2022-10-24 | $11.75 | $11.78 | $11.24 | $11.30 | $11.30 | 105,541,540 |
| 2022-10-21 | $11.63 | $11.91 | $11.58 | $11.75 | $11.75 | 61,940,870 |
| 2022-10-20 | $11.77 | $11.95 | $11.43 | $11.67 | $11.67 | 96,470,210 |
| 2022-10-19 | $12.20 | $12.51 | $11.81 | $11.84 | $11.84 | 125,979,980 |
| 2022-10-18 | $12.10 | $12.53 | $12.06 | $12.28 | $12.28 | 91,247,360 |
| 2022-10-17 | $12.31 | $12.52 | $11.48 | $12.21 | $12.21 | 153,966,080 |
| 2022-10-14 | $12.26 | $12.73 | $12.13 | $12.47 | $12.47 | 102,319,770 |
| 2022-10-13 | $12.69 | $12.75 | $12.03 | $12.20 | $12.20 | 111,999,410 |
| 2022-10-12 | $12.63 | $12.88 | $12.30 | $12.83 | $12.83 | 92,532,820 |
| 2022-10-11 | $12.54 | $13.03 | $12.45 | $12.76 | $12.76 | 104,354,540 |
| 2022-10-10 | $12.72 | $12.94 | $12.41 | $12.57 | $12.57 | 126,990,810 |
| 2022-09-30 | $12.28 | $12.47 | $12.11 | $12.28 | $12.28 | 91,878,650 |
| 2022-09-29 | $12.94 | $13.00 | $12.32 | $12.49 | $12.49 | 115,919,470 |
| 2022-09-28 | $12.80 | $13.10 | $12.66 | $12.68 | $12.68 | 135,406,200 |
| 2022-09-27 | $12.79 | $12.88 | $12.06 | $12.45 | $12.45 | 142,237,740 |
| 2022-09-26 | $13.00 | $13.19 | $12.50 | $12.70 | $12.70 | 161,386,410 |
| 2022-09-23 | $13.78 | $13.99 | $13.31 | $13.36 | $13.36 | 112,032,630 |
| 2022-09-22 | $13.31 | $14.02 | $13.09 | $13.96 | $13.96 | 153,489,350 |
| 2022-09-21 | $12.76 | $13.68 | $12.76 | $13.67 | $13.67 | 151,979,840 |
| 2022-09-20 | $12.85 | $13.15 | $12.75 | $12.85 | $12.85 | 83,814,160 |
| 2022-09-19 | $12.89 | $13.10 | $12.63 | $12.81 | $12.81 | 86,005,180 |
| 2022-09-16 | $12.99 | $13.32 | $12.70 | $12.70 | $12.70 | 133,939,200 |
| 2022-09-15 | $13.94 | $14.19 | $12.98 | $13.19 | $13.19 | 148,581,700 |
| 2022-09-14 | $13.48 | $14.03 | $13.44 | $13.64 | $13.64 | 98,727,670 |
| 2022-09-13 | $14.13 | $14.28 | $13.51 | $13.67 | $13.67 | 140,491,590 |
| 2022-09-12 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2022-09-09 | $14.40 | $14.47 | $13.65 | $14.08 | $14.08 | 113,835,530 |
| 2022-09-08 | $14.20 | $14.52 | $13.89 | $14.20 | $14.20 | 152,667,160 |
| 2022-09-07 | $13.98 | $15.20 | $13.88 | $14.71 | $14.71 | 182,455,410 |
| 2022-09-06 | $13.96 | $14.43 | $13.69 | $14.18 | $14.18 | 195,396,540 |
| 2022-09-05 | $13.10 | $13.93 | $12.98 | $13.88 | $13.88 | 222,406,130 |
| 2022-09-02 | $12.86 | $12.90 | $12.39 | $12.66 | $12.66 | 104,791,650 |
| 2022-09-01 | $12.75 | $13.25 | $12.42 | $12.77 | $12.77 | 172,349,220 |
| 2022-08-31 | $13.26 | $13.37 | $12.49 | $12.65 | $12.65 | 204,700,010 |
| 2022-08-30 | $14.20 | $14.20 | $13.08 | $13.32 | $13.32 | 271,758,870 |
| 2022-08-29 | $14.13 | $14.64 | $13.80 | $14.53 | $14.53 | 191,221,410 |
| 2022-08-26 | $14.60 | $15.03 | $14.10 | $14.35 | $14.35 | 204,162,380 |
| 2022-08-25 | $13.38 | $14.63 | $13.38 | $14.63 | $14.63 | 261,454,640 |
| 2022-08-24 | $13.58 | $13.74 | $12.95 | $13.30 | $13.30 | 188,857,750 |
| 2022-08-23 | $12.75 | $13.90 | $12.63 | $13.60 | $13.60 | 253,382,390 |
| 2022-08-22 | $12.57 | $12.87 | $12.25 | $12.64 | $12.64 | 149,826,640 |
| 2022-08-19 | $11.75 | $12.65 | $11.65 | $12.50 | $12.50 | 233,454,800 |
| 2022-08-18 | $11.48 | $11.68 | $11.44 | $11.59 | $11.59 | 87,677,190 |
| 2022-08-17 | $11.42 | $11.86 | $11.18 | $11.53 | $11.53 | 151,349,460 |
| 2022-08-16 | $11.32 | $11.42 | $11.14 | $11.34 | $11.34 | 77,072,500 |
| 2022-08-15 | $10.78 | $11.61 | $10.78 | $11.39 | $11.39 | 187,426,990 |
| 2022-08-12 | $10.45 | $11.09 | $10.45 | $10.86 | $10.86 | 179,002,570 |
| 2022-08-11 | $10.44 | $10.55 | $10.29 | $10.40 | $10.40 | 64,888,390 |
| 2022-08-10 | $10.60 | $10.61 | $10.15 | $10.30 | $10.30 | 107,433,400 |
| 2022-08-09 | $9.68 | $10.56 | $9.64 | $10.39 | $10.39 | 186,567,850 |
| 2022-08-08 | $9.38 | $9.70 | $9.32 | $9.62 | $9.62 | 84,797,630 |
| 2022-08-05 | $9.68 | $9.78 | $9.30 | $9.50 | $9.50 | 98,195,790 |
| 2022-08-04 | $9.92 | $9.99 | $9.48 | $9.76 | $9.76 | 110,228,260 |
| 2022-08-03 | $10.20 | $10.35 | $9.88 | $9.91 | $9.91 | 94,508,340 |
| 2022-08-02 | $10.36 | $10.45 | $10.06 | $10.13 | $10.13 | 107,315,660 |
| 2022-08-01 | $9.67 | $10.51 | $9.65 | $10.43 | $10.43 | 151,819,390 |
| 2022-07-29 | $10.04 | $10.09 | $9.69 | $9.72 | $9.72 | 99,631,590 |
| 2022-07-28 | $10.51 | $10.85 | $9.95 | $10.04 | $10.04 | 148,681,950 |
| 2022-07-27 | $10.13 | $10.40 | $10.06 | $10.34 | $10.34 | 115,866,660 |
| 2022-07-26 | $9.55 | $10.27 | $9.52 | $10.24 | $10.24 | 155,639,750 |
| 2022-07-25 | $9.38 | $9.60 | $9.33 | $9.46 | $9.46 | 68,369,100 |
| 2022-07-22 | $9.58 | $9.65 | $9.24 | $9.37 | $9.37 | 93,824,430 |
| 2022-07-21 | $9.60 | $9.86 | $9.45 | $9.62 | $9.62 | 107,187,000 |
| 2022-07-20 | $9.55 | $9.85 | $9.55 | $9.70 | $9.70 | 91,062,940 |
| 2022-07-19 | $9.55 | $9.66 | $9.34 | $9.51 | $9.51 | 88,710,270 |
| 2022-07-18 | $9.19 | $9.58 | $9.02 | $9.57 | $9.57 | 121,006,860 |
| 2022-07-15 | $9.25 | $9.49 | $9.06 | $9.08 | $9.08 | 94,775,480 |
| 2022-07-14 | $9.22 | $9.46 | $9.16 | $9.25 | $9.25 | 72,355,980 |
| 2022-07-13 | $9.20 | $9.24 | $8.94 | $9.19 | $9.19 | 117,185,550 |
| 2022-07-12 | $9.37 | $9.49 | $9.24 | $9.38 | $9.38 | 91,173,580 |
| 2022-07-11 | $9.64 | $9.64 | $9.20 | $9.41 | $9.41 | 123,066,450 |
| 2022-07-08 | $10.05 | $10.24 | $9.63 | $9.65 | $9.65 | 105,736,320 |
| 2022-07-07 | $9.74 | $9.90 | $9.40 | $9.79 | $9.79 | 111,191,180 |
| 2022-07-06 | $10.11 | $10.12 | $9.70 | $9.88 | $9.88 | 168,662,440 |
| 2022-07-05 | $10.15 | $10.62 | $10.03 | $10.50 | $10.50 | 169,838,030 |
| 2022-07-04 | $10.15 | $10.37 | $9.97 | $10.01 | $10.01 | 129,317,300 |
| 2022-07-01 | $10.35 | $10.37 | $9.80 | $10.24 | $10.24 | 138,335,730 |
| 2022-06-30 | $10.47 | $10.74 | $10.26 | $10.54 | $10.54 | 141,866,220 |
| 2022-06-29 | $10.54 | $10.80 | $10.31 | $10.57 | $10.57 | 170,149,330 |
| 2022-06-28 | $9.89 | $10.63 | $9.88 | $10.62 | $10.62 | 190,943,780 |
| 2022-06-27 | $9.62 | $9.91 | $9.26 | $9.81 | $9.81 | 236,241,940 |
| 2022-06-24 | $9.74 | $9.78 | $9.47 | $9.65 | $9.25 | 173,053,020 |
| 2022-06-23 | $9.60 | $9.90 | $9.43 | $9.87 | $9.46 | 118,672,960 |
| 2022-06-22 | $9.89 | $10.20 | $9.63 | $9.70 | $9.30 | 139,524,470 |
| 2022-06-21 | $9.47 | $10.04 | $9.44 | $9.85 | $9.45 | 202,086,070 |
| 2022-06-20 | $9.90 | $9.90 | $9.33 | $9.36 | $8.98 | 244,249,670 |
| 2022-06-17 | $10.20 | $10.47 | $10.01 | $10.34 | $9.92 | 147,029,920 |
| 2022-06-16 | $11.20 | $11.33 | $10.18 | $10.27 | $9.85 | 291,142,920 |
| 2022-06-15 | $11.90 | $11.96 | $11.30 | $11.31 | $10.85 | 146,563,820 |
| 2022-06-14 | $11.28 | $11.75 | $11.26 | $11.71 | $11.23 | 132,834,000 |
| 2022-06-13 | $11.85 | $12.02 | $11.36 | $11.50 | $11.03 | 168,671,610 |
| 2022-06-10 | $11.22 | $12.11 | $11.10 | $12.00 | $11.51 | 190,254,640 |
| 2022-06-09 | $10.65 | $11.38 | $10.56 | $11.29 | $10.83 | 205,872,710 |
| 2022-06-08 | $10.41 | $10.88 | $10.41 | $10.79 | $10.35 | 191,621,670 |
| 2022-06-07 | $10.21 | $10.66 | $10.21 | $10.38 | $9.95 | 142,335,570 |
| 2022-06-06 | $9.98 | $10.21 | $9.83 | $10.18 | $9.76 | 166,144,610 |
| 2022-06-02 | $10.08 | $10.20 | $9.78 | $9.79 | $9.39 | 174,800,820 |
| 2022-06-01 | $10.46 | $10.47 | $9.94 | $10.19 | $9.77 | 188,425,410 |
| 2022-05-31 | $10.53 | $10.78 | $10.31 | $10.55 | $10.12 | 113,367,330 |
| 2022-05-30 | $10.70 | $10.78 | $10.27 | $10.53 | $10.10 | 168,565,960 |
| 2022-05-27 | $10.60 | $11.23 | $10.50 | $10.70 | $10.26 | 208,413,160 |
| 2022-05-26 | $10.52 | $10.80 | $10.21 | $10.60 | $10.16 | 154,767,060 |
| 2022-05-25 | $10.02 | $10.64 | $10.01 | $10.48 | $10.05 | 134,433,560 |
| 2022-05-24 | $10.32 | $10.50 | $10.00 | $10.03 | $9.62 | 127,756,910 |
| 2022-05-23 | $10.24 | $10.56 | $10.00 | $10.18 | $9.76 | 128,190,340 |
| 2022-05-20 | $9.53 | $10.36 | $9.52 | $10.20 | $9.78 | 158,678,670 |
| 2022-05-19 | $9.27 | $9.58 | $9.15 | $9.53 | $9.14 | 96,169,240 |
| 2022-05-18 | $9.36 | $9.66 | $9.28 | $9.55 | $9.16 | 101,743,900 |
| 2022-05-17 | $9.30 | $9.60 | $9.30 | $9.53 | $9.14 | 151,934,030 |
| 2022-05-16 | $8.71 | $9.28 | $8.63 | $9.24 | $8.86 | 161,988,090 |
| 2022-05-13 | $8.42 | $8.70 | $8.27 | $8.62 | $8.27 | 105,209,490 |
| 2022-05-12 | $8.37 | $8.64 | $8.27 | $8.35 | $8.01 | 107,843,730 |
| 2022-05-11 | $8.08 | $8.42 | $8.05 | $8.36 | $8.02 | 139,577,700 |
| 2022-05-10 | $8.00 | $8.16 | $7.58 | $8.14 | $7.81 | 211,087,450 |
| 2022-05-09 | $8.58 | $8.75 | $8.18 | $8.39 | $8.05 | 156,800,980 |
| 2022-05-06 | $8.95 | $9.28 | $8.70 | $8.81 | $8.45 | 158,218,270 |
| 2022-05-05 | $9.10 | $9.34 | $8.91 | $9.20 | $8.82 | 142,506,260 |
| 2022-05-04 | $8.86 | $8.86 | $8.86 | $8.86 | $8.50 | 0 |
| 2022-05-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.50 | 0 |
| 2022-04-29 | $8.63 | $8.91 | $8.46 | $8.86 | $8.50 | 150,967,980 |
| 2022-04-28 | $8.27 | $8.80 | $8.15 | $8.52 | $8.17 | 151,607,330 |
| 2022-04-27 | $7.89 | $8.29 | $7.83 | $8.15 | $7.82 | 150,417,690 |
| 2022-04-26 | $8.92 | $8.94 | $7.88 | $7.89 | $7.57 | 229,969,110 |
| 2022-04-25 | $9.00 | $9.23 | $8.73 | $8.75 | $8.39 | 317,643,840 |
| 2022-04-22 | $7.83 | $8.50 | $7.83 | $8.39 | $8.05 | 123,774,300 |
| 2022-04-21 | $8.36 | $8.43 | $7.80 | $7.92 | $7.59 | 115,033,090 |
| 2022-04-20 | $8.58 | $8.72 | $8.25 | $8.30 | $7.96 | 118,054,580 |
| 2022-04-19 | $8.56 | $9.02 | $8.45 | $8.83 | $8.47 | 141,262,020 |
| 2022-04-18 | $8.60 | $8.93 | $8.40 | $8.55 | $8.20 | 133,408,180 |
| 2022-04-15 | $9.58 | $9.61 | $8.67 | $8.68 | $8.32 | 232,914,660 |
| 2022-04-14 | $9.11 | $9.50 | $9.00 | $9.50 | $9.11 | 174,965,730 |
| 2022-04-13 | $8.81 | $9.25 | $8.49 | $9.06 | $8.69 | 166,413,840 |
| 2022-04-12 | $8.50 | $8.60 | $8.27 | $8.44 | $8.09 | 86,003,660 |
| 2022-04-11 | $8.49 | $8.63 | $8.29 | $8.38 | $8.04 | 105,208,720 |
| 2022-04-08 | $8.60 | $8.72 | $8.46 | $8.50 | $8.15 | 78,120,550 |
| 2022-04-07 | $8.36 | $8.73 | $8.32 | $8.58 | $8.23 | 97,515,210 |
| 2022-04-06 | $8.43 | $8.51 | $8.10 | $8.46 | $8.11 | 100,518,260 |
| 2022-04-05 | $8.26 | $8.26 | $8.26 | $8.26 | $7.92 | 0 |
| 2022-04-04 | $8.26 | $8.26 | $8.26 | $8.26 | $7.92 | 0 |
| 2022-04-01 | $8.20 | $8.33 | $8.10 | $8.26 | $7.92 | 74,170,900 |
| 2022-03-31 | $8.11 | $8.30 | $8.03 | $8.20 | $7.86 | 113,348,470 |
| 2022-03-30 | $8.20 | $8.20 | $7.87 | $8.02 | $7.69 | 130,271,960 |
| 2022-03-29 | $8.34 | $8.39 | $8.13 | $8.31 | $7.97 | 112,727,760 |
| 2022-03-28 | $8.01 | $8.63 | $8.00 | $8.45 | $8.10 | 154,431,490 |
| 2022-03-25 | $8.03 | $8.35 | $8.02 | $8.11 | $7.78 | 103,734,820 |
| 2022-03-24 | $8.20 | $8.38 | $8.06 | $8.14 | $7.81 | 191,729,580 |
| 2022-03-23 | $7.90 | $8.23 | $7.90 | $8.10 | $7.77 | 108,188,450 |
| 2022-03-22 | $7.80 | $8.18 | $7.78 | $8.04 | $7.71 | 203,900,580 |
| 2022-03-21 | $7.22 | $7.79 | $7.22 | $7.71 | $7.39 | 209,402,700 |
| 2022-03-18 | $7.17 | $7.27 | $7.08 | $7.21 | $6.91 | 98,737,210 |
| 2022-03-17 | $6.97 | $7.24 | $6.89 | $7.06 | $6.77 | 118,262,920 |
| 2022-03-16 | $6.93 | $7.02 | $6.51 | $6.96 | $6.67 | 145,949,380 |
| 2022-03-15 | $7.29 | $7.30 | $6.77 | $6.80 | $6.52 | 189,780,000 |
| 2022-03-14 | $7.31 | $7.81 | $7.26 | $7.39 | $7.09 | 155,805,660 |
| 2022-03-11 | $7.32 | $7.53 | $7.20 | $7.43 | $7.12 | 171,326,310 |
| 2022-03-10 | $7.12 | $7.35 | $6.90 | $7.30 | $7.00 | 185,597,050 |
| 2022-03-09 | $7.53 | $7.56 | $7.04 | $7.37 | $7.07 | 155,005,010 |
| 2022-03-08 | $7.61 | $7.74 | $7.31 | $7.43 | $7.12 | 172,382,510 |
| 2022-03-07 | $8.16 | $8.25 | $7.66 | $7.78 | $7.46 | 248,720,870 |
| 2022-03-04 | $7.90 | $8.12 | $7.68 | $7.79 | $7.47 | 297,353,700 |
| 2022-03-03 | $7.57 | $8.13 | $7.52 | $8.13 | $7.80 | 384,482,810 |
| 2022-03-02 | $7.38 | $7.63 | $7.24 | $7.39 | $7.09 | 190,211,060 |
| 2022-03-01 | $7.05 | $7.31 | $6.94 | $7.19 | $6.89 | 140,267,180 |
| 2022-02-28 | $7.18 | $7.22 | $6.96 | $7.11 | $6.82 | 150,127,670 |
| 2022-02-25 | $6.93 | $7.22 | $6.90 | $7.03 | $6.74 | 232,922,180 |
| 2022-02-24 | $6.86 | $7.35 | $6.80 | $7.10 | $6.81 | 291,882,430 |
| 2022-02-23 | $6.75 | $7.09 | $6.59 | $6.77 | $6.49 | 211,026,270 |
| 2022-02-22 | $6.75 | $6.92 | $6.65 | $6.84 | $6.56 | 156,593,280 |
| 2022-02-21 | $6.74 | $6.85 | $6.58 | $6.66 | $6.39 | 93,136,840 |
| 2022-02-18 | $6.33 | $6.80 | $6.28 | $6.74 | $6.46 | 172,507,980 |
| 2022-02-17 | $6.31 | $6.52 | $6.25 | $6.41 | $6.15 | 78,806,160 |
| 2022-02-16 | $6.35 | $6.41 | $6.27 | $6.34 | $6.08 | 90,230,480 |
| 2022-02-15 | $6.60 | $6.66 | $6.37 | $6.44 | $6.18 | 111,200,780 |
| 2022-02-14 | $6.73 | $6.89 | $6.57 | $6.68 | $6.41 | 113,055,480 |
| 2022-02-11 | $6.45 | $6.86 | $6.41 | $6.66 | $6.39 | 169,219,640 |
| 2022-02-10 | $6.18 | $6.51 | $6.17 | $6.51 | $6.24 | 131,880,720 |
| 2022-02-09 | $6.13 | $6.35 | $6.10 | $6.23 | $5.97 | 93,469,920 |
| 2022-02-08 | $5.88 | $6.30 | $5.85 | $6.24 | $5.98 | 212,307,910 |
| 2022-02-07 | $5.88 | $6.08 | $5.74 | $5.85 | $5.61 | 199,910,650 |
| 2022-02-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.53 | 0 |
| 2022-02-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.53 | 0 |
| 2022-02-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.53 | 0 |
| 2022-02-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.53 | 0 |
| 2022-01-28 | $6.13 | $6.14 | $5.68 | $5.77 | $5.53 | 95,732,690 |
| 2022-01-27 | $6.16 | $6.22 | $6.04 | $6.05 | $5.80 | 61,890,030 |
| 2022-01-26 | $6.20 | $6.29 | $6.10 | $6.22 | $5.96 | 68,180,090 |
| 2022-01-25 | $6.30 | $6.39 | $6.09 | $6.14 | $5.89 | 82,441,390 |
| 2022-01-24 | $6.20 | $6.31 | $6.11 | $6.30 | $6.04 | 105,017,960 |
| 2022-01-21 | $6.16 | $6.32 | $6.07 | $6.29 | $6.03 | 87,933,100 |
| 2022-01-20 | $6.31 | $6.32 | $6.10 | $6.17 | $5.92 | 120,636,270 |
| 2022-01-19 | $6.34 | $6.45 | $6.30 | $6.34 | $6.08 | 82,034,370 |
| 2022-01-18 | $6.43 | $6.45 | $6.28 | $6.34 | $6.08 | 90,460,160 |
| 2022-01-17 | $6.53 | $6.54 | $6.36 | $6.44 | $6.18 | 104,812,840 |
| 2022-01-14 | $6.60 | $6.60 | $6.22 | $6.53 | $6.26 | 141,058,210 |
| 2022-01-13 | $6.78 | $7.06 | $6.66 | $6.70 | $6.42 | 183,556,350 |
| 2022-01-12 | $6.78 | $6.83 | $6.62 | $6.69 | $6.42 | 62,395,340 |
| 2022-01-11 | $6.82 | $6.82 | $6.70 | $6.72 | $6.44 | 85,092,350 |
| 2022-01-10 | $6.59 | $6.92 | $6.48 | $6.85 | $6.57 | 143,653,120 |
| 2022-01-07 | $6.63 | $6.84 | $6.51 | $6.60 | $6.33 | 123,075,130 |
| 2022-01-06 | $6.88 | $6.88 | $6.56 | $6.67 | $6.40 | 136,113,780 |
| 2022-01-05 | $6.70 | $7.00 | $6.66 | $6.89 | $6.61 | 232,047,390 |
| 2022-01-04 | $6.60 | $6.93 | $6.55 | $6.70 | $6.42 | 157,940,760 |
| 2022-01-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.27 | 0 |
| 2021-12-31 | $6.34 | $6.59 | $6.31 | $6.54 | $6.27 | 76,287,310 |
| 2021-12-30 | $6.51 | $6.60 | $6.34 | $6.35 | $6.09 | 87,471,490 |
| 2021-12-29 | $6.53 | $6.65 | $6.50 | $6.55 | $6.28 | 43,689,020 |
| 2021-12-28 | $6.69 | $6.69 | $6.40 | $6.57 | $6.30 | 92,818,970 |
| 2021-12-27 | $6.64 | $6.72 | $6.51 | $6.59 | $6.32 | 77,384,480 |
| 2021-12-24 | $6.73 | $6.79 | $6.65 | $6.75 | $6.47 | 68,420,440 |
| 2021-12-23 | $6.73 | $6.85 | $6.69 | $6.77 | $6.49 | 75,962,160 |
| 2021-12-22 | $6.81 | $6.97 | $6.68 | $6.73 | $6.45 | 109,222,890 |
| 2021-12-21 | $6.82 | $6.86 | $6.61 | $6.70 | $6.42 | 79,818,190 |
| 2021-12-20 | $7.11 | $7.15 | $6.75 | $6.81 | $6.53 | 110,146,590 |
| 2021-12-17 | $7.01 | $7.43 | $7.00 | $7.15 | $6.86 | 185,546,200 |
| 2021-12-16 | $6.78 | $7.10 | $6.74 | $7.00 | $6.71 | 204,445,460 |
| 2021-12-15 | $6.81 | $6.81 | $6.65 | $6.75 | $6.47 | 74,144,700 |
| 2021-12-14 | $6.78 | $6.82 | $6.65 | $6.77 | $6.49 | 79,022,250 |
| 2021-12-13 | $6.79 | $6.93 | $6.67 | $6.79 | $6.51 | 123,038,710 |
| 2021-12-07 | $6.55 | $6.58 | $6.20 | $6.39 | $6.13 | 119,401,470 |
| 2021-12-06 | $6.12 | $6.66 | $6.09 | $6.46 | $6.19 | 217,266,500 |
| 2021-12-03 | $6.13 | $6.13 | $6.13 | $6.13 | $5.88 | 132,897,970 |
| 2021-12-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.76 | 62,758,430 |
| 2021-12-01 | $5.92 | $6.07 | $5.84 | $6.06 | $5.81 | 110,932,810 |
| 2021-11-30 | $5.99 | $6.09 | $5.91 | $5.95 | $5.71 | 81,634,020 |
| 2021-11-29 | $5.94 | $6.04 | $5.90 | $5.98 | $5.73 | 115,544,010 |
| 2021-11-26 | $6.19 | $6.28 | $6.06 | $6.14 | $5.89 | 127,208,960 |
| 2021-11-25 | $6.49 | $6.58 | $6.19 | $6.26 | $6.00 | 121,044,050 |
| 2021-11-24 | $6.60 | $6.64 | $6.35 | $6.45 | $6.19 | 93,323,510 |
| 2021-11-23 | $6.54 | $6.56 | $6.35 | $6.41 | $6.15 | 109,021,370 |
| 2021-11-22 | $6.46 | $6.85 | $6.43 | $6.57 | $6.30 | 169,997,840 |
| 2021-11-19 | $6.27 | $6.50 | $6.17 | $6.42 | $6.16 | 107,384,190 |
| 2021-11-18 | $6.34 | $6.70 | $6.25 | $6.31 | $6.05 | 137,105,140 |
| 2021-11-17 | $6.07 | $6.31 | $6.04 | $6.27 | $6.01 | 117,817,540 |
| 2021-11-16 | $6.21 | $6.30 | $5.98 | $6.07 | $5.82 | 106,530,740 |
| 2021-11-15 | $6.30 | $6.33 | $6.13 | $6.24 | $5.98 | 69,979,080 |
| 2021-11-12 | $6.27 | $6.36 | $6.18 | $6.30 | $6.04 | 80,594,140 |
| 2021-11-11 | $6.19 | $6.34 | $6.17 | $6.27 | $6.01 | 85,664,700 |
| 2021-11-10 | $6.30 | $6.36 | $6.07 | $6.25 | $5.99 | 121,924,060 |
| 2021-11-09 | $6.41 | $6.57 | $6.25 | $6.41 | $6.15 | 100,387,200 |
| 2021-11-08 | $6.39 | $6.59 | $6.30 | $6.47 | $6.20 | 111,542,910 |
| 2021-11-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.37 | 151,287,820 |
| 2021-11-04 | $6.64 | $6.73 | $6.42 | $6.64 | $6.37 | 129,685,950 |
| 2021-11-03 | $6.45 | $6.84 | $6.28 | $6.65 | $6.38 | 197,236,090 |
| 2021-11-02 | $6.75 | $6.79 | $6.18 | $6.40 | $6.14 | 201,638,060 |
| 2021-11-01 | $6.57 | $6.80 | $6.45 | $6.71 | $6.43 | 147,120,930 |
| 2021-10-29 | $6.57 | $6.77 | $6.39 | $6.61 | $6.34 | 206,260,450 |
| 2021-10-28 | $7.06 | $7.14 | $6.51 | $6.62 | $6.35 | 241,740,260 |
| 2021-10-27 | $7.20 | $7.39 | $7.08 | $7.16 | $6.87 | 166,136,090 |
| 2021-10-26 | $7.67 | $7.72 | $7.25 | $7.33 | $7.03 | 180,332,860 |
| 2021-10-25 | $7.57 | $7.92 | $7.41 | $7.46 | $7.15 | 201,153,440 |
| 2021-10-22 | $7.79 | $7.97 | $7.42 | $7.45 | $7.14 | 198,794,300 |
| 2021-10-21 | $7.50 | $8.08 | $7.39 | $7.80 | $7.48 | 313,938,100 |
| 2021-10-20 | $7.08 | $7.47 | $6.88 | $7.38 | $7.08 | 240,089,000 |
| 2021-10-19 | $7.55 | $7.85 | $7.32 | $7.64 | $7.33 | 309,083,950 |
| 2021-10-18 | $6.79 | $7.49 | $6.68 | $7.49 | $7.18 | 254,662,700 |
| 2021-10-15 | $6.59 | $6.92 | $6.51 | $6.81 | $6.53 | 221,061,320 |
| 2021-10-14 | $6.50 | $6.72 | $6.35 | $6.58 | $6.31 | 204,073,550 |
| 2021-10-13 | $7.28 | $7.30 | $6.54 | $6.66 | $6.39 | 315,414,050 |
| 2021-10-12 | $7.50 | $7.94 | $7.08 | $7.27 | $6.97 | 323,359,700 |
| 2021-10-11 | $8.30 | $8.35 | $7.56 | $7.62 | $7.31 | 278,298,670 |
| 2021-10-08 | $9.01 | $9.27 | $8.12 | $8.40 | $8.06 | 376,278,820 |
| 2021-10-07 | $8.68 | $8.68 | $8.68 | $8.68 | $8.32 | 0 |
| 2021-10-06 | $8.68 | $8.68 | $8.68 | $8.68 | $8.32 | 0 |
| 2021-09-30 | $8.21 | $8.84 | $7.84 | $8.68 | $8.32 | 299,608,290 |
| 2021-09-29 | $8.63 | $9.04 | $8.23 | $8.52 | $8.17 | 448,526,070 |
| 2021-09-28 | $8.17 | $8.59 | $8.16 | $8.59 | $8.24 | 157,220,640 |
| 2021-09-27 | $8.33 | $8.45 | $7.78 | $7.81 | $7.49 | 323,093,600 |
| 2021-09-24 | $8.10 | $8.29 | $7.77 | $7.87 | $7.55 | 245,344,390 |
| 2021-09-23 | $8.86 | $8.94 | $8.00 | $8.09 | $7.76 | 317,682,070 |
| 2021-09-22 | $8.25 | $8.94 | $8.21 | $8.83 | $8.47 | 233,640,410 |
| 2021-09-21 | $8.54 | $8.54 | $8.54 | $8.54 | $8.19 | 0 |
| 2021-09-20 | $8.54 | $8.54 | $8.54 | $8.54 | $8.19 | 0 |
| 2021-09-17 | $8.22 | $8.99 | $8.05 | $8.54 | $8.19 | 315,909,070 |
| 2021-09-16 | $8.75 | $9.25 | $8.55 | $8.62 | $8.27 | 366,761,660 |
| 2021-09-15 | $8.45 | $8.58 | $8.10 | $8.48 | $8.13 | 294,008,610 |
| 2021-09-14 | $9.25 | $9.32 | $8.38 | $8.45 | $8.10 | 419,518,340 |
| 2021-09-13 | $8.35 | $9.02 | $8.12 | $9.02 | $8.65 | 334,520,280 |
| 2021-09-10 | $8.00 | $8.71 | $7.81 | $8.20 | $7.86 | 420,844,620 |
| 2021-09-09 | $7.50 | $7.92 | $7.45 | $7.92 | $7.59 | 182,202,890 |
| 2021-09-08 | $7.29 | $7.29 | $7.02 | $7.20 | $6.90 | 180,262,290 |
| 2021-09-07 | $7.15 | $7.38 | $7.01 | $7.28 | $6.98 | 249,110,770 |
| 2021-09-06 | $7.03 | $7.36 | $6.66 | $7.16 | $6.87 | 265,729,940 |
| 2021-09-03 | $6.87 | $7.09 | $6.62 | $6.88 | $6.60 | 275,420,920 |
| 2021-09-02 | $6.28 | $6.72 | $6.20 | $6.72 | $6.44 | 212,677,210 |
| 2021-09-01 | $6.15 | $6.45 | $5.91 | $6.11 | $5.86 | 264,709,790 |
| 2021-08-31 | $6.00 | $6.33 | $5.73 | $6.25 | $5.99 | 322,901,680 |
| 2021-08-30 | $5.56 | $5.89 | $5.56 | $5.89 | $5.65 | 164,202,760 |
| 2021-08-27 | $5.43 | $5.55 | $5.31 | $5.35 | $5.13 | 116,522,450 |
| 2021-08-26 | $5.35 | $5.49 | $5.23 | $5.38 | $5.16 | 193,678,220 |
| 2021-08-25 | $5.42 | $5.45 | $5.20 | $5.39 | $5.17 | 211,083,930 |
| 2021-08-24 | $5.50 | $5.68 | $5.31 | $5.42 | $5.20 | 386,502,780 |
| 2021-08-23 | $4.98 | $5.25 | $4.98 | $5.25 | $5.03 | 256,460,290 |
| 2021-08-20 | $4.68 | $4.80 | $4.58 | $4.77 | $4.57 | 100,687,740 |
| 2021-08-19 | $4.56 | $4.82 | $4.55 | $4.74 | $4.55 | 131,320,570 |
| 2021-08-18 | $4.53 | $4.71 | $4.50 | $4.60 | $4.41 | 118,286,760 |
| 2021-08-17 | $4.97 | $4.98 | $4.56 | $4.61 | $4.42 | 321,166,600 |
| 2021-08-16 | $4.83 | $5.19 | $4.74 | $5.07 | $4.86 | 235,371,240 |
| 2021-08-13 | $4.79 | $4.91 | $4.72 | $4.77 | $4.57 | 141,075,990 |
| 2021-08-12 | $4.66 | $4.96 | $4.54 | $4.82 | $4.62 | 242,332,200 |
| 2021-08-11 | $4.57 | $4.84 | $4.54 | $4.66 | $4.47 | 265,423,080 |
| 2021-08-10 | $4.50 | $4.67 | $4.47 | $4.52 | $4.33 | 243,477,720 |
| 2021-08-09 | $4.93 | $5.02 | $4.54 | $4.55 | $4.36 | 340,691,160 |
| 2021-08-06 | $5.00 | $5.20 | $4.87 | $4.96 | $4.76 | 354,638,940 |
| 2021-08-05 | $4.45 | $4.82 | $4.41 | $4.82 | $4.62 | 358,717,080 |
| 2021-08-04 | $4.00 | $4.38 | $4.00 | $4.38 | $4.20 | 253,785,310 |
| 2021-08-03 | $4.14 | $4.14 | $3.95 | $3.98 | $3.82 | 111,905,070 |
| 2021-08-02 | $3.95 | $4.15 | $3.86 | $4.11 | $3.94 | 154,526,560 |
| 2021-07-30 | $3.94 | $4.06 | $3.89 | $4.02 | $3.85 | 152,915,070 |
| 2021-07-29 | $3.76 | $4.00 | $3.73 | $3.97 | $3.81 | 194,462,160 |
| 2021-07-28 | $3.80 | $3.82 | $3.57 | $3.69 | $3.54 | 178,118,880 |
| 2021-07-27 | $3.65 | $4.02 | $3.65 | $3.85 | $3.69 | 323,178,700 |
| 2021-07-26 | $3.67 | $3.72 | $3.59 | $3.65 | $3.50 | 117,300,890 |
| 2021-07-23 | $3.64 | $3.79 | $3.63 | $3.67 | $3.52 | 126,623,540 |
| 2021-07-22 | $3.53 | $3.68 | $3.52 | $3.63 | $3.48 | 112,548,890 |
| 2021-07-21 | $3.56 | $3.58 | $3.47 | $3.50 | $3.36 | 67,495,390 |
| 2021-07-20 | $3.50 | $3.57 | $3.43 | $3.55 | $3.40 | 101,197,620 |
| 2021-07-19 | $3.57 | $3.65 | $3.54 | $3.58 | $3.43 | 123,999,470 |
| 2021-07-16 | $3.36 | $3.63 | $3.36 | $3.53 | $3.39 | 204,503,560 |
| 2021-07-15 | $3.31 | $3.39 | $3.26 | $3.37 | $3.23 | 83,490,540 |
| 2021-07-14 | $3.39 | $3.40 | $3.31 | $3.32 | $3.18 | 65,070,160 |
| 2021-07-13 | $3.27 | $3.37 | $3.24 | $3.36 | $3.22 | 78,877,410 |
| 2021-07-12 | $3.32 | $3.38 | $3.26 | $3.29 | $3.15 | 112,925,850 |
| 2021-07-09 | $3.25 | $3.29 | $3.18 | $3.29 | $3.15 | 87,280,680 |
| 2021-07-08 | $3.38 | $3.39 | $3.25 | $3.27 | $3.14 | 116,902,960 |
| 2021-07-07 | $3.38 | $3.41 | $3.31 | $3.40 | $3.26 | 85,965,630 |
| 2021-07-06 | $3.35 | $3.43 | $3.35 | $3.40 | $3.26 | 98,648,490 |
| 2021-07-05 | $3.26 | $3.35 | $3.25 | $3.33 | $3.19 | 58,880,600 |
| 2021-07-02 | $3.30 | $3.34 | $3.25 | $3.26 | $3.13 | 69,523,140 |
| 2021-07-01 | $3.33 | $3.35 | $3.26 | $3.27 | $3.14 | 59,741,670 |
| 2021-06-30 | $3.31 | $3.36 | $3.30 | $3.33 | $3.19 | 54,763,810 |
| 2021-06-29 | $3.42 | $3.43 | $3.30 | $3.31 | $3.17 | 113,568,410 |
| 2021-06-28 | $3.45 | $3.53 | $3.42 | $3.45 | $3.31 | 114,618,150 |
| 2021-06-25 | $3.39 | $3.55 | $3.38 | $3.44 | $3.30 | 146,405,100 |
| 2021-06-24 | $3.43 | $3.46 | $3.36 | $3.39 | $3.25 | 97,042,670 |
| 2021-06-23 | $3.42 | $3.47 | $3.35 | $3.44 | $3.30 | 138,526,720 |
| 2021-06-22 | $3.54 | $3.60 | $3.43 | $3.46 | $3.32 | 232,526,120 |
| 2021-06-21 | $3.49 | $3.49 | $3.39 | $3.41 | $3.27 | 95,699,770 |
| 2021-06-18 | $3.60 | $3.61 | $3.43 | $3.45 | $3.31 | 127,378,850 |
| 2021-06-17 | $3.59 | $3.66 | $3.55 | $3.60 | $3.45 | 103,163,020 |
| 2021-06-16 | $3.68 | $3.77 | $3.59 | $3.64 | $3.49 | 154,829,770 |
| 2021-06-15 | $3.77 | $3.81 | $3.60 | $3.66 | $3.51 | 161,941,960 |
| 2021-06-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.55 | 0 |
| 2021-06-11 | $3.76 | $3.85 | $3.67 | $3.70 | $3.55 | 307,975,070 |
| 2021-06-10 | $3.42 | $3.78 | $3.40 | $3.69 | $3.54 | 402,890,370 |
| 2021-06-09 | $3.36 | $3.47 | $3.35 | $3.44 | $3.30 | 121,237,980 |
| 2021-06-08 | $3.34 | $3.36 | $3.29 | $3.34 | $3.20 | 71,435,360 |
| 2021-06-07 | $3.36 | $3.44 | $3.29 | $3.34 | $3.20 | 101,967,970 |
| 2021-06-04 | $3.32 | $3.39 | $3.24 | $3.35 | $3.21 | 113,205,360 |
| 2021-06-03 | $3.38 | $3.41 | $3.28 | $3.35 | $3.21 | 128,846,830 |
| 2021-06-02 | $3.26 | $3.40 | $3.25 | $3.35 | $3.21 | 141,771,990 |
| 2021-06-01 | $3.22 | $3.27 | $3.15 | $3.26 | $3.13 | 80,143,670 |
| 2021-05-31 | $3.25 | $3.27 | $3.16 | $3.23 | $3.10 | 71,077,940 |
| 2021-05-28 | $3.30 | $3.34 | $3.22 | $3.23 | $3.10 | 64,615,650 |
| 2021-05-27 | $3.16 | $3.31 | $3.15 | $3.26 | $3.13 | 86,326,870 |
| 2021-05-26 | $3.16 | $3.20 | $3.08 | $3.17 | $3.04 | 72,053,800 |
| 2021-05-25 | $3.18 | $3.23 | $3.12 | $3.18 | $3.05 | 118,427,200 |
| 2021-05-24 | $3.11 | $3.14 | $3.04 | $3.06 | $2.93 | 55,281,450 |
| 2021-05-21 | $3.09 | $3.13 | $3.07 | $3.10 | $2.97 | 40,123,910 |
| 2021-05-20 | $3.14 | $3.15 | $3.06 | $3.09 | $2.96 | 84,395,400 |
| 2021-05-19 | $3.24 | $3.24 | $3.13 | $3.22 | $3.09 | 77,360,230 |
| 2021-05-18 | $3.26 | $3.31 | $3.18 | $3.28 | $3.15 | 77,869,980 |
| 2021-05-17 | $3.30 | $3.33 | $3.20 | $3.24 | $3.11 | 85,285,150 |
| 2021-05-14 | $3.38 | $3.41 | $3.24 | $3.28 | $3.15 | 119,065,110 |
| 2021-05-13 | $3.44 | $3.50 | $3.35 | $3.39 | $3.25 | 162,198,830 |
| 2021-05-12 | $3.25 | $3.54 | $3.23 | $3.50 | $3.36 | 232,580,010 |
| 2021-05-11 | $3.28 | $3.30 | $3.17 | $3.23 | $3.10 | 116,621,110 |
| 2021-05-10 | $3.18 | $3.36 | $3.18 | $3.33 | $3.19 | 158,231,300 |
| 2021-05-07 | $3.07 | $3.20 | $3.06 | $3.14 | $3.01 | 96,781,660 |
| 2021-05-06 | $3.05 | $3.12 | $3.02 | $3.06 | $2.93 | 59,645,980 |
| 2021-05-05 | $3.05 | $3.05 | $3.05 | $3.05 | $2.92 | 0 |
| 2021-05-04 | $3.05 | $3.05 | $3.05 | $3.05 | $2.92 | 0 |
| 2021-04-30 | $3.02 | $3.07 | $3.01 | $3.05 | $2.92 | 48,174,230 |
| 2021-04-29 | $2.98 | $3.05 | $2.96 | $3.04 | $2.92 | 51,147,210 |
| 2021-04-28 | $2.92 | $2.99 | $2.90 | $2.97 | $2.85 | 43,386,620 |
| 2021-04-27 | $2.94 | $2.95 | $2.87 | $2.92 | $2.80 | 44,773,190 |
| 2021-04-26 | $3.00 | $3.04 | $2.90 | $2.93 | $2.81 | 75,508,030 |
| 2021-04-23 | $3.21 | $3.22 | $3.01 | $3.03 | $2.91 | 87,423,550 |
| 2021-04-22 | $3.11 | $3.22 | $3.10 | $3.17 | $3.04 | 89,329,100 |
| 2021-04-21 | $3.09 | $3.11 | $3.05 | $3.08 | $2.95 | 35,446,780 |
| 2021-04-20 | $3.12 | $3.15 | $3.09 | $3.12 | $2.99 | 45,730,380 |
| 2021-04-19 | $3.09 | $3.16 | $3.09 | $3.13 | $3.00 | 51,650,890 |
| 2021-04-16 | $3.09 | $3.15 | $3.08 | $3.11 | $2.98 | 52,609,340 |
| 2021-04-15 | $3.09 | $3.12 | $3.04 | $3.10 | $2.97 | 48,112,330 |
| 2021-04-14 | $3.05 | $3.08 | $3.01 | $3.06 | $2.93 | 38,789,890 |
| 2021-04-13 | $3.09 | $3.11 | $3.04 | $3.05 | $2.92 | 50,692,020 |
| 2021-04-12 | $3.00 | $3.13 | $3.00 | $3.11 | $2.98 | 101,871,920 |
| 2021-04-09 | $3.00 | $3.03 | $2.98 | $3.00 | $2.88 | 30,900,150 |
| 2021-04-08 | $2.99 | $3.04 | $2.97 | $3.01 | $2.89 | 44,086,990 |
| 2021-04-07 | $2.99 | $3.05 | $2.95 | $3.00 | $2.88 | 68,043,680 |
| 2021-04-06 | $2.99 | $3.01 | $2.95 | $3.00 | $2.88 | 39,478,390 |
| 2021-04-05 | $2.99 | $2.99 | $2.99 | $2.99 | $2.87 | 0 |
| 2021-04-02 | $3.04 | $3.04 | $2.97 | $2.99 | $2.87 | 34,925,640 |
| 2021-04-01 | $3.06 | $3.07 | $2.97 | $3.03 | $2.91 | 74,981,230 |
| 2021-03-31 | $3.15 | $3.16 | $3.06 | $3.10 | $2.97 | 90,244,730 |
| 2021-03-30 | $3.05 | $3.29 | $2.98 | $3.20 | $3.07 | 171,314,470 |
| 2021-03-29 | $3.02 | $3.10 | $2.99 | $3.07 | $2.94 | 71,413,130 |
| 2021-03-26 | $2.94 | $3.04 | $2.93 | $2.99 | $2.87 | 58,090,720 |
| 2021-03-25 | $2.99 | $3.02 | $2.95 | $2.95 | $2.83 | 41,071,030 |
| 2021-03-24 | $3.00 | $3.03 | $2.93 | $2.97 | $2.85 | 56,149,960 |
| 2021-03-23 | $3.11 | $3.13 | $3.01 | $3.04 | $2.92 | 83,045,270 |
| 2021-03-22 | $3.17 | $3.21 | $3.13 | $3.15 | $3.02 | 64,358,090 |
| 2021-03-19 | $3.15 | $3.19 | $3.10 | $3.18 | $3.05 | 89,399,070 |
| 2021-03-18 | $3.26 | $3.27 | $3.21 | $3.22 | $3.09 | 68,646,280 |
| 2021-03-17 | $3.22 | $3.33 | $3.17 | $3.28 | $3.15 | 133,336,840 |
| 2021-03-16 | $3.25 | $3.29 | $3.17 | $3.19 | $3.06 | 142,005,730 |
| 2021-03-15 | $3.15 | $3.37 | $3.13 | $3.30 | $3.16 | 210,865,710 |
| 2021-03-12 | $3.26 | $3.37 | $3.07 | $3.20 | $3.07 | 294,523,790 |
| 2021-03-11 | $3.07 | $3.07 | $3.07 | $3.07 | $2.94 | 33,076,200 |
| 2021-03-10 | $2.85 | $2.86 | $2.78 | $2.79 | $2.68 | 37,354,730 |
| 2021-03-09 | $2.80 | $2.93 | $2.74 | $2.86 | $2.74 | 76,720,760 |
| 2021-03-08 | $2.85 | $2.90 | $2.82 | $2.84 | $2.72 | 54,988,820 |
| 2021-03-05 | $2.83 | $2.86 | $2.77 | $2.80 | $2.69 | 40,872,190 |
| 2021-03-04 | $2.75 | $2.84 | $2.75 | $2.81 | $2.69 | 42,619,320 |
| 2021-03-03 | $2.71 | $2.79 | $2.69 | $2.78 | $2.67 | 36,585,320 |
| 2021-03-02 | $2.76 | $2.76 | $2.69 | $2.70 | $2.59 | 38,045,460 |
| 2021-03-01 | $2.74 | $2.80 | $2.73 | $2.76 | $2.65 | 39,426,210 |
| 2021-02-26 | $2.76 | $2.83 | $2.73 | $2.73 | $2.62 | 67,370,910 |
| 2021-02-25 | $2.84 | $2.88 | $2.80 | $2.83 | $2.71 | 63,353,370 |
| 2021-02-24 | $2.79 | $2.90 | $2.77 | $2.80 | $2.69 | 66,645,340 |
| 2021-02-23 | $2.79 | $2.87 | $2.72 | $2.82 | $2.70 | 81,561,050 |
| 2021-02-22 | $2.67 | $2.90 | $2.66 | $2.78 | $2.67 | 122,874,320 |
| 2021-02-19 | $2.55 | $2.65 | $2.54 | $2.64 | $2.53 | 46,372,120 |
| 2021-02-18 | $2.58 | $2.61 | $2.50 | $2.58 | $2.47 | 69,516,380 |
| 2021-02-17 | $2.48 | $2.48 | $2.48 | $2.48 | $2.38 | 0 |
| 2021-02-16 | $2.48 | $2.48 | $2.48 | $2.48 | $2.38 | 0 |
| 2021-02-15 | $2.48 | $2.48 | $2.48 | $2.48 | $2.38 | 0 |
| 2021-02-12 | $2.48 | $2.48 | $2.48 | $2.48 | $2.38 | 0 |
| 2021-02-11 | $2.48 | $2.48 | $2.48 | $2.48 | $2.38 | 0 |
| 2021-02-10 | $2.48 | $2.50 | $2.46 | $2.48 | $2.38 | 21,821,920 |
| 2021-02-09 | $2.47 | $2.50 | $2.44 | $2.47 | $2.37 | 20,245,590 |
| 2021-02-08 | $2.46 | $2.50 | $2.46 | $2.47 | $2.37 | 18,012,190 |
| 2021-02-05 | $2.49 | $2.51 | $2.45 | $2.47 | $2.37 | 17,535,680 |
| 2021-02-04 | $2.53 | $2.53 | $2.45 | $2.49 | $2.39 | 25,923,590 |
| 2021-02-03 | $2.43 | $2.59 | $2.40 | $2.54 | $2.44 | 53,238,310 |
| 2021-02-02 | $2.42 | $2.43 | $2.41 | $2.42 | $2.32 | 22,878,010 |
| 2021-02-01 | $2.45 | $2.45 | $2.41 | $2.41 | $2.31 | 23,061,410 |
| 2021-01-29 | $2.48 | $2.48 | $2.43 | $2.44 | $2.34 | 25,865,310 |
| 2021-01-28 | $2.48 | $2.49 | $2.46 | $2.47 | $2.37 | 20,027,880 |
| 2021-01-27 | $2.50 | $2.54 | $2.49 | $2.49 | $2.39 | 20,028,680 |
| 2021-01-26 | $2.50 | $2.52 | $2.48 | $2.52 | $2.42 | 20,369,110 |
| 2021-01-25 | $2.52 | $2.53 | $2.48 | $2.50 | $2.40 | 27,320,400 |
| 2021-01-22 | $2.65 | $2.65 | $2.51 | $2.54 | $2.44 | 73,091,000 |
| 2021-01-21 | $2.65 | $2.68 | $2.64 | $2.64 | $2.53 | 41,395,070 |
| 2021-01-20 | $2.69 | $2.70 | $2.65 | $2.65 | $2.54 | 22,325,810 |
| 2021-01-19 | $2.68 | $2.73 | $2.67 | $2.70 | $2.59 | 30,573,550 |
| 2021-01-18 | $2.69 | $2.71 | $2.67 | $2.68 | $2.57 | 20,502,260 |
| 2021-01-15 | $2.68 | $2.72 | $2.67 | $2.69 | $2.58 | 21,352,110 |
| 2021-01-14 | $2.65 | $2.70 | $2.63 | $2.67 | $2.56 | 35,995,950 |
| 2021-01-13 | $2.65 | $2.67 | $2.60 | $2.66 | $2.55 | 35,755,330 |
| 2021-01-12 | $2.64 | $2.73 | $2.63 | $2.64 | $2.53 | 65,474,860 |
| 2021-01-11 | $2.71 | $2.72 | $2.63 | $2.64 | $2.53 | 28,809,760 |
| 2021-01-08 | $2.68 | $2.71 | $2.63 | $2.71 | $2.60 | 35,128,140 |
| 2021-01-07 | $2.71 | $2.73 | $2.67 | $2.69 | $2.58 | 31,215,790 |
| 2021-01-06 | $2.71 | $2.76 | $2.70 | $2.73 | $2.62 | 30,416,610 |
| 2021-01-05 | $2.78 | $2.79 | $2.68 | $2.70 | $2.59 | 53,693,670 |
| 2021-01-04 | $2.83 | $2.87 | $2.78 | $2.79 | $2.68 | 48,288,980 |
| 2021-01-01 | $2.83 | $2.83 | $2.83 | $2.83 | $2.71 | 0 |
| 2020-12-31 | $2.85 | $2.86 | $2.81 | $2.83 | $2.71 | 47,115,130 |
| 2020-12-30 | $2.85 | $2.89 | $2.83 | $2.84 | $2.72 | 39,019,010 |
| 2020-12-29 | $2.93 | $2.94 | $2.85 | $2.85 | $2.73 | 49,010,590 |
| 2020-12-28 | $2.95 | $3.00 | $2.91 | $2.92 | $2.80 | 56,079,850 |
| 2020-12-25 | $2.89 | $3.05 | $2.88 | $2.93 | $2.81 | 94,174,440 |
| 2020-12-24 | $2.91 | $2.92 | $2.86 | $2.88 | $2.76 | 30,416,780 |
| 2020-12-23 | $2.90 | $2.94 | $2.88 | $2.89 | $2.77 | 28,054,070 |
| 2020-12-22 | $3.00 | $3.00 | $2.90 | $2.91 | $2.79 | 33,957,890 |
| 2020-12-21 | $3.03 | $3.03 | $2.97 | $3.00 | $2.88 | 34,882,640 |
| 2020-12-18 | $2.92 | $3.05 | $2.92 | $3.02 | $2.90 | 58,404,420 |
| 2020-12-17 | $2.86 | $2.93 | $2.84 | $2.92 | $2.80 | 26,203,400 |
| 2020-12-16 | $2.90 | $2.92 | $2.85 | $2.85 | $2.73 | 21,395,280 |
| 2020-12-15 | $2.94 | $2.94 | $2.88 | $2.89 | $2.77 | 20,339,890 |
| 2020-12-14 | $2.94 | $2.95 | $2.88 | $2.93 | $2.81 | 23,487,290 |
| 2020-12-11 | $2.99 | $3.00 | $2.90 | $2.92 | $2.80 | 36,799,540 |
| 2020-12-10 | $2.93 | $2.98 | $2.93 | $2.96 | $2.84 | 23,866,290 |
| 2020-12-09 | $2.96 | $2.99 | $2.94 | $2.94 | $2.82 | 36,383,850 |
| 2020-12-08 | $3.04 | $3.06 | $2.95 | $2.96 | $2.84 | 35,131,780 |
| 2020-12-07 | $3.03 | $3.07 | $3.02 | $3.02 | $2.90 | 26,306,840 |
| 2020-12-04 | $3.08 | $3.09 | $3.02 | $3.04 | $2.92 | 39,621,040 |
| 2020-12-03 | $3.09 | $3.14 | $3.07 | $3.11 | $2.98 | 41,296,060 |
| 2020-12-02 | $3.08 | $3.13 | $3.06 | $3.09 | $2.96 | 40,807,880 |
| 2020-12-01 | $3.03 | $3.10 | $3.01 | $3.07 | $2.94 | 37,046,840 |
| 2020-11-30 | $3.07 | $3.12 | $3.03 | $3.04 | $2.92 | 39,273,950 |
| 2020-11-27 | $3.05 | $3.08 | $2.99 | $3.05 | $2.92 | 29,972,980 |
| 2020-11-26 | $3.06 | $3.10 | $3.03 | $3.05 | $2.92 | 36,114,450 |
| 2020-11-25 | $3.15 | $3.20 | $3.06 | $3.07 | $2.94 | 58,122,710 |
| 2020-11-24 | $3.10 | $3.14 | $3.09 | $3.11 | $2.98 | 47,298,520 |
| 2020-11-23 | $3.04 | $3.14 | $3.03 | $3.09 | $2.96 | 61,259,740 |
| 2020-11-20 | $3.02 | $3.05 | $2.98 | $3.03 | $2.91 | 24,433,060 |
| 2020-11-19 | $3.00 | $3.05 | $2.98 | $3.01 | $2.89 | 24,551,490 |
| 2020-11-18 | $3.02 | $3.07 | $2.97 | $3.00 | $2.88 | 38,060,700 |
| 2020-11-17 | $3.00 | $3.09 | $3.00 | $3.03 | $2.91 | 44,319,220 |
| 2020-11-16 | $2.93 | $3.02 | $2.93 | $3.01 | $2.89 | 39,687,280 |
| 2020-11-13 | $2.96 | $2.96 | $2.91 | $2.93 | $2.81 | 29,363,530 |
| 2020-11-12 | $2.98 | $3.05 | $2.95 | $2.98 | $2.86 | 40,835,270 |
| 2020-11-11 | $2.93 | $3.01 | $2.92 | $2.98 | $2.86 | 47,589,420 |
| 2020-11-10 | $2.98 | $3.01 | $2.91 | $2.92 | $2.80 | 40,023,370 |
| 2020-11-09 | $2.90 | $2.97 | $2.90 | $2.94 | $2.82 | 38,839,120 |
| 2020-11-06 | $2.92 | $2.93 | $2.88 | $2.89 | $2.77 | 19,546,980 |
| 2020-11-05 | $2.89 | $2.93 | $2.87 | $2.91 | $2.79 | 26,380,250 |
| 2020-11-04 | $2.94 | $2.95 | $2.85 | $2.89 | $2.77 | 44,057,690 |
| 2020-11-03 | $2.91 | $2.98 | $2.90 | $2.95 | $2.83 | 30,584,120 |
| 2020-11-02 | $2.94 | $3.05 | $2.91 | $2.93 | $2.81 | 53,106,740 |
| 2020-10-30 | $2.94 | $2.97 | $2.86 | $2.88 | $2.76 | 51,181,280 |
| 2020-10-29 | $3.05 | $3.08 | $2.95 | $2.96 | $2.84 | 98,722,670 |
| 2020-10-28 | $3.12 | $3.25 | $3.12 | $3.17 | $3.04 | 50,314,700 |
| 2020-10-27 | $3.15 | $3.18 | $3.07 | $3.10 | $2.97 | 37,367,920 |
| 2020-10-26 | $3.22 | $3.24 | $3.16 | $3.17 | $3.04 | 32,954,170 |
| 2020-10-23 | $3.16 | $3.26 | $3.16 | $3.23 | $3.10 | 44,273,190 |
| 2020-10-22 | $3.21 | $3.22 | $3.14 | $3.15 | $3.02 | 62,125,020 |
| 2020-10-21 | $3.23 | $3.25 | $3.19 | $3.21 | $3.08 | 48,051,370 |
| 2020-10-20 | $3.25 | $3.31 | $3.20 | $3.23 | $3.10 | 52,125,880 |
| 2020-10-19 | $3.26 | $3.31 | $3.20 | $3.26 | $3.13 | 91,372,220 |
| 2020-10-16 | $3.04 | $3.33 | $3.02 | $3.26 | $3.13 | 203,287,240 |
| 2020-10-15 | $3.00 | $3.07 | $2.97 | $3.03 | $2.91 | 43,070,490 |
| 2020-10-14 | $3.00 | $3.02 | $2.97 | $3.00 | $2.88 | 26,106,680 |
| 2020-10-13 | $3.02 | $3.04 | $2.98 | $2.98 | $2.86 | 27,855,530 |
| 2020-10-12 | $2.88 | $3.03 | $2.87 | $3.03 | $2.91 | 53,960,830 |
| 2020-10-09 | $2.88 | $2.91 | $2.86 | $2.87 | $2.75 | 23,073,530 |
| 2020-10-08 | $2.84 | $2.84 | $2.84 | $2.84 | $2.72 | 0 |
| 2020-10-07 | $2.84 | $2.84 | $2.84 | $2.84 | $2.72 | 0 |
| 2020-10-06 | $2.84 | $2.84 | $2.84 | $2.84 | $2.72 | 0 |
| 2020-10-05 | $2.84 | $2.84 | $2.84 | $2.84 | $2.72 | 0 |
| 2020-10-02 | $2.84 | $2.84 | $2.84 | $2.84 | $2.72 | 0 |
| 2020-10-01 | $2.84 | $2.84 | $2.84 | $2.84 | $2.72 | 0 |
| 2020-09-30 | $2.91 | $2.92 | $2.82 | $2.84 | $2.72 | 29,013,620 |
| 2020-09-29 | $2.96 | $2.97 | $2.91 | $2.91 | $2.79 | 27,828,010 |
| 2020-09-28 | $2.97 | $3.02 | $2.95 | $2.96 | $2.84 | 25,633,240 |
| 2020-09-25 | $2.97 | $2.98 | $2.92 | $2.97 | $2.85 | 22,969,080 |
| 2020-09-24 | $3.01 | $3.01 | $2.93 | $2.96 | $2.84 | 33,738,170 |
| 2020-09-23 | $3.01 | $3.03 | $2.98 | $2.99 | $2.87 | 24,198,860 |
| 2020-09-22 | $3.04 | $3.06 | $2.99 | $3.00 | $2.88 | 34,905,360 |
| 2020-09-21 | $3.07 | $3.11 | $3.04 | $3.06 | $2.93 | 38,283,310 |
| 2020-09-18 | $3.06 | $3.11 | $3.03 | $3.04 | $2.92 | 50,505,130 |
| 2020-09-17 | $3.00 | $3.10 | $2.99 | $3.06 | $2.93 | 94,008,800 |
| 2020-09-16 | $2.84 | $3.02 | $2.83 | $3.00 | $2.88 | 91,636,660 |
| 2020-09-15 | $2.83 | $2.86 | $2.80 | $2.85 | $2.73 | 13,632,920 |
| 2020-09-14 | $2.85 | $2.87 | $2.81 | $2.83 | $2.71 | 22,016,420 |
| 2020-09-11 | $2.87 | $2.89 | $2.82 | $2.85 | $2.73 | 23,247,110 |
| 2020-09-10 | $2.97 | $2.98 | $2.87 | $2.88 | $2.76 | 39,042,390 |
| 2020-09-09 | $2.86 | $2.99 | $2.85 | $2.96 | $2.84 | 69,563,480 |
| 2020-09-08 | $2.84 | $2.89 | $2.83 | $2.88 | $2.76 | 24,312,570 |
| 2020-09-07 | $2.87 | $2.89 | $2.83 | $2.84 | $2.72 | 19,492,270 |
| 2020-09-04 | $2.86 | $2.89 | $2.85 | $2.87 | $2.75 | 17,466,220 |
| 2020-09-03 | $2.90 | $2.91 | $2.88 | $2.89 | $2.77 | 15,380,450 |
| 2020-09-02 | $2.91 | $2.92 | $2.86 | $2.89 | $2.77 | 20,881,510 |
| 2020-09-01 | $2.92 | $2.92 | $2.88 | $2.91 | $2.79 | 14,519,700 |
| 2020-08-31 | $2.93 | $2.96 | $2.91 | $2.91 | $2.79 | 29,674,960 |
| 2020-08-28 | $2.90 | $2.95 | $2.88 | $2.93 | $2.81 | 27,497,060 |
| 2020-08-27 | $2.88 | $2.93 | $2.86 | $2.91 | $2.79 | 22,292,940 |
| 2020-08-26 | $2.90 | $2.93 | $2.87 | $2.89 | $2.77 | 24,131,840 |
| 2020-08-25 | $2.91 | $2.92 | $2.88 | $2.89 | $2.77 | 14,464,680 |
| 2020-08-24 | $2.92 | $2.92 | $2.89 | $2.90 | $2.78 | 19,135,950 |
| 2020-08-21 | $2.93 | $2.95 | $2.90 | $2.91 | $2.79 | 17,693,560 |
| 2020-08-20 | $2.93 | $2.96 | $2.91 | $2.92 | $2.80 | 24,740,550 |
| 2020-08-19 | $2.96 | $2.97 | $2.92 | $2.94 | $2.82 | 26,285,610 |
| 2020-08-18 | $2.97 | $2.98 | $2.94 | $2.96 | $2.84 | 35,261,270 |
| 2020-08-17 | $2.95 | $2.98 | $2.92 | $2.96 | $2.84 | 32,720,780 |
| 2020-08-14 | $2.93 | $2.95 | $2.88 | $2.94 | $2.82 | 26,740,070 |
| 2020-08-13 | $2.94 | $2.98 | $2.92 | $2.94 | $2.82 | 29,219,740 |
| 2020-08-12 | $2.92 | $2.94 | $2.85 | $2.93 | $2.81 | 35,812,280 |
| 2020-08-11 | $2.99 | $3.00 | $2.92 | $2.93 | $2.81 | 26,062,850 |
| 2020-08-10 | $2.96 | $3.00 | $2.94 | $2.98 | $2.86 | 30,161,290 |
| 2020-08-07 | $3.01 | $3.01 | $2.94 | $2.96 | $2.84 | 35,248,610 |
| 2020-08-06 | $3.02 | $3.04 | $2.97 | $3.01 | $2.89 | 37,322,420 |
| 2020-08-05 | $3.00 | $3.05 | $2.96 | $3.01 | $2.89 | 46,854,150 |
| 2020-08-04 | $2.97 | $3.04 | $2.97 | $3.00 | $2.88 | 57,329,450 |
| 2020-08-03 | $2.94 | $2.98 | $2.94 | $2.95 | $2.83 | 35,013,330 |
| 2020-07-31 | $2.93 | $2.97 | $2.90 | $2.94 | $2.82 | 33,127,090 |
| 2020-07-30 | $2.91 | $2.96 | $2.91 | $2.94 | $2.82 | 38,683,920 |
| 2020-07-29 | $2.87 | $2.92 | $2.83 | $2.91 | $2.79 | 31,539,800 |
| 2020-07-28 | $2.85 | $2.89 | $2.84 | $2.86 | $2.74 | 21,842,990 |
| 2020-07-27 | $2.84 | $2.87 | $2.82 | $2.83 | $2.71 | 24,105,080 |
| 2020-07-24 | $2.92 | $2.93 | $2.83 | $2.84 | $2.72 | 37,033,430 |
| 2020-07-23 | $2.94 | $2.94 | $2.86 | $2.92 | $2.80 | 35,457,650 |
| 2020-07-22 | $2.93 | $3.00 | $2.91 | $2.95 | $2.83 | 56,152,290 |
| 2020-07-21 | $2.93 | $2.95 | $2.88 | $2.91 | $2.79 | 31,983,400 |
| 2020-07-20 | $2.82 | $2.93 | $2.82 | $2.92 | $2.80 | 45,852,670 |
| 2020-07-17 | $2.82 | $2.86 | $2.80 | $2.82 | $2.70 | 31,228,910 |
| 2020-07-16 | $2.90 | $2.95 | $2.81 | $2.82 | $2.70 | 44,499,480 |
| 2020-07-15 | $2.96 | $2.98 | $2.89 | $2.90 | $2.78 | 43,227,910 |
| 2020-07-14 | $2.96 | $3.01 | $2.91 | $2.96 | $2.84 | 53,155,980 |
| 2020-07-13 | $2.90 | $2.98 | $2.89 | $2.96 | $2.84 | 46,670,380 |
| 2020-07-10 | $2.99 | $2.99 | $2.90 | $2.90 | $2.78 | 63,045,950 |
| 2020-07-09 | $2.93 | $3.02 | $2.92 | $3.01 | $2.89 | 84,287,130 |
| 2020-07-08 | $2.89 | $2.96 | $2.86 | $2.95 | $2.83 | 79,719,410 |
| 2020-07-07 | $2.95 | $2.99 | $2.90 | $2.90 | $2.78 | 85,962,960 |
| 2020-07-06 | $2.83 | $2.93 | $2.77 | $2.92 | $2.80 | 102,587,760 |
| 2020-07-03 | $2.74 | $2.83 | $2.73 | $2.79 | $2.68 | 44,299,340 |
| 2020-07-02 | $2.67 | $2.74 | $2.66 | $2.73 | $2.62 | 24,515,960 |
| 2020-07-01 | $2.70 | $2.71 | $2.66 | $2.68 | $2.57 | 17,565,140 |
| 2020-06-30 | $2.73 | $2.73 | $2.70 | $2.70 | $2.59 | 14,031,300 |
| 2020-06-29 | $2.71 | $2.74 | $2.70 | $2.72 | $2.61 | 12,813,470 |
| 2020-06-26 | $2.73 | $2.73 | $2.73 | $2.73 | $2.62 | 0 |
| 2020-06-25 | $2.73 | $2.73 | $2.73 | $2.73 | $2.62 | 0 |
| 2020-06-24 | $2.72 | $2.75 | $2.69 | $2.73 | $2.62 | 18,445,240 |
| 2020-06-23 | $2.71 | $2.73 | $2.71 | $2.71 | $2.60 | 12,951,960 |
| 2020-06-22 | $2.72 | $2.75 | $2.70 | $2.71 | $2.60 | 17,035,990 |
| 2020-06-19 | $2.74 | $2.78 | $2.73 | $2.73 | $2.62 | 25,596,710 |
| 2020-06-18 | $2.71 | $2.77 | $2.70 | $2.74 | $2.63 | 20,873,220 |
| 2020-06-17 | $2.71 | $2.75 | $2.68 | $2.71 | $2.60 | 19,199,950 |
| 2020-06-16 | $2.63 | $2.71 | $2.63 | $2.70 | $2.59 | 24,116,150 |
| 2020-06-15 | $2.65 | $2.67 | $2.62 | $2.62 | $2.51 | 14,857,920 |
| 2020-06-12 | $2.56 | $2.69 | $2.54 | $2.65 | $2.54 | 26,527,240 |
| 2020-06-11 | $2.66 | $2.67 | $2.61 | $2.62 | $2.51 | 16,879,100 |
| 2020-06-10 | $2.69 | $2.69 | $2.64 | $2.65 | $2.54 | 21,606,690 |
| 2020-06-09 | $2.71 | $2.73 | $2.68 | $2.70 | $2.59 | 15,595,600 |
| 2020-06-08 | $2.70 | $2.74 | $2.67 | $2.71 | $2.60 | 23,781,870 |
| 2020-06-05 | $2.68 | $2.71 | $2.65 | $2.68 | $2.57 | 20,925,580 |
| 2020-06-04 | $2.73 | $2.73 | $2.68 | $2.69 | $2.58 | 19,224,560 |
| 2020-06-03 | $2.71 | $2.77 | $2.68 | $2.72 | $2.61 | 39,334,490 |
| 2020-06-02 | $2.66 | $2.71 | $2.65 | $2.71 | $2.60 | 28,456,470 |
| 2020-06-01 | $2.62 | $2.69 | $2.61 | $2.66 | $2.55 | 27,577,060 |
| 2020-05-29 | $2.61 | $2.64 | $2.59 | $2.62 | $2.51 | 24,170,470 |
| 2020-05-28 | $2.62 | $2.65 | $2.60 | $2.62 | $2.51 | 21,439,430 |
| 2020-05-27 | $2.61 | $2.68 | $2.59 | $2.62 | $2.51 | 24,688,300 |
| 2020-05-26 | $2.63 | $2.65 | $2.60 | $2.62 | $2.51 | 26,617,040 |
| 2020-05-25 | $2.52 | $2.66 | $2.51 | $2.62 | $2.51 | 45,721,260 |
| 2020-05-22 | $2.58 | $2.58 | $2.51 | $2.53 | $2.43 | 25,450,090 |
| 2020-05-21 | $2.57 | $2.63 | $2.53 | $2.59 | $2.48 | 42,877,270 |
| 2020-05-20 | $2.48 | $2.61 | $2.46 | $2.57 | $2.46 | 54,512,610 |
| 2020-05-19 | $2.52 | $2.53 | $2.48 | $2.49 | $2.39 | 19,311,840 |
| 2020-05-18 | $2.51 | $2.53 | $2.48 | $2.49 | $2.39 | 26,923,570 |
| 2020-05-15 | $2.44 | $2.47 | $2.44 | $2.45 | $2.35 | 12,448,800 |
| 2020-05-14 | $2.46 | $2.47 | $2.43 | $2.43 | $2.33 | 17,911,730 |
| 2020-05-13 | $2.47 | $2.48 | $2.45 | $2.47 | $2.37 | 14,847,050 |
| 2020-05-12 | $2.50 | $2.51 | $2.47 | $2.47 | $2.37 | 13,754,910 |
| 2020-05-11 | $2.50 | $2.53 | $2.49 | $2.50 | $2.40 | 15,621,720 |
| 2020-05-08 | $2.50 | $2.52 | $2.49 | $2.51 | $2.41 | 16,296,990 |
| 2020-05-07 | $2.52 | $2.53 | $2.48 | $2.48 | $2.38 | 22,043,670 |
| 2020-05-06 | $2.51 | $2.53 | $2.49 | $2.52 | $2.42 | 23,154,490 |
| 2020-05-05 | $2.52 | $2.52 | $2.52 | $2.52 | $2.42 | 0 |
| 2020-05-04 | $2.52 | $2.52 | $2.52 | $2.52 | $2.42 | 0 |
| 2020-05-01 | $2.52 | $2.52 | $2.52 | $2.52 | $2.42 | 0 |
| 2020-04-30 | $2.46 | $2.53 | $2.45 | $2.52 | $2.42 | 27,815,490 |
| 2020-04-29 | $2.42 | $2.47 | $2.42 | $2.45 | $2.35 | 18,435,250 |
| 2020-04-28 | $2.52 | $2.53 | $2.40 | $2.42 | $2.32 | 40,198,160 |
| 2020-04-27 | $2.54 | $2.55 | $2.51 | $2.52 | $2.42 | 20,373,430 |
| 2020-04-24 | $2.62 | $2.62 | $2.55 | $2.56 | $2.45 | 23,454,490 |
| 2020-04-23 | $2.56 | $2.62 | $2.54 | $2.61 | $2.50 | 36,461,420 |
| 2020-04-22 | $2.54 | $2.55 | $2.51 | $2.54 | $2.44 | 20,279,650 |
| 2020-04-21 | $2.57 | $2.58 | $2.55 | $2.56 | $2.45 | 17,881,310 |
| 2020-04-20 | $2.60 | $2.61 | $2.58 | $2.59 | $2.48 | 16,822,610 |
| 2020-04-17 | $2.63 | $2.64 | $2.60 | $2.61 | $2.50 | 18,753,900 |
| 2020-04-16 | $2.62 | $2.64 | $2.59 | $2.62 | $2.51 | 18,804,360 |
| 2020-04-15 | $2.65 | $2.66 | $2.62 | $2.63 | $2.52 | 15,254,850 |
| 2020-04-14 | $2.63 | $2.66 | $2.63 | $2.66 | $2.55 | 16,791,810 |
| 2020-04-13 | $2.63 | $2.66 | $2.62 | $2.63 | $2.52 | 14,795,680 |
| 2020-04-10 | $2.65 | $2.66 | $2.61 | $2.62 | $2.51 | 17,624,910 |
| 2020-04-09 | $2.68 | $2.68 | $2.65 | $2.65 | $2.54 | 16,636,700 |
| 2020-04-08 | $2.66 | $2.67 | $2.63 | $2.66 | $2.55 | 22,394,240 |
| 2020-04-07 | $2.65 | $2.69 | $2.64 | $2.66 | $2.55 | 34,811,580 |
| 2020-04-06 | $2.62 | $2.62 | $2.62 | $2.62 | $2.51 | 0 |
| 2020-04-03 | $2.66 | $2.67 | $2.61 | $2.62 | $2.51 | 26,122,940 |
| 2020-04-02 | $2.55 | $2.67 | $2.53 | $2.66 | $2.55 | 47,194,300 |
| 2020-04-01 | $2.57 | $2.59 | $2.55 | $2.56 | $2.45 | 17,633,850 |
| 2020-03-31 | $2.58 | $2.59 | $2.55 | $2.58 | $2.47 | 19,069,170 |
| 2020-03-30 | $2.58 | $2.59 | $2.53 | $2.56 | $2.45 | 27,657,680 |
| 2020-03-27 | $2.63 | $2.64 | $2.60 | $2.61 | $2.50 | 21,204,140 |
| 2020-03-26 | $2.65 | $2.66 | $2.60 | $2.61 | $2.50 | 23,060,330 |
| 2020-03-25 | $2.67 | $2.68 | $2.65 | $2.66 | $2.55 | 27,090,280 |
| 2020-03-24 | $2.61 | $2.65 | $2.61 | $2.63 | $2.52 | 25,016,170 |
| 2020-03-23 | $2.60 | $2.62 | $2.58 | $2.59 | $2.48 | 30,341,690 |
| 2020-03-20 | $2.64 | $2.68 | $2.62 | $2.67 | $2.56 | 33,017,610 |
| 2020-03-19 | $2.66 | $2.68 | $2.59 | $2.62 | $2.51 | 46,904,030 |
| 2020-03-18 | $2.71 | $2.74 | $2.66 | $2.66 | $2.55 | 34,165,660 |
| 2020-03-17 | $2.70 | $2.74 | $2.65 | $2.70 | $2.59 | 39,971,510 |
| 2020-03-16 | $2.80 | $2.81 | $2.70 | $2.70 | $2.59 | 52,670,070 |
| 2020-03-13 | $2.74 | $2.79 | $2.70 | $2.79 | $2.68 | 60,851,600 |
| 2020-03-12 | $2.84 | $2.86 | $2.81 | $2.83 | $2.71 | 37,021,990 |
| 2020-03-11 | $2.91 | $2.93 | $2.85 | $2.87 | $2.75 | 43,141,890 |
| 2020-03-10 | $2.83 | $2.92 | $2.82 | $2.90 | $2.78 | 44,028,980 |
| 2020-03-09 | $2.90 | $2.91 | $2.86 | $2.88 | $2.76 | 62,356,220 |
| 2020-03-06 | $2.97 | $3.02 | $2.96 | $2.99 | $2.87 | 46,862,990 |
| 2020-03-05 | $2.94 | $3.02 | $2.93 | $3.01 | $2.89 | 81,060,290 |
| 2020-03-04 | $2.89 | $2.93 | $2.87 | $2.93 | $2.81 | 39,288,330 |
| 2020-03-03 | $2.94 | $2.95 | $2.89 | $2.91 | $2.79 | 58,544,080 |
| 2020-03-02 | $2.83 | $2.92 | $2.83 | $2.90 | $2.78 | 49,472,300 |
| 2020-02-28 | $2.88 | $2.89 | $2.81 | $2.84 | $2.72 | 57,186,190 |
| 2020-02-27 | $2.93 | $2.96 | $2.91 | $2.93 | $2.81 | 38,959,550 |
| 2020-02-26 | $2.86 | $2.98 | $2.84 | $2.93 | $2.81 | 69,059,280 |
| 2020-02-25 | $2.90 | $2.92 | $2.82 | $2.89 | $2.77 | 67,780,200 |
| 2020-02-24 | $2.98 | $2.98 | $2.93 | $2.95 | $2.83 | 42,823,390 |
| 2020-02-21 | $2.99 | $3.03 | $2.97 | $3.00 | $2.88 | 45,508,420 |
| 2020-02-20 | $2.96 | $3.00 | $2.93 | $2.99 | $2.87 | 42,887,740 |
| 2020-02-19 | $2.96 | $2.98 | $2.93 | $2.95 | $2.83 | 37,833,670 |
| 2020-02-18 | $2.92 | $2.98 | $2.90 | $2.96 | $2.84 | 49,959,970 |
| 2020-02-17 | $2.84 | $2.92 | $2.84 | $2.92 | $2.80 | 44,178,370 |
| 2020-02-14 | $2.85 | $2.87 | $2.84 | $2.86 | $2.74 | 25,735,310 |
| 2020-02-13 | $2.89 | $2.92 | $2.85 | $2.85 | $2.73 | 34,233,240 |
| 2020-02-12 | $2.86 | $2.91 | $2.85 | $2.90 | $2.78 | 28,548,370 |
| 2020-02-11 | $2.85 | $2.91 | $2.83 | $2.87 | $2.75 | 44,100,800 |
| 2020-02-10 | $2.80 | $2.86 | $2.77 | $2.86 | $2.74 | 48,391,950 |
| 2020-02-07 | $2.82 | $2.84 | $2.77 | $2.82 | $2.70 | 45,074,140 |
| 2020-02-06 | $2.83 | $2.85 | $2.79 | $2.84 | $2.72 | 43,064,880 |
| 2020-02-05 | $2.80 | $2.87 | $2.77 | $2.81 | $2.69 | 53,943,010 |
| 2020-02-04 | $2.71 | $2.84 | $2.69 | $2.79 | $2.68 | 97,332,200 |
| 2020-02-03 | $2.93 | $2.93 | $2.93 | $2.93 | $2.81 | 13,495,900 |
| 2020-01-31 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2020-01-30 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2020-01-29 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2020-01-28 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2020-01-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2020-01-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2020-01-23 | $3.33 | $3.33 | $3.22 | $3.25 | $3.12 | 31,891,750 |
| 2020-01-22 | $3.32 | $3.36 | $3.28 | $3.36 | $3.22 | 26,372,340 |
| 2020-01-21 | $3.37 | $3.38 | $3.33 | $3.33 | $3.19 | 25,838,190 |
| 2020-01-20 | $3.37 | $3.38 | $3.35 | $3.38 | $3.24 | 19,654,270 |
| 2020-01-17 | $3.38 | $3.39 | $3.34 | $3.37 | $3.23 | 16,326,190 |
| 2020-01-16 | $3.37 | $3.40 | $3.36 | $3.37 | $3.23 | 14,710,960 |
| 2020-01-15 | $3.41 | $3.42 | $3.37 | $3.37 | $3.23 | 14,935,850 |
| 2020-01-14 | $3.43 | $3.46 | $3.41 | $3.41 | $3.27 | 22,174,370 |
| 2020-01-13 | $3.37 | $3.43 | $3.36 | $3.43 | $3.29 | 25,897,460 |
| 2020-01-10 | $3.41 | $3.43 | $3.37 | $3.38 | $3.24 | 22,871,610 |
| 2020-01-09 | $3.40 | $3.43 | $3.39 | $3.41 | $3.27 | 30,141,640 |
| 2020-01-08 | $3.48 | $3.53 | $3.41 | $3.45 | $3.31 | 46,331,020 |
| 2020-01-07 | $3.47 | $3.48 | $3.44 | $3.46 | $3.32 | 32,910,330 |
| 2020-01-06 | $3.46 | $3.51 | $3.46 | $3.48 | $3.34 | 78,898,380 |
| 2020-01-03 | $3.39 | $3.44 | $3.37 | $3.43 | $3.29 | 40,127,090 |
| 2020-01-02 | $3.33 | $3.39 | $3.32 | $3.38 | $3.24 | 30,566,390 |
| 2020-01-01 | $3.31 | $3.31 | $3.31 | $3.31 | $3.17 | 0 |
| 2019-12-31 | $3.29 | $3.33 | $3.28 | $3.31 | $3.17 | 17,666,570 |
| 2019-12-30 | $3.27 | $3.31 | $3.26 | $3.30 | $3.16 | 18,376,980 |
| 2019-12-27 | $3.28 | $3.31 | $3.27 | $3.28 | $3.15 | 20,923,430 |
| 2019-12-26 | $3.29 | $3.30 | $3.26 | $3.28 | $3.15 | 13,589,930 |
| 2019-12-25 | $3.28 | $3.31 | $3.27 | $3.29 | $3.15 | 15,203,710 |
| 2019-12-24 | $3.28 | $3.30 | $3.26 | $3.28 | $3.15 | 13,657,920 |
| 2019-12-23 | $3.34 | $3.35 | $3.27 | $3.27 | $3.14 | 18,302,550 |
| 2019-12-20 | $3.37 | $3.38 | $3.33 | $3.34 | $3.20 | 22,142,680 |
| 2019-12-19 | $3.37 | $3.37 | $3.34 | $3.37 | $3.23 | 19,699,310 |
| 2019-12-18 | $3.39 | $3.40 | $3.37 | $3.37 | $3.23 | 19,930,730 |
| 2019-12-17 | $3.39 | $3.41 | $3.35 | $3.40 | $3.26 | 34,605,930 |
| 2019-12-16 | $3.36 | $3.39 | $3.35 | $3.38 | $3.24 | 20,099,950 |
| 2019-12-13 | $3.36 | $3.41 | $3.34 | $3.34 | $3.20 | 47,625,410 |
| 2019-12-12 | $3.37 | $3.38 | $3.34 | $3.35 | $3.21 | 22,095,620 |
| 2019-12-11 | $3.38 | $3.39 | $3.35 | $3.39 | $3.25 | 17,892,910 |
| 2019-12-10 | $3.36 | $3.39 | $3.36 | $3.37 | $3.23 | 17,090,430 |
| 2019-12-09 | $3.36 | $3.38 | $3.34 | $3.37 | $3.23 | 16,221,460 |
| 2019-12-06 | $3.35 | $3.36 | $3.32 | $3.36 | $3.22 | 14,182,610 |
| 2019-12-05 | $3.37 | $3.38 | $3.32 | $3.35 | $3.21 | 19,500,440 |
| 2019-12-04 | $3.30 | $3.37 | $3.29 | $3.35 | $3.21 | 27,753,480 |
| 2019-12-03 | $3.26 | $3.33 | $3.24 | $3.31 | $3.17 | 23,612,450 |
| 2019-12-02 | $3.23 | $3.28 | $3.23 | $3.26 | $3.13 | 14,097,330 |
| 2019-11-29 | $3.25 | $3.28 | $3.22 | $3.25 | $3.12 | 14,111,130 |
| 2019-11-28 | $3.25 | $3.27 | $3.23 | $3.24 | $3.11 | 9,152,890 |
| 2019-11-27 | $3.27 | $3.28 | $3.24 | $3.26 | $3.13 | 9,934,790 |
| 2019-11-26 | $3.30 | $3.30 | $3.25 | $3.25 | $3.12 | 18,460,080 |
| 2019-11-25 | $3.23 | $3.30 | $3.23 | $3.30 | $3.16 | 26,403,470 |
| 2019-11-22 | $3.23 | $3.26 | $3.21 | $3.23 | $3.10 | 16,469,080 |
| 2019-11-21 | $3.21 | $3.24 | $3.20 | $3.22 | $3.09 | 11,177,320 |
| 2019-11-20 | $3.23 | $3.24 | $3.20 | $3.21 | $3.08 | 11,143,800 |
| 2019-11-19 | $3.21 | $3.25 | $3.19 | $3.24 | $3.11 | 11,262,540 |
| 2019-11-18 | $3.19 | $3.22 | $3.17 | $3.20 | $3.07 | 11,934,610 |
| 2019-11-15 | $3.20 | $3.21 | $3.18 | $3.19 | $3.06 | 11,427,680 |
| 2019-11-14 | $3.21 | $3.22 | $3.20 | $3.22 | $3.09 | 9,485,360 |
| 2019-11-13 | $3.21 | $3.21 | $3.19 | $3.20 | $3.07 | 8,636,500 |
| 2019-11-12 | $3.19 | $3.22 | $3.18 | $3.21 | $3.08 | 13,443,370 |
| 2019-11-11 | $3.32 | $3.32 | $3.19 | $3.20 | $3.07 | 30,137,100 |
| 2019-11-08 | $3.35 | $3.36 | $3.31 | $3.32 | $3.18 | 15,625,720 |
| 2019-11-07 | $3.34 | $3.36 | $3.33 | $3.34 | $3.20 | 13,853,460 |
| 2019-11-06 | $3.35 | $3.37 | $3.34 | $3.35 | $3.21 | 17,164,830 |
| 2019-11-05 | $3.37 | $3.39 | $3.35 | $3.37 | $3.23 | 30,670,260 |
| 2019-11-04 | $3.30 | $3.40 | $3.28 | $3.38 | $3.24 | 45,703,610 |
| 2019-11-01 | $3.27 | $3.30 | $3.23 | $3.28 | $3.15 | 18,067,070 |
| 2019-10-31 | $3.27 | $3.30 | $3.23 | $3.29 | $3.15 | 21,811,890 |
| 2019-10-30 | $3.31 | $3.32 | $3.26 | $3.26 | $3.13 | 17,289,120 |
| 2019-10-29 | $3.34 | $3.35 | $3.30 | $3.30 | $3.16 | 21,220,590 |
| 2019-10-28 | $3.32 | $3.35 | $3.31 | $3.34 | $3.20 | 19,273,220 |
| 2019-10-25 | $3.33 | $3.34 | $3.30 | $3.34 | $3.20 | 15,556,910 |
| 2019-10-24 | $3.32 | $3.35 | $3.31 | $3.34 | $3.20 | 15,876,150 |
| 2019-10-23 | $3.34 | $3.35 | $3.31 | $3.32 | $3.18 | 12,960,580 |
| 2019-10-22 | $3.33 | $3.34 | $3.30 | $3.33 | $3.19 | 15,971,920 |
| 2019-10-21 | $3.40 | $3.41 | $3.30 | $3.34 | $3.20 | 19,616,300 |
| 2019-10-18 | $3.45 | $3.46 | $3.39 | $3.40 | $3.26 | 21,435,750 |
| 2019-10-17 | $3.44 | $3.49 | $3.43 | $3.44 | $3.30 | 24,014,870 |
| 2019-10-16 | $3.45 | $3.47 | $3.42 | $3.42 | $3.28 | 16,605,810 |
| 2019-10-15 | $3.43 | $3.46 | $3.39 | $3.43 | $3.29 | 24,532,700 |
| 2019-10-14 | $3.39 | $3.46 | $3.38 | $3.44 | $3.30 | 29,201,690 |
| 2019-10-11 | $3.33 | $3.38 | $3.32 | $3.37 | $3.23 | 19,947,640 |
| 2019-10-10 | $3.32 | $3.34 | $3.32 | $3.33 | $3.19 | 11,433,270 |
| 2019-10-09 | $3.30 | $3.33 | $3.29 | $3.32 | $3.18 | 11,525,480 |
| 2019-10-08 | $3.32 | $3.34 | $3.30 | $3.31 | $3.17 | 11,225,950 |
| 2019-10-07 | $3.32 | $3.32 | $3.32 | $3.32 | $3.18 | 0 |
| 2019-10-04 | $3.32 | $3.32 | $3.32 | $3.32 | $3.18 | 0 |
| 2019-10-03 | $3.32 | $3.32 | $3.32 | $3.32 | $3.18 | 0 |
| 2019-10-02 | $3.32 | $3.32 | $3.32 | $3.32 | $3.18 | 0 |
| 2019-10-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.18 | 0 |
| 2019-09-30 | $3.31 | $3.34 | $3.30 | $3.32 | $3.18 | 11,565,220 |
| 2019-09-27 | $3.30 | $3.32 | $3.28 | $3.31 | $3.17 | 9,669,660 |
| 2019-09-26 | $3.35 | $3.35 | $3.29 | $3.30 | $3.16 | 16,567,890 |
| 2019-09-25 | $3.36 | $3.38 | $3.31 | $3.35 | $3.21 | 24,822,430 |
| 2019-09-24 | $3.38 | $3.39 | $3.35 | $3.36 | $3.22 | 15,897,070 |
| 2019-09-23 | $3.40 | $3.41 | $3.35 | $3.38 | $3.24 | 16,271,010 |
| 2019-09-20 | $3.42 | $3.43 | $3.39 | $3.41 | $3.27 | 21,502,320 |
| 2019-09-19 | $3.41 | $3.42 | $3.39 | $3.42 | $3.28 | 18,815,320 |
| 2019-09-18 | $3.45 | $3.46 | $3.40 | $3.42 | $3.28 | 33,191,800 |
| 2019-09-17 | $3.53 | $3.53 | $3.46 | $3.50 | $3.36 | 56,343,460 |
| 2019-09-16 | $3.57 | $3.61 | $3.50 | $3.50 | $3.36 | 95,566,640 |
| 2019-09-13 | $3.43 | $3.43 | $3.43 | $3.43 | $3.29 | 0 |
| 2019-09-12 | $3.43 | $3.45 | $3.41 | $3.43 | $3.29 | 18,064,600 |
| 2019-09-11 | $3.44 | $3.46 | $3.42 | $3.43 | $3.29 | 21,421,560 |
| 2019-09-10 | $3.42 | $3.45 | $3.41 | $3.44 | $3.30 | 24,115,150 |
| 2019-09-09 | $3.42 | $3.43 | $3.39 | $3.41 | $3.27 | 22,489,390 |
| 2019-09-06 | $3.42 | $3.43 | $3.39 | $3.39 | $3.25 | 17,527,440 |
| 2019-09-05 | $3.40 | $3.45 | $3.39 | $3.42 | $3.28 | 38,784,820 |
| 2019-09-04 | $3.34 | $3.39 | $3.33 | $3.38 | $3.24 | 30,606,260 |
| 2019-09-03 | $3.35 | $3.35 | $3.32 | $3.34 | $3.20 | 16,924,060 |
| 2019-09-02 | $3.32 | $3.35 | $3.31 | $3.34 | $3.20 | 19,371,760 |
| 2019-08-30 | $3.36 | $3.36 | $3.30 | $3.31 | $3.17 | 16,396,860 |
| 2019-08-29 | $3.35 | $3.37 | $3.33 | $3.34 | $3.20 | 14,351,130 |
| 2019-08-28 | $3.34 | $3.37 | $3.32 | $3.35 | $3.21 | 19,144,040 |
| 2019-08-27 | $3.32 | $3.38 | $3.31 | $3.33 | $3.19 | 31,480,860 |
| 2019-08-26 | $3.31 | $3.33 | $3.29 | $3.31 | $3.17 | 18,534,030 |
| 2019-08-23 | $3.31 | $3.38 | $3.30 | $3.35 | $3.21 | 26,958,830 |
| 2019-08-22 | $3.32 | $3.33 | $3.30 | $3.32 | $3.18 | 12,834,640 |
| 2019-08-21 | $3.33 | $3.34 | $3.30 | $3.31 | $3.17 | 16,114,990 |
| 2019-08-20 | $3.35 | $3.38 | $3.32 | $3.34 | $3.20 | 24,241,880 |
| 2019-08-19 | $3.32 | $3.35 | $3.30 | $3.35 | $3.21 | 25,796,600 |
| 2019-08-16 | $3.31 | $3.34 | $3.29 | $3.30 | $3.16 | 25,569,260 |
| 2019-08-15 | $3.26 | $3.35 | $3.23 | $3.34 | $3.20 | 48,222,760 |
| 2019-08-14 | $3.21 | $3.24 | $3.20 | $3.22 | $3.09 | 17,179,360 |
| 2019-08-13 | $3.19 | $3.20 | $3.16 | $3.18 | $3.05 | 15,687,680 |
| 2019-08-12 | $3.20 | $3.22 | $3.19 | $3.22 | $3.09 | 10,221,060 |
| 2019-08-09 | $3.25 | $3.25 | $3.18 | $3.19 | $3.06 | 15,263,600 |
| 2019-08-08 | $3.24 | $3.25 | $3.21 | $3.23 | $3.10 | 12,662,390 |
| 2019-08-07 | $3.23 | $3.25 | $3.19 | $3.23 | $3.10 | 18,235,150 |
| 2019-08-06 | $3.28 | $3.28 | $3.16 | $3.22 | $3.09 | 37,089,610 |
| 2019-08-05 | $3.38 | $3.38 | $3.31 | $3.33 | $3.19 | 27,482,190 |
| 2019-08-02 | $3.42 | $3.42 | $3.36 | $3.39 | $3.25 | 31,857,310 |
| 2019-08-01 | $3.47 | $3.48 | $3.44 | $3.45 | $3.31 | 27,896,910 |
| 2019-07-31 | $3.50 | $3.51 | $3.48 | $3.48 | $3.34 | 11,298,680 |
| 2019-07-30 | $3.50 | $3.52 | $3.50 | $3.51 | $3.37 | 14,005,930 |
| 2019-07-29 | $3.51 | $3.51 | $3.49 | $3.50 | $3.36 | 11,121,000 |
| 2019-07-26 | $3.49 | $3.52 | $3.47 | $3.52 | $3.38 | 18,680,350 |
| 2019-07-25 | $3.50 | $3.51 | $3.48 | $3.49 | $3.35 | 13,225,540 |
| 2019-07-24 | $3.49 | $3.52 | $3.48 | $3.51 | $3.37 | 19,155,680 |
| 2019-07-23 | $3.48 | $3.49 | $3.47 | $3.48 | $3.34 | 11,934,510 |
| 2019-07-22 | $3.52 | $3.53 | $3.46 | $3.48 | $3.34 | 25,160,370 |
| 2019-07-19 | $3.52 | $3.55 | $3.51 | $3.52 | $3.38 | 15,747,300 |
| 2019-07-18 | $3.53 | $3.55 | $3.50 | $3.52 | $3.38 | 20,070,410 |
| 2019-07-17 | $3.54 | $3.55 | $3.52 | $3.54 | $3.39 | 14,806,870 |
| 2019-07-16 | $3.55 | $3.55 | $3.53 | $3.55 | $3.40 | 14,672,410 |
| 2019-07-15 | $3.53 | $3.56 | $3.50 | $3.55 | $3.40 | 18,346,700 |
| 2019-07-12 | $3.54 | $3.55 | $3.51 | $3.54 | $3.39 | 16,102,950 |
| 2019-07-11 | $3.52 | $3.57 | $3.51 | $3.54 | $3.39 | 27,175,700 |
| 2019-07-10 | $3.50 | $3.51 | $3.48 | $3.48 | $3.34 | 17,045,760 |
| 2019-07-09 | $3.48 | $3.52 | $3.47 | $3.50 | $3.36 | 15,708,350 |
| 2019-07-08 | $3.56 | $3.56 | $3.46 | $3.49 | $3.35 | 36,585,800 |
| 2019-07-05 | $3.55 | $3.57 | $3.54 | $3.56 | $3.41 | 18,250,660 |
| 2019-07-04 | $3.55 | $3.56 | $3.54 | $3.55 | $3.40 | 26,039,200 |
| 2019-07-03 | $3.58 | $3.58 | $3.54 | $3.55 | $3.40 | 29,431,590 |
| 2019-07-02 | $3.63 | $3.63 | $3.59 | $3.60 | $3.45 | 29,630,580 |
| 2019-07-01 | $3.62 | $3.64 | $3.60 | $3.63 | $3.48 | 38,508,180 |
| 2019-06-28 | $3.62 | $3.62 | $3.54 | $3.56 | $3.41 | 29,012,010 |
| 2019-06-27 | $3.63 | $3.66 | $3.60 | $3.61 | $3.46 | 32,749,980 |
| 2019-06-26 | $3.56 | $3.68 | $3.54 | $3.63 | $3.48 | 61,217,270 |
| 2019-06-25 | $3.58 | $3.60 | $3.52 | $3.55 | $3.40 | 31,439,430 |
| 2019-06-24 | $3.62 | $3.63 | $3.56 | $3.59 | $3.44 | 33,412,280 |
| 2019-06-21 | $3.55 | $3.61 | $3.53 | $3.61 | $3.46 | 73,058,620 |
| 2019-06-20 | $3.48 | $3.54 | $3.46 | $3.53 | $3.39 | 48,022,060 |
| 2019-06-19 | $3.51 | $3.51 | $3.48 | $3.48 | $3.34 | 33,200,990 |
| 2019-06-18 | $3.47 | $3.49 | $3.46 | $3.46 | $3.32 | 21,986,390 |
| 2019-06-17 | $3.49 | $3.50 | $3.47 | $3.49 | $3.35 | 26,781,320 |
| 2019-06-14 | $3.52 | $3.52 | $3.46 | $3.51 | $3.37 | 41,435,100 |
| 2019-06-13 | $3.48 | $3.53 | $3.45 | $3.53 | $3.39 | 39,853,380 |
| 2019-06-12 | $3.52 | $3.53 | $3.47 | $3.48 | $3.34 | 41,576,130 |
| 2019-06-11 | $3.46 | $3.54 | $3.44 | $3.54 | $3.39 | 53,598,020 |
| 2019-06-10 | $3.48 | $3.48 | $3.43 | $3.46 | $3.32 | 29,867,470 |
| 2019-06-07 | $3.46 | $3.46 | $3.46 | $3.46 | $3.32 | 0 |
| 2019-06-06 | $3.54 | $3.55 | $3.45 | $3.46 | $3.32 | 40,897,420 |
| 2019-06-05 | $3.66 | $3.68 | $3.62 | $3.63 | $3.38 | 28,756,200 |
| 2019-06-04 | $3.64 | $3.65 | $3.62 | $3.65 | $3.40 | 30,092,050 |
| 2019-06-03 | $3.68 | $3.70 | $3.63 | $3.64 | $3.39 | 43,040,850 |
| 2019-05-31 | $3.74 | $3.76 | $3.70 | $3.71 | $3.46 | 48,716,290 |
| 2019-05-30 | $3.66 | $3.78 | $3.64 | $3.73 | $3.48 | 66,209,890 |
| 2019-05-29 | $3.67 | $3.68 | $3.64 | $3.66 | $3.41 | 22,110,780 |
| 2019-05-28 | $3.67 | $3.69 | $3.63 | $3.68 | $3.43 | 34,111,220 |
| 2019-05-27 | $3.61 | $3.68 | $3.61 | $3.67 | $3.42 | 29,788,900 |
| 2019-05-24 | $3.66 | $3.69 | $3.60 | $3.62 | $3.37 | 42,171,020 |
| 2019-05-23 | $3.69 | $3.71 | $3.68 | $3.68 | $3.43 | 30,150,000 |
| 2019-05-22 | $3.76 | $3.76 | $3.71 | $3.73 | $3.48 | 23,437,050 |
| 2019-05-21 | $3.71 | $3.78 | $3.70 | $3.77 | $3.51 | 31,123,610 |
| 2019-05-20 | $3.70 | $3.74 | $3.66 | $3.74 | $3.49 | 32,584,920 |
| 2019-05-17 | $3.80 | $3.82 | $3.69 | $3.72 | $3.47 | 45,774,920 |
| 2019-05-16 | $3.77 | $3.84 | $3.76 | $3.80 | $3.54 | 44,929,390 |
| 2019-05-15 | $3.75 | $3.79 | $3.73 | $3.78 | $3.52 | 42,059,530 |
| 2019-05-14 | $3.71 | $3.75 | $3.69 | $3.72 | $3.47 | 35,524,190 |
| 2019-05-13 | $3.81 | $3.81 | $3.74 | $3.76 | $3.50 | 46,949,580 |
| 2019-05-10 | $3.78 | $3.83 | $3.71 | $3.82 | $3.56 | 61,280,700 |
| 2019-05-09 | $3.75 | $3.78 | $3.72 | $3.75 | $3.50 | 39,147,550 |
| 2019-05-08 | $3.71 | $3.80 | $3.68 | $3.79 | $3.53 | 46,036,370 |
| 2019-05-07 | $3.79 | $3.82 | $3.72 | $3.79 | $3.53 | 51,143,240 |
| 2019-05-06 | $3.97 | $3.97 | $3.65 | $3.75 | $3.50 | 118,074,680 |
| 2019-05-03 | $4.05 | $4.05 | $4.05 | $4.05 | $3.77 | 0 |
| 2019-05-02 | $4.05 | $4.05 | $4.05 | $4.05 | $3.77 | 0 |
| 2019-05-01 | $4.05 | $4.05 | $4.05 | $4.05 | $3.77 | 0 |
| 2019-04-30 | $4.06 | $4.09 | $4.01 | $4.05 | $3.77 | 41,094,960 |
| 2019-04-29 | $4.09 | $4.14 | $4.01 | $4.02 | $3.75 | 87,276,170 |
| 2019-04-26 | $4.29 | $4.33 | $4.17 | $4.21 | $3.92 | 76,684,800 |
| 2019-04-25 | $4.60 | $4.60 | $4.31 | $4.33 | $4.04 | 142,996,990 |
| 2019-04-24 | $4.53 | $4.62 | $4.46 | $4.61 | $4.30 | 109,766,110 |
| 2019-04-23 | $4.55 | $4.66 | $4.50 | $4.53 | $4.22 | 125,896,310 |
| 2019-04-22 | $4.60 | $4.69 | $4.50 | $4.55 | $4.24 | 152,855,530 |
| 2019-04-19 | $4.39 | $4.62 | $4.34 | $4.58 | $4.27 | 166,358,730 |
| 2019-04-18 | $4.44 | $4.45 | $4.37 | $4.38 | $4.08 | 53,088,240 |
| 2019-04-17 | $4.41 | $4.45 | $4.39 | $4.43 | $4.13 | 66,183,690 |
| 2019-04-16 | $4.33 | $4.42 | $4.29 | $4.42 | $4.12 | 75,977,250 |
| 2019-04-15 | $4.45 | $4.46 | $4.36 | $4.36 | $4.06 | 75,285,970 |
| 2019-04-12 | $4.43 | $4.45 | $4.36 | $4.40 | $4.10 | 60,130,250 |
| 2019-04-11 | $4.48 | $4.54 | $4.44 | $4.44 | $4.14 | 80,483,810 |
| 2019-04-10 | $4.49 | $4.51 | $4.43 | $4.47 | $4.17 | 79,435,600 |
| 2019-04-09 | $4.53 | $4.61 | $4.49 | $4.54 | $4.23 | 99,632,880 |
| 2019-04-08 | $4.51 | $4.62 | $4.50 | $4.57 | $4.26 | 196,728,740 |
| 2019-04-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.17 | 0 |
| 2019-04-04 | $4.50 | $4.51 | $4.41 | $4.47 | $4.17 | 114,506,840 |
| 2019-04-03 | $4.41 | $4.48 | $4.40 | $4.47 | $4.17 | 98,574,120 |
| 2019-04-02 | $4.48 | $4.50 | $4.40 | $4.43 | $4.13 | 85,779,770 |
| 2019-04-01 | $4.36 | $4.46 | $4.36 | $4.45 | $4.15 | 98,023,200 |
| 2019-03-29 | $4.27 | $4.37 | $4.25 | $4.35 | $4.05 | 68,197,690 |
| 2019-03-28 | $4.36 | $4.36 | $4.27 | $4.27 | $3.98 | 49,318,460 |
| 2019-03-27 | $4.31 | $4.40 | $4.27 | $4.38 | $4.08 | 66,812,690 |
| 2019-03-26 | $4.37 | $4.42 | $4.26 | $4.28 | $3.99 | 82,573,620 |
| 2019-03-25 | $4.38 | $4.44 | $4.35 | $4.37 | $4.07 | 86,048,510 |
| 2019-03-22 | $4.54 | $4.54 | $4.39 | $4.46 | $4.16 | 112,749,780 |
| 2019-03-21 | $4.57 | $4.59 | $4.48 | $4.51 | $4.20 | 124,238,600 |
| 2019-03-20 | $4.64 | $4.69 | $4.50 | $4.56 | $4.25 | 154,925,630 |
| 2019-03-19 | $4.49 | $4.58 | $4.42 | $4.53 | $4.22 | 136,038,140 |
| 2019-03-18 | $4.34 | $4.52 | $4.31 | $4.50 | $4.19 | 163,370,560 |
| 2019-03-15 | $4.31 | $4.37 | $4.28 | $4.33 | $4.04 | 81,952,220 |
| 2019-03-14 | $4.28 | $4.38 | $4.21 | $4.30 | $4.01 | 100,759,800 |
| 2019-03-13 | $4.29 | $4.33 | $4.24 | $4.27 | $3.98 | 83,012,100 |
| 2019-03-12 | $4.26 | $4.33 | $4.24 | $4.28 | $3.99 | 111,077,810 |
| 2019-03-11 | $4.12 | $4.24 | $4.11 | $4.23 | $3.94 | 82,591,290 |
| 2019-03-08 | $4.33 | $4.33 | $4.13 | $4.14 | $3.86 | 144,544,300 |
| 2019-03-07 | $4.37 | $4.47 | $4.35 | $4.40 | $4.10 | 137,335,280 |
| 2019-03-06 | $4.31 | $4.41 | $4.28 | $4.39 | $4.09 | 152,179,500 |
| 2019-03-05 | $4.31 | $4.33 | $4.26 | $4.32 | $4.03 | 86,394,780 |
| 2019-03-04 | $4.30 | $4.37 | $4.26 | $4.32 | $4.03 | 132,097,230 |
| 2019-03-01 | $4.41 | $4.41 | $4.24 | $4.30 | $4.01 | 96,531,300 |
| 2019-02-28 | $4.25 | $4.35 | $4.24 | $4.35 | $4.05 | 108,294,020 |
| 2019-02-27 | $4.25 | $4.32 | $4.18 | $4.22 | $3.93 | 97,646,730 |
| 2019-02-26 | $4.22 | $4.34 | $4.15 | $4.22 | $3.93 | 144,087,510 |
| 2019-02-25 | $4.09 | $4.23 | $4.07 | $4.21 | $3.92 | 140,061,610 |
| 2019-02-22 | $3.98 | $4.05 | $3.97 | $4.05 | $3.77 | 60,040,700 |
| 2019-02-21 | $4.01 | $4.05 | $3.98 | $3.98 | $3.71 | 63,554,640 |
| 2019-02-20 | $4.02 | $4.04 | $3.96 | $4.00 | $3.73 | 44,899,350 |
| 2019-02-19 | $4.08 | $4.08 | $3.99 | $4.04 | $3.77 | 67,923,440 |
| 2019-02-18 | $3.99 | $4.06 | $3.99 | $4.06 | $3.78 | 58,599,410 |
| 2019-02-15 | $3.99 | $4.04 | $3.96 | $3.97 | $3.70 | 55,612,500 |
| 2019-02-14 | $3.97 | $4.08 | $3.96 | $4.02 | $3.75 | 67,397,790 |
| 2019-02-13 | $3.89 | $3.98 | $3.87 | $3.98 | $3.71 | 84,039,570 |
| 2019-02-12 | $3.88 | $3.93 | $3.84 | $3.88 | $3.62 | 67,581,420 |
| 2019-02-11 | $3.77 | $3.83 | $3.73 | $3.83 | $3.57 | 54,438,510 |
| 2019-02-08 | $3.76 | $3.76 | $3.76 | $3.76 | $3.50 | 0 |
| 2019-02-07 | $3.76 | $3.76 | $3.76 | $3.76 | $3.50 | 0 |
| 2019-02-06 | $3.76 | $3.76 | $3.76 | $3.76 | $3.50 | 0 |
| 2019-02-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.50 | 0 |
| 2019-02-04 | $3.76 | $3.76 | $3.76 | $3.76 | $3.50 | 0 |
| 2019-02-01 | $3.73 | $3.77 | $3.69 | $3.76 | $3.50 | 47,401,290 |
| 2019-01-31 | $3.75 | $3.78 | $3.68 | $3.72 | $3.47 | 38,573,190 |
| 2019-01-30 | $3.72 | $3.75 | $3.69 | $3.74 | $3.49 | 37,388,030 |
| 2019-01-29 | $3.69 | $3.71 | $3.59 | $3.67 | $3.42 | 32,575,430 |
| 2019-01-28 | $3.73 | $3.77 | $3.70 | $3.71 | $3.46 | 20,529,760 |
| 2019-01-25 | $3.74 | $3.76 | $3.69 | $3.73 | $3.48 | 27,396,770 |
| 2019-01-24 | $3.77 | $3.78 | $3.69 | $3.73 | $3.48 | 34,727,650 |
| 2019-01-23 | $3.79 | $3.80 | $3.73 | $3.75 | $3.50 | 27,619,220 |
| 2019-01-22 | $3.85 | $3.85 | $3.76 | $3.78 | $3.52 | 29,371,900 |
| 2019-01-21 | $3.81 | $3.88 | $3.80 | $3.85 | $3.59 | 35,625,170 |
| 2019-01-18 | $3.77 | $3.81 | $3.76 | $3.80 | $3.54 | 37,338,780 |
| 2019-01-17 | $3.84 | $3.84 | $3.75 | $3.76 | $3.50 | 37,868,050 |
| 2019-01-16 | $3.88 | $3.88 | $3.82 | $3.83 | $3.57 | 28,837,680 |
| 2019-01-15 | $3.86 | $3.89 | $3.83 | $3.89 | $3.63 | 26,292,810 |
| 2019-01-14 | $3.90 | $3.94 | $3.85 | $3.85 | $3.59 | 22,481,960 |
| 2019-01-11 | $3.87 | $3.89 | $3.83 | $3.89 | $3.63 | 22,349,860 |
| 2019-01-10 | $3.89 | $3.91 | $3.84 | $3.86 | $3.60 | 23,191,030 |
| 2019-01-09 | $3.93 | $3.97 | $3.85 | $3.86 | $3.60 | 51,225,750 |
| 2019-01-08 | $3.83 | $3.92 | $3.79 | $3.89 | $3.63 | 36,493,460 |
| 2019-01-07 | $3.81 | $3.83 | $3.77 | $3.83 | $3.57 | 26,527,710 |
| 2019-01-04 | $3.66 | $3.77 | $3.64 | $3.77 | $3.51 | 32,303,310 |
| 2019-01-03 | $3.71 | $3.74 | $3.68 | $3.69 | $3.44 | 20,240,340 |
| 2019-01-02 | $3.78 | $3.79 | $3.68 | $3.69 | $3.44 | 20,955,310 |
| 2019-01-01 | $3.76 | $3.76 | $3.76 | $3.76 | $3.50 | 0 |
| 2018-12-31 | $3.76 | $3.76 | $3.76 | $3.76 | $3.50 | 0 |
| 2018-12-28 | $3.75 | $3.79 | $3.70 | $3.76 | $3.50 | 23,614,810 |
| 2018-12-27 | $3.84 | $3.91 | $3.75 | $3.76 | $3.50 | 41,768,690 |
| 2018-12-26 | $3.73 | $3.77 | $3.71 | $3.73 | $3.48 | 19,041,440 |
| 2018-12-25 | $3.79 | $3.79 | $3.64 | $3.71 | $3.46 | 52,037,400 |
| 2018-12-24 | $3.84 | $3.87 | $3.79 | $3.87 | $3.61 | 23,481,160 |
| 2018-12-21 | $3.90 | $3.91 | $3.86 | $3.87 | $3.61 | 22,332,880 |
| 2018-12-20 | $3.90 | $3.94 | $3.89 | $3.93 | $3.66 | 24,711,840 |
| 2018-12-19 | $3.99 | $4.00 | $3.89 | $3.91 | $3.64 | 31,954,820 |
| 2018-12-18 | $3.97 | $4.01 | $3.95 | $4.00 | $3.73 | 27,153,240 |
| 2018-12-17 | $4.09 | $4.09 | $4.00 | $4.02 | $3.75 | 44,091,860 |
| 2018-12-14 | $4.20 | $4.21 | $4.08 | $4.10 | $3.82 | 41,520,470 |
| 2018-12-13 | $4.12 | $4.22 | $4.11 | $4.19 | $3.91 | 57,636,950 |
| 2018-12-12 | $4.16 | $4.20 | $4.11 | $4.14 | $3.86 | 29,089,880 |
| 2018-12-11 | $4.07 | $4.15 | $4.03 | $4.14 | $3.86 | 40,302,830 |
| 2018-12-10 | $4.05 | $4.12 | $4.03 | $4.05 | $3.77 | 24,336,860 |
| 2018-12-07 | $4.01 | $4.07 | $4.00 | $4.05 | $3.77 | 17,212,480 |
| 2018-12-06 | $4.10 | $4.11 | $4.02 | $4.04 | $3.77 | 31,391,990 |
| 2018-12-05 | $4.11 | $4.15 | $4.09 | $4.12 | $3.84 | 36,997,140 |
| 2018-12-04 | $4.13 | $4.21 | $4.08 | $4.18 | $3.90 | 44,033,930 |
| 2018-12-03 | $4.09 | $4.16 | $4.04 | $4.13 | $3.85 | 61,698,670 |
| 2018-11-30 | $3.98 | $4.02 | $3.91 | $3.98 | $3.71 | 29,559,660 |
| 2018-11-29 | $4.06 | $4.09 | $3.96 | $3.97 | $3.70 | 33,059,280 |
| 2018-11-28 | $4.01 | $4.05 | $3.98 | $4.05 | $3.77 | 30,920,290 |
| 2018-11-27 | $4.03 | $4.05 | $3.96 | $4.01 | $3.74 | 41,850,460 |
| 2018-11-26 | $4.03 | $4.04 | $3.87 | $4.01 | $3.74 | 81,316,160 |
| 2018-11-23 | $4.30 | $4.30 | $4.07 | $4.08 | $3.80 | 83,280,800 |
| 2018-11-22 | $4.32 | $4.38 | $4.28 | $4.30 | $4.01 | 52,195,020 |
| 2018-11-21 | $4.34 | $4.34 | $4.26 | $4.32 | $4.03 | 78,564,810 |
| 2018-11-20 | $4.54 | $4.57 | $4.42 | $4.42 | $4.12 | 51,401,310 |
| 2018-11-19 | $4.58 | $4.62 | $4.54 | $4.57 | $4.26 | 55,609,260 |
| 2018-11-16 | $4.53 | $4.60 | $4.51 | $4.58 | $4.27 | 64,214,340 |
| 2018-11-15 | $4.60 | $4.64 | $4.52 | $4.61 | $4.30 | 108,039,850 |
| 2018-11-14 | $4.43 | $4.53 | $4.39 | $4.45 | $4.15 | 73,783,660 |
| 2018-11-13 | $4.37 | $4.48 | $4.35 | $4.46 | $4.16 | 63,534,630 |
| 2018-11-12 | $4.37 | $4.45 | $4.37 | $4.44 | $4.14 | 47,944,350 |
| 2018-11-09 | $4.50 | $4.50 | $4.34 | $4.35 | $4.05 | 83,187,150 |
| 2018-11-08 | $4.57 | $4.59 | $4.52 | $4.54 | $4.23 | 48,245,650 |
| 2018-11-07 | $4.70 | $4.70 | $4.53 | $4.55 | $4.24 | 79,522,210 |
| 2018-11-06 | $4.60 | $4.75 | $4.57 | $4.65 | $4.33 | 90,610,290 |
| 2018-11-05 | $4.52 | $4.62 | $4.48 | $4.61 | $4.30 | 87,956,260 |
| 2018-11-02 | $4.47 | $4.52 | $4.39 | $4.52 | $4.21 | 102,608,990 |
| 2018-11-01 | $4.42 | $4.47 | $4.39 | $4.42 | $4.12 | 52,357,440 |
| 2018-10-31 | $4.35 | $4.47 | $4.30 | $4.42 | $4.12 | 64,534,170 |
| 2018-10-30 | $4.34 | $4.40 | $4.18 | $4.33 | $4.04 | 61,830,320 |
| 2018-10-29 | $4.48 | $4.49 | $4.32 | $4.37 | $4.07 | 49,101,970 |
| 2018-10-26 | $4.53 | $4.56 | $4.46 | $4.49 | $4.18 | 45,612,360 |
| 2018-10-25 | $4.40 | $4.52 | $4.34 | $4.48 | $4.18 | 81,948,330 |
| 2018-10-24 | $4.62 | $4.62 | $4.46 | $4.57 | $4.26 | 96,058,680 |
| 2018-10-23 | $4.81 | $4.89 | $4.67 | $4.70 | $4.38 | 81,672,800 |
| 2018-10-22 | $4.57 | $4.86 | $4.55 | $4.83 | $4.50 | 118,203,090 |
| 2018-10-19 | $4.41 | $4.60 | $4.29 | $4.53 | $4.22 | 95,835,540 |
| 2018-10-18 | $4.55 | $4.61 | $4.33 | $4.43 | $4.13 | 111,164,420 |
| 2018-10-17 | $5.00 | $5.02 | $4.40 | $4.70 | $4.38 | 206,339,350 |
| 2018-10-16 | $4.86 | $5.03 | $4.83 | $4.89 | $4.56 | 125,469,170 |
| 2018-10-15 | $5.01 | $5.05 | $4.78 | $4.88 | $4.55 | 102,472,920 |
| 2018-10-12 | $4.83 | $5.04 | $4.78 | $4.97 | $4.63 | 109,516,000 |
| 2018-10-11 | $5.10 | $5.18 | $4.81 | $4.89 | $4.56 | 196,563,620 |
| 2018-10-10 | $5.36 | $5.41 | $5.24 | $5.34 | $4.98 | 122,907,420 |
| 2018-10-09 | $5.04 | $5.33 | $5.04 | $5.33 | $4.97 | 160,135,060 |
| 2018-10-08 | $5.00 | $5.24 | $4.97 | $5.03 | $4.69 | 153,003,680 |
| 2018-10-05 | $5.11 | $5.11 | $5.11 | $5.11 | $4.76 | 0 |
| 2018-10-04 | $5.11 | $5.11 | $5.11 | $5.11 | $4.76 | 0 |
| 2018-10-03 | $5.11 | $5.11 | $5.11 | $5.11 | $4.76 | 0 |
| 2018-10-02 | $5.11 | $5.11 | $5.11 | $5.11 | $4.76 | 0 |
| 2018-10-01 | $5.11 | $5.11 | $5.11 | $5.11 | $4.76 | 0 |
| 2018-09-28 | $5.04 | $5.12 | $4.98 | $5.11 | $4.76 | 91,340,570 |
| 2018-09-27 | $5.10 | $5.15 | $5.03 | $5.04 | $4.70 | 122,875,310 |
| 2018-09-26 | $4.98 | $5.16 | $4.89 | $5.03 | $4.69 | 153,562,140 |
| 2018-09-25 | $5.18 | $5.26 | $4.90 | $4.94 | $4.60 | 261,347,050 |
| 2018-09-24 | $4.78 | $4.78 | $4.78 | $4.78 | $4.45 | 0 |
| 2018-09-21 | $4.77 | $4.79 | $4.67 | $4.78 | $4.45 | 88,924,940 |
| 2018-09-20 | $4.65 | $4.82 | $4.64 | $4.75 | $4.43 | 83,096,170 |
| 2018-09-19 | $4.51 | $4.71 | $4.50 | $4.67 | $4.35 | 99,588,740 |
| 2018-09-18 | $4.48 | $4.55 | $4.43 | $4.51 | $4.20 | 54,564,540 |
| 2018-09-17 | $4.41 | $4.53 | $4.40 | $4.49 | $4.18 | 64,099,470 |
| 2018-09-14 | $4.41 | $4.46 | $4.38 | $4.43 | $4.13 | 40,138,870 |
| 2018-09-13 | $4.37 | $4.44 | $4.35 | $4.43 | $4.13 | 72,650,700 |
| 2018-09-12 | $4.37 | $4.39 | $4.31 | $4.33 | $4.04 | 32,804,230 |
| 2018-09-11 | $4.47 | $4.48 | $4.31 | $4.34 | $4.04 | 66,352,760 |
| 2018-09-10 | $4.42 | $4.53 | $4.39 | $4.47 | $4.17 | 62,932,780 |
| 2018-09-07 | $4.39 | $4.46 | $4.38 | $4.41 | $4.11 | 51,908,730 |
| 2018-09-06 | $4.38 | $4.50 | $4.37 | $4.40 | $4.10 | 52,220,120 |
| 2018-09-05 | $4.45 | $4.46 | $4.36 | $4.37 | $4.07 | 41,022,000 |
| 2018-09-04 | $4.45 | $4.54 | $4.38 | $4.47 | $4.17 | 61,627,130 |
| 2018-09-03 | $4.42 | $4.47 | $4.36 | $4.46 | $4.16 | 45,062,630 |
| 2018-08-31 | $4.64 | $4.64 | $4.42 | $4.44 | $4.14 | 74,483,900 |
| 2018-08-30 | $4.49 | $4.67 | $4.48 | $4.63 | $4.32 | 87,919,830 |
| 2018-08-29 | $4.63 | $4.66 | $4.47 | $4.49 | $4.18 | 58,024,410 |
| 2018-08-28 | $4.68 | $4.73 | $4.60 | $4.64 | $4.32 | 46,252,590 |
| 2018-08-27 | $4.61 | $4.69 | $4.61 | $4.68 | $4.36 | 53,447,590 |
| 2018-08-24 | $4.66 | $4.69 | $4.57 | $4.61 | $4.30 | 38,201,240 |
| 2018-08-23 | $4.67 | $4.72 | $4.63 | $4.68 | $4.36 | 47,149,850 |
| 2018-08-22 | $4.69 | $4.72 | $4.62 | $4.63 | $4.32 | 46,172,510 |
| 2018-08-21 | $4.64 | $4.69 | $4.62 | $4.66 | $4.34 | 51,636,670 |
| 2018-08-20 | $4.48 | $4.62 | $4.48 | $4.62 | $4.31 | 58,769,610 |
| 2018-08-17 | $4.76 | $4.81 | $4.48 | $4.49 | $4.18 | 79,160,780 |
| 2018-08-16 | $4.66 | $4.73 | $4.57 | $4.67 | $4.35 | 98,090,180 |
| 2018-08-15 | $4.77 | $4.90 | $4.72 | $4.75 | $4.43 | 92,124,540 |
| 2018-08-14 | $4.70 | $4.87 | $4.68 | $4.79 | $4.46 | 92,116,230 |
| 2018-08-13 | $4.65 | $4.72 | $4.60 | $4.69 | $4.37 | 57,027,810 |
| 2018-08-10 | $4.65 | $4.72 | $4.60 | $4.69 | $4.37 | 63,015,810 |
| 2018-08-09 | $4.60 | $4.72 | $4.51 | $4.68 | $4.36 | 91,919,190 |
| 2018-08-08 | $4.60 | $4.78 | $4.56 | $4.63 | $4.32 | 128,835,000 |
| 2018-08-07 | $4.42 | $4.61 | $4.41 | $4.60 | $4.29 | 98,114,940 |
| 2018-08-06 | $4.36 | $4.49 | $4.32 | $4.38 | $4.08 | 68,415,300 |
| 2018-08-03 | $4.45 | $4.51 | $4.35 | $4.36 | $4.06 | 68,537,130 |
| 2018-08-02 | $4.38 | $4.45 | $4.33 | $4.45 | $4.15 | 83,205,390 |
| 2018-08-01 | $4.58 | $4.62 | $4.38 | $4.40 | $4.10 | 91,850,750 |
| 2018-07-31 | $4.56 | $4.64 | $4.56 | $4.60 | $4.29 | 53,373,970 |
| 2018-07-30 | $4.64 | $4.68 | $4.54 | $4.56 | $4.25 | 65,150,140 |
| 2018-07-27 | $4.50 | $4.66 | $4.48 | $4.63 | $4.32 | 88,536,720 |
| 2018-07-26 | $4.47 | $4.53 | $4.45 | $4.50 | $4.19 | 69,181,670 |
| 2018-07-25 | $4.46 | $4.55 | $4.43 | $4.44 | $4.14 | 69,534,020 |
| 2018-07-24 | $4.45 | $4.53 | $4.41 | $4.48 | $4.18 | 70,287,620 |
| 2018-07-23 | $4.45 | $4.54 | $4.43 | $4.46 | $4.16 | 66,208,110 |
| 2018-07-20 | $4.42 | $4.48 | $4.38 | $4.44 | $4.14 | 59,999,690 |
| 2018-07-19 | $4.31 | $4.47 | $4.30 | $4.42 | $4.12 | 102,806,910 |
| 2018-07-18 | $4.27 | $4.41 | $4.25 | $4.32 | $4.03 | 65,389,600 |
| 2018-07-17 | $4.26 | $4.28 | $4.20 | $4.27 | $3.98 | 42,174,510 |
| 2018-07-16 | $4.31 | $4.32 | $4.23 | $4.28 | $3.99 | 37,771,740 |
| 2018-07-13 | $4.27 | $4.34 | $4.26 | $4.29 | $4.00 | 43,485,870 |
| 2018-07-12 | $4.16 | $4.31 | $4.12 | $4.31 | $4.02 | 86,845,260 |
| 2018-07-11 | $4.17 | $4.18 | $4.11 | $4.17 | $3.89 | 52,768,710 |
| 2018-07-10 | $4.21 | $4.30 | $4.18 | $4.24 | $3.95 | 64,516,510 |
| 2018-07-09 | $3.98 | $4.24 | $3.97 | $4.22 | $3.93 | 79,293,840 |
| 2018-07-06 | $3.97 | $4.03 | $3.89 | $3.97 | $3.70 | 36,508,820 |
| 2018-07-05 | $4.07 | $4.09 | $3.94 | $3.94 | $3.67 | 38,126,850 |
| 2018-07-04 | $4.05 | $4.15 | $4.03 | $4.09 | $3.81 | 42,311,400 |
| 2018-07-03 | $3.98 | $4.09 | $3.94 | $4.07 | $3.79 | 54,979,480 |
| 2018-07-02 | $4.12 | $4.12 | $3.90 | $3.94 | $3.67 | 47,016,380 |
| 2018-06-29 | $3.99 | $4.11 | $3.97 | $4.09 | $3.81 | 41,228,730 |
| 2018-06-28 | $4.06 | $4.08 | $3.94 | $3.99 | $3.72 | 43,200,870 |
| 2018-06-27 | $4.08 | $4.18 | $4.03 | $4.07 | $3.75 | 50,134,900 |
| 2018-06-26 | $3.98 | $4.13 | $3.95 | $4.10 | $3.77 | 68,034,370 |
| 2018-06-25 | $3.90 | $4.07 | $3.89 | $3.98 | $3.66 | 71,228,550 |
| 2018-06-22 | $3.66 | $3.89 | $3.65 | $3.86 | $3.55 | 51,115,810 |
| 2018-06-21 | $3.75 | $3.82 | $3.66 | $3.68 | $3.39 | 33,530,500 |
| 2018-06-20 | $3.63 | $3.77 | $3.61 | $3.74 | $3.44 | 36,392,250 |
| 2018-06-19 | $3.89 | $3.90 | $3.56 | $3.65 | $3.36 | 65,092,220 |
| 2018-06-18 | $3.95 | $3.95 | $3.95 | $3.95 | $3.64 | 0 |
| 2018-06-15 | $4.05 | $4.06 | $3.92 | $3.95 | $3.64 | 40,629,450 |
| 2018-06-14 | $4.02 | $4.08 | $4.02 | $4.04 | $3.72 | 21,196,620 |
| 2018-06-13 | $4.09 | $4.09 | $4.01 | $4.02 | $3.70 | 32,044,650 |
| 2018-06-12 | $4.08 | $4.12 | $4.02 | $4.10 | $3.77 | 38,933,240 |
| 2018-06-11 | $4.13 | $4.14 | $4.06 | $4.08 | $3.76 | 43,092,260 |
| 2018-06-08 | $4.21 | $4.29 | $4.16 | $4.17 | $3.84 | 43,996,760 |
| 2018-06-07 | $4.27 | $4.28 | $4.18 | $4.19 | $3.86 | 33,827,050 |
| 2018-06-06 | $4.25 | $4.31 | $4.18 | $4.27 | $3.93 | 41,228,970 |
| 2018-06-05 | $4.25 | $4.26 | $4.19 | $4.26 | $3.92 | 29,805,080 |
| 2018-06-04 | $4.28 | $4.31 | $4.20 | $4.23 | $3.89 | 36,279,720 |
| 2018-06-01 | $4.20 | $4.29 | $4.17 | $4.28 | $3.94 | 42,187,220 |
| 2018-05-31 | $4.17 | $4.24 | $4.14 | $4.23 | $3.89 | 48,510,430 |
| 2018-05-30 | $4.23 | $4.27 | $4.08 | $4.10 | $3.77 | 72,412,210 |
| 2018-05-29 | $4.42 | $4.45 | $4.32 | $4.33 | $3.99 | 44,445,940 |
| 2018-05-28 | $4.40 | $4.45 | $4.36 | $4.42 | $4.07 | 41,112,610 |
| 2018-05-25 | $4.49 | $4.51 | $4.38 | $4.43 | $4.08 | 51,467,150 |
| 2018-05-24 | $4.55 | $4.56 | $4.48 | $4.50 | $4.14 | 58,799,810 |
| 2018-05-23 | $4.73 | $4.73 | $4.51 | $4.53 | $4.17 | 102,949,160 |
| 2018-05-22 | $4.64 | $4.83 | $4.63 | $4.74 | $4.36 | 152,579,090 |
| 2018-05-21 | $4.73 | $4.80 | $4.54 | $4.59 | $4.22 | 128,351,130 |
| 2018-05-18 | $4.40 | $4.64 | $4.38 | $4.59 | $4.22 | 143,556,480 |
| 2018-05-17 | $4.31 | $4.39 | $4.29 | $4.37 | $4.02 | 52,608,680 |
| 2018-05-16 | $4.30 | $4.33 | $4.28 | $4.30 | $3.96 | 34,486,700 |
| 2018-05-15 | $4.35 | $4.36 | $4.29 | $4.33 | $3.99 | 43,401,800 |
| 2018-05-14 | $4.36 | $4.41 | $4.33 | $4.37 | $4.02 | 53,178,280 |
| 2018-05-11 | $4.37 | $4.41 | $4.30 | $4.33 | $3.99 | 46,255,760 |
| 2018-05-10 | $4.40 | $4.47 | $4.34 | $4.36 | $4.01 | 49,078,110 |
| 2018-05-09 | $4.35 | $4.42 | $4.32 | $4.34 | $3.99 | 49,518,860 |
| 2018-05-08 | $4.31 | $4.42 | $4.30 | $4.35 | $4.00 | 62,489,440 |
| 2018-05-07 | $4.24 | $4.36 | $4.24 | $4.31 | $3.97 | 61,529,250 |
| 2018-05-04 | $4.21 | $4.28 | $4.17 | $4.20 | $3.87 | 47,925,950 |
| 2018-05-03 | $4.11 | $4.26 | $4.07 | $4.23 | $3.89 | 72,048,490 |
| 2018-05-02 | $4.02 | $4.10 | $4.02 | $4.10 | $3.77 | 42,839,590 |
| 2018-05-01 | $4.02 | $4.02 | $4.02 | $4.02 | $3.70 | 0 |
| 2018-04-30 | $4.02 | $4.02 | $4.02 | $4.02 | $3.70 | 0 |
| 2018-04-27 | $4.02 | $4.04 | $3.99 | $4.02 | $3.70 | 25,799,080 |
| 2018-04-26 | $4.06 | $4.07 | $3.99 | $4.01 | $3.69 | 29,626,440 |
| 2018-04-25 | $4.07 | $4.08 | $4.04 | $4.06 | $3.74 | 26,447,610 |
| 2018-04-24 | $4.03 | $4.10 | $4.02 | $4.08 | $3.76 | 35,347,400 |
| 2018-04-23 | $4.02 | $4.09 | $3.96 | $4.01 | $3.69 | 46,298,180 |
| 2018-04-20 | $4.11 | $4.13 | $4.04 | $4.05 | $3.73 | 53,146,870 |
| 2018-04-19 | $4.23 | $4.25 | $4.14 | $4.15 | $3.82 | 46,710,510 |
| 2018-04-18 | $4.14 | $4.21 | $4.08 | $4.20 | $3.87 | 45,810,070 |
| 2018-04-17 | $4.13 | $4.15 | $4.07 | $4.12 | $3.79 | 42,850,940 |
| 2018-04-16 | $4.18 | $4.24 | $4.07 | $4.10 | $3.77 | 45,101,820 |
| 2018-04-13 | $4.21 | $4.24 | $4.16 | $4.18 | $3.85 | 32,666,300 |
| 2018-04-12 | $4.20 | $4.27 | $4.16 | $4.19 | $3.86 | 51,882,100 |
| 2018-04-11 | $4.06 | $4.24 | $4.03 | $4.20 | $3.87 | 84,335,750 |
| 2018-04-10 | $4.00 | $4.14 | $3.92 | $4.03 | $3.71 | 92,023,960 |
| 2018-04-09 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-04-06 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-04-05 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-04-04 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-04-03 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-04-02 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-03-30 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-03-29 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-03-28 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-03-27 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-03-26 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-03-23 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-03-22 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-03-21 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-03-20 | $4.19 | $4.19 | $4.19 | $4.19 | $3.86 | 0 |
| 2018-03-19 | $4.20 | $4.28 | $4.15 | $4.19 | $3.86 | 64,801,430 |
| 2018-03-16 | $4.26 | $4.26 | $4.19 | $4.22 | $3.88 | 33,937,310 |
| 2018-03-15 | $4.40 | $4.41 | $4.24 | $4.27 | $3.93 | 59,194,350 |
| 2018-03-14 | $4.51 | $4.53 | $4.43 | $4.43 | $4.08 | 25,724,250 |
| 2018-03-13 | $4.47 | $4.59 | $4.47 | $4.54 | $4.18 | 36,070,870 |
| 2018-03-12 | $4.51 | $4.53 | $4.46 | $4.49 | $4.13 | 29,295,340 |
| 2018-03-09 | $4.45 | $4.50 | $4.44 | $4.49 | $4.13 | 26,326,690 |
| 2018-03-08 | $4.40 | $4.44 | $4.36 | $4.40 | $4.05 | 24,332,110 |
| 2018-03-07 | $4.46 | $4.51 | $4.39 | $4.39 | $4.04 | 21,327,940 |
| 2018-03-06 | $4.46 | $4.51 | $4.44 | $4.48 | $4.12 | 16,467,780 |
| 2018-03-05 | $4.42 | $4.50 | $4.41 | $4.46 | $4.11 | 18,005,640 |
| 2018-03-02 | $4.41 | $4.47 | $4.39 | $4.43 | $4.08 | 20,533,270 |
| 2018-03-01 | $4.40 | $4.47 | $4.36 | $4.45 | $4.10 | 20,601,880 |
| 2018-02-28 | $4.48 | $4.48 | $4.40 | $4.44 | $4.09 | 20,869,130 |
| 2018-02-27 | $4.57 | $4.57 | $4.50 | $4.51 | $4.15 | 27,500,840 |
| 2018-02-26 | $4.47 | $4.64 | $4.37 | $4.60 | $4.23 | 55,474,950 |
| 2018-02-23 | $4.33 | $4.46 | $4.30 | $4.45 | $4.10 | 38,026,550 |
| 2018-02-22 | $4.30 | $4.35 | $4.27 | $4.32 | $3.98 | 30,716,510 |
| 2018-02-21 | $4.26 | $4.26 | $4.26 | $4.26 | $3.92 | 0 |
| 2018-02-20 | $4.26 | $4.26 | $4.26 | $4.26 | $3.92 | 0 |
| 2018-02-19 | $4.26 | $4.26 | $4.26 | $4.26 | $3.92 | 0 |
| 2018-02-16 | $4.26 | $4.26 | $4.26 | $4.26 | $3.92 | 0 |
| 2018-02-15 | $4.26 | $4.26 | $4.26 | $4.26 | $3.92 | 0 |
| 2018-02-14 | $4.29 | $4.35 | $4.23 | $4.26 | $3.92 | 20,174,130 |
| 2018-02-13 | $4.27 | $4.33 | $4.23 | $4.28 | $3.94 | 31,400,090 |
| 2018-02-12 | $4.14 | $4.27 | $4.12 | $4.26 | $3.92 | 30,351,390 |
| 2018-02-09 | $4.30 | $4.34 | $4.03 | $4.12 | $3.79 | 62,690,200 |
| 2018-02-08 | $4.39 | $4.46 | $4.29 | $4.42 | $4.07 | 24,100,660 |
| 2018-02-07 | $4.49 | $4.52 | $4.32 | $4.39 | $4.04 | 46,583,620 |
| 2018-02-06 | $4.63 | $4.67 | $4.35 | $4.36 | $4.01 | 66,540,110 |
| 2018-02-05 | $4.75 | $4.82 | $4.70 | $4.74 | $4.36 | 33,914,260 |
| 2018-02-02 | $4.73 | $4.83 | $4.59 | $4.80 | $4.42 | 46,939,600 |
| 2018-02-01 | $5.03 | $5.11 | $4.73 | $4.75 | $4.37 | 73,335,900 |
| 2018-01-31 | $5.09 | $5.18 | $5.01 | $5.03 | $4.63 | 60,365,370 |
| 2018-01-30 | $5.07 | $5.18 | $5.00 | $5.14 | $4.73 | 65,295,760 |
| 2018-01-29 | $4.93 | $5.13 | $4.91 | $5.08 | $4.68 | 88,968,620 |
| 2018-01-26 | $4.88 | $4.92 | $4.86 | $4.92 | $4.53 | 27,514,710 |
| 2018-01-25 | $4.93 | $4.95 | $4.87 | $4.92 | $4.53 | 35,935,020 |
| 2018-01-24 | $4.85 | $4.95 | $4.81 | $4.91 | $4.52 | 45,960,160 |
| 2018-01-23 | $4.89 | $4.91 | $4.79 | $4.83 | $4.45 | 42,900,390 |
| 2018-01-22 | $4.91 | $4.93 | $4.86 | $4.90 | $4.51 | 31,438,890 |
| 2018-01-19 | $4.82 | $4.94 | $4.77 | $4.88 | $4.49 | 49,364,680 |
| 2018-01-18 | $4.82 | $4.86 | $4.78 | $4.80 | $4.42 | 31,446,780 |
| 2018-01-17 | $4.81 | $4.83 | $4.73 | $4.82 | $4.44 | 45,839,090 |
| 2018-01-16 | $4.79 | $4.87 | $4.78 | $4.83 | $4.45 | 37,211,010 |
| 2018-01-15 | $4.97 | $4.98 | $4.78 | $4.82 | $4.44 | 76,382,530 |
| 2018-01-12 | $5.10 | $5.11 | $4.98 | $4.99 | $4.59 | 70,973,850 |
| 2018-01-11 | $5.22 | $5.23 | $5.10 | $5.10 | $4.69 | 70,479,060 |
| 2018-01-10 | $5.11 | $5.25 | $5.05 | $5.25 | $4.83 | 116,895,640 |
| 2018-01-09 | $5.10 | $5.19 | $5.07 | $5.11 | $4.70 | 54,163,060 |
| 2018-01-08 | $5.01 | $5.15 | $5.00 | $5.12 | $4.71 | 72,699,160 |
| 2018-01-05 | $5.20 | $5.20 | $5.03 | $5.05 | $4.65 | 93,945,650 |
| 2018-01-04 | $5.19 | $5.30 | $5.16 | $5.23 | $4.81 | 85,359,240 |
| 2018-01-03 | $5.18 | $5.35 | $5.12 | $5.19 | $4.78 | 123,893,490 |
| 2018-01-02 | $5.06 | $5.21 | $5.00 | $5.19 | $4.78 | 91,812,160 |
| 2018-01-01 | $5.06 | $5.06 | $5.06 | $5.06 | $4.66 | 0 |
| 2017-12-29 | $5.06 | $5.11 | $4.97 | $5.06 | $4.66 | 63,165,310 |
| 2017-12-28 | $5.09 | $5.17 | $4.96 | $5.06 | $4.66 | 115,458,840 |
| 2017-12-27 | $5.35 | $5.36 | $5.11 | $5.13 | $4.72 | 137,119,080 |
| 2017-12-26 | $5.30 | $5.45 | $5.20 | $5.40 | $4.97 | 124,101,880 |
| 2017-12-25 | $5.47 | $5.50 | $5.26 | $5.28 | $4.86 | 145,214,140 |
| 2017-12-22 | $5.44 | $5.77 | $5.32 | $5.45 | $5.02 | 201,059,910 |
| 2017-12-21 | $5.34 | $5.52 | $5.29 | $5.41 | $4.98 | 165,954,070 |
| 2017-12-20 | $5.12 | $5.49 | $5.07 | $5.37 | $4.94 | 222,019,890 |
| 2017-12-19 | $4.93 | $5.11 | $4.81 | $5.10 | $4.69 | 137,535,580 |
| 2017-12-18 | $5.01 | $5.06 | $4.84 | $4.94 | $4.55 | 95,242,020 |
| 2017-12-15 | $4.98 | $5.10 | $4.91 | $5.06 | $4.66 | 151,024,530 |
| 2017-12-14 | $4.81 | $5.07 | $4.78 | $5.05 | $4.65 | 185,378,130 |
| 2017-12-13 | $4.91 | $4.93 | $4.73 | $4.77 | $4.39 | 97,405,410 |
| 2017-12-12 | $4.83 | $4.93 | $4.80 | $4.88 | $4.49 | 94,077,360 |
| 2017-12-11 | $5.05 | $5.07 | $4.84 | $4.91 | $4.52 | 130,928,760 |
| 2017-12-08 | $5.02 | $5.09 | $4.92 | $5.04 | $4.64 | 112,916,230 |
| 2017-12-07 | $5.05 | $5.12 | $4.98 | $5.00 | $4.60 | 153,269,470 |
| 2017-12-06 | $4.79 | $5.18 | $4.74 | $5.08 | $4.68 | 217,218,400 |
| 2017-12-05 | $4.89 | $4.94 | $4.73 | $4.79 | $4.41 | 122,940,440 |
| 2017-12-04 | $4.75 | $4.95 | $4.71 | $4.81 | $4.43 | 197,789,940 |
| 2017-12-01 | $4.36 | $4.51 | $4.30 | $4.50 | $4.14 | 73,553,540 |
| 2017-11-30 | $4.36 | $4.45 | $4.31 | $4.34 | $3.99 | 55,509,140 |
| 2017-11-29 | $4.30 | $4.38 | $4.29 | $4.32 | $3.98 | 59,947,990 |
| 2017-11-28 | $4.15 | $4.28 | $4.14 | $4.27 | $3.93 | 38,234,030 |
| 2017-11-27 | $4.21 | $4.23 | $4.11 | $4.12 | $3.79 | 23,415,360 |
| 2017-11-24 | $4.20 | $4.22 | $4.15 | $4.19 | $3.86 | 22,614,950 |
| 2017-11-23 | $4.15 | $4.26 | $4.14 | $4.16 | $3.83 | 34,743,530 |
| 2017-11-22 | $4.10 | $4.15 | $4.09 | $4.14 | $3.81 | 16,041,500 |
| 2017-11-21 | $4.12 | $4.16 | $4.06 | $4.10 | $3.77 | 25,656,960 |
| 2017-11-20 | $4.12 | $4.14 | $4.03 | $4.13 | $3.80 | 18,034,680 |
| 2017-11-17 | $4.22 | $4.24 | $4.11 | $4.13 | $3.80 | 33,578,910 |
| 2017-11-16 | $4.24 | $4.27 | $4.21 | $4.22 | $3.88 | 13,580,300 |
| 2017-11-15 | $4.26 | $4.29 | $4.21 | $4.24 | $3.90 | 20,534,110 |
| 2017-11-14 | $4.36 | $4.39 | $4.26 | $4.27 | $3.93 | 29,462,800 |
| 2017-11-13 | $4.29 | $4.37 | $4.28 | $4.36 | $4.01 | 33,194,710 |
| 2017-11-10 | $4.35 | $4.36 | $4.29 | $4.29 | $3.95 | 33,109,150 |
| 2017-11-09 | $4.37 | $4.41 | $4.32 | $4.35 | $4.00 | 36,329,480 |
| 2017-11-08 | $4.36 | $4.43 | $4.33 | $4.37 | $4.02 | 49,215,920 |
| 2017-11-07 | $4.22 | $4.46 | $4.21 | $4.38 | $4.03 | 79,250,590 |
| 2017-11-06 | $4.18 | $4.22 | $4.18 | $4.21 | $3.88 | 17,796,700 |
| 2017-11-03 | $4.16 | $4.20 | $4.14 | $4.18 | $3.85 | 20,094,290 |
| 2017-11-02 | $4.20 | $4.20 | $4.16 | $4.17 | $3.84 | 15,171,630 |
| 2017-11-01 | $4.20 | $4.22 | $4.18 | $4.20 | $3.87 | 14,415,760 |
| 2017-10-31 | $4.17 | $4.22 | $4.16 | $4.21 | $3.88 | 15,476,340 |
| 2017-10-30 | $4.31 | $4.31 | $4.18 | $4.20 | $3.87 | 25,936,800 |
| 2017-10-27 | $4.27 | $4.32 | $4.26 | $4.30 | $3.96 | 27,304,170 |
| 2017-10-26 | $4.27 | $4.29 | $4.24 | $4.27 | $3.93 | 17,792,140 |
| 2017-10-25 | $4.25 | $4.28 | $4.25 | $4.28 | $3.94 | 15,289,300 |
| 2017-10-24 | $4.28 | $4.32 | $4.23 | $4.25 | $3.91 | 28,417,740 |
| 2017-10-23 | $4.18 | $4.29 | $4.17 | $4.27 | $3.93 | 30,119,470 |
| 2017-10-20 | $4.14 | $4.19 | $4.13 | $4.18 | $3.85 | 8,719,400 |
| 2017-10-19 | $4.19 | $4.20 | $4.15 | $4.15 | $3.82 | 12,818,900 |
| 2017-10-18 | $4.20 | $4.24 | $4.19 | $4.20 | $3.87 | 13,626,380 |
| 2017-10-17 | $4.18 | $4.23 | $4.16 | $4.20 | $3.87 | 12,918,200 |
| 2017-10-16 | $4.23 | $4.24 | $4.17 | $4.18 | $3.85 | 18,448,680 |
| 2017-10-13 | $4.23 | $4.24 | $4.22 | $4.23 | $3.89 | 9,853,780 |
| 2017-10-12 | $4.26 | $4.26 | $4.21 | $4.23 | $3.89 | 13,433,700 |
| 2017-10-11 | $4.27 | $4.27 | $4.24 | $4.26 | $3.92 | 14,605,600 |
| 2017-10-10 | $4.26 | $4.27 | $4.23 | $4.26 | $3.92 | 13,992,530 |
| 2017-10-09 | $4.27 | $4.29 | $4.24 | $4.26 | $3.92 | 30,376,940 |
| 2017-10-06 | $4.21 | $4.21 | $4.21 | $4.21 | $3.88 | 0 |
| 2017-10-05 | $4.21 | $4.21 | $4.21 | $4.21 | $3.88 | 0 |
| 2017-10-04 | $4.21 | $4.21 | $4.21 | $4.21 | $3.88 | 0 |
| 2017-10-03 | $4.21 | $4.21 | $4.21 | $4.21 | $3.88 | 0 |
| 2017-10-02 | $4.21 | $4.21 | $4.21 | $4.21 | $3.88 | 0 |
| 2017-09-29 | $4.14 | $4.21 | $4.14 | $4.21 | $3.88 | 14,841,660 |
| 2017-09-28 | $4.17 | $4.17 | $4.13 | $4.14 | $3.81 | 10,761,820 |
| 2017-09-27 | $4.15 | $4.18 | $4.14 | $4.17 | $3.84 | 12,854,780 |
| 2017-09-26 | $4.14 | $4.16 | $4.13 | $4.14 | $3.81 | 11,038,780 |
| 2017-09-25 | $4.18 | $4.19 | $4.11 | $4.12 | $3.79 | 14,671,430 |
| 2017-09-22 | $4.21 | $4.21 | $4.17 | $4.17 | $3.84 | 18,415,500 |
| 2017-09-21 | $4.23 | $4.25 | $4.21 | $4.21 | $3.88 | 17,663,960 |
| 2017-09-20 | $4.23 | $4.25 | $4.20 | $4.23 | $3.89 | 20,832,430 |
| 2017-09-19 | $4.24 | $4.25 | $4.20 | $4.23 | $3.89 | 20,877,300 |
| 2017-09-18 | $4.21 | $4.24 | $4.21 | $4.23 | $3.89 | 18,073,640 |
| 2017-09-15 | $4.24 | $4.25 | $4.21 | $4.22 | $3.88 | 17,971,100 |
| 2017-09-14 | $4.28 | $4.28 | $4.22 | $4.25 | $3.91 | 23,462,850 |
| 2017-09-13 | $4.29 | $4.29 | $4.25 | $4.27 | $3.93 | 19,997,000 |
| 2017-09-12 | $4.30 | $4.34 | $4.28 | $4.30 | $3.96 | 20,753,660 |
| 2017-09-11 | $4.28 | $4.31 | $4.26 | $4.29 | $3.95 | 20,690,720 |
| 2017-09-08 | $4.29 | $4.31 | $4.26 | $4.28 | $3.94 | 15,100,030 |
| 2017-09-07 | $4.34 | $4.34 | $4.29 | $4.29 | $3.95 | 22,200,290 |
| 2017-09-06 | $4.34 | $4.35 | $4.31 | $4.34 | $3.99 | 16,539,770 |
| 2017-09-05 | $4.33 | $4.35 | $4.31 | $4.35 | $4.00 | 18,139,710 |
| 2017-09-04 | $4.34 | $4.35 | $4.31 | $4.34 | $3.99 | 20,449,540 |
| 2017-09-01 | $4.29 | $4.38 | $4.29 | $4.35 | $4.00 | 40,396,030 |
| 2017-08-31 | $4.28 | $4.29 | $4.26 | $4.29 | $3.95 | 12,126,330 |
| 2017-08-30 | $4.26 | $4.30 | $4.24 | $4.28 | $3.94 | 15,758,670 |
| 2017-08-29 | $4.28 | $4.30 | $4.25 | $4.26 | $3.92 | 18,377,440 |
| 2017-08-28 | $4.25 | $4.29 | $4.25 | $4.28 | $3.94 | 24,158,610 |
| 2017-08-25 | $4.18 | $4.26 | $4.18 | $4.25 | $3.91 | 21,683,740 |
| 2017-08-24 | $4.24 | $4.25 | $4.17 | $4.18 | $3.85 | 27,061,500 |
| 2017-08-23 | $4.26 | $4.27 | $4.21 | $4.24 | $3.90 | 18,903,660 |
| 2017-08-22 | $4.31 | $4.31 | $4.26 | $4.27 | $3.93 | 17,501,900 |
| 2017-08-21 | $4.29 | $4.32 | $4.27 | $4.32 | $3.98 | 21,033,200 |
| 2017-08-18 | $4.27 | $4.31 | $4.24 | $4.29 | $3.95 | 24,436,590 |
| 2017-08-17 | $4.26 | $4.30 | $4.24 | $4.29 | $3.95 | 31,765,770 |
| 2017-08-16 | $4.39 | $4.39 | $4.24 | $4.26 | $3.92 | 75,202,630 |
| 2017-08-15 | $4.41 | $4.44 | $4.40 | $4.43 | $4.08 | 15,131,810 |
| 2017-08-14 | $4.36 | $4.43 | $4.36 | $4.42 | $4.07 | 20,763,930 |
| 2017-08-11 | $4.48 | $4.50 | $4.35 | $4.36 | $4.01 | 48,226,420 |
| 2017-08-10 | $4.57 | $4.63 | $4.51 | $4.52 | $4.16 | 39,834,650 |
| 2017-08-09 | $4.50 | $4.60 | $4.48 | $4.58 | $4.22 | 42,074,710 |
| 2017-08-08 | $4.50 | $4.52 | $4.44 | $4.52 | $4.16 | 32,949,110 |
| 2017-08-07 | $4.50 | $4.52 | $4.46 | $4.52 | $4.16 | 28,050,900 |
| 2017-08-04 | $4.46 | $4.55 | $4.44 | $4.50 | $4.14 | 52,179,650 |
| 2017-08-03 | $4.44 | $4.48 | $4.40 | $4.46 | $4.11 | 27,190,510 |
| 2017-08-02 | $4.45 | $4.53 | $4.43 | $4.44 | $4.09 | 45,373,190 |
| 2017-08-01 | $4.39 | $4.51 | $4.38 | $4.43 | $4.08 | 56,377,840 |
| 2017-07-31 | $4.29 | $4.39 | $4.27 | $4.38 | $4.03 | 39,464,690 |
| 2017-07-28 | $4.31 | $4.32 | $4.26 | $4.28 | $3.94 | 20,337,880 |
| 2017-07-27 | $4.31 | $4.32 | $4.26 | $4.32 | $3.98 | 24,094,030 |
| 2017-07-26 | $4.31 | $4.32 | $4.27 | $4.32 | $3.98 | 21,197,080 |
| 2017-07-25 | $4.33 | $4.34 | $4.27 | $4.30 | $3.96 | 24,756,130 |
| 2017-07-24 | $4.28 | $4.38 | $4.25 | $4.35 | $4.00 | 47,056,450 |
| 2017-07-21 | $4.25 | $4.33 | $4.24 | $4.28 | $3.94 | 36,801,200 |
| 2017-07-20 | $4.24 | $4.29 | $4.21 | $4.26 | $3.92 | 35,555,630 |
| 2017-07-19 | $4.09 | $4.25 | $4.07 | $4.24 | $3.90 | 48,642,010 |
| 2017-07-18 | $4.12 | $4.13 | $3.97 | $4.11 | $3.78 | 57,750,970 |
| 2017-07-17 | $4.28 | $4.30 | $4.11 | $4.13 | $3.80 | 47,665,910 |
| 2017-07-14 | $4.22 | $4.28 | $4.21 | $4.25 | $3.91 | 21,543,240 |
| 2017-07-13 | $4.19 | $4.25 | $4.18 | $4.23 | $3.89 | 19,930,130 |
| 2017-07-12 | $4.19 | $4.20 | $4.14 | $4.18 | $3.85 | 19,985,100 |
| 2017-07-11 | $4.23 | $4.24 | $4.18 | $4.19 | $3.86 | 17,466,210 |
| 2017-07-10 | $4.22 | $4.29 | $4.21 | $4.24 | $3.90 | 27,084,900 |
| 2017-07-07 | $4.21 | $4.24 | $4.19 | $4.23 | $3.89 | 14,806,210 |
| 2017-07-06 | $4.22 | $4.24 | $4.17 | $4.22 | $3.88 | 19,230,320 |
| 2017-07-05 | $4.19 | $4.22 | $4.17 | $4.21 | $3.88 | 14,377,890 |
| 2017-07-04 | $4.20 | $4.21 | $4.17 | $4.18 | $3.85 | 18,138,920 |
| 2017-07-03 | $4.17 | $4.21 | $4.16 | $4.20 | $3.87 | 28,732,270 |
| 2017-06-30 | $4.15 | $4.17 | $4.13 | $4.14 | $3.81 | 13,332,040 |
| 2017-06-29 | $4.15 | $4.19 | $4.14 | $4.17 | $3.84 | 13,563,580 |
| 2017-06-28 | $4.14 | $4.17 | $4.13 | $4.15 | $3.82 | 13,127,330 |
| 2017-06-27 | $4.16 | $4.17 | $4.13 | $4.16 | $3.83 | 17,073,310 |
| 2017-06-26 | $4.10 | $4.16 | $4.10 | $4.15 | $3.82 | 16,617,750 |
| 2017-06-23 | $4.12 | $4.12 | $4.07 | $4.10 | $3.77 | 16,651,270 |
| 2017-06-22 | $4.16 | $4.19 | $4.11 | $4.11 | $3.78 | 19,792,770 |
| 2017-06-21 | $4.16 | $4.20 | $4.13 | $4.17 | $3.84 | 20,930,610 |
| 2017-06-20 | $4.13 | $4.17 | $4.13 | $4.15 | $3.82 | 16,789,790 |
| 2017-06-19 | $4.11 | $4.15 | $4.10 | $4.14 | $3.81 | 12,164,120 |
| 2017-06-16 | $4.10 | $4.12 | $4.09 | $4.10 | $3.77 | 11,973,320 |
| 2017-06-15 | $4.08 | $4.11 | $4.07 | $4.11 | $3.78 | 14,679,790 |
| 2017-06-14 | $4.11 | $4.12 | $4.08 | $4.12 | $3.76 | 12,416,080 |
| 2017-06-13 | $4.08 | $4.13 | $4.08 | $4.11 | $3.76 | 11,336,510 |
| 2017-06-12 | $4.13 | $4.14 | $4.08 | $4.08 | $3.73 | 16,117,950 |
| 2017-06-09 | $4.16 | $4.17 | $4.13 | $4.14 | $3.78 | 12,163,920 |
| 2017-06-08 | $4.18 | $4.20 | $4.15 | $4.16 | $3.80 | 14,985,200 |
| 2017-06-07 | $4.13 | $4.20 | $4.13 | $4.19 | $3.83 | 19,402,090 |
| 2017-06-06 | $4.14 | $4.16 | $4.12 | $4.15 | $3.79 | 16,073,010 |
| 2017-06-05 | $4.15 | $4.20 | $4.10 | $4.11 | $3.76 | 21,204,640 |
| 2017-06-02 | $4.10 | $4.16 | $4.01 | $4.15 | $3.79 | 23,069,520 |
| 2017-06-01 | $4.11 | $4.23 | $4.10 | $4.18 | $3.82 | 34,733,710 |
| 2017-05-31 | $4.14 | $4.17 | $4.11 | $4.11 | $3.76 | 13,679,200 |
| 2017-05-30 | $4.11 | $4.11 | $4.11 | $4.11 | $3.76 | 0 |
| 2017-05-29 | $4.11 | $4.11 | $4.11 | $4.11 | $3.76 | 0 |
| 2017-05-26 | $4.16 | $4.17 | $4.09 | $4.11 | $3.76 | 16,274,260 |
| 2017-05-25 | $4.06 | $4.16 | $4.05 | $4.16 | $3.80 | 20,524,150 |
| 2017-05-24 | $4.01 | $4.07 | $3.98 | $4.06 | $3.71 | 13,383,750 |
| 2017-05-23 | $4.14 | $4.17 | $4.00 | $4.01 | $3.66 | 23,885,100 |
| 2017-05-22 | $4.22 | $4.27 | $4.12 | $4.14 | $3.78 | 21,787,950 |
| 2017-05-19 | $4.16 | $4.22 | $4.14 | $4.18 | $3.82 | 22,625,640 |
| 2017-05-18 | $4.08 | $4.17 | $4.07 | $4.16 | $3.80 | 20,112,200 |
| 2017-05-17 | $4.10 | $4.13 | $4.08 | $4.11 | $3.76 | 13,492,820 |
| 2017-05-16 | $4.08 | $4.11 | $4.01 | $4.10 | $3.75 | 13,656,700 |
| 2017-05-15 | $4.09 | $4.10 | $4.05 | $4.06 | $3.71 | 10,638,050 |
| 2017-05-12 | $4.02 | $4.06 | $4.01 | $4.06 | $3.71 | 12,569,240 |
| 2017-05-11 | $4.09 | $4.12 | $3.98 | $4.04 | $3.69 | 35,009,590 |
| 2017-05-10 | $4.21 | $4.24 | $4.10 | $4.10 | $3.75 | 16,927,240 |
| 2017-05-09 | $4.18 | $4.22 | $4.17 | $4.22 | $3.86 | 9,532,170 |
| 2017-05-08 | $4.20 | $4.24 | $4.17 | $4.18 | $3.82 | 11,688,960 |
| 2017-05-05 | $4.21 | $4.22 | $4.15 | $4.21 | $3.85 | 22,037,760 |
| 2017-05-04 | $4.29 | $4.30 | $4.23 | $4.25 | $3.88 | 20,651,650 |
| 2017-05-03 | $4.28 | $4.33 | $4.28 | $4.29 | $3.92 | 13,958,600 |
| 2017-05-02 | $4.33 | $4.33 | $4.28 | $4.30 | $3.93 | 12,012,060 |
| 2017-05-01 | $4.33 | $4.33 | $4.33 | $4.33 | $3.96 | 0 |
| 2017-04-28 | $4.28 | $4.34 | $4.25 | $4.33 | $3.96 | 12,034,090 |
| 2017-04-27 | $4.30 | $4.30 | $4.18 | $4.28 | $3.91 | 25,654,340 |
| 2017-04-26 | $4.30 | $4.32 | $4.27 | $4.30 | $3.93 | 14,237,460 |
| 2017-04-25 | $4.34 | $4.36 | $4.27 | $4.31 | $3.94 | 28,896,440 |
| 2017-04-24 | $4.47 | $4.47 | $4.30 | $4.32 | $3.95 | 28,958,660 |
| 2017-04-21 | $4.46 | $4.49 | $4.44 | $4.46 | $4.08 | 13,755,350 |
| 2017-04-20 | $4.45 | $4.49 | $4.42 | $4.46 | $4.08 | 23,487,390 |
| 2017-04-19 | $4.51 | $4.56 | $4.41 | $4.44 | $4.06 | 34,361,760 |
| 2017-04-18 | $4.56 | $4.59 | $4.51 | $4.52 | $4.13 | 19,585,740 |
| 2017-04-17 | $4.55 | $4.59 | $4.52 | $4.56 | $4.17 | 26,500,180 |
| 2017-04-14 | $4.67 | $4.69 | $4.56 | $4.57 | $4.18 | 36,847,360 |
| 2017-04-13 | $4.65 | $4.69 | $4.62 | $4.67 | $4.27 | 24,034,470 |
| 2017-04-12 | $4.65 | $4.69 | $4.62 | $4.64 | $4.24 | 26,361,260 |
| 2017-04-11 | $4.68 | $4.69 | $4.58 | $4.67 | $4.27 | 48,851,380 |
| 2017-04-10 | $4.78 | $4.78 | $4.65 | $4.67 | $4.27 | 51,344,080 |
| 2017-04-07 | $4.69 | $4.83 | $4.68 | $4.77 | $4.36 | 69,592,590 |
| 2017-04-06 | $4.73 | $4.73 | $4.66 | $4.69 | $4.29 | 45,511,850 |
| 2017-04-05 | $4.68 | $4.74 | $4.66 | $4.74 | $4.33 | 49,023,800 |
| 2017-04-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.29 | 0 |
| 2017-04-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.29 | 0 |
| 2017-03-31 | $4.76 | $4.78 | $4.63 | $4.69 | $4.29 | 69,652,200 |
| 2017-03-30 | $4.67 | $4.85 | $4.64 | $4.79 | $4.38 | 115,006,130 |
| 2017-03-29 | $4.69 | $4.77 | $4.65 | $4.68 | $4.28 | 56,971,770 |
| 2017-03-28 | $4.62 | $4.78 | $4.61 | $4.69 | $4.29 | 58,108,100 |
| 2017-03-27 | $4.66 | $4.69 | $4.60 | $4.64 | $4.24 | 39,499,510 |
| 2017-03-24 | $4.58 | $4.68 | $4.54 | $4.65 | $4.25 | 50,686,230 |
| 2017-03-23 | $4.53 | $4.60 | $4.51 | $4.58 | $4.19 | 33,389,790 |
| 2017-03-22 | $4.51 | $4.57 | $4.50 | $4.52 | $4.13 | 20,604,900 |
| 2017-03-21 | $4.54 | $4.55 | $4.51 | $4.53 | $4.14 | 14,602,060 |
| 2017-03-20 | $4.52 | $4.56 | $4.51 | $4.55 | $4.16 | 16,755,670 |
| 2017-03-17 | $4.59 | $4.60 | $4.53 | $4.54 | $4.15 | 17,656,810 |
| 2017-03-16 | $4.55 | $4.60 | $4.54 | $4.59 | $4.19 | 20,854,370 |
| 2017-03-15 | $4.55 | $4.56 | $4.52 | $4.54 | $4.15 | 15,722,520 |
| 2017-03-14 | $4.57 | $4.60 | $4.54 | $4.55 | $4.16 | 18,653,960 |
| 2017-03-13 | $4.60 | $4.60 | $4.53 | $4.58 | $4.19 | 18,709,980 |
| 2017-03-10 | $4.61 | $4.65 | $4.60 | $4.61 | $4.21 | 14,884,360 |
| 2017-03-09 | $4.64 | $4.67 | $4.61 | $4.61 | $4.21 | 22,559,190 |
| 2017-03-08 | $4.59 | $4.68 | $4.58 | $4.68 | $4.28 | 32,722,460 |
| 2017-03-07 | $4.59 | $4.61 | $4.57 | $4.58 | $4.19 | 19,876,860 |
| 2017-03-06 | $4.56 | $4.61 | $4.55 | $4.59 | $4.19 | 24,585,050 |
| 2017-03-03 | $4.61 | $4.62 | $4.55 | $4.56 | $4.17 | 31,058,710 |
| 2017-03-02 | $4.67 | $4.68 | $4.62 | $4.63 | $4.23 | 24,231,840 |
| 2017-03-01 | $4.64 | $4.69 | $4.62 | $4.66 | $4.26 | 35,882,500 |
| 2017-02-28 | $4.62 | $4.64 | $4.61 | $4.63 | $4.23 | 25,728,180 |
| 2017-02-27 | $4.67 | $4.68 | $4.60 | $4.62 | $4.22 | 27,506,050 |
| 2017-02-24 | $4.65 | $4.74 | $4.64 | $4.68 | $4.28 | 52,100,900 |
| 2017-02-23 | $4.66 | $4.67 | $4.61 | $4.64 | $4.24 | 27,747,410 |
| 2017-02-22 | $4.68 | $4.69 | $4.64 | $4.67 | $4.27 | 31,672,540 |
| 2017-02-21 | $4.68 | $4.69 | $4.64 | $4.67 | $4.27 | 36,166,010 |
| 2017-02-20 | $4.64 | $4.69 | $4.60 | $4.67 | $4.27 | 48,615,260 |
| 2017-02-17 | $4.76 | $4.79 | $4.61 | $4.64 | $4.24 | 71,428,970 |
| 2017-02-16 | $4.67 | $4.84 | $4.66 | $4.79 | $4.38 | 66,672,710 |
| 2017-02-15 | $4.74 | $4.75 | $4.65 | $4.68 | $4.28 | 41,281,820 |
| 2017-02-14 | $4.75 | $4.79 | $4.69 | $4.76 | $4.35 | 41,373,920 |
| 2017-02-13 | $4.78 | $4.79 | $4.68 | $4.77 | $4.36 | 86,771,100 |
| 2017-02-10 | $4.55 | $4.88 | $4.53 | $4.80 | $4.39 | 130,260,290 |
| 2017-02-09 | $4.40 | $4.53 | $4.40 | $4.51 | $4.12 | 43,203,820 |
| 2017-02-08 | $4.40 | $4.43 | $4.37 | $4.42 | $4.04 | 18,223,280 |
| 2017-02-07 | $4.42 | $4.43 | $4.38 | $4.40 | $4.02 | 20,121,270 |
| 2017-02-06 | $4.41 | $4.44 | $4.40 | $4.43 | $4.05 | 17,861,390 |
| 2017-02-03 | $4.38 | $4.44 | $4.36 | $4.41 | $4.03 | 20,862,490 |
| 2017-02-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.00 | 0 |
| 2017-02-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.00 | 0 |
| 2017-01-31 | $4.38 | $4.38 | $4.38 | $4.38 | $4.00 | 0 |
| 2017-01-30 | $4.38 | $4.38 | $4.38 | $4.38 | $4.00 | 0 |
| 2017-01-27 | $4.38 | $4.38 | $4.38 | $4.38 | $4.00 | 0 |
| 2017-01-26 | $4.39 | $4.39 | $4.36 | $4.38 | $4.00 | 15,142,200 |
| 2017-01-25 | $4.40 | $4.40 | $4.36 | $4.38 | $4.00 | 29,975,200 |
| 2017-01-24 | $4.40 | $4.43 | $4.37 | $4.40 | $4.02 | 32,887,200 |
| 2017-01-23 | $4.37 | $4.43 | $4.37 | $4.40 | $4.02 | 32,985,780 |
| 2017-01-20 | $4.37 | $4.40 | $4.34 | $4.39 | $4.01 | 27,684,130 |
| 2017-01-19 | $4.37 | $4.40 | $4.33 | $4.36 | $3.98 | 21,942,590 |
| 2017-01-18 | $4.38 | $4.41 | $4.33 | $4.40 | $4.02 | 28,642,200 |
| 2017-01-17 | $4.34 | $4.38 | $4.29 | $4.38 | $4.00 | 29,164,570 |
| 2017-01-16 | $4.47 | $4.49 | $4.26 | $4.35 | $3.98 | 54,203,880 |
| 2017-01-13 | $4.55 | $4.57 | $4.49 | $4.51 | $4.12 | 27,105,290 |
| 2017-01-12 | $4.61 | $4.64 | $4.53 | $4.55 | $4.16 | 25,626,800 |
| 2017-01-11 | $4.68 | $4.71 | $4.60 | $4.60 | $4.20 | 26,559,610 |
| 2017-01-10 | $4.72 | $4.73 | $4.64 | $4.68 | $4.28 | 43,709,900 |
| 2017-01-09 | $4.75 | $4.76 | $4.71 | $4.74 | $4.33 | 27,687,300 |
| 2017-01-06 | $4.75 | $4.85 | $4.73 | $4.76 | $4.35 | 51,048,420 |
| 2017-01-05 | $4.77 | $4.79 | $4.68 | $4.76 | $4.35 | 42,230,110 |
| 2017-01-04 | $4.72 | $4.80 | $4.72 | $4.76 | $4.35 | 34,118,770 |
| 2017-01-03 | $4.67 | $4.77 | $4.67 | $4.75 | $4.34 | 43,256,620 |
| 2017-01-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.27 | 0 |
| 2016-12-30 | $4.65 | $4.68 | $4.63 | $4.67 | $4.27 | 22,304,980 |
| 2016-12-29 | $4.72 | $4.74 | $4.63 | $4.64 | $4.24 | 45,551,010 |
| 2016-12-28 | $4.78 | $4.81 | $4.70 | $4.74 | $4.33 | 34,741,780 |
| 2016-12-27 | $4.80 | $4.82 | $4.72 | $4.78 | $4.37 | 41,795,600 |
| 2016-12-26 | $4.85 | $4.86 | $4.71 | $4.80 | $4.39 | 50,241,000 |
| 2016-12-23 | $4.89 | $4.99 | $4.85 | $4.88 | $4.46 | 50,788,660 |
| 2016-12-22 | $4.84 | $4.93 | $4.76 | $4.90 | $4.48 | 73,999,540 |
| 2016-12-21 | $4.80 | $4.92 | $4.75 | $4.85 | $4.43 | 62,775,590 |
| 2016-12-20 | $4.87 | $4.89 | $4.72 | $4.76 | $4.35 | 64,522,900 |
| 2016-12-19 | $4.85 | $5.04 | $4.80 | $4.90 | $4.48 | 93,920,570 |
| 2016-12-16 | $4.84 | $4.88 | $4.74 | $4.87 | $4.45 | 75,226,500 |
| 2016-12-15 | $4.76 | $4.88 | $4.71 | $4.85 | $4.43 | 91,192,190 |
| 2016-12-14 | $4.71 | $4.96 | $4.68 | $4.84 | $4.42 | 176,434,880 |
| 2016-12-13 | $4.42 | $4.87 | $4.41 | $4.75 | $4.34 | 167,884,960 |
| 2016-12-12 | $4.58 | $4.64 | $4.42 | $4.43 | $4.05 | 76,429,320 |
| 2016-12-09 | $4.53 | $4.58 | $4.49 | $4.52 | $4.13 | 38,465,940 |
| 2016-12-08 | $4.47 | $4.60 | $4.46 | $4.53 | $4.14 | 54,375,160 |
| 2016-12-07 | $4.45 | $4.48 | $4.40 | $4.47 | $4.08 | 25,527,230 |
| 2016-12-06 | $4.44 | $4.51 | $4.43 | $4.46 | $4.08 | 25,961,220 |
| 2016-12-05 | $4.46 | $4.46 | $4.40 | $4.44 | $4.06 | 36,844,170 |
| 2016-12-02 | $4.48 | $4.66 | $4.48 | $4.49 | $4.10 | 79,536,750 |
| 2016-12-01 | $4.48 | $4.54 | $4.46 | $4.46 | $4.08 | 57,716,770 |
| 2016-11-30 | $4.47 | $4.48 | $4.39 | $4.41 | $4.03 | 39,732,480 |
| 2016-11-29 | $4.52 | $4.53 | $4.48 | $4.50 | $4.11 | 27,248,960 |
| 2016-11-28 | $4.50 | $4.55 | $4.46 | $4.53 | $4.14 | 35,809,220 |
| 2016-11-25 | $4.48 | $4.51 | $4.42 | $4.50 | $4.11 | 32,448,940 |
| 2016-11-24 | $4.50 | $4.52 | $4.45 | $4.51 | $4.12 | 42,885,790 |
| 2016-11-23 | $4.54 | $4.60 | $4.47 | $4.48 | $4.09 | 50,469,940 |
| 2016-11-22 | $4.48 | $4.57 | $4.47 | $4.54 | $4.15 | 57,459,090 |
| 2016-11-21 | $4.46 | $4.52 | $4.42 | $4.45 | $4.07 | 42,810,710 |
| 2016-11-18 | $4.44 | $4.56 | $4.41 | $4.48 | $4.09 | 61,838,270 |
| 2016-11-17 | $4.40 | $4.46 | $4.39 | $4.45 | $4.07 | 32,710,310 |
| 2016-11-16 | $4.41 | $4.44 | $4.39 | $4.41 | $4.03 | 25,476,770 |
| 2016-11-15 | $4.44 | $4.45 | $4.38 | $4.41 | $4.03 | 33,522,540 |
| 2016-11-14 | $4.35 | $4.50 | $4.33 | $4.44 | $4.06 | 71,678,740 |
| 2016-11-11 | $4.30 | $4.40 | $4.29 | $4.37 | $3.99 | 59,828,170 |
| 2016-11-10 | $4.26 | $4.33 | $4.26 | $4.31 | $3.94 | 34,656,390 |
| 2016-11-09 | $4.27 | $4.28 | $4.20 | $4.24 | $3.87 | 32,147,610 |
| 2016-11-08 | $4.27 | $4.30 | $4.25 | $4.25 | $3.88 | 36,579,230 |
| 2016-11-07 | $4.22 | $4.29 | $4.21 | $4.26 | $3.89 | 30,295,290 |
| 2016-11-04 | $4.24 | $4.26 | $4.21 | $4.23 | $3.87 | 19,029,590 |
| 2016-11-03 | $4.20 | $4.25 | $4.19 | $4.23 | $3.87 | 18,377,810 |
| 2016-11-02 | $4.25 | $4.26 | $4.20 | $4.20 | $3.84 | 18,225,400 |
| 2016-11-01 | $4.25 | $4.27 | $4.23 | $4.27 | $3.90 | 14,892,000 |
| 2016-10-31 | $4.24 | $4.26 | $4.21 | $4.24 | $3.87 | 0 |
| 2016-10-28 | $4.27 | $4.29 | $4.24 | $4.26 | $3.89 | 22,322,730 |
| 2016-10-27 | $4.25 | $4.27 | $4.23 | $4.26 | $3.89 | 16,829,850 |
| 2016-10-26 | $4.30 | $4.31 | $4.25 | $4.26 | $3.89 | 25,421,100 |
| 2016-10-25 | $4.31 | $4.32 | $4.26 | $4.30 | $3.93 | 29,931,090 |
| 2016-10-24 | $4.20 | $4.34 | $4.20 | $4.31 | $3.94 | 51,410,030 |
| 2016-10-21 | $4.21 | $4.24 | $4.17 | $4.21 | $3.85 | 24,446,860 |
| 2016-10-20 | $4.21 | $4.23 | $4.19 | $4.21 | $3.85 | 24,662,520 |
| 2016-10-19 | $4.22 | $4.25 | $4.19 | $4.20 | $3.84 | 28,437,480 |
| 2016-10-18 | $4.15 | $4.23 | $4.14 | $4.20 | $3.84 | 33,878,980 |
| 2016-10-17 | $4.18 | $4.20 | $4.14 | $4.15 | $3.79 | 21,663,640 |
| 2016-10-14 | $4.17 | $4.18 | $4.14 | $4.17 | $3.81 | 15,271,900 |
| 2016-10-13 | $4.16 | $4.19 | $4.15 | $4.18 | $3.82 | 16,263,030 |
| 2016-10-12 | $4.15 | $4.17 | $4.14 | $4.17 | $3.81 | 14,096,920 |
| 2016-10-11 | $4.17 | $4.20 | $4.16 | $4.18 | $3.82 | 27,195,680 |
| 2016-10-10 | $4.12 | $4.17 | $4.12 | $4.16 | $3.80 | 24,723,790 |
| 2016-10-07 | $4.09 | $4.09 | $4.09 | $4.09 | $3.74 | 0 |
| 2016-10-06 | $4.09 | $4.09 | $4.09 | $4.09 | $3.74 | 0 |
| 2016-10-05 | $4.09 | $4.09 | $4.09 | $4.09 | $3.74 | 0 |
| 2016-10-04 | $4.09 | $4.09 | $4.09 | $4.09 | $3.74 | 0 |
| 2016-10-03 | $4.09 | $4.09 | $4.09 | $4.09 | $3.74 | 0 |
| 2016-09-30 | $4.10 | $4.10 | $4.07 | $4.09 | $3.74 | 15,928,570 |
| 2016-09-29 | $4.10 | $4.13 | $4.08 | $4.09 | $3.74 | 21,271,050 |
| 2016-09-28 | $4.08 | $4.08 | $4.05 | $4.06 | $3.71 | 13,057,690 |
| 2016-09-27 | $4.05 | $4.08 | $4.03 | $4.07 | $3.72 | 20,820,420 |
| 2016-09-26 | $4.13 | $4.13 | $4.01 | $4.02 | $3.67 | 34,957,270 |
| 2016-09-23 | $4.14 | $4.15 | $4.11 | $4.13 | $3.77 | 17,690,710 |
| 2016-09-22 | $4.15 | $4.16 | $4.12 | $4.12 | $3.76 | 21,202,170 |
| 2016-09-21 | $4.12 | $4.14 | $4.10 | $4.13 | $3.77 | 16,687,720 |
| 2016-09-20 | $4.12 | $4.13 | $4.08 | $4.12 | $3.76 | 30,747,590 |
| 2016-09-19 | $4.19 | $4.20 | $4.07 | $4.15 | $3.79 | 75,076,080 |
| 2016-09-16 | $4.18 | $4.18 | $4.18 | $4.18 | $3.82 | 0 |
| 2016-09-15 | $4.18 | $4.18 | $4.18 | $4.18 | $3.82 | 0 |
| 2016-09-14 | $4.16 | $4.20 | $4.15 | $4.18 | $3.82 | 11,688,500 |
| 2016-09-13 | $4.26 | $4.28 | $4.14 | $4.20 | $3.84 | 37,790,010 |
| 2016-09-12 | $4.35 | $4.35 | $4.23 | $4.25 | $3.88 | 24,102,570 |
| 2016-09-09 | $4.42 | $4.47 | $4.40 | $4.40 | $4.02 | 15,293,870 |
| 2016-09-08 | $4.42 | $4.43 | $4.40 | $4.42 | $4.04 | 10,940,080 |
| 2016-09-07 | $4.41 | $4.44 | $4.39 | $4.41 | $4.03 | 19,294,860 |
| 2016-09-06 | $4.38 | $4.42 | $4.36 | $4.41 | $4.03 | 15,702,350 |
| 2016-09-05 | $4.37 | $4.40 | $4.36 | $4.39 | $4.01 | 10,937,370 |
| 2016-09-02 | $4.39 | $4.40 | $4.33 | $4.36 | $3.98 | 22,863,640 |
| 2016-09-01 | $4.41 | $4.41 | $4.39 | $4.40 | $4.02 | 11,068,480 |
| 2016-08-31 | $4.41 | $4.42 | $4.39 | $4.42 | $4.04 | 14,234,510 |
| 2016-08-30 | $4.42 | $4.42 | $4.39 | $4.42 | $4.04 | 12,674,680 |
| 2016-08-29 | $4.42 | $4.42 | $4.38 | $4.41 | $4.03 | 18,691,990 |
| 2016-08-26 | $4.40 | $4.44 | $4.40 | $4.41 | $4.03 | 17,143,760 |
| 2016-08-25 | $4.46 | $4.47 | $4.38 | $4.40 | $4.02 | 29,028,010 |
| 2016-08-24 | $4.54 | $4.55 | $4.46 | $4.49 | $4.10 | 25,328,940 |
| 2016-08-23 | $4.50 | $4.54 | $4.49 | $4.53 | $4.14 | 21,621,200 |
| 2016-08-22 | $4.57 | $4.58 | $4.50 | $4.51 | $4.12 | 19,059,850 |
| 2016-08-19 | $4.56 | $4.58 | $4.51 | $4.57 | $4.18 | 24,154,610 |
| 2016-08-18 | $4.58 | $4.61 | $4.54 | $4.56 | $4.17 | 26,389,350 |
| 2016-08-17 | $4.58 | $4.58 | $4.52 | $4.58 | $4.19 | 27,446,940 |
| 2016-08-16 | $4.59 | $4.62 | $4.56 | $4.58 | $4.19 | 42,956,240 |
| 2016-08-15 | $4.47 | $4.60 | $4.44 | $4.58 | $4.19 | 52,359,290 |
| 2016-08-12 | $4.43 | $4.47 | $4.40 | $4.45 | $4.07 | 26,825,540 |
| 2016-08-11 | $4.49 | $4.54 | $4.42 | $4.43 | $4.05 | 25,447,270 |
| 2016-08-10 | $4.51 | $4.57 | $4.50 | $4.52 | $4.13 | 20,562,570 |
| 2016-08-09 | $4.51 | $4.53 | $4.46 | $4.52 | $4.13 | 20,863,160 |
| 2016-08-08 | $4.40 | $4.52 | $4.37 | $4.51 | $4.12 | 24,516,340 |
| 2016-08-05 | $4.41 | $4.45 | $4.40 | $4.41 | $4.03 | 13,203,170 |
| 2016-08-04 | $4.42 | $4.42 | $4.37 | $4.41 | $4.03 | 12,585,810 |
| 2016-08-03 | $4.41 | $4.43 | $4.38 | $4.42 | $4.04 | 15,192,220 |
| 2016-08-02 | $4.44 | $4.45 | $4.37 | $4.41 | $4.03 | 16,025,290 |
| 2016-08-01 | $4.56 | $4.56 | $4.38 | $4.43 | $4.05 | 29,510,080 |
| 2016-07-29 | $4.53 | $4.63 | $4.50 | $4.57 | $4.18 | 35,890,510 |
| 2016-07-28 | $4.53 | $4.56 | $4.47 | $4.54 | $4.15 | 27,277,660 |
| 2016-07-27 | $4.52 | $4.69 | $4.42 | $4.56 | $4.17 | 92,880,420 |
| 2016-07-26 | $4.42 | $4.51 | $4.42 | $4.50 | $4.11 | 18,175,230 |
| 2016-07-25 | $4.42 | $4.46 | $4.39 | $4.42 | $4.04 | 15,159,890 |
| 2016-07-22 | $4.49 | $4.49 | $4.41 | $4.42 | $4.04 | 18,953,720 |
| 2016-07-21 | $4.48 | $4.52 | $4.45 | $4.49 | $4.10 | 18,640,980 |
| 2016-07-20 | $4.45 | $4.55 | $4.44 | $4.49 | $4.10 | 22,509,710 |
| 2016-07-19 | $4.50 | $4.52 | $4.42 | $4.47 | $4.08 | 27,503,920 |
| 2016-07-18 | $4.60 | $4.62 | $4.50 | $4.51 | $4.12 | 38,289,400 |
| 2016-07-15 | $4.48 | $4.75 | $4.47 | $4.64 | $4.24 | 77,416,130 |
| 2016-07-14 | $4.41 | $4.51 | $4.32 | $4.50 | $4.11 | 41,103,260 |
| 2016-07-13 | $4.39 | $4.51 | $4.37 | $4.43 | $4.05 | 49,324,780 |
| 2016-07-12 | $4.33 | $4.47 | $4.32 | $4.39 | $4.01 | 64,338,460 |
| 2016-07-11 | $4.18 | $4.37 | $4.18 | $4.35 | $3.98 | 100,390,310 |
| 2016-07-08 | $4.19 | $4.19 | $4.15 | $4.16 | $3.80 | 20,518,380 |
| 2016-07-07 | $4.18 | $4.20 | $4.15 | $4.19 | $3.83 | 27,714,660 |
| 2016-07-06 | $4.17 | $4.19 | $4.14 | $4.19 | $3.83 | 23,003,100 |
| 2016-07-05 | $4.15 | $4.23 | $4.15 | $4.20 | $3.84 | 35,746,300 |
| 2016-07-04 | $4.08 | $4.18 | $4.06 | $4.17 | $3.81 | 35,506,780 |
| 2016-07-01 | $4.10 | $4.12 | $4.06 | $4.07 | $3.72 | 15,478,140 |
| 2016-06-30 | $4.12 | $4.14 | $4.09 | $4.10 | $3.75 | 16,439,830 |
| 2016-06-29 | $4.10 | $4.13 | $4.09 | $4.12 | $3.76 | 22,903,940 |
| 2016-06-28 | $4.04 | $4.11 | $4.01 | $4.09 | $3.74 | 26,981,640 |
| 2016-06-27 | $4.00 | $4.07 | $3.97 | $4.07 | $3.72 | 24,029,900 |
| 2016-06-24 | $4.09 | $4.13 | $3.90 | $4.02 | $3.67 | 33,077,140 |
| 2016-06-23 | $4.13 | $4.13 | $4.09 | $4.10 | $3.75 | 14,739,850 |
| 2016-06-22 | $4.08 | $4.15 | $4.08 | $4.13 | $3.77 | 19,251,780 |
| 2016-06-21 | $4.11 | $4.13 | $4.06 | $4.08 | $3.73 | 15,296,190 |
| 2016-06-20 | $4.10 | $4.11 | $4.05 | $4.09 | $3.74 | 11,929,000 |
| 2016-06-17 | $4.08 | $4.14 | $4.07 | $4.10 | $3.75 | 23,138,820 |
| 2016-06-16 | $4.10 | $4.11 | $4.06 | $4.07 | $3.72 | 18,342,590 |
| 2016-06-15 | $4.03 | $4.13 | $4.02 | $4.12 | $3.76 | 22,459,090 |
| 2016-06-14 | $4.04 | $4.07 | $4.03 | $4.06 | $3.71 | 16,929,800 |
| 2016-06-13 | $4.17 | $4.17 | $4.06 | $4.07 | $3.72 | 32,352,480 |
| 2016-06-10 | $4.22 | $4.22 | $4.22 | $4.22 | $3.86 | 0 |
| 2016-06-09 | $4.22 | $4.22 | $4.22 | $4.22 | $3.86 | 0 |
| 2016-06-08 | $4.26 | $4.26 | $4.20 | $4.22 | $3.86 | 21,900,410 |
| 2016-06-07 | $4.26 | $4.27 | $4.23 | $4.25 | $3.88 | 19,648,990 |
| 2016-06-06 | $4.28 | $4.29 | $4.23 | $4.26 | $3.89 | 17,755,610 |
| 2016-06-03 | $4.28 | $4.28 | $4.24 | $4.27 | $3.90 | 18,139,660 |
| 2016-06-02 | $4.24 | $4.28 | $4.23 | $4.27 | $3.90 | 17,864,750 |
| 2016-06-01 | $4.26 | $4.26 | $4.26 | $4.26 | $3.89 | 0 |
| 2016-05-31 | $4.15 | $4.27 | $4.13 | $4.26 | $3.89 | 30,223,900 |
| 2016-05-30 | $4.15 | $4.16 | $4.11 | $4.14 | $3.78 | 14,122,710 |
| 2016-05-27 | $4.18 | $4.19 | $4.14 | $4.17 | $3.81 | 15,388,230 |
| 2016-05-26 | $4.18 | $4.21 | $4.11 | $4.19 | $3.83 | 21,317,910 |
| 2016-05-25 | $4.20 | $4.22 | $4.15 | $4.17 | $3.81 | 12,971,060 |
| 2016-05-24 | $4.22 | $4.22 | $4.14 | $4.17 | $3.81 | 13,538,180 |
| 2016-05-23 | $4.19 | $4.23 | $4.18 | $4.22 | $3.86 | 14,883,190 |
| 2016-05-20 | $4.15 | $4.22 | $4.12 | $4.20 | $3.84 | 14,184,370 |
| 2016-05-19 | $4.19 | $4.23 | $4.17 | $4.19 | $3.83 | 20,055,680 |
| 2016-05-18 | $4.32 | $4.32 | $4.15 | $4.21 | $3.85 | 25,148,390 |
| 2016-05-17 | $4.30 | $4.38 | $4.28 | $4.33 | $3.96 | 25,634,340 |
| 2016-05-16 | $4.23 | $4.30 | $4.19 | $4.28 | $3.91 | 15,802,170 |
| 2016-05-13 | $4.27 | $4.30 | $4.23 | $4.24 | $3.87 | 18,657,160 |
| 2016-05-12 | $4.29 | $4.29 | $4.18 | $4.27 | $3.90 | 21,891,280 |
| 2016-05-11 | $4.35 | $4.36 | $4.25 | $4.32 | $3.95 | 19,076,220 |
| 2016-05-10 | $4.32 | $4.36 | $4.29 | $4.31 | $3.94 | 18,173,890 |
| 2016-05-09 | $4.49 | $4.50 | $4.30 | $4.33 | $3.96 | 33,473,460 |
| 2016-05-06 | $4.70 | $4.71 | $4.49 | $4.50 | $4.11 | 48,800,420 |
| 2016-05-05 | $4.71 | $4.76 | $4.67 | $4.69 | $4.29 | 32,341,200 |
| 2016-05-04 | $4.65 | $4.75 | $4.63 | $4.75 | $4.34 | 40,596,570 |
| 2016-05-03 | $4.62 | $4.71 | $4.58 | $4.70 | $4.29 | 40,822,510 |
| 2016-05-02 | $4.64 | $4.64 | $4.64 | $4.64 | $4.24 | 0 |
| 2016-04-29 | $4.65 | $4.65 | $4.57 | $4.64 | $4.24 | 22,512,350 |
| 2016-04-28 | $4.66 | $4.67 | $4.51 | $4.59 | $4.19 | 30,053,130 |
| 2016-04-27 | $4.58 | $4.73 | $4.57 | $4.63 | $4.23 | 43,713,450 |
| 2016-04-26 | $4.54 | $4.56 | $4.48 | $4.55 | $4.16 | 22,545,030 |
| 2016-04-25 | $4.51 | $4.54 | $4.43 | $4.54 | $4.15 | 25,333,610 |
| 2016-04-22 | $4.52 | $4.56 | $4.41 | $4.50 | $4.11 | 44,435,890 |
| 2016-04-21 | $4.52 | $4.69 | $4.48 | $4.59 | $4.19 | 69,340,740 |
| 2016-04-20 | $4.75 | $4.77 | $4.39 | $4.49 | $4.10 | 73,470,710 |
| 2016-04-19 | $4.79 | $4.79 | $4.69 | $4.73 | $4.32 | 38,328,090 |
| 2016-04-18 | $4.80 | $4.80 | $4.68 | $4.72 | $4.31 | 63,344,100 |
| 2016-04-15 | $4.95 | $4.96 | $4.83 | $4.87 | $4.45 | 85,980,860 |
| 2016-04-14 | $4.67 | $5.09 | $4.65 | $4.99 | $4.56 | 201,130,070 |
| 2016-04-13 | $4.61 | $4.74 | $4.61 | $4.63 | $4.23 | 85,458,980 |
| 2016-04-12 | $4.55 | $4.57 | $4.48 | $4.55 | $4.16 | 26,445,160 |
| 2016-04-11 | $4.51 | $4.59 | $4.51 | $4.56 | $4.17 | 33,461,030 |
| 2016-04-08 | $4.53 | $4.54 | $4.42 | $4.47 | $4.08 | 35,501,270 |
| 2016-04-07 | $4.63 | $4.67 | $4.55 | $4.56 | $4.17 | 49,087,440 |
| 2016-04-06 | $4.56 | $4.66 | $4.54 | $4.61 | $4.21 | 52,242,600 |
| 2016-04-05 | $4.47 | $4.62 | $4.45 | $4.59 | $4.19 | 48,780,800 |
| 2016-04-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.11 | 0 |
| 2016-04-01 | $4.46 | $4.50 | $4.38 | $4.50 | $4.11 | 35,250,660 |
| 2016-03-31 | $4.50 | $4.52 | $4.46 | $4.49 | $4.10 | 31,279,910 |
| 2016-03-30 | $4.40 | $4.52 | $4.39 | $4.50 | $4.11 | 34,667,960 |
| 2016-03-29 | $4.44 | $4.45 | $4.32 | $4.37 | $3.99 | 25,926,160 |
| 2016-03-28 | $4.51 | $4.55 | $4.43 | $4.45 | $4.07 | 33,818,290 |
| 2016-03-25 | $4.48 | $4.51 | $4.44 | $4.50 | $4.11 | 27,549,710 |
| 2016-03-24 | $4.56 | $4.57 | $4.47 | $4.48 | $4.09 | 46,809,810 |
| 2016-03-23 | $4.60 | $4.64 | $4.55 | $4.62 | $4.22 | 32,395,610 |
| 2016-03-22 | $4.64 | $4.66 | $4.59 | $4.61 | $4.21 | 37,814,050 |
| 2016-03-21 | $4.60 | $4.67 | $4.54 | $4.67 | $4.27 | 61,838,990 |
| 2016-03-18 | $4.45 | $4.58 | $4.43 | $4.57 | $4.18 | 57,014,860 |
| 2016-03-17 | $4.37 | $4.47 | $4.35 | $4.42 | $4.04 | 33,637,570 |
| 2016-03-16 | $4.38 | $4.42 | $4.31 | $4.33 | $3.96 | 20,010,530 |
| 2016-03-15 | $4.42 | $4.43 | $4.33 | $4.38 | $4.00 | 24,099,660 |
| 2016-03-14 | $4.35 | $4.49 | $4.33 | $4.44 | $4.06 | 35,143,930 |
| 2016-03-11 | $4.24 | $4.33 | $4.23 | $4.30 | $3.93 | 22,871,530 |
| 2016-03-10 | $4.45 | $4.47 | $4.31 | $4.31 | $3.94 | 26,063,430 |
| 2016-03-09 | $4.47 | $4.48 | $4.35 | $4.39 | $4.01 | 50,865,350 |
| 2016-03-08 | $4.66 | $4.70 | $4.51 | $4.61 | $4.21 | 84,798,590 |
| 2016-03-07 | $4.49 | $4.59 | $4.42 | $4.50 | $4.11 | 55,069,360 |
| 2016-03-04 | $4.38 | $4.52 | $4.30 | $4.43 | $4.05 | 60,808,840 |
| 2016-03-03 | $4.36 | $4.49 | $4.35 | $4.38 | $4.00 | 47,011,240 |
| 2016-03-02 | $4.12 | $4.39 | $4.12 | $4.37 | $3.99 | 53,818,580 |
| 2016-03-01 | $4.10 | $4.17 | $4.05 | $4.15 | $3.79 | 29,300,600 |
| 2016-02-29 | $4.24 | $4.25 | $3.98 | $4.06 | $3.71 | 44,618,000 |
| 2016-02-26 | $4.27 | $4.33 | $4.20 | $4.27 | $3.90 | 39,476,120 |
| 2016-02-25 | $4.64 | $4.66 | $4.21 | $4.23 | $3.87 | 60,316,780 |
| 2016-02-24 | $4.57 | $4.70 | $4.55 | $4.68 | $4.28 | 37,965,290 |
| 2016-02-23 | $4.66 | $4.69 | $4.56 | $4.62 | $4.22 | 39,800,480 |
| 2016-02-22 | $4.56 | $4.68 | $4.53 | $4.63 | $4.23 | 42,940,950 |
| 2016-02-19 | $4.51 | $4.57 | $4.48 | $4.53 | $4.14 | 36,730,750 |
| 2016-02-18 | $4.58 | $4.73 | $4.54 | $4.55 | $4.16 | 63,645,870 |
| 2016-02-17 | $4.41 | $4.59 | $4.39 | $4.54 | $4.15 | 54,546,010 |
| 2016-02-16 | $4.30 | $4.46 | $4.29 | $4.45 | $4.07 | 45,755,680 |
| 2016-02-15 | $4.23 | $4.32 | $4.17 | $4.28 | $3.91 | 31,578,890 |
| 2016-02-12 | $4.37 | $4.37 | $4.37 | $4.37 | $3.99 | 0 |
| 2016-02-11 | $4.37 | $4.37 | $4.37 | $4.37 | $3.99 | 0 |
| 2016-02-10 | $4.37 | $4.37 | $4.37 | $4.37 | $3.99 | 0 |
| 2016-02-09 | $4.37 | $4.37 | $4.37 | $4.37 | $3.99 | 0 |
| 2016-02-08 | $4.37 | $4.37 | $4.37 | $4.37 | $3.99 | 0 |
| 2016-02-05 | $4.29 | $4.50 | $4.26 | $4.37 | $3.99 | 40,946,130 |
| 2016-02-04 | $4.25 | $4.31 | $4.23 | $4.29 | $3.92 | 33,989,540 |
| 2016-02-03 | $4.19 | $4.23 | $4.12 | $4.20 | $3.84 | 28,280,170 |
| 2016-02-02 | $4.13 | $4.24 | $4.11 | $4.22 | $3.86 | 29,403,980 |
| 2016-02-01 | $4.25 | $4.26 | $4.06 | $4.12 | $3.76 | 34,474,820 |
| 2016-01-29 | $4.09 | $4.29 | $4.09 | $4.26 | $3.89 | 38,940,370 |
| 2016-01-28 | $4.31 | $4.37 | $4.09 | $4.10 | $3.75 | 33,506,670 |
| 2016-01-27 | $4.55 | $4.57 | $4.12 | $4.34 | $3.97 | 60,394,030 |
| 2016-01-26 | $4.90 | $4.98 | $4.51 | $4.51 | $4.12 | 50,334,560 |
| 2016-01-25 | $5.04 | $5.07 | $4.97 | $5.01 | $4.58 | 30,809,410 |
| 2016-01-22 | $4.92 | $4.98 | $4.83 | $4.94 | $4.51 | 29,757,450 |
| 2016-01-21 | $4.95 | $5.07 | $4.85 | $4.87 | $4.45 | 30,354,150 |
| 2016-01-20 | $5.11 | $5.11 | $4.99 | $5.03 | $4.60 | 34,425,290 |
| 2016-01-19 | $4.98 | $5.14 | $4.93 | $5.13 | $4.69 | 36,207,700 |
| 2016-01-18 | $4.90 | $5.06 | $4.83 | $4.99 | $4.56 | 36,309,280 |
| 2016-01-15 | $5.29 | $5.29 | $4.98 | $5.03 | $4.60 | 34,802,630 |
| 2016-01-14 | $5.10 | $5.33 | $5.06 | $5.30 | $4.84 | 35,810,740 |
| 2016-01-13 | $5.43 | $5.48 | $5.18 | $5.23 | $4.78 | 34,898,710 |
| 2016-01-12 | $5.40 | $5.51 | $5.26 | $5.40 | $4.93 | 38,432,330 |
| 2016-01-11 | $5.74 | $5.85 | $5.37 | $5.42 | $4.95 | 46,103,080 |
| 2016-01-08 | $5.85 | $5.93 | $5.45 | $5.84 | $5.34 | 57,196,860 |
| 2016-01-07 | $6.15 | $6.16 | $5.66 | $5.69 | $5.20 | 14,011,340 |
| 2016-01-06 | $6.05 | $6.30 | $6.03 | $6.28 | $5.74 | 48,819,520 |
| 2016-01-05 | $5.92 | $6.15 | $5.85 | $6.04 | $5.52 | 47,167,640 |
| 2016-01-04 | $6.64 | $6.66 | $6.03 | $6.05 | $5.53 | 34,626,490 |
| 2016-01-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.10 | 0 |
| 2015-12-31 | $6.53 | $6.74 | $6.51 | $6.67 | $6.10 | 52,394,450 |
| 2015-12-30 | $6.55 | $6.58 | $6.51 | $6.54 | $5.98 | 25,331,230 |
| 2015-12-29 | $6.50 | $6.59 | $6.47 | $6.58 | $6.01 | 25,209,340 |
| 2015-12-28 | $6.65 | $6.66 | $6.48 | $6.49 | $5.93 | 40,383,660 |
| 2015-12-25 | $6.62 | $6.65 | $6.60 | $6.64 | $6.07 | 23,079,210 |
| 2015-12-24 | $6.68 | $6.72 | $6.58 | $6.63 | $6.06 | 32,009,670 |
| 2015-12-23 | $6.75 | $6.77 | $6.65 | $6.66 | $6.09 | 45,409,940 |
| 2015-12-22 | $6.78 | $6.79 | $6.66 | $6.74 | $6.16 | 45,204,530 |
| 2015-12-21 | $6.61 | $6.74 | $6.57 | $6.71 | $6.13 | 52,235,550 |
| 2015-12-18 | $6.63 | $6.67 | $6.58 | $6.62 | $6.05 | 37,421,060 |
| 2015-12-17 | $6.57 | $6.69 | $6.56 | $6.67 | $6.10 | 51,036,610 |
| 2015-12-16 | $6.58 | $6.68 | $6.55 | $6.57 | $6.00 | 43,790,900 |
| 2015-12-15 | $6.62 | $6.64 | $6.56 | $6.58 | $6.01 | 30,327,770 |
| 2015-12-14 | $6.47 | $6.67 | $6.43 | $6.62 | $6.05 | 38,733,390 |
| 2015-12-11 | $6.60 | $6.63 | $6.49 | $6.51 | $5.95 | 28,939,060 |
| 2015-12-10 | $6.58 | $6.66 | $6.56 | $6.59 | $6.02 | 27,223,410 |
| 2015-12-09 | $6.60 | $6.65 | $6.58 | $6.59 | $6.02 | 28,637,840 |
| 2015-12-08 | $6.71 | $6.76 | $6.60 | $6.62 | $6.05 | 39,591,090 |
| 2015-12-07 | $6.82 | $6.85 | $6.74 | $6.79 | $6.20 | 33,149,670 |
| 2015-12-04 | $6.93 | $6.94 | $6.78 | $6.83 | $6.24 | 39,827,700 |
| 2015-12-03 | $6.90 | $7.01 | $6.86 | $6.95 | $6.35 | 40,690,950 |
| 2015-12-02 | $6.77 | $6.93 | $6.72 | $6.92 | $6.32 | 41,481,480 |
| 2015-12-01 | $6.81 | $6.87 | $6.72 | $6.79 | $6.20 | 39,413,590 |
| 2015-11-30 | $6.91 | $6.96 | $6.56 | $6.82 | $6.23 | 48,674,400 |
| 2015-11-27 | $7.25 | $7.30 | $6.78 | $6.90 | $6.31 | 78,751,040 |
| 2015-11-26 | $7.44 | $7.50 | $7.26 | $7.32 | $6.69 | 77,127,580 |
| 2015-11-25 | $7.37 | $7.45 | $7.32 | $7.38 | $6.74 | 81,948,220 |
| 2015-11-24 | $7.14 | $7.49 | $7.01 | $7.45 | $6.81 | 139,910,800 |
| 2015-11-23 | $7.22 | $7.37 | $7.11 | $7.16 | $6.54 | 82,922,330 |
| 2015-11-20 | $7.07 | $7.23 | $7.00 | $7.21 | $6.59 | 82,794,640 |
| 2015-11-19 | $7.04 | $7.07 | $6.96 | $7.06 | $6.45 | 39,969,270 |
| 2015-11-18 | $7.10 | $7.13 | $7.01 | $7.02 | $6.41 | 39,680,530 |
| 2015-11-17 | $7.08 | $7.21 | $7.04 | $7.10 | $6.49 | 78,874,980 |
| 2015-11-16 | $6.90 | $7.05 | $6.87 | $7.04 | $6.43 | 39,624,070 |
| 2015-11-13 | $7.09 | $7.11 | $6.99 | $6.99 | $6.39 | 56,545,270 |
| 2015-11-12 | $7.24 | $7.27 | $7.08 | $7.14 | $6.52 | 78,708,800 |
| 2015-11-11 | $7.22 | $7.42 | $7.18 | $7.27 | $6.64 | 98,701,380 |
| 2015-11-10 | $7.11 | $7.30 | $7.09 | $7.24 | $6.62 | 111,069,290 |
| 2015-11-09 | $7.08 | $7.24 | $7.06 | $7.16 | $6.54 | 117,841,860 |
| 2015-11-06 | $7.05 | $7.15 | $7.03 | $7.11 | $6.50 | 78,880,060 |
| 2015-11-05 | $6.95 | $7.18 | $6.91 | $7.06 | $6.45 | 102,902,530 |
| 2015-11-04 | $6.73 | $6.95 | $6.72 | $6.94 | $6.34 | 49,985,280 |
| 2015-11-03 | $6.72 | $6.74 | $6.66 | $6.70 | $6.12 | 21,643,050 |
| 2015-11-02 | $6.76 | $6.81 | $6.66 | $6.67 | $6.10 | 36,056,870 |
| 2015-10-30 | $6.91 | $6.95 | $6.80 | $6.84 | $6.25 | 39,420,000 |
| 2015-10-29 | $6.95 | $6.99 | $6.87 | $6.91 | $6.31 | 38,607,870 |
| 2015-10-28 | $6.95 | $7.07 | $6.87 | $6.91 | $6.31 | 48,163,600 |
| 2015-10-27 | $7.07 | $7.07 | $6.80 | $6.97 | $6.37 | 57,352,740 |
| 2015-10-26 | $7.22 | $7.25 | $7.03 | $7.10 | $6.49 | 66,651,020 |
| 2015-10-23 | $7.15 | $7.17 | $7.03 | $7.12 | $6.51 | 83,383,200 |
| 2015-10-22 | $6.91 | $7.15 | $6.86 | $7.14 | $6.52 | 71,533,160 |
| 2015-10-21 | $7.16 | $7.29 | $6.64 | $7.07 | $6.46 | 127,387,520 |
| 2015-10-20 | $7.08 | $7.24 | $7.01 | $7.18 | $6.56 | 75,350,630 |
| 2015-10-19 | $7.10 | $7.14 | $7.00 | $7.07 | $6.46 | 67,952,650 |
| 2015-10-16 | $7.07 | $7.16 | $6.97 | $7.09 | $6.48 | 86,630,320 |
| 2015-10-15 | $6.82 | $7.00 | $6.78 | $6.99 | $6.39 | 64,602,920 |
| 2015-10-14 | $6.95 | $7.00 | $6.84 | $6.85 | $6.26 | 48,199,800 |
| 2015-10-13 | $6.90 | $7.05 | $6.83 | $7.00 | $6.40 | 64,403,980 |
| 2015-10-12 | $6.73 | $7.03 | $6.71 | $6.97 | $6.37 | 79,297,930 |
| 2015-10-09 | $6.60 | $6.72 | $6.57 | $6.69 | $6.11 | 35,935,800 |
| 2015-10-08 | $6.63 | $6.67 | $6.55 | $6.61 | $6.04 | 32,972,440 |
| 2015-10-07 | $6.40 | $6.40 | $6.40 | $6.40 | $5.85 | 0 |
| 2015-10-06 | $6.40 | $6.40 | $6.40 | $6.40 | $5.85 | 0 |
| 2015-10-05 | $6.40 | $6.40 | $6.40 | $6.40 | $5.85 | 0 |
| 2015-10-02 | $6.40 | $6.40 | $6.40 | $6.40 | $5.85 | 0 |
| 2015-10-01 | $6.40 | $6.40 | $6.40 | $6.40 | $5.85 | 0 |
| 2015-09-30 | $6.41 | $6.50 | $6.39 | $6.40 | $5.85 | 25,075,890 |
| 2015-09-29 | $6.60 | $6.62 | $6.45 | $6.46 | $5.90 | 28,286,560 |
| 2015-09-28 | $6.75 | $6.76 | $6.60 | $6.73 | $6.15 | 17,298,110 |
| 2015-09-25 | $6.80 | $6.85 | $6.51 | $6.74 | $6.16 | 38,502,950 |
| 2015-09-24 | $6.85 | $6.89 | $6.77 | $6.83 | $6.24 | 34,120,100 |
| 2015-09-23 | $6.88 | $6.95 | $6.73 | $6.77 | $6.19 | 37,336,950 |
| 2015-09-22 | $6.99 | $7.06 | $6.90 | $6.98 | $6.38 | 49,887,940 |
| 2015-09-21 | $6.73 | $6.92 | $6.66 | $6.89 | $6.30 | 36,453,100 |
| 2015-09-18 | $6.92 | $6.96 | $6.70 | $6.78 | $6.20 | 38,504,990 |
| 2015-09-17 | $7.10 | $7.26 | $6.85 | $6.87 | $6.28 | 75,030,770 |
| 2015-09-16 | $6.69 | $7.32 | $6.61 | $7.18 | $6.56 | 73,157,140 |
| 2015-09-15 | $6.80 | $6.86 | $6.49 | $6.72 | $6.14 | 57,830,680 |
| 2015-09-14 | $6.98 | $7.02 | $6.28 | $7.00 | $6.40 | 120,271,840 |
| 2015-09-11 | $7.00 | $7.06 | $6.83 | $6.94 | $6.34 | 38,762,050 |
| 2015-09-10 | $7.02 | $7.14 | $6.93 | $7.00 | $6.40 | 56,763,760 |
| 2015-09-09 | $7.00 | $7.19 | $6.95 | $7.14 | $6.52 | 84,624,070 |
| 2015-09-08 | $6.80 | $7.02 | $6.55 | $6.95 | $6.35 | 54,406,850 |
| 2015-09-07 | $6.96 | $7.25 | $6.77 | $6.80 | $6.21 | 72,196,230 |
| 2015-09-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.35 | 0 |
| 2015-09-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.35 | 0 |
| 2015-09-02 | $6.65 | $7.09 | $6.52 | $6.95 | $6.35 | 136,280,520 |
| 2015-09-01 | $6.86 | $7.09 | $6.50 | $7.02 | $6.41 | 161,304,840 |
| 2015-08-31 | $6.95 | $7.11 | $6.61 | $7.07 | $6.46 | 129,166,880 |
| 2015-08-28 | $6.56 | $6.96 | $6.42 | $6.96 | $6.36 | 152,235,860 |
Guanghui Energy Company Ltd (600256) News Headlines
Recent Guanghui Energy Company Ltd (600256) News
Similar Companies to Guanghui Energy Company Ltd (600256) 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 | -- | -- | -- |