Beijing Capital Company Ltd (600008) Exchange: SHG
Data as of Aug. 27, 2025
$3.19 ($0.03) 0.95%
Beijing Capital Company Ltd - Daily Information
Click for more stock information on Beijing Capital Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $3.16 |
| Previous Close | $3.19 |
| High | $3.19 |
| Low | $3.13 |
| Adjusted Open | $3.16 |
| Previous Adjusted Close | $3.19 |
| Adjusted High | $3.19 |
| Adjusted Low | $3.13 |
About Beijing Capital Company Ltd (600008)
BEIJING CAPITAL CO.,LTD is principally engaged in the wastewater treatment, waterworks construction, land development, and the production and distribution of tap water. The Company is also involved in the toll collection of Jingtong expressway, the operation of hotels, and the waste treatment activities. The Company mainly operates its businesses in domestic markets.
Invest in Beijing Capital Company Ltd (600008)
Historical Stock Data for Beijing Capital Company Ltd (600008)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $3.16 | $3.19 | $3.13 | $3.19 | $3.19 | 122,356,470 |
| 2025-08-21 | $3.14 | $3.17 | $3.14 | $3.16 | $3.16 | 71,404,150 |
| 2025-08-20 | $3.13 | $3.14 | $3.11 | $3.14 | $3.14 | 56,664,390 |
| 2025-08-19 | $3.15 | $3.15 | $3.12 | $3.13 | $3.13 | 59,489,000 |
| 2025-08-18 | $3.14 | $3.17 | $3.13 | $3.14 | $3.14 | 83,779,410 |
| 2025-08-15 | $3.10 | $3.15 | $3.09 | $3.14 | $3.14 | 88,313,290 |
| 2025-08-14 | $3.11 | $3.13 | $3.09 | $3.11 | $3.11 | 92,235,010 |
| 2025-08-13 | $3.10 | $3.11 | $3.09 | $3.11 | $3.11 | 55,944,320 |
| 2025-08-12 | $3.10 | $3.11 | $3.09 | $3.10 | $3.10 | 45,004,550 |
| 2025-08-11 | $3.11 | $3.12 | $3.08 | $3.10 | $3.10 | 72,457,670 |
| 2025-08-08 | $3.09 | $3.12 | $3.08 | $3.11 | $3.11 | 60,527,000 |
| 2025-08-07 | $3.10 | $3.11 | $3.08 | $3.09 | $3.09 | 38,020,270 |
| 2025-08-06 | $3.10 | $3.11 | $3.07 | $3.10 | $3.10 | 49,160,520 |
| 2025-08-05 | $3.09 | $3.10 | $3.08 | $3.10 | $3.10 | 38,838,260 |
| 2025-08-04 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 63,440,130 |
| 2025-08-01 | $3.09 | $3.11 | $3.08 | $3.09 | $3.09 | 64,935,720 |
| 2025-07-31 | $3.14 | $3.15 | $3.06 | $3.08 | $3.08 | 137,437,050 |
| 2025-07-30 | $3.13 | $3.17 | $3.13 | $3.14 | $3.14 | 76,244,260 |
| 2025-07-29 | $3.13 | $3.14 | $3.10 | $3.14 | $3.14 | 65,794,400 |
| 2025-07-28 | $3.14 | $3.15 | $3.11 | $3.13 | $3.13 | 77,160,060 |
| 2025-07-25 | $3.18 | $3.19 | $3.14 | $3.15 | $3.15 | 77,773,470 |
| 2025-07-24 | $3.16 | $3.18 | $3.14 | $3.18 | $3.18 | 80,239,280 |
| 2025-07-23 | $3.19 | $3.20 | $3.15 | $3.16 | $3.16 | 93,817,740 |
| 2025-07-22 | $3.14 | $3.19 | $3.12 | $3.19 | $3.19 | 115,217,390 |
| 2025-07-21 | $3.09 | $3.15 | $3.09 | $3.15 | $3.15 | 103,023,170 |
| 2025-07-18 | $3.09 | $3.10 | $3.08 | $3.09 | $3.09 | 60,744,300 |
| 2025-07-17 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 50,485,790 |
| 2025-07-16 | $3.09 | $3.09 | $3.07 | $3.08 | $3.08 | 50,358,510 |
| 2025-07-15 | $3.12 | $3.13 | $3.07 | $3.09 | $3.09 | 84,404,210 |
| 2025-07-14 | $3.12 | $3.15 | $3.11 | $3.12 | $3.12 | 78,889,290 |
| 2025-07-11 | $3.10 | $3.13 | $3.10 | $3.11 | $3.11 | 75,175,840 |
| 2025-07-10 | $3.08 | $3.12 | $3.07 | $3.11 | $3.11 | 80,269,720 |
| 2025-07-09 | $3.09 | $3.10 | $3.07 | $3.08 | $3.08 | 48,400,390 |
| 2025-07-08 | $3.09 | $3.10 | $3.06 | $3.09 | $3.09 | 68,135,750 |
| 2025-07-07 | $3.06 | $3.10 | $3.05 | $3.09 | $3.09 | 71,623,910 |
| 2025-07-04 | $3.05 | $3.08 | $3.04 | $3.06 | $3.06 | 68,938,650 |
| 2025-07-03 | $3.06 | $3.06 | $3.04 | $3.05 | $3.05 | 44,915,310 |
| 2025-07-02 | $3.04 | $3.06 | $3.03 | $3.06 | $3.06 | 56,680,400 |
| 2025-06-30 | $3.04 | $3.05 | $3.01 | $3.02 | $3.02 | 61,626,520 |
| 2025-06-27 | $3.05 | $3.07 | $3.03 | $3.04 | $3.04 | 69,834,060 |
| 2025-06-26 | $3.06 | $3.07 | $3.04 | $3.05 | $3.05 | 41,235,030 |
| 2025-06-25 | $3.01 | $3.06 | $3.00 | $3.06 | $3.06 | 78,390,640 |
| 2025-06-24 | $3.01 | $3.03 | $3.00 | $3.01 | $3.01 | 52,788,780 |
| 2025-06-23 | $2.99 | $3.01 | $2.98 | $3.00 | $3.00 | 63,197,480 |
| 2025-06-20 | $3.01 | $3.02 | $2.99 | $3.00 | $3.00 | 36,536,430 |
| 2025-06-19 | $3.04 | $3.05 | $2.98 | $3.01 | $3.01 | 78,968,640 |
| 2025-06-18 | $3.06 | $3.07 | $3.04 | $3.04 | $3.04 | 41,899,790 |
| 2025-06-17 | $3.05 | $3.06 | $3.03 | $3.06 | $3.06 | 54,086,260 |
| 2025-06-13 | $3.10 | $3.11 | $3.05 | $3.06 | $3.06 | 105,798,950 |
| 2025-06-12 | $3.26 | $3.26 | $3.22 | $3.25 | $3.25 | 92,179,290 |
| 2025-06-11 | $3.26 | $3.27 | $3.25 | $3.26 | $3.26 | 65,748,240 |
| 2025-06-10 | $3.24 | $3.28 | $3.22 | $3.25 | $3.25 | 108,870,140 |
| 2025-06-09 | $3.20 | $3.24 | $3.20 | $3.24 | $3.24 | 85,636,020 |
| 2025-06-06 | $3.18 | $3.20 | $3.17 | $3.20 | $3.20 | 57,782,010 |
| 2025-06-05 | $3.19 | $3.21 | $3.17 | $3.18 | $3.18 | 55,407,430 |
| 2025-06-04 | $3.18 | $3.19 | $3.17 | $3.19 | $3.19 | 40,277,180 |
| 2025-06-03 | $3.18 | $3.19 | $3.15 | $3.19 | $3.19 | 64,905,980 |
| 2025-05-30 | $3.19 | $3.20 | $3.17 | $3.19 | $3.19 | 82,940,270 |
| 2025-05-29 | $3.17 | $3.19 | $3.16 | $3.18 | $3.18 | 56,202,820 |
| 2025-05-28 | $3.14 | $3.18 | $3.13 | $3.18 | $3.18 | 86,478,040 |
| 2025-05-27 | $3.13 | $3.15 | $3.12 | $3.14 | $3.14 | 40,133,570 |
| 2025-05-26 | $3.14 | $3.15 | $3.12 | $3.14 | $3.14 | 42,410,910 |
| 2025-05-23 | $3.16 | $3.18 | $3.13 | $3.13 | $3.13 | 66,001,230 |
| 2025-05-22 | $3.18 | $3.19 | $3.15 | $3.16 | $3.16 | 63,237,450 |
| 2025-05-21 | $3.18 | $3.19 | $3.17 | $3.19 | $3.19 | 44,006,930 |
| 2025-05-20 | $3.18 | $3.19 | $3.17 | $3.18 | $3.18 | 43,223,130 |
| 2025-05-19 | $3.14 | $3.19 | $3.14 | $3.18 | $3.18 | 88,259,210 |
| 2025-05-16 | $3.17 | $3.18 | $3.14 | $3.14 | $3.14 | 65,826,450 |
| 2025-05-15 | $3.17 | $3.21 | $3.16 | $3.17 | $3.17 | 90,514,940 |
| 2025-05-14 | $3.15 | $3.18 | $3.13 | $3.18 | $3.18 | 97,381,150 |
| 2025-05-13 | $3.15 | $3.16 | $3.14 | $3.15 | $3.15 | 58,596,290 |
| 2025-05-12 | $3.15 | $3.15 | $3.12 | $3.14 | $3.14 | 92,202,980 |
| 2025-05-09 | $3.15 | $3.17 | $3.14 | $3.14 | $3.14 | 75,749,960 |
| 2025-05-08 | $3.16 | $3.16 | $3.14 | $3.15 | $3.15 | 64,203,010 |
| 2025-05-07 | $3.17 | $3.18 | $3.15 | $3.16 | $3.16 | 78,599,160 |
| 2025-05-06 | $3.17 | $3.18 | $3.14 | $3.16 | $3.16 | 108,162,500 |
| 2025-04-30 | $3.14 | $3.20 | $3.12 | $3.16 | $3.16 | 98,298,010 |
| 2025-04-29 | $3.16 | $3.17 | $3.11 | $3.13 | $3.13 | 88,409,600 |
| 2025-04-28 | $3.17 | $3.18 | $3.14 | $3.16 | $3.16 | 70,733,050 |
| 2025-04-25 | $3.13 | $3.16 | $3.13 | $3.16 | $3.16 | 69,577,340 |
| 2025-04-24 | $3.10 | $3.15 | $3.09 | $3.13 | $3.13 | 106,464,620 |
| 2025-04-23 | $3.09 | $3.11 | $3.07 | $3.10 | $3.10 | 58,861,000 |
| 2025-04-22 | $3.08 | $3.10 | $3.07 | $3.09 | $3.09 | 55,184,860 |
| 2025-04-21 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 55,998,380 |
| 2025-04-18 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 42,039,700 |
| 2025-04-17 | $3.07 | $3.10 | $3.06 | $3.08 | $3.08 | 54,136,950 |
| 2025-04-16 | $3.07 | $3.09 | $3.05 | $3.09 | $3.09 | 62,683,880 |
| 2025-04-15 | $3.11 | $3.11 | $3.06 | $3.08 | $3.08 | 76,475,300 |
| 2025-04-14 | $3.14 | $3.15 | $3.10 | $3.10 | $3.10 | 84,314,320 |
| 2025-04-11 | $3.08 | $3.11 | $3.08 | $3.10 | $3.10 | 59,599,940 |
| 2025-04-10 | $3.09 | $3.15 | $3.08 | $3.10 | $3.10 | 116,520,460 |
| 2025-04-09 | $3.01 | $3.10 | $2.94 | $3.08 | $3.08 | 146,123,700 |
| 2025-04-08 | $2.96 | $3.07 | $2.95 | $3.03 | $3.03 | 138,486,530 |
| 2025-04-07 | $3.13 | $3.14 | $2.90 | $2.95 | $2.95 | 208,730,320 |
| 2025-04-03 | $3.13 | $3.20 | $3.13 | $3.19 | $3.19 | 115,540,290 |
| 2025-04-02 | $3.16 | $3.17 | $3.14 | $3.14 | $3.14 | 57,588,820 |
| 2025-04-01 | $3.12 | $3.16 | $3.11 | $3.16 | $3.16 | 77,859,370 |
| 2025-03-31 | $3.12 | $3.16 | $3.10 | $3.12 | $3.12 | 87,023,760 |
| 2025-03-28 | $3.14 | $3.15 | $3.11 | $3.13 | $3.13 | 71,863,940 |
| 2025-03-27 | $3.15 | $3.16 | $3.12 | $3.13 | $3.13 | 63,284,430 |
| 2025-03-26 | $3.17 | $3.18 | $3.14 | $3.15 | $3.15 | 79,952,070 |
| 2025-03-25 | $3.14 | $3.18 | $3.12 | $3.18 | $3.18 | 105,889,670 |
| 2025-03-24 | $3.12 | $3.16 | $3.11 | $3.14 | $3.14 | 103,841,950 |
| 2025-03-21 | $3.10 | $3.14 | $3.09 | $3.11 | $3.11 | 107,293,960 |
| 2025-03-20 | $3.11 | $3.12 | $3.09 | $3.10 | $3.10 | 66,218,480 |
| 2025-03-19 | $3.11 | $3.12 | $3.10 | $3.12 | $3.12 | 50,135,550 |
| 2025-03-18 | $3.13 | $3.13 | $3.10 | $3.11 | $3.11 | 65,578,160 |
| 2025-03-17 | $3.10 | $3.14 | $3.09 | $3.12 | $3.12 | 103,218,040 |
| 2025-03-14 | $3.08 | $3.11 | $3.07 | $3.10 | $3.10 | 109,735,570 |
| 2025-03-13 | $3.09 | $3.09 | $3.06 | $3.07 | $3.07 | 86,596,190 |
| 2025-03-12 | $3.08 | $3.09 | $3.06 | $3.09 | $3.09 | 76,443,570 |
| 2025-03-11 | $3.06 | $3.08 | $3.04 | $3.08 | $3.08 | 74,442,640 |
| 2025-03-10 | $3.06 | $3.08 | $3.05 | $3.07 | $3.07 | 59,956,360 |
| 2025-03-07 | $3.06 | $3.08 | $3.05 | $3.06 | $3.06 | 65,185,030 |
| 2025-03-06 | $3.06 | $3.07 | $3.04 | $3.07 | $3.07 | 70,223,870 |
| 2025-03-05 | $3.07 | $3.07 | $3.03 | $3.05 | $3.05 | 64,065,510 |
| 2025-03-04 | $3.03 | $3.07 | $3.01 | $3.06 | $3.06 | 91,006,700 |
| 2025-03-03 | $3.02 | $3.05 | $3.01 | $3.02 | $3.02 | 74,489,800 |
| 2025-02-28 | $3.04 | $3.05 | $3.01 | $3.01 | $3.01 | 84,121,320 |
| 2025-02-27 | $3.06 | $3.08 | $3.02 | $3.04 | $3.04 | 87,709,430 |
| 2025-02-26 | $3.04 | $3.07 | $3.03 | $3.06 | $3.06 | 73,727,280 |
| 2025-02-25 | $3.07 | $3.08 | $3.03 | $3.04 | $3.04 | 94,834,640 |
| 2025-02-24 | $3.07 | $3.14 | $3.06 | $3.08 | $3.08 | 117,806,910 |
| 2025-02-20 | $3.08 | $3.09 | $3.05 | $3.07 | $3.07 | 73,707,830 |
| 2025-02-19 | $3.08 | $3.10 | $3.07 | $3.08 | $3.08 | 56,243,390 |
| 2025-02-18 | $3.12 | $3.12 | $3.07 | $3.08 | $3.08 | 76,094,640 |
| 2025-02-17 | $3.11 | $3.13 | $3.09 | $3.12 | $3.12 | 68,246,380 |
| 2025-02-14 | $3.12 | $3.13 | $3.09 | $3.11 | $3.11 | 72,794,480 |
| 2025-02-13 | $3.14 | $3.15 | $3.12 | $3.13 | $3.13 | 68,317,300 |
| 2025-02-12 | $3.13 | $3.15 | $3.11 | $3.14 | $3.14 | 63,358,060 |
| 2025-02-11 | $3.15 | $3.16 | $3.11 | $3.13 | $3.13 | 80,672,070 |
| 2025-02-10 | $3.14 | $3.20 | $3.13 | $3.15 | $3.15 | 94,968,410 |
| 2025-02-07 | $3.12 | $3.17 | $3.10 | $3.14 | $3.14 | 110,304,890 |
| 2025-02-06 | $3.10 | $3.13 | $3.08 | $3.12 | $3.12 | 84,987,110 |
| 2025-02-05 | $3.17 | $3.17 | $3.09 | $3.10 | $3.10 | 100,312,970 |
| 2025-01-27 | $3.13 | $3.19 | $3.13 | $3.15 | $3.15 | 97,519,060 |
| 2025-01-24 | $3.11 | $3.15 | $3.08 | $3.13 | $3.13 | 74,811,710 |
| 2025-01-23 | $3.13 | $3.18 | $3.10 | $3.12 | $3.12 | 91,829,480 |
| 2025-01-22 | $3.09 | $3.10 | $3.05 | $3.09 | $3.09 | 45,469,360 |
| 2025-01-21 | $3.13 | $3.14 | $3.08 | $3.09 | $3.09 | 53,624,340 |
| 2025-01-20 | $3.14 | $3.15 | $3.11 | $3.12 | $3.12 | 48,927,030 |
| 2025-01-17 | $3.11 | $3.14 | $3.08 | $3.12 | $3.12 | 59,785,460 |
| 2025-01-16 | $3.09 | $3.14 | $3.09 | $3.12 | $3.12 | 74,381,520 |
| 2025-01-15 | $3.10 | $3.12 | $3.08 | $3.08 | $3.08 | 50,915,310 |
| 2025-01-14 | $3.05 | $3.12 | $3.05 | $3.10 | $3.10 | 79,246,830 |
| 2025-01-13 | $3.03 | $3.06 | $3.02 | $3.06 | $3.06 | 61,351,420 |
| 2025-01-09 | $3.11 | $3.11 | $3.08 | $3.08 | $3.08 | 51,378,070 |
| 2025-01-08 | $3.13 | $3.14 | $3.07 | $3.12 | $3.12 | 81,292,170 |
| 2025-01-07 | $3.15 | $3.16 | $3.10 | $3.14 | $3.14 | 63,059,160 |
| 2025-01-06 | $3.15 | $3.17 | $3.12 | $3.16 | $3.16 | 71,135,760 |
| 2025-01-03 | $3.19 | $3.20 | $3.12 | $3.13 | $3.13 | 82,006,920 |
| 2025-01-02 | $3.28 | $3.30 | $3.15 | $3.17 | $3.17 | 110,614,420 |
| 2024-12-31 | $3.34 | $3.39 | $3.27 | $3.28 | $3.28 | 95,928,810 |
| 2024-12-30 | $3.35 | $3.37 | $3.33 | $3.35 | $3.35 | 60,512,520 |
| 2024-12-27 | $3.31 | $3.36 | $3.30 | $3.35 | $3.35 | 73,594,510 |
| 2024-12-26 | $3.35 | $3.36 | $3.29 | $3.31 | $3.31 | 60,778,580 |
| 2024-12-25 | $3.35 | $3.36 | $3.31 | $3.35 | $3.35 | 60,524,300 |
| 2024-12-24 | $3.27 | $3.35 | $3.26 | $3.34 | $3.34 | 86,981,830 |
| 2024-12-23 | $3.29 | $3.31 | $3.26 | $3.27 | $3.27 | 73,074,160 |
| 2024-12-20 | $3.32 | $3.34 | $3.28 | $3.29 | $3.29 | 71,306,850 |
| 2024-12-19 | $3.36 | $3.37 | $3.30 | $3.32 | $3.32 | 86,548,740 |
| 2024-12-18 | $3.37 | $3.41 | $3.36 | $3.38 | $3.38 | 87,160,690 |
| 2024-12-17 | $3.40 | $3.41 | $3.34 | $3.36 | $3.36 | 91,547,780 |
| 2024-12-16 | $3.35 | $3.42 | $3.34 | $3.40 | $3.40 | 125,331,950 |
| 2024-12-13 | $3.41 | $3.42 | $3.34 | $3.35 | $3.35 | 126,231,370 |
| 2024-12-12 | $3.40 | $3.43 | $3.37 | $3.42 | $3.42 | 102,138,540 |
| 2024-12-11 | $3.36 | $3.41 | $3.35 | $3.40 | $3.40 | 105,193,990 |
| 2024-12-10 | $3.43 | $3.45 | $3.34 | $3.36 | $3.36 | 135,600,160 |
| 2024-12-09 | $3.37 | $3.43 | $3.33 | $3.36 | $3.36 | 110,666,630 |
| 2024-12-06 | $3.27 | $3.37 | $3.27 | $3.36 | $3.36 | 132,574,470 |
| 2024-12-05 | $3.28 | $3.29 | $3.26 | $3.27 | $3.27 | 61,645,010 |
| 2024-12-04 | $3.31 | $3.32 | $3.27 | $3.29 | $3.29 | 75,612,650 |
| 2024-12-03 | $3.32 | $3.34 | $3.28 | $3.32 | $3.32 | 95,220,730 |
| 2024-12-02 | $3.29 | $3.33 | $3.27 | $3.31 | $3.31 | 112,851,220 |
| 2024-11-29 | $3.37 | $3.37 | $3.24 | $3.28 | $3.28 | 141,932,180 |
| 2024-11-28 | $3.27 | $3.33 | $3.26 | $3.30 | $3.30 | 92,286,290 |
| 2024-11-27 | $3.22 | $3.27 | $3.17 | $3.27 | $3.27 | 86,515,940 |
| 2024-11-26 | $3.25 | $3.26 | $3.22 | $3.22 | $3.22 | 57,165,400 |
| 2024-11-25 | $3.25 | $3.29 | $3.22 | $3.25 | $3.25 | 81,974,300 |
| 2024-11-22 | $3.36 | $3.38 | $3.24 | $3.25 | $3.25 | 108,963,380 |
| 2024-11-21 | $3.38 | $3.41 | $3.34 | $3.35 | $3.35 | 82,511,820 |
| 2024-11-20 | $3.39 | $3.40 | $3.36 | $3.38 | $3.38 | 63,320,010 |
| 2024-11-19 | $3.39 | $3.42 | $3.35 | $3.39 | $3.39 | 81,350,360 |
| 2024-11-18 | $3.36 | $3.45 | $3.36 | $3.38 | $3.38 | 119,406,670 |
| 2024-11-15 | $3.38 | $3.43 | $3.34 | $3.36 | $3.36 | 85,319,340 |
| 2024-11-14 | $3.46 | $3.47 | $3.38 | $3.39 | $3.39 | 98,081,600 |
| 2024-11-13 | $3.48 | $3.50 | $3.42 | $3.47 | $3.47 | 92,341,540 |
| 2024-11-12 | $3.58 | $3.59 | $3.47 | $3.50 | $3.50 | 130,207,980 |
| 2024-11-11 | $3.55 | $3.73 | $3.51 | $3.57 | $3.57 | 183,528,780 |
| 2024-11-08 | $3.62 | $3.64 | $3.48 | $3.50 | $3.50 | 150,769,850 |
| 2024-11-07 | $3.45 | $3.62 | $3.43 | $3.60 | $3.60 | 163,765,580 |
| 2024-11-06 | $3.51 | $3.52 | $3.42 | $3.47 | $3.47 | 130,799,670 |
| 2024-11-05 | $3.45 | $3.50 | $3.44 | $3.50 | $3.50 | 117,135,260 |
| 2024-11-04 | $3.43 | $3.48 | $3.40 | $3.46 | $3.46 | 132,014,470 |
| 2024-11-01 | $3.43 | $3.53 | $3.41 | $3.43 | $3.43 | 152,285,420 |
| 2024-10-31 | $3.39 | $3.50 | $3.36 | $3.43 | $3.43 | 187,002,280 |
| 2024-10-30 | $3.29 | $3.37 | $3.28 | $3.37 | $3.37 | 211,716,500 |
| 2024-10-29 | $3.33 | $3.33 | $3.26 | $3.27 | $3.27 | 103,891,590 |
| 2024-10-28 | $3.24 | $3.31 | $3.22 | $3.31 | $3.31 | 112,166,180 |
| 2024-10-25 | $3.25 | $3.25 | $3.22 | $3.24 | $3.24 | 70,229,460 |
| 2024-10-24 | $3.23 | $3.24 | $3.21 | $3.23 | $3.23 | 60,452,030 |
| 2024-10-23 | $3.20 | $3.25 | $3.19 | $3.23 | $3.23 | 100,595,770 |
| 2024-10-22 | $3.17 | $3.21 | $3.15 | $3.21 | $3.21 | 94,218,010 |
| 2024-10-21 | $3.19 | $3.20 | $3.15 | $3.17 | $3.17 | 97,940,670 |
| 2024-10-18 | $3.15 | $3.23 | $3.11 | $3.17 | $3.17 | 128,748,740 |
| 2024-10-17 | $3.20 | $3.21 | $3.13 | $3.13 | $3.13 | 107,966,960 |
| 2024-10-16 | $3.15 | $3.22 | $3.14 | $3.20 | $3.20 | 109,517,160 |
| 2024-10-15 | $3.22 | $3.23 | $3.14 | $3.14 | $3.14 | 112,467,740 |
| 2024-10-14 | $3.20 | $3.25 | $3.16 | $3.24 | $3.24 | 139,545,400 |
| 2024-10-11 | $3.20 | $3.21 | $3.12 | $3.14 | $3.14 | 100,170,980 |
| 2024-10-10 | $3.16 | $3.26 | $3.14 | $3.20 | $3.20 | 153,932,960 |
| 2024-10-09 | $3.30 | $3.30 | $3.12 | $3.13 | $3.13 | 220,891,360 |
| 2024-10-08 | $3.59 | $3.59 | $3.23 | $3.35 | $3.35 | 277,600,780 |
| 2024-09-30 | $3.12 | $3.30 | $3.12 | $3.27 | $3.27 | 233,398,980 |
| 2024-09-27 | $3.03 | $3.07 | $3.02 | $3.06 | $3.06 | 88,292,760 |
| 2024-09-26 | $2.97 | $3.00 | $2.94 | $3.00 | $3.00 | 92,323,790 |
| 2024-09-25 | $2.94 | $3.00 | $2.94 | $2.97 | $2.97 | 100,548,660 |
| 2024-09-24 | $2.84 | $2.92 | $2.83 | $2.91 | $2.91 | 92,702,880 |
| 2024-09-23 | $2.80 | $2.83 | $2.80 | $2.83 | $2.83 | 40,209,870 |
| 2024-09-20 | $2.86 | $2.87 | $2.79 | $2.80 | $2.80 | 59,344,220 |
| 2024-09-19 | $2.76 | $2.87 | $2.75 | $2.86 | $2.86 | 78,009,600 |
| 2024-09-18 | $2.79 | $2.81 | $2.72 | $2.76 | $2.76 | 48,022,290 |
| 2024-09-13 | $2.80 | $2.82 | $2.79 | $2.80 | $2.80 | 41,534,900 |
| 2024-09-12 | $2.74 | $2.81 | $2.74 | $2.79 | $2.79 | 54,357,290 |
| 2024-09-11 | $2.77 | $2.78 | $2.73 | $2.75 | $2.75 | 44,153,380 |
| 2024-09-10 | $2.83 | $2.84 | $2.74 | $2.78 | $2.78 | 67,069,850 |
| 2024-09-09 | $2.88 | $2.89 | $2.82 | $2.84 | $2.84 | 44,602,350 |
| 2024-09-06 | $2.87 | $2.91 | $2.86 | $2.87 | $2.87 | 52,988,490 |
| 2024-09-05 | $2.85 | $2.88 | $2.84 | $2.87 | $2.87 | 38,021,190 |
| 2024-09-04 | $2.85 | $2.86 | $2.83 | $2.84 | $2.84 | 38,678,830 |
| 2024-09-03 | $2.87 | $2.92 | $2.84 | $2.86 | $2.86 | 82,377,850 |
| 2024-09-02 | $2.81 | $2.92 | $2.80 | $2.87 | $2.87 | 132,143,090 |
| 2024-08-30 | $2.78 | $2.81 | $2.77 | $2.78 | $2.78 | 65,653,900 |
| 2024-08-29 | $2.82 | $2.82 | $2.78 | $2.78 | $2.78 | 54,404,740 |
| 2024-08-28 | $2.81 | $2.84 | $2.78 | $2.82 | $2.82 | 49,365,210 |
| 2024-08-27 | $2.81 | $2.84 | $2.81 | $2.81 | $2.81 | 35,221,200 |
| 2024-08-26 | $2.82 | $2.83 | $2.79 | $2.81 | $2.81 | 38,786,680 |
| 2024-08-23 | $2.83 | $2.85 | $2.81 | $2.82 | $2.82 | 34,362,510 |
| 2024-08-22 | $2.85 | $2.86 | $2.83 | $2.84 | $2.84 | 28,545,710 |
| 2024-08-21 | $2.87 | $2.87 | $2.83 | $2.85 | $2.85 | 34,390,660 |
| 2024-08-20 | $2.91 | $2.92 | $2.85 | $2.87 | $2.87 | 54,042,630 |
| 2024-08-19 | $2.91 | $2.93 | $2.90 | $2.92 | $2.92 | 31,329,000 |
| 2024-08-16 | $2.95 | $2.96 | $2.90 | $2.90 | $2.90 | 51,709,700 |
| 2024-08-15 | $2.94 | $2.97 | $2.93 | $2.95 | $2.95 | 46,387,470 |
| 2024-08-14 | $2.94 | $2.97 | $2.93 | $2.94 | $2.94 | 63,691,050 |
| 2024-08-13 | $2.93 | $2.96 | $2.90 | $2.94 | $2.94 | 58,128,530 |
| 2024-08-12 | $2.92 | $2.98 | $2.92 | $2.94 | $2.94 | 66,047,010 |
| 2024-08-09 | $2.92 | $2.92 | $2.90 | $2.90 | $2.90 | 29,774,530 |
| 2024-08-08 | $2.87 | $2.92 | $2.87 | $2.91 | $2.91 | 48,954,490 |
| 2024-08-07 | $2.88 | $2.89 | $2.86 | $2.88 | $2.88 | 35,813,260 |
| 2024-08-06 | $2.88 | $2.90 | $2.85 | $2.88 | $2.88 | 57,391,010 |
| 2024-08-05 | $2.92 | $2.94 | $2.87 | $2.87 | $2.87 | 69,764,870 |
| 2024-08-02 | $2.93 | $2.95 | $2.91 | $2.93 | $2.93 | 58,228,840 |
| 2024-08-01 | $2.93 | $2.96 | $2.92 | $2.94 | $2.94 | 61,122,710 |
| 2024-07-31 | $2.97 | $2.97 | $2.90 | $2.93 | $2.93 | 84,059,590 |
| 2024-07-30 | $2.93 | $2.97 | $2.92 | $2.96 | $2.96 | 59,031,040 |
| 2024-07-29 | $2.92 | $2.94 | $2.90 | $2.92 | $2.92 | 52,352,430 |
| 2024-07-26 | $2.91 | $2.93 | $2.89 | $2.91 | $2.91 | 57,027,030 |
| 2024-07-25 | $2.90 | $2.93 | $2.88 | $2.91 | $2.91 | 58,063,650 |
| 2024-07-24 | $2.86 | $2.92 | $2.85 | $2.90 | $2.90 | 83,589,860 |
| 2024-07-23 | $2.87 | $2.91 | $2.85 | $2.86 | $2.86 | 61,176,450 |
| 2024-07-22 | $2.88 | $2.89 | $2.85 | $2.86 | $2.86 | 36,705,650 |
| 2024-07-19 | $2.88 | $2.89 | $2.85 | $2.87 | $2.87 | 46,484,720 |
| 2024-07-18 | $2.85 | $2.90 | $2.84 | $2.88 | $2.88 | 52,665,720 |
| 2024-07-17 | $2.86 | $2.87 | $2.85 | $2.86 | $2.86 | 36,281,540 |
| 2024-07-16 | $2.86 | $2.87 | $2.84 | $2.86 | $2.86 | 42,139,140 |
| 2024-07-15 | $2.84 | $2.87 | $2.82 | $2.86 | $2.86 | 54,300,070 |
| 2024-07-12 | $2.81 | $2.86 | $2.80 | $2.85 | $2.85 | 57,308,080 |
| 2024-07-11 | $2.80 | $2.82 | $2.79 | $2.81 | $2.81 | 57,278,090 |
| 2024-07-10 | $2.81 | $2.82 | $2.77 | $2.78 | $2.78 | 37,990,500 |
| 2024-07-09 | $2.75 | $2.82 | $2.71 | $2.81 | $2.81 | 76,198,430 |
| 2024-07-08 | $2.77 | $2.78 | $2.74 | $2.75 | $2.75 | 37,240,180 |
| 2024-07-05 | $2.76 | $2.78 | $2.74 | $2.76 | $2.76 | 52,281,440 |
| 2024-07-04 | $2.77 | $2.79 | $2.74 | $2.75 | $2.75 | 52,296,210 |
| 2024-07-03 | $2.77 | $2.80 | $2.77 | $2.78 | $2.78 | 42,738,320 |
| 2024-07-02 | $2.76 | $2.78 | $2.74 | $2.77 | $2.77 | 52,206,240 |
| 2024-07-01 | $2.68 | $2.76 | $2.68 | $2.75 | $2.75 | 69,376,230 |
| 2024-06-28 | $2.68 | $2.71 | $2.66 | $2.68 | $2.68 | 42,789,720 |
| 2024-06-27 | $2.69 | $2.70 | $2.67 | $2.68 | $2.68 | 38,589,080 |
| 2024-06-26 | $2.68 | $2.71 | $2.66 | $2.70 | $2.70 | 34,001,520 |
| 2024-06-25 | $2.68 | $2.71 | $2.67 | $2.68 | $2.68 | 40,717,650 |
| 2024-06-24 | $2.72 | $2.73 | $2.65 | $2.67 | $2.67 | 58,100,750 |
| 2024-06-21 | $2.70 | $2.75 | $2.70 | $2.73 | $2.73 | 43,666,090 |
| 2024-06-20 | $2.72 | $2.74 | $2.70 | $2.71 | $2.71 | 40,172,110 |
| 2024-06-19 | $2.74 | $2.75 | $2.71 | $2.72 | $2.72 | 35,195,810 |
| 2024-06-18 | $2.76 | $2.77 | $2.73 | $2.74 | $2.74 | 39,461,340 |
| 2024-06-17 | $2.75 | $2.79 | $2.72 | $2.73 | $2.73 | 65,187,190 |
| 2024-06-14 | $2.74 | $2.77 | $2.73 | $2.76 | $2.76 | 45,948,040 |
| 2024-06-13 | $2.79 | $2.81 | $2.73 | $2.74 | $2.74 | 63,270,590 |
| 2024-06-12 | $2.80 | $2.81 | $2.77 | $2.80 | $2.80 | 42,786,160 |
| 2024-06-11 | $2.84 | $2.84 | $2.78 | $2.79 | $2.79 | 58,762,330 |
| 2024-06-07 | $2.78 | $2.84 | $2.77 | $2.83 | $2.83 | 79,314,120 |
| 2024-06-06 | $2.87 | $2.89 | $2.85 | $2.85 | $2.85 | 55,479,050 |
| 2024-06-05 | $2.92 | $2.92 | $2.87 | $2.88 | $2.88 | 41,165,030 |
| 2024-06-04 | $2.87 | $2.92 | $2.86 | $2.92 | $2.92 | 52,484,300 |
| 2024-06-03 | $2.93 | $2.93 | $2.85 | $2.88 | $2.88 | 74,695,280 |
| 2024-05-31 | $2.97 | $2.98 | $2.92 | $2.93 | $2.93 | 54,527,910 |
| 2024-05-30 | $2.98 | $3.00 | $2.95 | $2.96 | $2.96 | 60,376,720 |
| 2024-05-29 | $2.97 | $3.00 | $2.94 | $2.98 | $2.98 | 69,816,330 |
| 2024-05-28 | $2.98 | $3.00 | $2.96 | $2.97 | $2.97 | 66,586,340 |
| 2024-05-27 | $2.96 | $2.99 | $2.95 | $2.98 | $2.98 | 61,307,990 |
| 2024-05-24 | $2.93 | $2.98 | $2.92 | $2.95 | $2.95 | 74,716,440 |
| 2024-05-23 | $2.99 | $2.99 | $2.92 | $2.92 | $2.92 | 75,574,810 |
| 2024-05-22 | $2.95 | $3.01 | $2.94 | $2.99 | $2.99 | 81,537,330 |
| 2024-05-21 | $2.96 | $2.97 | $2.94 | $2.94 | $2.94 | 35,802,070 |
| 2024-05-20 | $2.96 | $2.98 | $2.95 | $2.96 | $2.96 | 62,131,490 |
| 2024-05-17 | $2.93 | $2.97 | $2.93 | $2.96 | $2.96 | 56,599,660 |
| 2024-05-16 | $2.94 | $2.96 | $2.92 | $2.93 | $2.93 | 49,612,010 |
| 2024-05-15 | $2.96 | $2.97 | $2.93 | $2.94 | $2.94 | 45,311,410 |
| 2024-05-14 | $2.97 | $2.99 | $2.95 | $2.96 | $2.96 | 71,911,160 |
| 2024-05-13 | $2.96 | $3.00 | $2.95 | $2.99 | $2.99 | 119,349,490 |
| 2024-05-10 | $2.92 | $2.94 | $2.91 | $2.93 | $2.93 | 55,970,360 |
| 2024-05-09 | $2.87 | $2.93 | $2.87 | $2.93 | $2.93 | 57,499,100 |
| 2024-05-08 | $2.89 | $2.91 | $2.87 | $2.88 | $2.88 | 51,900,110 |
| 2024-05-07 | $2.94 | $2.94 | $2.89 | $2.90 | $2.90 | 62,368,770 |
| 2024-05-06 | $2.91 | $2.94 | $2.91 | $2.93 | $2.93 | 77,376,180 |
| 2024-04-30 | $2.90 | $2.91 | $2.89 | $2.90 | $2.90 | 50,541,760 |
| 2024-04-29 | $2.88 | $2.91 | $2.86 | $2.91 | $2.91 | 70,667,780 |
| 2024-04-26 | $2.86 | $2.89 | $2.84 | $2.88 | $2.88 | 61,205,930 |
| 2024-04-25 | $2.87 | $2.89 | $2.84 | $2.87 | $2.87 | 55,381,110 |
| 2024-04-24 | $2.83 | $2.86 | $2.82 | $2.86 | $2.86 | 48,626,770 |
| 2024-04-23 | $2.88 | $2.89 | $2.82 | $2.83 | $2.83 | 64,159,200 |
| 2024-04-22 | $2.90 | $2.93 | $2.87 | $2.88 | $2.88 | 60,446,840 |
| 2024-04-19 | $2.88 | $2.93 | $2.87 | $2.90 | $2.90 | 71,690,930 |
| 2024-04-18 | $2.92 | $2.92 | $2.88 | $2.89 | $2.89 | 78,144,500 |
| 2024-04-17 | $2.85 | $2.92 | $2.84 | $2.92 | $2.92 | 102,487,010 |
| 2024-04-16 | $2.87 | $2.89 | $2.84 | $2.85 | $2.85 | 99,770,080 |
| 2024-04-15 | $2.86 | $2.88 | $2.81 | $2.87 | $2.87 | 93,005,360 |
| 2024-04-12 | $2.87 | $2.88 | $2.83 | $2.84 | $2.84 | 63,568,970 |
| 2024-04-11 | $2.83 | $2.88 | $2.80 | $2.87 | $2.87 | 87,373,250 |
| 2024-04-10 | $2.83 | $2.86 | $2.81 | $2.83 | $2.83 | 55,246,660 |
| 2024-04-09 | $2.84 | $2.86 | $2.82 | $2.83 | $2.83 | 53,390,600 |
| 2024-04-08 | $2.84 | $2.88 | $2.83 | $2.84 | $2.84 | 78,406,170 |
| 2024-04-03 | $2.83 | $2.85 | $2.82 | $2.85 | $2.85 | 52,653,710 |
| 2024-04-02 | $2.81 | $2.84 | $2.80 | $2.84 | $2.84 | 74,523,690 |
| 2024-04-01 | $2.78 | $2.81 | $2.77 | $2.81 | $2.81 | 45,173,290 |
| 2024-03-29 | $2.74 | $2.78 | $2.73 | $2.78 | $2.78 | 53,804,250 |
| 2024-03-28 | $2.73 | $2.75 | $2.72 | $2.74 | $2.74 | 50,362,710 |
| 2024-03-27 | $2.75 | $2.77 | $2.73 | $2.73 | $2.73 | 47,058,040 |
| 2024-03-26 | $2.75 | $2.76 | $2.73 | $2.75 | $2.75 | 44,235,140 |
| 2024-03-25 | $2.74 | $2.77 | $2.73 | $2.75 | $2.75 | 40,289,890 |
| 2024-03-22 | $2.77 | $2.78 | $2.73 | $2.74 | $2.74 | 54,048,410 |
| 2024-03-21 | $2.79 | $2.80 | $2.77 | $2.78 | $2.78 | 42,338,690 |
| 2024-03-20 | $2.77 | $2.80 | $2.77 | $2.79 | $2.79 | 45,227,740 |
| 2024-03-19 | $2.82 | $2.83 | $2.78 | $2.78 | $2.78 | 61,893,850 |
| 2024-03-18 | $2.83 | $2.84 | $2.81 | $2.83 | $2.83 | 72,044,060 |
| 2024-03-15 | $2.78 | $2.85 | $2.77 | $2.84 | $2.84 | 100,864,730 |
| 2024-03-14 | $2.77 | $2.80 | $2.77 | $2.78 | $2.78 | 45,055,830 |
| 2024-03-13 | $2.78 | $2.79 | $2.76 | $2.77 | $2.77 | 37,962,470 |
| 2024-03-12 | $2.81 | $2.82 | $2.78 | $2.78 | $2.78 | 49,791,810 |
| 2024-03-11 | $2.78 | $2.80 | $2.78 | $2.80 | $2.80 | 37,319,270 |
| 2024-03-08 | $2.78 | $2.79 | $2.76 | $2.78 | $2.78 | 39,464,990 |
| 2024-03-07 | $2.79 | $2.82 | $2.78 | $2.78 | $2.78 | 58,254,420 |
| 2024-03-06 | $2.79 | $2.80 | $2.77 | $2.80 | $2.80 | 38,234,010 |
| 2024-03-05 | $2.80 | $2.80 | $2.77 | $2.79 | $2.79 | 46,924,770 |
| 2024-03-04 | $2.82 | $2.82 | $2.79 | $2.79 | $2.79 | 38,901,070 |
| 2024-03-01 | $2.81 | $2.82 | $2.80 | $2.82 | $2.82 | 49,474,640 |
| 2024-02-29 | $2.78 | $2.82 | $2.78 | $2.81 | $2.81 | 54,114,090 |
| 2024-02-28 | $2.80 | $2.83 | $2.79 | $2.79 | $2.79 | 78,439,480 |
| 2024-02-27 | $2.78 | $2.81 | $2.77 | $2.80 | $2.80 | 52,494,730 |
| 2024-02-26 | $2.81 | $2.82 | $2.76 | $2.78 | $2.78 | 70,108,880 |
| 2024-02-23 | $2.83 | $2.83 | $2.80 | $2.81 | $2.81 | 47,745,520 |
| 2024-02-22 | $2.82 | $2.83 | $2.80 | $2.82 | $2.82 | 46,381,480 |
| 2024-02-21 | $2.81 | $2.86 | $2.80 | $2.82 | $2.82 | 76,277,770 |
| 2024-02-20 | $2.82 | $2.83 | $2.81 | $2.82 | $2.82 | 57,839,080 |
| 2024-02-19 | $2.88 | $2.88 | $2.81 | $2.83 | $2.83 | 74,668,110 |
| 2024-02-08 | $2.86 | $2.94 | $2.83 | $2.86 | $2.86 | 148,890,810 |
| 2024-02-07 | $2.76 | $2.86 | $2.75 | $2.85 | $2.85 | 132,630,980 |
| 2024-02-06 | $2.66 | $2.78 | $2.65 | $2.76 | $2.76 | 89,033,750 |
| 2024-02-05 | $2.70 | $2.72 | $2.58 | $2.68 | $2.68 | 104,115,640 |
| 2024-02-02 | $2.70 | $2.74 | $2.67 | $2.70 | $2.70 | 92,274,120 |
| 2024-02-01 | $2.70 | $2.73 | $2.68 | $2.70 | $2.70 | 72,216,410 |
| 2024-01-31 | $2.71 | $2.73 | $2.66 | $2.72 | $2.72 | 79,673,010 |
| 2024-01-30 | $2.72 | $2.75 | $2.71 | $2.71 | $2.71 | 69,791,170 |
| 2024-01-29 | $2.73 | $2.75 | $2.71 | $2.72 | $2.72 | 68,284,710 |
| 2024-01-26 | $2.71 | $2.73 | $2.70 | $2.72 | $2.72 | 44,658,240 |
| 2024-01-25 | $2.62 | $2.72 | $2.61 | $2.71 | $2.71 | 66,014,250 |
| 2024-01-24 | $2.56 | $2.63 | $2.54 | $2.63 | $2.63 | 47,092,130 |
| 2024-01-23 | $2.53 | $2.57 | $2.50 | $2.56 | $2.56 | 37,388,840 |
| 2024-01-22 | $2.63 | $2.64 | $2.52 | $2.54 | $2.54 | 55,321,060 |
| 2024-01-19 | $2.64 | $2.66 | $2.63 | $2.63 | $2.63 | 32,714,300 |
| 2024-01-18 | $2.67 | $2.67 | $2.59 | $2.64 | $2.64 | 67,058,190 |
| 2024-01-17 | $2.71 | $2.71 | $2.66 | $2.66 | $2.66 | 34,434,430 |
| 2024-01-16 | $2.71 | $2.73 | $2.68 | $2.71 | $2.71 | 42,186,840 |
| 2024-01-15 | $2.72 | $2.73 | $2.71 | $2.71 | $2.71 | 32,301,810 |
| 2024-01-12 | $2.72 | $2.76 | $2.71 | $2.72 | $2.72 | 49,795,370 |
| 2024-01-11 | $2.71 | $2.73 | $2.70 | $2.70 | $2.70 | 37,973,500 |
| 2024-01-10 | $2.71 | $2.73 | $2.70 | $2.71 | $2.71 | 34,287,180 |
| 2024-01-09 | $2.70 | $2.73 | $2.69 | $2.71 | $2.71 | 33,729,420 |
| 2024-01-08 | $2.74 | $2.75 | $2.69 | $2.69 | $2.69 | 43,692,380 |
| 2024-01-05 | $2.75 | $2.78 | $2.73 | $2.75 | $2.75 | 53,248,050 |
| 2024-01-04 | $2.73 | $2.77 | $2.72 | $2.75 | $2.75 | 52,003,420 |
| 2024-01-03 | $2.71 | $2.74 | $2.71 | $2.73 | $2.73 | 35,556,970 |
| 2024-01-02 | $2.69 | $2.74 | $2.67 | $2.72 | $2.72 | 66,861,240 |
| 2024-01-01 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2023-12-29 | $2.68 | $2.71 | $2.67 | $2.69 | $2.69 | 41,158,370 |
| 2023-12-28 | $2.65 | $2.68 | $2.64 | $2.68 | $2.68 | 38,789,620 |
| 2023-12-27 | $2.63 | $2.66 | $2.60 | $2.66 | $2.66 | 39,022,610 |
| 2023-12-26 | $2.62 | $2.67 | $2.61 | $2.64 | $2.64 | 48,639,470 |
| 2023-12-25 | $2.62 | $2.63 | $2.60 | $2.62 | $2.62 | 29,348,300 |
| 2023-12-22 | $2.64 | $2.65 | $2.62 | $2.62 | $2.62 | 31,566,710 |
| 2023-12-21 | $2.63 | $2.65 | $2.61 | $2.64 | $2.64 | 40,503,880 |
| 2023-12-20 | $2.67 | $2.68 | $2.64 | $2.64 | $2.64 | 26,438,240 |
| 2023-12-19 | $2.68 | $2.68 | $2.65 | $2.66 | $2.66 | 27,501,610 |
| 2023-12-18 | $2.69 | $2.70 | $2.67 | $2.68 | $2.68 | 26,963,890 |
| 2023-12-14 | $2.72 | $2.74 | $2.71 | $2.72 | $2.72 | 32,918,030 |
| 2023-12-13 | $2.72 | $2.74 | $2.71 | $2.71 | $2.71 | 33,406,940 |
| 2023-12-12 | $2.70 | $2.73 | $2.69 | $2.72 | $2.72 | 30,332,610 |
| 2023-12-11 | $2.68 | $2.71 | $2.65 | $2.70 | $2.70 | 45,641,990 |
| 2023-12-08 | $2.70 | $2.72 | $2.68 | $2.69 | $2.69 | 35,664,010 |
| 2023-12-07 | $2.68 | $2.70 | $2.67 | $2.69 | $2.69 | 25,063,040 |
| 2023-12-06 | $2.68 | $2.69 | $2.67 | $2.68 | $2.68 | 21,180,930 |
| 2023-12-05 | $2.72 | $2.73 | $2.68 | $2.68 | $2.68 | 29,186,200 |
| 2023-12-04 | $2.71 | $2.73 | $2.71 | $2.72 | $2.72 | 19,622,650 |
| 2023-12-01 | $2.70 | $2.73 | $2.70 | $2.71 | $2.71 | 28,713,590 |
| 2023-11-30 | $2.69 | $2.71 | $2.68 | $2.70 | $2.70 | 30,199,450 |
| 2023-11-29 | $2.72 | $2.73 | $2.69 | $2.69 | $2.69 | 29,990,170 |
| 2023-11-28 | $2.72 | $2.73 | $2.71 | $2.72 | $2.72 | 23,884,100 |
| 2023-11-27 | $2.74 | $2.75 | $2.72 | $2.73 | $2.73 | 26,708,420 |
| 2023-11-24 | $2.74 | $2.75 | $2.73 | $2.74 | $2.74 | 24,390,270 |
| 2023-11-23 | $2.72 | $2.74 | $2.71 | $2.74 | $2.74 | 25,122,100 |
| 2023-11-22 | $2.74 | $2.76 | $2.72 | $2.72 | $2.72 | 30,420,620 |
| 2023-11-21 | $2.75 | $2.76 | $2.74 | $2.74 | $2.74 | 23,435,800 |
| 2023-11-20 | $2.73 | $2.75 | $2.73 | $2.74 | $2.74 | 26,782,670 |
| 2023-11-17 | $2.73 | $2.74 | $2.72 | $2.73 | $2.73 | 23,075,140 |
| 2023-11-16 | $2.75 | $2.76 | $2.73 | $2.73 | $2.73 | 24,933,960 |
| 2023-11-15 | $2.75 | $2.76 | $2.74 | $2.76 | $2.76 | 35,125,260 |
| 2023-11-14 | $2.73 | $2.75 | $2.73 | $2.74 | $2.74 | 21,772,160 |
| 2023-11-13 | $2.73 | $2.74 | $2.72 | $2.74 | $2.74 | 19,790,120 |
| 2023-11-10 | $2.73 | $2.74 | $2.70 | $2.73 | $2.73 | 32,661,000 |
| 2023-11-09 | $2.74 | $2.75 | $2.73 | $2.73 | $2.73 | 20,492,980 |
| 2023-11-08 | $2.76 | $2.77 | $2.73 | $2.73 | $2.73 | 33,372,650 |
| 2023-11-07 | $2.76 | $2.77 | $2.74 | $2.75 | $2.75 | 30,210,630 |
| 2023-11-06 | $2.76 | $2.77 | $2.74 | $2.77 | $2.77 | 36,841,950 |
| 2023-11-03 | $2.76 | $2.79 | $2.75 | $2.75 | $2.75 | 36,871,480 |
| 2023-11-02 | $2.76 | $2.78 | $2.75 | $2.75 | $2.75 | 24,254,180 |
| 2023-11-01 | $2.77 | $2.78 | $2.75 | $2.76 | $2.76 | 24,876,070 |
| 2023-10-31 | $2.77 | $2.78 | $2.74 | $2.76 | $2.76 | 34,161,540 |
| 2023-10-30 | $2.77 | $2.80 | $2.77 | $2.77 | $2.77 | 40,236,890 |
| 2023-10-27 | $2.77 | $2.80 | $2.76 | $2.79 | $2.79 | 43,551,810 |
| 2023-10-26 | $2.75 | $2.78 | $2.74 | $2.77 | $2.77 | 39,008,800 |
| 2023-10-25 | $2.73 | $2.80 | $2.73 | $2.76 | $2.76 | 66,671,200 |
| 2023-10-24 | $2.64 | $2.68 | $2.64 | $2.68 | $2.68 | 38,968,880 |
| 2023-10-23 | $2.70 | $2.71 | $2.63 | $2.64 | $2.64 | 39,999,780 |
| 2023-10-20 | $2.70 | $2.73 | $2.69 | $2.70 | $2.70 | 42,831,780 |
| 2023-10-19 | $2.74 | $2.75 | $2.70 | $2.71 | $2.71 | 34,776,920 |
| 2023-10-18 | $2.79 | $2.80 | $2.74 | $2.74 | $2.74 | 45,647,260 |
| 2023-10-17 | $2.79 | $2.81 | $2.78 | $2.80 | $2.80 | 28,903,880 |
| 2023-10-16 | $2.79 | $2.79 | $2.77 | $2.78 | $2.78 | 31,171,100 |
| 2023-10-13 | $2.81 | $2.82 | $2.77 | $2.79 | $2.79 | 44,627,340 |
| 2023-10-12 | $2.80 | $2.83 | $2.80 | $2.81 | $2.81 | 38,207,780 |
| 2023-10-11 | $2.81 | $2.82 | $2.80 | $2.80 | $2.80 | 35,909,810 |
| 2023-10-10 | $2.82 | $2.84 | $2.80 | $2.81 | $2.81 | 41,336,350 |
| 2023-10-09 | $2.84 | $2.84 | $2.81 | $2.82 | $2.82 | 35,495,460 |
| 2023-09-28 | $2.83 | $2.85 | $2.83 | $2.84 | $2.84 | 25,495,040 |
| 2023-09-27 | $2.84 | $2.85 | $2.82 | $2.83 | $2.83 | 30,665,890 |
| 2023-09-26 | $2.84 | $2.85 | $2.83 | $2.83 | $2.83 | 20,026,950 |
| 2023-09-25 | $2.85 | $2.85 | $2.83 | $2.84 | $2.84 | 27,932,020 |
| 2023-09-22 | $2.85 | $2.86 | $2.82 | $2.85 | $2.85 | 53,918,950 |
| 2023-09-21 | $2.86 | $2.89 | $2.84 | $2.85 | $2.85 | 42,504,750 |
| 2023-09-20 | $2.88 | $2.89 | $2.86 | $2.86 | $2.86 | 32,882,560 |
| 2023-09-19 | $2.86 | $2.89 | $2.84 | $2.87 | $2.87 | 56,896,880 |
| 2023-09-18 | $2.87 | $2.88 | $2.84 | $2.86 | $2.86 | 44,383,930 |
| 2023-09-15 | $2.87 | $2.89 | $2.86 | $2.88 | $2.88 | 43,658,670 |
| 2023-09-14 | $2.85 | $2.88 | $2.84 | $2.87 | $2.87 | 51,602,140 |
| 2023-09-13 | $2.86 | $2.87 | $2.84 | $2.85 | $2.85 | 36,921,970 |
| 2023-09-12 | $2.85 | $2.87 | $2.83 | $2.86 | $2.86 | 37,705,470 |
| 2023-09-11 | $2.83 | $2.86 | $2.81 | $2.85 | $2.85 | 49,919,400 |
| 2023-09-08 | $2.82 | $2.83 | $2.80 | $2.82 | $2.82 | 40,319,690 |
| 2023-09-07 | $2.86 | $2.87 | $2.82 | $2.82 | $2.82 | 61,781,590 |
| 2023-09-06 | $2.88 | $2.88 | $2.86 | $2.86 | $2.86 | 41,370,790 |
| 2023-09-05 | $2.89 | $2.90 | $2.86 | $2.89 | $2.89 | 62,501,730 |
| 2023-09-04 | $2.87 | $2.90 | $2.86 | $2.89 | $2.89 | 67,404,030 |
| 2023-09-01 | $2.86 | $2.88 | $2.85 | $2.86 | $2.86 | 54,742,990 |
| 2023-08-31 | $2.91 | $2.93 | $2.86 | $2.87 | $2.87 | 79,547,400 |
| 2023-08-30 | $2.99 | $3.00 | $2.91 | $2.91 | $2.91 | 113,833,120 |
| 2023-08-29 | $3.01 | $3.05 | $2.97 | $2.99 | $2.99 | 107,598,970 |
| 2023-08-28 | $3.11 | $3.12 | $3.01 | $3.03 | $3.03 | 161,245,960 |
| 2023-08-25 | $2.95 | $3.08 | $2.94 | $3.01 | $3.01 | 160,894,450 |
| 2023-08-24 | $2.98 | $3.00 | $2.92 | $2.95 | $2.95 | 88,695,680 |
| 2023-08-23 | $2.98 | $3.03 | $2.96 | $3.00 | $3.00 | 87,222,140 |
| 2023-08-22 | $2.99 | $3.01 | $2.94 | $2.97 | $2.97 | 67,084,730 |
| 2023-08-21 | $2.96 | $3.02 | $2.95 | $2.99 | $2.99 | 89,476,460 |
| 2023-08-18 | $2.94 | $2.99 | $2.93 | $2.96 | $2.96 | 69,305,560 |
| 2023-08-17 | $2.92 | $2.95 | $2.91 | $2.94 | $2.94 | 37,157,910 |
| 2023-08-16 | $2.93 | $2.95 | $2.91 | $2.93 | $2.93 | 28,841,680 |
| 2023-08-15 | $2.93 | $2.94 | $2.91 | $2.94 | $2.94 | 34,614,060 |
| 2023-08-14 | $2.92 | $2.93 | $2.90 | $2.92 | $2.92 | 38,061,020 |
| 2023-08-11 | $2.99 | $2.99 | $2.93 | $2.93 | $2.93 | 46,109,780 |
| 2023-08-10 | $2.98 | $2.99 | $2.96 | $2.99 | $2.99 | 30,364,450 |
| 2023-08-09 | $2.98 | $3.00 | $2.97 | $2.98 | $2.98 | 29,744,330 |
| 2023-08-08 | $2.99 | $3.00 | $2.96 | $2.98 | $2.98 | 39,181,070 |
| 2023-08-07 | $3.03 | $3.03 | $2.98 | $2.98 | $2.98 | 58,423,390 |
| 2023-08-04 | $3.04 | $3.05 | $3.02 | $3.03 | $3.03 | 60,134,820 |
| 2023-08-03 | $3.02 | $3.04 | $3.01 | $3.03 | $3.03 | 53,730,500 |
| 2023-08-02 | $3.04 | $3.06 | $3.01 | $3.03 | $3.03 | 55,180,940 |
| 2023-08-01 | $3.00 | $3.06 | $2.99 | $3.06 | $3.06 | 92,736,810 |
| 2023-07-31 | $2.99 | $3.01 | $2.97 | $3.00 | $3.00 | 73,071,020 |
| 2023-07-28 | $2.93 | $2.99 | $2.92 | $2.97 | $2.97 | 70,040,030 |
| 2023-07-27 | $2.95 | $2.96 | $2.93 | $2.94 | $2.94 | 38,619,050 |
| 2023-07-26 | $2.93 | $2.96 | $2.92 | $2.95 | $2.95 | 53,247,450 |
| 2023-07-25 | $2.93 | $2.94 | $2.91 | $2.93 | $2.93 | 37,870,140 |
| 2023-07-24 | $2.90 | $2.92 | $2.89 | $2.91 | $2.91 | 24,756,460 |
| 2023-07-21 | $2.89 | $2.92 | $2.88 | $2.90 | $2.90 | 35,187,290 |
| 2023-07-20 | $2.91 | $2.93 | $2.88 | $2.88 | $2.88 | 36,220,930 |
| 2023-07-19 | $2.87 | $2.94 | $2.86 | $2.91 | $2.91 | 70,362,060 |
| 2023-07-18 | $2.86 | $2.88 | $2.85 | $2.87 | $2.87 | 24,695,390 |
| 2023-07-17 | $2.86 | $2.87 | $2.84 | $2.87 | $2.87 | 27,682,420 |
| 2023-07-14 | $2.87 | $2.88 | $2.85 | $2.86 | $2.86 | 34,383,140 |
| 2023-07-13 | $2.86 | $2.88 | $2.85 | $2.88 | $2.88 | 26,162,340 |
| 2023-07-12 | $2.89 | $2.89 | $2.84 | $2.85 | $2.85 | 27,273,820 |
| 2023-07-11 | $2.87 | $2.89 | $2.86 | $2.88 | $2.88 | 27,223,870 |
| 2023-07-10 | $2.88 | $2.89 | $2.85 | $2.87 | $2.87 | 28,378,430 |
| 2023-07-07 | $2.84 | $2.89 | $2.84 | $2.87 | $2.87 | 33,133,910 |
| 2023-07-06 | $2.87 | $2.88 | $2.84 | $2.84 | $2.84 | 29,345,190 |
| 2023-07-05 | $2.86 | $2.88 | $2.85 | $2.87 | $2.87 | 21,886,850 |
| 2023-07-04 | $2.88 | $2.90 | $2.85 | $2.87 | $2.87 | 34,097,390 |
| 2023-07-03 | $2.88 | $2.90 | $2.87 | $2.89 | $2.89 | 39,224,400 |
| 2023-06-30 | $2.86 | $2.89 | $2.85 | $2.88 | $2.88 | 31,698,750 |
| 2023-06-29 | $2.86 | $2.87 | $2.84 | $2.85 | $2.85 | 34,066,360 |
| 2023-06-28 | $2.85 | $2.87 | $2.84 | $2.87 | $2.87 | 40,740,030 |
| 2023-06-27 | $2.80 | $2.86 | $2.80 | $2.85 | $2.85 | 37,184,420 |
| 2023-06-26 | $2.79 | $2.83 | $2.77 | $2.80 | $2.80 | 38,707,600 |
| 2023-06-21 | $2.83 | $2.84 | $2.79 | $2.80 | $2.80 | 46,763,420 |
| 2023-06-20 | $2.84 | $2.85 | $2.82 | $2.84 | $2.84 | 30,539,450 |
| 2023-06-19 | $2.86 | $2.87 | $2.82 | $2.84 | $2.84 | 55,544,530 |
| 2023-06-16 | $2.86 | $2.87 | $2.85 | $2.86 | $2.86 | 45,310,990 |
| 2023-06-15 | $2.86 | $2.87 | $2.84 | $2.86 | $2.86 | 64,249,950 |
| 2023-06-14 | $2.99 | $2.99 | $2.96 | $2.97 | $2.84 | 52,934,010 |
| 2023-06-13 | $2.99 | $3.00 | $2.97 | $2.98 | $2.85 | 41,633,510 |
| 2023-06-12 | $3.04 | $3.05 | $2.99 | $2.99 | $2.86 | 50,729,360 |
| 2023-06-09 | $3.02 | $3.05 | $3.01 | $3.04 | $2.91 | 49,427,490 |
| 2023-06-08 | $2.98 | $3.02 | $2.97 | $3.02 | $2.89 | 35,047,250 |
| 2023-06-07 | $2.98 | $3.00 | $2.97 | $2.98 | $2.85 | 40,282,480 |
| 2023-06-06 | $3.03 | $3.04 | $2.97 | $2.98 | $2.85 | 55,653,490 |
| 2023-06-05 | $3.05 | $3.06 | $3.02 | $3.04 | $2.91 | 37,909,290 |
| 2023-06-02 | $3.06 | $3.07 | $3.04 | $3.05 | $2.92 | 39,642,500 |
| 2023-06-01 | $3.08 | $3.09 | $3.04 | $3.05 | $2.92 | 55,449,690 |
| 2023-05-31 | $3.12 | $3.12 | $3.06 | $3.07 | $2.94 | 57,120,750 |
| 2023-05-30 | $3.08 | $3.13 | $3.06 | $3.13 | $2.99 | 70,340,670 |
| 2023-05-29 | $3.02 | $3.14 | $3.00 | $3.08 | $2.95 | 102,799,800 |
| 2023-05-26 | $2.99 | $3.04 | $2.99 | $3.02 | $2.89 | 58,547,120 |
| 2023-05-25 | $2.98 | $3.00 | $2.95 | $2.97 | $2.84 | 56,668,950 |
| 2023-05-24 | $3.02 | $3.03 | $2.99 | $2.99 | $2.86 | 63,842,480 |
| 2023-05-23 | $3.08 | $3.09 | $3.02 | $3.02 | $2.89 | 64,158,660 |
| 2023-05-22 | $3.08 | $3.12 | $3.07 | $3.08 | $2.95 | 45,391,920 |
| 2023-05-19 | $3.13 | $3.14 | $3.08 | $3.09 | $2.96 | 58,122,930 |
| 2023-05-18 | $3.16 | $3.17 | $3.13 | $3.13 | $2.99 | 54,354,770 |
| 2023-05-17 | $3.16 | $3.18 | $3.13 | $3.16 | $3.16 | 64,342,970 |
| 2023-05-16 | $3.20 | $3.21 | $3.15 | $3.16 | $3.16 | 68,959,440 |
| 2023-05-15 | $3.20 | $3.22 | $3.13 | $3.20 | $3.20 | 82,313,660 |
| 2023-05-12 | $3.20 | $3.23 | $3.17 | $3.18 | $3.18 | 72,092,830 |
| 2023-05-11 | $3.17 | $3.25 | $3.16 | $3.21 | $3.21 | 108,295,690 |
| 2023-05-10 | $3.15 | $3.20 | $3.14 | $3.16 | $3.16 | 87,361,210 |
| 2023-05-09 | $3.16 | $3.22 | $3.13 | $3.15 | $3.15 | 147,305,410 |
| 2023-05-08 | $3.09 | $3.19 | $3.08 | $3.15 | $3.15 | 163,757,350 |
| 2023-05-05 | $3.06 | $3.10 | $3.03 | $3.09 | $3.09 | 80,274,550 |
| 2023-05-04 | $2.99 | $3.11 | $2.98 | $3.07 | $3.07 | 125,099,290 |
| 2023-05-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-05-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-04-28 | $2.96 | $3.00 | $2.95 | $3.00 | $3.00 | 55,323,990 |
| 2023-04-27 | $2.95 | $2.97 | $2.93 | $2.97 | $2.97 | 37,549,820 |
| 2023-04-26 | $2.94 | $2.96 | $2.93 | $2.95 | $2.95 | 38,672,930 |
| 2023-04-25 | $2.96 | $2.98 | $2.92 | $2.94 | $2.94 | 50,620,640 |
| 2023-04-24 | $2.96 | $2.97 | $2.93 | $2.95 | $2.95 | 60,878,340 |
| 2023-04-21 | $3.01 | $3.03 | $2.95 | $2.95 | $2.95 | 81,731,210 |
| 2023-04-20 | $3.03 | $3.03 | $2.99 | $3.01 | $3.01 | 54,471,950 |
| 2023-04-19 | $3.01 | $3.06 | $3.00 | $3.03 | $3.03 | 71,417,470 |
| 2023-04-18 | $3.03 | $3.03 | $2.99 | $3.01 | $3.01 | 58,882,340 |
| 2023-04-17 | $3.00 | $3.03 | $2.98 | $3.02 | $3.02 | 81,003,680 |
| 2023-04-14 | $3.04 | $3.04 | $2.98 | $3.00 | $3.00 | 99,054,650 |
| 2023-04-13 | $3.09 | $3.10 | $3.02 | $3.03 | $3.03 | 165,408,890 |
| 2023-04-12 | $3.01 | $3.15 | $3.01 | $3.12 | $3.12 | 127,059,120 |
| 2023-04-11 | $3.00 | $3.02 | $2.98 | $3.01 | $3.01 | 43,671,990 |
| 2023-04-10 | $2.99 | $3.02 | $2.98 | $3.00 | $3.00 | 47,757,780 |
| 2023-04-07 | $3.00 | $3.01 | $2.99 | $3.00 | $3.00 | 38,301,440 |
| 2023-04-06 | $3.02 | $3.02 | $2.99 | $3.00 | $3.00 | 42,102,430 |
| 2023-04-05 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2023-04-04 | $3.00 | $3.03 | $2.99 | $3.02 | $3.02 | 47,618,820 |
| 2023-04-03 | $2.97 | $3.01 | $2.96 | $2.99 | $2.99 | 59,041,130 |
| 2023-03-31 | $2.96 | $2.98 | $2.95 | $2.97 | $2.97 | 31,339,560 |
| 2023-03-30 | $2.95 | $2.97 | $2.93 | $2.96 | $2.96 | 39,427,750 |
| 2023-03-29 | $2.96 | $2.98 | $2.93 | $2.95 | $2.95 | 43,952,050 |
| 2023-03-28 | $2.98 | $2.99 | $2.95 | $2.96 | $2.96 | 47,540,040 |
| 2023-03-27 | $3.03 | $3.03 | $2.97 | $2.97 | $2.97 | 62,591,540 |
| 2023-03-24 | $3.03 | $3.05 | $3.02 | $3.03 | $3.03 | 37,318,600 |
| 2023-03-23 | $3.03 | $3.05 | $3.01 | $3.04 | $3.04 | 39,626,660 |
| 2023-03-22 | $3.04 | $3.04 | $3.02 | $3.03 | $3.03 | 36,798,010 |
| 2023-03-21 | $3.02 | $3.06 | $3.02 | $3.03 | $3.03 | 53,631,010 |
| 2023-03-20 | $3.05 | $3.07 | $3.01 | $3.01 | $3.01 | 76,946,730 |
| 2023-03-17 | $3.03 | $3.06 | $3.02 | $3.05 | $3.05 | 64,088,950 |
| 2023-03-16 | $3.03 | $3.05 | $3.02 | $3.02 | $3.02 | 61,839,070 |
| 2023-03-15 | $3.01 | $3.05 | $2.99 | $3.05 | $3.05 | 61,537,810 |
| 2023-03-14 | $3.00 | $3.03 | $2.98 | $3.01 | $3.01 | 52,334,160 |
| 2023-03-13 | $2.98 | $3.01 | $2.97 | $3.01 | $3.01 | 50,756,860 |
| 2023-03-10 | $3.03 | $3.03 | $2.98 | $2.98 | $2.98 | 53,325,010 |
| 2023-03-09 | $3.01 | $3.04 | $2.99 | $3.04 | $3.04 | 61,381,950 |
| 2023-03-08 | $3.00 | $3.01 | $2.98 | $3.01 | $3.01 | 54,024,680 |
| 2023-03-07 | $3.04 | $3.06 | $2.98 | $3.00 | $3.00 | 86,764,450 |
| 2023-03-06 | $3.04 | $3.07 | $3.03 | $3.04 | $3.04 | 77,707,110 |
| 2023-03-03 | $3.01 | $3.06 | $3.00 | $3.04 | $3.04 | 83,761,450 |
| 2023-03-02 | $2.97 | $3.02 | $2.97 | $3.00 | $3.00 | 93,403,880 |
| 2023-03-01 | $2.94 | $2.98 | $2.93 | $2.98 | $2.98 | 97,599,210 |
| 2023-02-28 | $2.92 | $2.95 | $2.90 | $2.94 | $2.94 | 55,718,000 |
| 2023-02-27 | $2.93 | $2.94 | $2.90 | $2.92 | $2.92 | 35,219,060 |
| 2023-02-24 | $2.93 | $2.95 | $2.91 | $2.94 | $2.94 | 41,484,460 |
| 2023-02-23 | $2.93 | $2.94 | $2.92 | $2.93 | $2.93 | 36,502,470 |
| 2023-02-22 | $2.93 | $2.94 | $2.92 | $2.92 | $2.92 | 31,085,540 |
| 2023-02-21 | $2.93 | $2.95 | $2.92 | $2.94 | $2.94 | 48,316,730 |
| 2023-02-20 | $2.89 | $2.93 | $2.88 | $2.92 | $2.92 | 37,895,450 |
| 2023-02-17 | $2.90 | $2.92 | $2.89 | $2.89 | $2.89 | 40,788,940 |
| 2023-02-16 | $2.92 | $2.95 | $2.89 | $2.90 | $2.90 | 61,582,000 |
| 2023-02-15 | $2.94 | $2.94 | $2.91 | $2.92 | $2.92 | 40,670,070 |
| 2023-02-14 | $2.95 | $2.96 | $2.92 | $2.94 | $2.94 | 43,179,840 |
| 2023-02-13 | $2.95 | $2.96 | $2.94 | $2.94 | $2.94 | 52,728,200 |
| 2023-02-10 | $2.93 | $2.95 | $2.92 | $2.94 | $2.94 | 58,921,490 |
| 2023-02-09 | $2.92 | $2.94 | $2.91 | $2.94 | $2.94 | 46,117,950 |
| 2023-02-08 | $2.94 | $2.94 | $2.91 | $2.92 | $2.92 | 45,028,180 |
| 2023-02-07 | $2.90 | $2.94 | $2.88 | $2.94 | $2.94 | 69,579,520 |
| 2023-02-06 | $2.89 | $2.91 | $2.88 | $2.89 | $2.89 | 40,338,260 |
| 2023-02-03 | $2.92 | $2.93 | $2.88 | $2.89 | $2.89 | 50,441,940 |
| 2023-02-02 | $2.94 | $2.94 | $2.91 | $2.92 | $2.92 | 46,636,320 |
| 2023-02-01 | $2.92 | $2.94 | $2.91 | $2.94 | $2.94 | 57,266,420 |
| 2023-01-31 | $2.92 | $2.93 | $2.90 | $2.92 | $2.92 | 42,672,700 |
| 2023-01-30 | $2.94 | $2.95 | $2.92 | $2.93 | $2.93 | 51,441,740 |
| 2023-01-20 | $2.91 | $2.93 | $2.90 | $2.92 | $2.92 | 43,360,840 |
| 2023-01-19 | $2.88 | $2.92 | $2.86 | $2.90 | $2.90 | 37,508,080 |
| 2023-01-18 | $2.89 | $2.90 | $2.87 | $2.88 | $2.88 | 28,738,880 |
| 2023-01-17 | $2.88 | $2.90 | $2.87 | $2.89 | $2.89 | 31,349,420 |
| 2023-01-16 | $2.86 | $2.90 | $2.85 | $2.88 | $2.88 | 36,025,050 |
| 2023-01-13 | $2.84 | $2.86 | $2.84 | $2.86 | $2.86 | 23,663,690 |
| 2023-01-12 | $2.84 | $2.86 | $2.82 | $2.84 | $2.84 | 25,621,960 |
| 2023-01-11 | $2.85 | $2.87 | $2.84 | $2.84 | $2.84 | 27,835,710 |
| 2023-01-10 | $2.88 | $2.88 | $2.84 | $2.85 | $2.85 | 30,558,110 |
| 2023-01-09 | $2.89 | $2.89 | $2.87 | $2.88 | $2.88 | 33,418,830 |
| 2023-01-06 | $2.90 | $2.91 | $2.86 | $2.87 | $2.87 | 28,195,100 |
| 2023-01-05 | $2.90 | $2.91 | $2.88 | $2.89 | $2.89 | 35,739,940 |
| 2023-01-04 | $2.89 | $2.91 | $2.87 | $2.89 | $2.89 | 42,349,360 |
| 2023-01-03 | $2.84 | $2.90 | $2.82 | $2.88 | $2.88 | 53,453,340 |
| 2023-01-02 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2022-12-30 | $2.83 | $2.84 | $2.81 | $2.83 | $2.83 | 23,618,690 |
| 2022-12-29 | $2.80 | $2.84 | $2.80 | $2.83 | $2.83 | 25,775,490 |
| 2022-12-28 | $2.81 | $2.84 | $2.79 | $2.82 | $2.82 | 34,402,010 |
| 2022-12-27 | $2.79 | $2.82 | $2.78 | $2.81 | $2.81 | 26,472,490 |
| 2022-12-26 | $2.76 | $2.79 | $2.76 | $2.78 | $2.78 | 24,337,430 |
| 2022-12-23 | $2.75 | $2.79 | $2.74 | $2.77 | $2.77 | 30,018,860 |
| 2022-12-22 | $2.79 | $2.82 | $2.73 | $2.74 | $2.74 | 34,260,540 |
| 2022-12-21 | $2.80 | $2.81 | $2.77 | $2.78 | $2.78 | 21,400,360 |
| 2022-12-20 | $2.80 | $2.82 | $2.77 | $2.80 | $2.80 | 29,394,480 |
| 2022-12-19 | $2.86 | $2.88 | $2.78 | $2.80 | $2.80 | 42,089,610 |
| 2022-12-16 | $2.85 | $2.87 | $2.84 | $2.87 | $2.87 | 29,880,280 |
| 2022-12-15 | $2.87 | $2.88 | $2.85 | $2.85 | $2.85 | 25,133,280 |
| 2022-12-14 | $2.89 | $2.90 | $2.86 | $2.87 | $2.87 | 27,181,400 |
| 2022-12-13 | $2.86 | $2.89 | $2.85 | $2.89 | $2.89 | 27,393,940 |
| 2022-12-12 | $2.90 | $2.91 | $2.85 | $2.86 | $2.86 | 39,938,840 |
| 2022-12-09 | $2.91 | $2.92 | $2.89 | $2.90 | $2.90 | 47,675,580 |
| 2022-12-08 | $2.91 | $2.93 | $2.88 | $2.91 | $2.91 | 44,762,350 |
| 2022-12-07 | $2.90 | $2.93 | $2.89 | $2.90 | $2.90 | 45,205,690 |
| 2022-12-06 | $2.93 | $2.93 | $2.89 | $2.90 | $2.90 | 47,558,060 |
| 2022-12-05 | $2.89 | $2.94 | $2.89 | $2.92 | $2.92 | 71,555,450 |
| 2022-12-01 | $2.91 | $2.92 | $2.89 | $2.89 | $2.89 | 56,063,420 |
| 2022-11-30 | $2.89 | $2.92 | $2.88 | $2.89 | $2.89 | 51,164,340 |
| 2022-11-29 | $2.87 | $2.90 | $2.86 | $2.89 | $2.89 | 50,088,030 |
| 2022-11-28 | $2.86 | $2.87 | $2.82 | $2.87 | $2.87 | 46,855,720 |
| 2022-11-25 | $2.84 | $2.88 | $2.84 | $2.87 | $2.87 | 53,062,530 |
| 2022-11-24 | $2.86 | $2.88 | $2.84 | $2.85 | $2.85 | 38,066,410 |
| 2022-11-23 | $2.85 | $2.87 | $2.84 | $2.86 | $2.86 | 55,483,110 |
| 2022-11-22 | $2.81 | $2.86 | $2.80 | $2.84 | $2.84 | 52,061,300 |
| 2022-11-21 | $2.82 | $2.82 | $2.80 | $2.81 | $2.81 | 32,567,480 |
| 2022-11-18 | $2.81 | $2.84 | $2.80 | $2.83 | $2.83 | 46,378,750 |
| 2022-11-17 | $2.81 | $2.82 | $2.80 | $2.80 | $2.80 | 37,470,120 |
| 2022-11-16 | $2.85 | $2.85 | $2.82 | $2.83 | $2.83 | 28,992,970 |
| 2022-11-15 | $2.84 | $2.85 | $2.82 | $2.85 | $2.85 | 43,313,410 |
| 2022-11-14 | $2.85 | $2.86 | $2.82 | $2.84 | $2.84 | 43,000,730 |
| 2022-11-11 | $2.85 | $2.88 | $2.83 | $2.84 | $2.84 | 51,397,090 |
| 2022-11-10 | $2.82 | $2.84 | $2.81 | $2.83 | $2.83 | 40,316,820 |
| 2022-11-09 | $2.84 | $2.86 | $2.82 | $2.83 | $2.83 | 27,770,480 |
| 2022-11-08 | $2.84 | $2.85 | $2.82 | $2.85 | $2.85 | 39,141,650 |
| 2022-11-07 | $2.85 | $2.86 | $2.83 | $2.83 | $2.83 | 49,155,190 |
| 2022-11-04 | $2.81 | $2.86 | $2.80 | $2.85 | $2.85 | 66,054,450 |
| 2022-11-03 | $2.78 | $2.84 | $2.77 | $2.81 | $2.81 | 49,645,260 |
| 2022-11-02 | $2.80 | $2.81 | $2.78 | $2.80 | $2.80 | 49,610,140 |
| 2022-11-01 | $2.76 | $2.80 | $2.73 | $2.80 | $2.80 | 86,419,450 |
| 2022-10-31 | $2.72 | $2.76 | $2.70 | $2.76 | $2.76 | 130,400,510 |
| 2022-10-28 | $2.71 | $2.71 | $2.65 | $2.67 | $2.67 | 43,881,860 |
| 2022-10-27 | $2.70 | $2.71 | $2.69 | $2.70 | $2.70 | 21,351,540 |
| 2022-10-26 | $2.68 | $2.71 | $2.68 | $2.69 | $2.69 | 27,456,550 |
| 2022-10-25 | $2.67 | $2.70 | $2.66 | $2.68 | $2.68 | 25,958,270 |
| 2022-10-24 | $2.70 | $2.73 | $2.65 | $2.68 | $2.68 | 38,290,990 |
| 2022-10-21 | $2.71 | $2.73 | $2.70 | $2.71 | $2.71 | 30,138,770 |
| 2022-10-20 | $2.70 | $2.72 | $2.69 | $2.71 | $2.71 | 26,133,640 |
| 2022-10-19 | $2.71 | $2.72 | $2.69 | $2.69 | $2.69 | 25,824,580 |
| 2022-10-18 | $2.72 | $2.73 | $2.71 | $2.71 | $2.71 | 20,376,860 |
| 2022-10-17 | $2.68 | $2.72 | $2.68 | $2.71 | $2.71 | 33,604,840 |
| 2022-10-14 | $2.67 | $2.71 | $2.66 | $2.68 | $2.68 | 36,140,510 |
| 2022-10-13 | $2.68 | $2.68 | $2.64 | $2.67 | $2.67 | 28,519,280 |
| 2022-10-12 | $2.64 | $2.69 | $2.63 | $2.68 | $2.68 | 26,920,100 |
| 2022-10-11 | $2.62 | $2.66 | $2.61 | $2.65 | $2.65 | 29,252,330 |
| 2022-10-10 | $2.61 | $2.66 | $2.60 | $2.61 | $2.61 | 37,966,060 |
| 2022-09-30 | $2.59 | $2.62 | $2.58 | $2.60 | $2.60 | 29,165,640 |
| 2022-09-29 | $2.64 | $2.65 | $2.58 | $2.59 | $2.59 | 32,782,530 |
| 2022-09-28 | $2.65 | $2.66 | $2.62 | $2.63 | $2.63 | 25,094,380 |
| 2022-09-27 | $2.63 | $2.67 | $2.62 | $2.66 | $2.66 | 26,465,410 |
| 2022-09-26 | $2.68 | $2.68 | $2.63 | $2.63 | $2.63 | 41,314,330 |
| 2022-09-23 | $2.69 | $2.72 | $2.68 | $2.69 | $2.69 | 29,991,750 |
| 2022-09-22 | $2.70 | $2.72 | $2.69 | $2.70 | $2.70 | 24,077,690 |
| 2022-09-21 | $2.70 | $2.73 | $2.66 | $2.72 | $2.72 | 32,816,970 |
| 2022-09-20 | $2.70 | $2.72 | $2.69 | $2.70 | $2.70 | 21,485,790 |
| 2022-09-19 | $2.72 | $2.73 | $2.68 | $2.70 | $2.70 | 38,121,580 |
| 2022-09-16 | $2.77 | $2.78 | $2.71 | $2.72 | $2.72 | 57,971,670 |
| 2022-09-15 | $2.81 | $2.82 | $2.77 | $2.78 | $2.78 | 50,211,050 |
| 2022-09-14 | $2.81 | $2.82 | $2.80 | $2.80 | $2.80 | 30,776,270 |
| 2022-09-13 | $2.85 | $2.86 | $2.82 | $2.83 | $2.83 | 31,484,150 |
| 2022-09-12 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-09-09 | $2.84 | $2.85 | $2.83 | $2.84 | $2.84 | 33,272,980 |
| 2022-09-08 | $2.85 | $2.86 | $2.83 | $2.84 | $2.84 | 29,057,550 |
| 2022-09-07 | $2.83 | $2.85 | $2.82 | $2.85 | $2.85 | 39,903,590 |
| 2022-09-06 | $2.81 | $2.84 | $2.80 | $2.83 | $2.83 | 45,529,240 |
| 2022-09-05 | $2.80 | $2.82 | $2.79 | $2.81 | $2.81 | 36,062,050 |
| 2022-09-02 | $2.79 | $2.81 | $2.79 | $2.80 | $2.80 | 29,215,010 |
| 2022-09-01 | $2.81 | $2.83 | $2.79 | $2.80 | $2.80 | 41,832,720 |
| 2022-08-31 | $2.84 | $2.85 | $2.81 | $2.81 | $2.81 | 64,987,160 |
| 2022-08-30 | $2.87 | $2.88 | $2.85 | $2.86 | $2.86 | 35,747,570 |
| 2022-08-29 | $2.84 | $2.89 | $2.82 | $2.88 | $2.88 | 46,177,600 |
| 2022-08-26 | $2.87 | $2.88 | $2.85 | $2.86 | $2.86 | 38,509,000 |
| 2022-08-25 | $2.85 | $2.87 | $2.83 | $2.87 | $2.87 | 42,091,730 |
| 2022-08-24 | $2.89 | $2.91 | $2.83 | $2.84 | $2.84 | 64,644,870 |
| 2022-08-23 | $2.86 | $2.89 | $2.85 | $2.88 | $2.88 | 55,038,910 |
| 2022-08-22 | $2.85 | $2.89 | $2.84 | $2.87 | $2.87 | 39,862,530 |
| 2022-08-19 | $2.83 | $2.86 | $2.82 | $2.85 | $2.85 | 45,300,530 |
| 2022-08-18 | $2.87 | $2.87 | $2.82 | $2.83 | $2.83 | 37,527,760 |
| 2022-08-17 | $2.86 | $2.88 | $2.85 | $2.87 | $2.87 | 40,242,870 |
| 2022-08-16 | $2.86 | $2.87 | $2.84 | $2.86 | $2.86 | 35,719,820 |
| 2022-08-15 | $2.86 | $2.87 | $2.83 | $2.85 | $2.85 | 31,282,800 |
| 2022-08-12 | $2.85 | $2.87 | $2.84 | $2.86 | $2.86 | 33,146,810 |
| 2022-08-11 | $2.81 | $2.85 | $2.81 | $2.85 | $2.85 | 42,952,850 |
| 2022-08-10 | $2.81 | $2.82 | $2.79 | $2.81 | $2.81 | 30,811,650 |
| 2022-08-09 | $2.83 | $2.84 | $2.81 | $2.82 | $2.82 | 31,357,930 |
| 2022-08-08 | $2.83 | $2.84 | $2.81 | $2.84 | $2.84 | 28,638,220 |
| 2022-08-05 | $2.80 | $2.85 | $2.78 | $2.84 | $2.84 | 50,422,530 |
| 2022-08-04 | $2.80 | $2.81 | $2.77 | $2.80 | $2.80 | 45,098,240 |
| 2022-08-03 | $2.80 | $2.84 | $2.77 | $2.78 | $2.78 | 66,939,870 |
| 2022-08-02 | $2.90 | $2.91 | $2.80 | $2.80 | $2.80 | 110,700,250 |
| 2022-08-01 | $2.94 | $2.94 | $2.91 | $2.92 | $2.92 | 40,005,060 |
| 2022-07-29 | $2.95 | $2.96 | $2.93 | $2.94 | $2.94 | 38,629,220 |
| 2022-07-28 | $2.97 | $2.98 | $2.94 | $2.95 | $2.95 | 46,789,090 |
| 2022-07-27 | $2.98 | $2.99 | $2.95 | $2.96 | $2.96 | 39,275,720 |
| 2022-07-26 | $2.96 | $3.00 | $2.93 | $2.99 | $2.99 | 61,384,930 |
| 2022-07-25 | $3.04 | $3.06 | $2.96 | $2.96 | $2.96 | 103,940,150 |
| 2022-07-22 | $2.91 | $3.07 | $2.90 | $3.03 | $3.03 | 190,578,460 |
| 2022-07-21 | $2.95 | $2.95 | $2.90 | $2.91 | $2.91 | 48,881,940 |
| 2022-07-20 | $2.98 | $2.99 | $2.94 | $2.95 | $2.95 | 48,902,700 |
| 2022-07-19 | $2.96 | $2.98 | $2.93 | $2.97 | $2.97 | 81,844,600 |
| 2022-07-18 | $2.85 | $2.97 | $2.84 | $2.96 | $2.96 | 133,310,630 |
| 2022-07-15 | $2.87 | $2.89 | $2.84 | $2.85 | $2.85 | 52,866,210 |
| 2022-07-14 | $2.90 | $2.91 | $2.86 | $2.88 | $2.88 | 44,153,260 |
| 2022-07-13 | $2.86 | $2.91 | $2.85 | $2.90 | $2.90 | 53,564,040 |
| 2022-07-12 | $2.85 | $2.89 | $2.84 | $2.86 | $2.86 | 49,171,700 |
| 2022-07-11 | $2.85 | $2.86 | $2.83 | $2.84 | $2.84 | 41,171,070 |
| 2022-07-08 | $2.87 | $2.88 | $2.85 | $2.85 | $2.85 | 38,989,100 |
| 2022-07-07 | $2.87 | $2.88 | $2.86 | $2.86 | $2.86 | 34,611,610 |
| 2022-07-06 | $2.91 | $2.91 | $2.85 | $2.87 | $2.87 | 72,150,790 |
| 2022-07-05 | $2.91 | $2.93 | $2.89 | $2.91 | $2.91 | 57,004,300 |
| 2022-07-04 | $2.93 | $2.94 | $2.90 | $2.91 | $2.91 | 69,353,600 |
| 2022-07-01 | $2.91 | $2.95 | $2.90 | $2.93 | $2.93 | 67,570,840 |
| 2022-06-30 | $2.91 | $2.94 | $2.90 | $2.90 | $2.90 | 75,752,710 |
| 2022-06-29 | $2.92 | $2.94 | $2.91 | $2.91 | $2.91 | 56,805,870 |
| 2022-06-28 | $2.90 | $2.92 | $2.89 | $2.92 | $2.92 | 40,495,620 |
| 2022-06-27 | $2.91 | $2.92 | $2.90 | $2.90 | $2.90 | 55,039,950 |
| 2022-06-24 | $2.91 | $2.91 | $2.88 | $2.91 | $2.91 | 43,986,100 |
| 2022-06-23 | $2.87 | $2.91 | $2.87 | $2.90 | $2.90 | 48,942,570 |
| 2022-06-22 | $2.90 | $2.91 | $2.87 | $2.87 | $2.87 | 40,144,170 |
| 2022-06-21 | $2.92 | $2.92 | $2.89 | $2.91 | $2.91 | 36,918,350 |
| 2022-06-20 | $2.92 | $2.93 | $2.89 | $2.92 | $2.92 | 41,102,620 |
| 2022-06-17 | $2.92 | $2.93 | $2.89 | $2.92 | $2.92 | 56,601,040 |
| 2022-06-16 | $2.96 | $2.97 | $2.92 | $2.93 | $2.93 | 62,718,850 |
| 2022-06-15 | $2.92 | $3.00 | $2.91 | $2.95 | $2.95 | 98,687,110 |
| 2022-06-14 | $2.88 | $2.93 | $2.85 | $2.92 | $2.92 | 72,427,580 |
| 2022-06-13 | $2.90 | $2.91 | $2.88 | $2.90 | $2.90 | 51,380,530 |
| 2022-06-10 | $2.88 | $2.92 | $2.87 | $2.92 | $2.92 | 46,280,220 |
| 2022-06-09 | $2.91 | $2.92 | $2.88 | $2.89 | $2.89 | 32,813,680 |
| 2022-06-08 | $2.92 | $2.93 | $2.88 | $2.91 | $2.91 | 54,051,450 |
| 2022-06-07 | $2.93 | $2.94 | $2.90 | $2.91 | $2.91 | 45,705,640 |
| 2022-06-06 | $2.91 | $2.94 | $2.90 | $2.93 | $2.93 | 48,116,820 |
| 2022-06-02 | $2.91 | $2.91 | $2.89 | $2.91 | $2.91 | 36,063,250 |
| 2022-06-01 | $2.92 | $2.93 | $2.89 | $2.92 | $2.92 | 42,927,510 |
| 2022-05-31 | $2.91 | $2.92 | $2.89 | $2.92 | $2.92 | 39,785,140 |
| 2022-05-30 | $2.90 | $2.91 | $2.88 | $2.90 | $2.90 | 42,038,520 |
| 2022-05-27 | $2.92 | $2.93 | $2.87 | $2.89 | $2.89 | 64,468,190 |
| 2022-05-26 | $2.97 | $3.01 | $2.96 | $3.00 | $2.90 | 56,346,500 |
| 2022-05-25 | $2.91 | $2.98 | $2.91 | $2.97 | $2.87 | 41,819,500 |
| 2022-05-24 | $2.99 | $3.00 | $2.91 | $2.91 | $2.81 | 53,258,920 |
| 2022-05-23 | $2.98 | $2.99 | $2.95 | $2.98 | $2.88 | 42,765,580 |
| 2022-05-20 | $2.93 | $2.97 | $2.92 | $2.97 | $2.87 | 46,653,940 |
| 2022-05-19 | $2.87 | $2.92 | $2.87 | $2.92 | $2.82 | 50,569,820 |
| 2022-05-18 | $2.95 | $2.96 | $2.92 | $2.92 | $2.82 | 45,530,550 |
| 2022-05-17 | $2.96 | $2.96 | $2.92 | $2.95 | $2.85 | 38,672,220 |
| 2022-05-16 | $2.97 | $2.98 | $2.94 | $2.96 | $2.86 | 35,948,470 |
| 2022-05-13 | $2.96 | $2.98 | $2.93 | $2.96 | $2.86 | 38,972,490 |
| 2022-05-12 | $2.94 | $2.99 | $2.93 | $2.96 | $2.86 | 45,170,610 |
| 2022-05-11 | $2.97 | $3.01 | $2.95 | $2.96 | $2.86 | 70,157,100 |
| 2022-05-10 | $2.90 | $2.99 | $2.89 | $2.98 | $2.88 | 70,487,690 |
| 2022-05-09 | $2.84 | $2.93 | $2.83 | $2.93 | $2.83 | 60,122,690 |
| 2022-05-06 | $2.88 | $2.89 | $2.83 | $2.84 | $2.75 | 59,664,860 |
| 2022-05-05 | $2.90 | $2.95 | $2.89 | $2.92 | $2.82 | 55,680,640 |
| 2022-05-04 | $2.92 | $2.92 | $2.92 | $2.92 | $2.82 | 0 |
| 2022-05-03 | $2.92 | $2.92 | $2.92 | $2.92 | $2.82 | 0 |
| 2022-04-29 | $2.87 | $2.92 | $2.84 | $2.92 | $2.82 | 56,514,260 |
| 2022-04-28 | $2.85 | $2.88 | $2.81 | $2.85 | $2.75 | 50,348,590 |
| 2022-04-27 | $2.78 | $2.87 | $2.75 | $2.86 | $2.76 | 65,436,580 |
| 2022-04-26 | $2.83 | $2.87 | $2.79 | $2.80 | $2.71 | 70,994,370 |
| 2022-04-25 | $2.96 | $2.98 | $2.83 | $2.84 | $2.75 | 90,953,440 |
| 2022-04-22 | $2.97 | $3.02 | $2.95 | $3.00 | $2.90 | 47,366,110 |
| 2022-04-21 | $3.04 | $3.06 | $2.98 | $2.99 | $2.89 | 78,919,470 |
| 2022-04-20 | $3.11 | $3.11 | $3.03 | $3.06 | $2.96 | 75,548,050 |
| 2022-04-19 | $3.10 | $3.13 | $3.08 | $3.09 | $2.99 | 79,113,750 |
| 2022-04-18 | $3.15 | $3.16 | $3.09 | $3.11 | $3.01 | 77,977,200 |
| 2022-04-15 | $3.15 | $3.26 | $3.13 | $3.15 | $3.04 | 93,096,070 |
| 2022-04-14 | $3.12 | $3.18 | $3.12 | $3.14 | $3.03 | 50,839,520 |
| 2022-04-13 | $3.16 | $3.17 | $3.11 | $3.12 | $3.02 | 62,085,380 |
| 2022-04-12 | $3.13 | $3.17 | $3.06 | $3.16 | $3.05 | 87,580,490 |
| 2022-04-11 | $3.28 | $3.28 | $3.11 | $3.13 | $3.03 | 138,382,130 |
| 2022-04-08 | $3.17 | $3.28 | $3.14 | $3.26 | $3.15 | 120,704,630 |
| 2022-04-07 | $3.21 | $3.24 | $3.16 | $3.16 | $3.05 | 68,979,400 |
| 2022-04-06 | $3.18 | $3.24 | $3.17 | $3.24 | $3.13 | 71,655,370 |
| 2022-04-05 | $3.20 | $3.20 | $3.20 | $3.20 | $3.09 | 0 |
| 2022-04-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.09 | 0 |
| 2022-04-01 | $3.17 | $3.24 | $3.15 | $3.20 | $3.09 | 97,608,110 |
| 2022-03-31 | $3.13 | $3.18 | $3.12 | $3.15 | $3.04 | 72,702,960 |
| 2022-03-30 | $3.10 | $3.14 | $3.08 | $3.14 | $3.03 | 55,175,810 |
| 2022-03-29 | $3.11 | $3.13 | $3.07 | $3.08 | $2.98 | 39,464,390 |
| 2022-03-28 | $3.05 | $3.11 | $3.01 | $3.11 | $3.01 | 65,976,920 |
| 2022-03-25 | $3.08 | $3.11 | $3.06 | $3.07 | $2.97 | 45,829,620 |
| 2022-03-24 | $3.11 | $3.11 | $3.07 | $3.08 | $2.98 | 54,364,560 |
| 2022-03-23 | $3.16 | $3.17 | $3.11 | $3.12 | $3.02 | 61,747,680 |
| 2022-03-22 | $3.13 | $3.18 | $3.11 | $3.16 | $3.05 | 69,039,540 |
| 2022-03-21 | $3.11 | $3.16 | $3.08 | $3.14 | $3.03 | 84,732,020 |
| 2022-03-18 | $3.06 | $3.13 | $3.05 | $3.11 | $3.01 | 72,271,510 |
| 2022-03-17 | $3.09 | $3.13 | $3.06 | $3.07 | $2.97 | 94,600,490 |
| 2022-03-16 | $3.05 | $3.08 | $2.92 | $3.07 | $2.97 | 129,766,230 |
| 2022-03-15 | $3.19 | $3.19 | $3.00 | $3.00 | $2.90 | 164,605,360 |
| 2022-03-14 | $3.34 | $3.36 | $3.21 | $3.22 | $3.11 | 99,045,480 |
| 2022-03-10 | $3.33 | $3.43 | $3.29 | $3.39 | $3.28 | 129,047,920 |
| 2022-03-09 | $3.30 | $3.38 | $3.15 | $3.26 | $3.15 | 140,010,720 |
| 2022-03-08 | $3.43 | $3.44 | $3.27 | $3.29 | $3.18 | 119,387,550 |
| 2022-03-07 | $3.48 | $3.52 | $3.41 | $3.44 | $3.32 | 92,675,180 |
| 2022-03-04 | $3.54 | $3.55 | $3.46 | $3.51 | $3.39 | 109,183,240 |
| 2022-03-03 | $3.51 | $3.56 | $3.48 | $3.55 | $3.43 | 142,070,330 |
| 2022-03-02 | $3.46 | $3.50 | $3.44 | $3.49 | $3.37 | 67,215,500 |
| 2022-03-01 | $3.47 | $3.51 | $3.44 | $3.47 | $3.35 | 71,781,080 |
| 2022-02-28 | $3.45 | $3.48 | $3.40 | $3.46 | $3.34 | 65,382,740 |
| 2022-02-25 | $3.47 | $3.51 | $3.43 | $3.45 | $3.33 | 88,687,820 |
| 2022-02-24 | $3.49 | $3.56 | $3.39 | $3.44 | $3.32 | 142,967,950 |
| 2022-02-23 | $3.50 | $3.53 | $3.47 | $3.51 | $3.39 | 67,627,640 |
| 2022-02-22 | $3.48 | $3.53 | $3.46 | $3.48 | $3.36 | 75,733,640 |
| 2022-02-21 | $3.53 | $3.54 | $3.48 | $3.51 | $3.39 | 79,613,040 |
| 2022-02-18 | $3.43 | $3.57 | $3.41 | $3.53 | $3.41 | 125,726,200 |
| 2022-02-17 | $3.43 | $3.51 | $3.42 | $3.46 | $3.34 | 125,134,540 |
| 2022-02-16 | $3.42 | $3.44 | $3.39 | $3.42 | $3.31 | 71,597,540 |
| 2022-02-15 | $3.42 | $3.43 | $3.38 | $3.40 | $3.29 | 79,462,480 |
| 2022-02-14 | $3.46 | $3.52 | $3.38 | $3.40 | $3.29 | 104,304,770 |
| 2022-02-11 | $3.49 | $3.63 | $3.47 | $3.48 | $3.36 | 162,840,560 |
| 2022-02-10 | $3.46 | $3.56 | $3.46 | $3.49 | $3.37 | 166,619,790 |
| 2022-02-09 | $3.40 | $3.46 | $3.38 | $3.42 | $3.31 | 112,157,990 |
| 2022-02-08 | $3.26 | $3.43 | $3.25 | $3.41 | $3.30 | 151,262,730 |
| 2022-02-07 | $3.19 | $3.28 | $3.19 | $3.27 | $3.16 | 86,126,080 |
| 2022-02-04 | $3.16 | $3.16 | $3.16 | $3.16 | $3.05 | 0 |
| 2022-02-03 | $3.16 | $3.16 | $3.16 | $3.16 | $3.05 | 0 |
| 2022-02-02 | $3.16 | $3.16 | $3.16 | $3.16 | $3.05 | 0 |
| 2022-02-01 | $3.16 | $3.16 | $3.16 | $3.16 | $3.05 | 0 |
| 2022-01-28 | $3.17 | $3.19 | $3.11 | $3.16 | $3.05 | 60,621,960 |
| 2022-01-27 | $3.18 | $3.19 | $3.12 | $3.14 | $3.03 | 56,433,080 |
| 2022-01-26 | $3.15 | $3.20 | $3.15 | $3.18 | $3.07 | 60,793,520 |
| 2022-01-25 | $3.29 | $3.29 | $3.15 | $3.16 | $3.05 | 94,754,870 |
| 2022-01-24 | $3.34 | $3.34 | $3.29 | $3.30 | $3.19 | 55,413,470 |
| 2022-01-21 | $3.37 | $3.37 | $3.33 | $3.35 | $3.24 | 61,518,850 |
| 2022-01-20 | $3.39 | $3.43 | $3.36 | $3.38 | $3.27 | 66,767,780 |
| 2022-01-19 | $3.37 | $3.41 | $3.36 | $3.40 | $3.29 | 59,080,640 |
| 2022-01-18 | $3.40 | $3.42 | $3.37 | $3.39 | $3.28 | 71,829,570 |
| 2022-01-17 | $3.38 | $3.42 | $3.37 | $3.41 | $3.30 | 57,980,360 |
| 2022-01-14 | $3.46 | $3.47 | $3.38 | $3.39 | $3.28 | 101,241,560 |
| 2022-01-13 | $3.47 | $3.52 | $3.45 | $3.47 | $3.35 | 82,321,890 |
| 2022-01-12 | $3.48 | $3.49 | $3.45 | $3.47 | $3.35 | 61,762,550 |
| 2022-01-11 | $3.49 | $3.52 | $3.46 | $3.46 | $3.34 | 90,668,750 |
| 2022-01-10 | $3.50 | $3.53 | $3.47 | $3.50 | $3.38 | 107,048,720 |
| 2022-01-07 | $3.53 | $3.56 | $3.50 | $3.52 | $3.40 | 116,262,750 |
| 2022-01-06 | $3.45 | $3.56 | $3.44 | $3.55 | $3.43 | 134,454,170 |
| 2022-01-05 | $3.49 | $3.54 | $3.46 | $3.47 | $3.35 | 121,817,280 |
| 2022-01-04 | $3.41 | $3.52 | $3.40 | $3.49 | $3.37 | 152,214,240 |
| 2022-01-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.30 | 0 |
| 2021-12-31 | $3.36 | $3.42 | $3.34 | $3.41 | $3.30 | 84,171,690 |
| 2021-12-30 | $3.36 | $3.37 | $3.34 | $3.36 | $3.25 | 57,252,260 |
| 2021-12-29 | $3.36 | $3.40 | $3.32 | $3.37 | $3.26 | 74,089,370 |
| 2021-12-28 | $3.40 | $3.41 | $3.33 | $3.36 | $3.25 | 82,278,930 |
| 2021-12-27 | $3.38 | $3.43 | $3.36 | $3.39 | $3.28 | 69,293,890 |
| 2021-12-24 | $3.43 | $3.44 | $3.38 | $3.38 | $3.27 | 79,373,910 |
| 2021-12-23 | $3.41 | $3.44 | $3.38 | $3.43 | $3.32 | 73,411,060 |
| 2021-12-22 | $3.47 | $3.48 | $3.40 | $3.42 | $3.31 | 97,706,820 |
| 2021-12-21 | $3.36 | $3.48 | $3.34 | $3.47 | $3.35 | 112,342,470 |
| 2021-12-20 | $3.41 | $3.41 | $3.36 | $3.37 | $3.26 | 96,249,340 |
| 2021-12-17 | $3.43 | $3.47 | $3.40 | $3.42 | $3.31 | 132,162,730 |
| 2021-12-16 | $3.33 | $3.42 | $3.32 | $3.41 | $3.30 | 163,487,690 |
| 2021-12-15 | $3.26 | $3.35 | $3.25 | $3.32 | $3.21 | 103,821,680 |
| 2021-12-14 | $3.32 | $3.32 | $3.27 | $3.27 | $3.16 | 86,537,660 |
| 2021-12-13 | $3.33 | $3.35 | $3.32 | $3.32 | $3.21 | 78,437,090 |
| 2021-12-07 | $3.33 | $3.36 | $3.28 | $3.32 | $3.21 | 99,062,150 |
| 2021-12-06 | $3.36 | $3.38 | $3.31 | $3.32 | $3.21 | 100,614,920 |
| 2021-12-03 | $3.34 | $3.34 | $3.34 | $3.34 | $3.23 | 106,815,350 |
| 2021-12-02 | $3.29 | $3.29 | $3.29 | $3.29 | $3.18 | 99,804,950 |
| 2021-12-01 | $3.24 | $3.29 | $3.22 | $3.29 | $3.18 | 89,957,210 |
| 2021-11-30 | $3.21 | $3.29 | $3.20 | $3.24 | $3.13 | 107,243,970 |
| 2021-11-29 | $3.23 | $3.25 | $3.18 | $3.20 | $3.09 | 110,918,750 |
| 2021-11-26 | $3.25 | $3.32 | $3.24 | $3.28 | $3.17 | 98,619,800 |
| 2021-11-25 | $3.25 | $3.27 | $3.23 | $3.24 | $3.13 | 65,666,560 |
| 2021-11-24 | $3.29 | $3.29 | $3.23 | $3.26 | $3.15 | 82,283,950 |
| 2021-11-23 | $3.22 | $3.31 | $3.21 | $3.28 | $3.17 | 110,632,030 |
| 2021-11-22 | $3.23 | $3.24 | $3.19 | $3.23 | $3.12 | 86,867,050 |
| 2021-11-19 | $3.18 | $3.22 | $3.16 | $3.22 | $3.11 | 104,372,290 |
| 2021-11-18 | $3.17 | $3.20 | $3.15 | $3.17 | $3.06 | 71,462,810 |
| 2021-11-17 | $3.15 | $3.18 | $3.14 | $3.17 | $3.06 | 61,458,600 |
| 2021-11-16 | $3.20 | $3.21 | $3.15 | $3.15 | $3.04 | 83,460,480 |
| 2021-11-15 | $3.18 | $3.22 | $3.15 | $3.21 | $3.10 | 79,820,970 |
| 2021-11-12 | $3.21 | $3.21 | $3.16 | $3.19 | $3.08 | 89,751,370 |
| 2021-11-11 | $3.17 | $3.24 | $3.16 | $3.20 | $3.09 | 105,180,060 |
| 2021-11-10 | $3.16 | $3.19 | $3.12 | $3.18 | $3.07 | 99,477,270 |
| 2021-11-09 | $3.23 | $3.25 | $3.17 | $3.18 | $3.07 | 104,280,340 |
| 2021-11-08 | $3.21 | $3.26 | $3.17 | $3.22 | $3.11 | 144,875,170 |
| 2021-11-05 | $3.22 | $3.22 | $3.22 | $3.22 | $3.11 | 104,581,890 |
| 2021-11-04 | $3.25 | $3.26 | $3.20 | $3.22 | $3.11 | 105,758,330 |
| 2021-11-03 | $3.15 | $3.20 | $3.12 | $3.17 | $3.06 | 87,363,630 |
| 2021-11-02 | $3.25 | $3.28 | $3.11 | $3.15 | $3.04 | 185,868,130 |
| 2021-11-01 | $3.33 | $3.33 | $3.18 | $3.23 | $3.12 | 217,663,940 |
| 2021-10-29 | $3.31 | $3.38 | $3.25 | $3.36 | $3.25 | 98,383,580 |
| 2021-10-28 | $3.39 | $3.40 | $3.27 | $3.30 | $3.19 | 107,919,740 |
| 2021-10-27 | $3.40 | $3.42 | $3.34 | $3.39 | $3.28 | 95,409,590 |
| 2021-10-26 | $3.34 | $3.47 | $3.33 | $3.39 | $3.28 | 111,282,300 |
| 2021-10-25 | $3.31 | $3.39 | $3.30 | $3.35 | $3.24 | 91,970,850 |
| 2021-10-22 | $3.44 | $3.44 | $3.32 | $3.33 | $3.22 | 133,034,110 |
| 2021-10-21 | $3.45 | $3.48 | $3.41 | $3.42 | $3.31 | 99,251,770 |
| 2021-10-20 | $3.50 | $3.50 | $3.43 | $3.46 | $3.34 | 79,183,380 |
| 2021-10-19 | $3.46 | $3.51 | $3.42 | $3.50 | $3.38 | 88,384,530 |
| 2021-10-18 | $3.42 | $3.52 | $3.41 | $3.46 | $3.34 | 97,825,060 |
| 2021-10-15 | $3.50 | $3.52 | $3.42 | $3.43 | $3.32 | 105,096,280 |
| 2021-10-14 | $3.49 | $3.54 | $3.46 | $3.49 | $3.37 | 76,917,990 |
| 2021-10-13 | $3.60 | $3.61 | $3.44 | $3.49 | $3.37 | 118,444,000 |
| 2021-10-12 | $3.67 | $3.73 | $3.52 | $3.58 | $3.46 | 164,864,570 |
| 2021-10-11 | $3.84 | $3.87 | $3.66 | $3.71 | $3.59 | 183,006,380 |
| 2021-09-30 | $3.70 | $3.74 | $3.63 | $3.71 | $3.59 | 141,587,950 |
| 2021-09-29 | $3.80 | $3.84 | $3.67 | $3.70 | $3.58 | 167,409,140 |
| 2021-09-28 | $3.81 | $3.93 | $3.76 | $3.87 | $3.74 | 182,274,320 |
| 2021-09-27 | $4.23 | $4.30 | $3.83 | $3.84 | $3.71 | 347,889,450 |
| 2021-09-24 | $4.48 | $4.56 | $4.22 | $4.25 | $4.11 | 383,385,600 |
| 2021-09-23 | $4.03 | $4.37 | $4.02 | $4.37 | $4.22 | 350,668,060 |
| 2021-09-22 | $3.87 | $3.98 | $3.84 | $3.97 | $3.84 | 97,583,010 |
| 2021-09-21 | $3.92 | $3.92 | $3.92 | $3.92 | $3.79 | 0 |
| 2021-09-20 | $3.92 | $3.92 | $3.92 | $3.92 | $3.79 | 0 |
| 2021-09-17 | $3.93 | $4.01 | $3.82 | $3.92 | $3.79 | 133,009,140 |
| 2021-09-16 | $4.11 | $4.15 | $3.95 | $3.96 | $3.83 | 152,935,350 |
| 2021-09-15 | $3.96 | $4.12 | $3.95 | $4.11 | $3.97 | 164,921,260 |
| 2021-09-14 | $4.09 | $4.14 | $3.98 | $3.98 | $3.85 | 163,544,730 |
| 2021-09-13 | $4.07 | $4.15 | $4.01 | $4.07 | $3.93 | 180,068,200 |
| 2021-09-09 | $3.93 | $4.06 | $3.88 | $3.99 | $3.86 | 168,082,030 |
| 2021-09-08 | $3.86 | $3.97 | $3.83 | $3.94 | $3.81 | 142,974,910 |
| 2021-09-07 | $3.77 | $3.85 | $3.76 | $3.82 | $3.69 | 108,198,790 |
| 2021-09-06 | $3.87 | $3.90 | $3.76 | $3.81 | $3.68 | 123,205,420 |
| 2021-09-03 | $3.88 | $3.95 | $3.77 | $3.81 | $3.68 | 149,170,920 |
| 2021-09-02 | $3.80 | $3.90 | $3.71 | $3.85 | $3.72 | 179,802,710 |
| 2021-09-01 | $3.75 | $4.03 | $3.73 | $3.79 | $3.66 | 295,525,320 |
| 2021-08-31 | $3.76 | $3.81 | $3.64 | $3.72 | $3.60 | 198,192,480 |
| 2021-08-30 | $3.56 | $3.72 | $3.55 | $3.68 | $3.56 | 181,536,590 |
| 2021-08-27 | $3.53 | $3.61 | $3.51 | $3.54 | $3.42 | 97,989,380 |
| 2021-08-26 | $3.53 | $3.59 | $3.51 | $3.56 | $3.44 | 145,959,540 |
| 2021-08-25 | $3.40 | $3.55 | $3.36 | $3.54 | $3.42 | 245,774,780 |
| 2021-08-24 | $3.33 | $3.40 | $3.30 | $3.39 | $3.28 | 196,273,800 |
| 2021-08-23 | $3.26 | $3.33 | $3.25 | $3.31 | $3.20 | 115,689,380 |
| 2021-08-20 | $3.30 | $3.30 | $3.22 | $3.25 | $3.14 | 75,442,420 |
| 2021-08-19 | $3.31 | $3.33 | $3.25 | $3.29 | $3.18 | 77,617,950 |
| 2021-08-18 | $3.26 | $3.32 | $3.24 | $3.31 | $3.20 | 108,975,960 |
| 2021-08-17 | $3.32 | $3.35 | $3.26 | $3.26 | $3.15 | 134,266,670 |
| 2021-08-16 | $3.27 | $3.39 | $3.26 | $3.31 | $3.20 | 172,355,370 |
| 2021-08-13 | $3.23 | $3.45 | $3.22 | $3.26 | $3.15 | 201,816,810 |
| 2021-08-12 | $3.26 | $3.27 | $3.18 | $3.21 | $3.10 | 82,643,910 |
| 2021-08-11 | $3.28 | $3.30 | $3.25 | $3.26 | $3.15 | 53,755,910 |
| 2021-08-10 | $3.27 | $3.28 | $3.25 | $3.27 | $3.16 | 60,859,780 |
| 2021-08-09 | $3.30 | $3.31 | $3.27 | $3.28 | $3.17 | 85,391,080 |
| 2021-08-06 | $3.25 | $3.32 | $3.22 | $3.30 | $3.19 | 122,606,680 |
| 2021-08-05 | $3.26 | $3.27 | $3.22 | $3.24 | $3.13 | 57,199,720 |
| 2021-08-04 | $3.30 | $3.30 | $3.24 | $3.26 | $3.15 | 58,593,450 |
| 2021-08-03 | $3.30 | $3.32 | $3.26 | $3.28 | $3.17 | 81,599,930 |
| 2021-08-02 | $3.16 | $3.33 | $3.14 | $3.30 | $3.19 | 156,988,400 |
| 2021-07-30 | $3.12 | $3.18 | $3.09 | $3.17 | $3.06 | 58,689,150 |
| 2021-07-29 | $3.15 | $3.17 | $3.11 | $3.13 | $3.03 | 69,674,390 |
| 2021-07-28 | $3.20 | $3.23 | $3.12 | $3.13 | $3.03 | 94,073,960 |
| 2021-07-27 | $3.24 | $3.31 | $3.20 | $3.22 | $3.11 | 96,458,010 |
| 2021-07-26 | $3.26 | $3.26 | $3.19 | $3.22 | $3.11 | 69,367,440 |
| 2021-07-23 | $3.26 | $3.29 | $3.22 | $3.28 | $3.17 | 57,305,610 |
| 2021-07-22 | $3.27 | $3.29 | $3.24 | $3.26 | $3.15 | 59,848,000 |
| 2021-07-21 | $3.25 | $3.30 | $3.21 | $3.29 | $3.18 | 95,788,080 |
| 2021-07-20 | $3.27 | $3.27 | $3.20 | $3.24 | $3.13 | 68,336,710 |
| 2021-07-19 | $3.29 | $3.31 | $3.24 | $3.28 | $3.17 | 65,597,360 |
| 2021-07-16 | $3.20 | $3.33 | $3.19 | $3.28 | $3.17 | 152,186,940 |
| 2021-07-15 | $3.22 | $3.26 | $3.17 | $3.22 | $3.11 | 117,397,330 |
| 2021-07-14 | $3.25 | $3.28 | $3.19 | $3.22 | $3.11 | 155,741,640 |
| 2021-07-13 | $3.19 | $3.26 | $3.18 | $3.24 | $3.13 | 117,334,610 |
| 2021-07-12 | $3.11 | $3.28 | $3.10 | $3.19 | $3.08 | 162,748,060 |
| 2021-07-09 | $3.04 | $3.12 | $3.03 | $3.11 | $3.01 | 121,312,360 |
| 2021-07-08 | $2.99 | $3.04 | $2.98 | $2.99 | $2.89 | 36,408,380 |
| 2021-07-07 | $2.98 | $2.99 | $2.96 | $2.98 | $2.88 | 36,334,780 |
| 2021-07-06 | $2.98 | $3.00 | $2.97 | $2.99 | $2.89 | 27,203,170 |
| 2021-07-05 | $2.98 | $3.00 | $2.97 | $2.98 | $2.88 | 28,890,260 |
| 2021-07-01 | $3.02 | $3.03 | $3.00 | $3.00 | $2.90 | 24,840,830 |
| 2021-06-30 | $3.03 | $3.05 | $3.00 | $3.01 | $2.91 | 29,747,340 |
| 2021-06-29 | $3.05 | $3.08 | $3.02 | $3.03 | $2.93 | 35,479,120 |
| 2021-06-28 | $3.10 | $3.10 | $3.05 | $3.05 | $2.95 | 33,883,980 |
| 2021-06-25 | $3.09 | $3.11 | $3.06 | $3.09 | $2.99 | 41,435,480 |
| 2021-06-24 | $3.09 | $3.12 | $3.07 | $3.10 | $3.00 | 42,979,610 |
| 2021-06-23 | $3.08 | $3.13 | $3.07 | $3.09 | $2.99 | 44,328,850 |
| 2021-06-22 | $3.06 | $3.09 | $3.05 | $3.09 | $2.99 | 47,192,170 |
| 2021-06-21 | $3.05 | $3.09 | $3.03 | $3.07 | $2.97 | 50,248,450 |
| 2021-06-18 | $2.98 | $3.07 | $2.96 | $3.03 | $2.93 | 55,128,100 |
| 2021-06-17 | $2.99 | $3.01 | $2.97 | $2.97 | $2.87 | 25,366,090 |
| 2021-06-16 | $2.99 | $3.02 | $2.96 | $3.00 | $2.90 | 32,352,990 |
| 2021-06-15 | $3.04 | $3.05 | $2.97 | $2.98 | $2.88 | 44,802,310 |
| 2021-06-14 | $3.03 | $3.03 | $3.03 | $3.03 | $2.93 | 0 |
| 2021-06-11 | $3.04 | $3.07 | $3.03 | $3.03 | $2.93 | 41,905,350 |
| 2021-06-10 | $3.05 | $3.06 | $3.02 | $3.05 | $2.95 | 34,436,920 |
| 2021-06-09 | $3.06 | $3.07 | $3.03 | $3.04 | $2.94 | 31,581,170 |
| 2021-06-08 | $3.09 | $3.09 | $3.05 | $3.06 | $2.96 | 37,475,460 |
| 2021-06-07 | $3.12 | $3.13 | $3.06 | $3.09 | $2.99 | 45,205,830 |
| 2021-06-04 | $3.13 | $3.13 | $3.08 | $3.11 | $3.01 | 46,511,410 |
| 2021-06-03 | $3.13 | $3.13 | $3.08 | $3.11 | $3.01 | 59,218,850 |
| 2021-06-02 | $3.05 | $3.15 | $3.04 | $3.12 | $3.02 | 105,285,550 |
| 2021-06-01 | $2.96 | $3.18 | $2.95 | $3.08 | $2.98 | 180,338,560 |
| 2021-05-31 | $2.94 | $2.97 | $2.92 | $2.93 | $2.83 | 35,768,960 |
| 2021-05-28 | $3.00 | $3.00 | $2.94 | $2.94 | $2.84 | 37,981,560 |
| 2021-05-27 | $3.03 | $3.04 | $3.01 | $3.03 | $2.86 | 32,735,420 |
| 2021-05-26 | $3.02 | $3.05 | $3.01 | $3.03 | $2.86 | 45,290,790 |
| 2021-05-25 | $3.00 | $3.03 | $2.98 | $3.02 | $2.85 | 35,320,410 |
| 2021-05-24 | $2.99 | $3.04 | $2.99 | $3.02 | $2.85 | 35,301,180 |
| 2021-05-21 | $3.01 | $3.02 | $2.98 | $2.99 | $2.82 | 26,741,850 |
| 2021-05-20 | $2.99 | $3.02 | $2.97 | $3.01 | $2.84 | 27,169,200 |
| 2021-05-19 | $3.02 | $3.03 | $2.98 | $3.00 | $2.83 | 33,457,240 |
| 2021-05-18 | $3.05 | $3.05 | $3.01 | $3.03 | $2.86 | 37,815,190 |
| 2021-05-17 | $3.06 | $3.08 | $3.01 | $3.02 | $2.85 | 43,342,090 |
| 2021-05-14 | $2.98 | $3.04 | $2.97 | $3.03 | $2.86 | 61,051,520 |
| 2021-05-13 | $2.96 | $2.98 | $2.94 | $2.97 | $2.80 | 30,230,700 |
| 2021-05-12 | $2.96 | $2.98 | $2.94 | $2.96 | $2.79 | 30,217,510 |
| 2021-05-11 | $2.94 | $2.98 | $2.93 | $2.98 | $2.81 | 26,146,950 |
| 2021-05-10 | $2.96 | $2.99 | $2.93 | $2.94 | $2.78 | 40,480,690 |
| 2021-05-07 | $2.97 | $2.99 | $2.94 | $2.96 | $2.79 | 30,125,270 |
| 2021-05-06 | $2.98 | $3.01 | $2.95 | $2.96 | $2.79 | 35,130,020 |
| 2021-05-05 | $2.97 | $2.97 | $2.97 | $2.97 | $2.80 | 0 |
| 2021-05-04 | $2.97 | $2.97 | $2.97 | $2.97 | $2.80 | 0 |
| 2021-04-30 | $3.03 | $3.04 | $2.95 | $2.97 | $2.80 | 35,993,310 |
| 2021-04-29 | $2.98 | $3.03 | $2.96 | $3.01 | $2.84 | 34,414,600 |
| 2021-04-28 | $2.95 | $2.98 | $2.94 | $2.96 | $2.79 | 25,473,740 |
| 2021-04-27 | $2.93 | $2.99 | $2.93 | $2.96 | $2.79 | 37,437,150 |
| 2021-04-26 | $2.98 | $2.99 | $2.93 | $2.94 | $2.78 | 31,346,450 |
| 2021-04-23 | $3.00 | $3.00 | $2.96 | $2.98 | $2.81 | 35,473,310 |
| 2021-04-22 | $3.03 | $3.05 | $3.00 | $3.00 | $2.83 | 31,066,680 |
| 2021-04-21 | $3.04 | $3.05 | $3.01 | $3.02 | $2.85 | 33,089,350 |
| 2021-04-20 | $3.08 | $3.09 | $3.04 | $3.05 | $2.88 | 41,753,860 |
| 2021-04-19 | $3.11 | $3.11 | $3.07 | $3.09 | $2.92 | 37,048,330 |
| 2021-04-16 | $3.07 | $3.10 | $3.04 | $3.08 | $2.91 | 32,717,030 |
| 2021-04-15 | $3.09 | $3.10 | $3.03 | $3.05 | $2.88 | 48,001,410 |
| 2021-04-14 | $3.11 | $3.12 | $3.08 | $3.10 | $2.93 | 45,610,810 |
| 2021-04-13 | $3.08 | $3.18 | $3.03 | $3.14 | $2.96 | 87,050,740 |
| 2021-04-12 | $3.12 | $3.13 | $3.07 | $3.08 | $2.91 | 47,790,820 |
| 2021-04-09 | $3.15 | $3.18 | $3.08 | $3.10 | $2.93 | 68,122,800 |
| 2021-04-08 | $3.14 | $3.19 | $3.10 | $3.17 | $2.99 | 101,169,650 |
| 2021-04-07 | $3.10 | $3.13 | $3.09 | $3.12 | $2.95 | 49,203,940 |
| 2021-04-06 | $3.10 | $3.12 | $3.07 | $3.11 | $2.94 | 41,192,650 |
| 2021-04-05 | $3.09 | $3.09 | $3.09 | $3.09 | $2.92 | 0 |
| 2021-04-02 | $3.15 | $3.16 | $3.08 | $3.09 | $2.92 | 74,548,830 |
| 2021-04-01 | $3.20 | $3.21 | $3.13 | $3.16 | $2.98 | 118,896,920 |
| 2021-03-31 | $3.10 | $3.40 | $3.09 | $3.27 | $3.09 | 223,163,690 |
| 2021-03-30 | $3.13 | $3.13 | $3.05 | $3.09 | $2.92 | 49,784,080 |
| 2021-03-29 | $3.12 | $3.17 | $3.08 | $3.13 | $2.95 | 66,307,270 |
| 2021-03-26 | $3.07 | $3.14 | $3.06 | $3.12 | $2.95 | 61,249,100 |
| 2021-03-25 | $3.10 | $3.12 | $3.04 | $3.07 | $2.90 | 56,910,710 |
| 2021-03-24 | $3.09 | $3.20 | $3.08 | $3.12 | $2.95 | 82,732,340 |
| 2021-03-23 | $3.17 | $3.17 | $3.08 | $3.09 | $2.92 | 62,145,620 |
| 2021-03-22 | $3.04 | $3.15 | $3.04 | $3.14 | $2.96 | 108,294,740 |
| 2021-03-19 | $3.04 | $3.08 | $3.01 | $3.05 | $2.88 | 51,610,260 |
| 2021-03-18 | $3.00 | $3.08 | $3.00 | $3.04 | $2.87 | 49,022,500 |
| 2021-03-17 | $3.06 | $3.06 | $2.99 | $3.01 | $2.84 | 47,370,310 |
| 2021-03-16 | $3.05 | $3.08 | $3.03 | $3.06 | $2.89 | 53,615,030 |
| 2021-03-15 | $2.99 | $3.10 | $2.98 | $3.06 | $2.89 | 79,584,570 |
| 2021-03-12 | $2.95 | $3.02 | $2.92 | $3.00 | $2.83 | 67,919,250 |
| 2021-03-11 | $2.91 | $2.96 | $2.90 | $2.95 | $2.79 | 36,195,150 |
| 2021-03-10 | $2.93 | $2.96 | $2.90 | $2.91 | $2.75 | 31,006,030 |
| 2021-03-09 | $2.97 | $2.98 | $2.89 | $2.93 | $2.77 | 55,142,380 |
| 2021-03-08 | $2.99 | $3.01 | $2.94 | $2.95 | $2.79 | 49,207,020 |
| 2021-03-05 | $3.02 | $3.03 | $2.94 | $2.99 | $2.82 | 60,128,890 |
| 2021-03-04 | $2.96 | $3.05 | $2.95 | $3.01 | $2.84 | 78,847,390 |
| 2021-03-03 | $2.95 | $2.97 | $2.94 | $2.96 | $2.79 | 42,363,460 |
| 2021-03-02 | $2.94 | $2.99 | $2.92 | $2.96 | $2.79 | 58,014,070 |
| 2021-03-01 | $2.94 | $2.98 | $2.93 | $2.94 | $2.78 | 51,050,920 |
| 2021-02-26 | $2.90 | $2.95 | $2.89 | $2.93 | $2.77 | 48,880,380 |
| 2021-02-25 | $2.91 | $2.95 | $2.90 | $2.93 | $2.77 | 40,624,720 |
| 2021-02-24 | $2.87 | $2.90 | $2.86 | $2.89 | $2.73 | 33,415,350 |
| 2021-02-23 | $2.89 | $2.92 | $2.86 | $2.88 | $2.72 | 40,813,420 |
| 2021-02-22 | $2.86 | $2.94 | $2.85 | $2.89 | $2.73 | 73,453,010 |
| 2021-02-19 | $2.77 | $2.86 | $2.76 | $2.85 | $2.69 | 44,703,250 |
| 2021-02-18 | $2.76 | $2.79 | $2.76 | $2.77 | $2.62 | 34,495,540 |
| 2021-02-17 | $2.74 | $2.74 | $2.74 | $2.74 | $2.59 | 0 |
| 2021-02-16 | $2.74 | $2.74 | $2.74 | $2.74 | $2.59 | 0 |
| 2021-02-15 | $2.74 | $2.74 | $2.74 | $2.74 | $2.59 | 0 |
| 2021-02-12 | $2.74 | $2.74 | $2.74 | $2.74 | $2.59 | 0 |
| 2021-02-11 | $2.74 | $2.74 | $2.74 | $2.74 | $2.59 | 0 |
| 2021-02-10 | $2.75 | $2.75 | $2.73 | $2.74 | $2.59 | 19,450,910 |
| 2021-02-09 | $2.73 | $2.76 | $2.72 | $2.75 | $2.60 | 18,802,480 |
| 2021-02-08 | $2.72 | $2.75 | $2.71 | $2.72 | $2.57 | 23,087,960 |
| 2021-02-05 | $2.69 | $2.73 | $2.69 | $2.71 | $2.56 | 22,433,420 |
| 2021-02-04 | $2.71 | $2.72 | $2.66 | $2.68 | $2.53 | 35,580,470 |
| 2021-02-03 | $2.80 | $2.81 | $2.71 | $2.72 | $2.57 | 66,812,890 |
| 2021-02-02 | $2.82 | $2.83 | $2.80 | $2.81 | $2.65 | 30,244,770 |
| 2021-02-01 | $2.84 | $2.85 | $2.81 | $2.83 | $2.67 | 26,637,690 |
| 2021-01-29 | $2.83 | $2.86 | $2.80 | $2.82 | $2.66 | 30,164,200 |
| 2021-01-28 | $2.84 | $2.85 | $2.82 | $2.84 | $2.68 | 23,021,510 |
| 2021-01-27 | $2.83 | $2.88 | $2.81 | $2.85 | $2.69 | 29,425,440 |
| 2021-01-26 | $2.84 | $2.85 | $2.82 | $2.83 | $2.67 | 29,941,780 |
| 2021-01-25 | $2.83 | $2.84 | $2.80 | $2.81 | $2.65 | 32,937,380 |
| 2021-01-22 | $2.87 | $2.88 | $2.83 | $2.84 | $2.68 | 35,634,020 |
| 2021-01-21 | $2.88 | $2.90 | $2.87 | $2.88 | $2.72 | 35,486,660 |
| 2021-01-20 | $2.89 | $2.90 | $2.87 | $2.89 | $2.73 | 23,273,140 |
| 2021-01-19 | $2.88 | $2.90 | $2.86 | $2.90 | $2.74 | 37,278,520 |
| 2021-01-18 | $2.91 | $2.92 | $2.88 | $2.90 | $2.74 | 33,411,690 |
| 2021-01-15 | $2.88 | $2.92 | $2.87 | $2.91 | $2.75 | 37,391,710 |
| 2021-01-14 | $2.86 | $2.92 | $2.84 | $2.89 | $2.73 | 51,472,480 |
| 2021-01-13 | $2.83 | $2.89 | $2.81 | $2.87 | $2.71 | 63,468,950 |
| 2021-01-12 | $2.84 | $2.85 | $2.80 | $2.83 | $2.67 | 45,933,450 |
| 2021-01-11 | $2.87 | $2.89 | $2.83 | $2.83 | $2.67 | 45,521,190 |
| 2021-01-08 | $2.80 | $2.90 | $2.78 | $2.89 | $2.73 | 83,985,010 |
| 2021-01-07 | $2.83 | $2.84 | $2.78 | $2.80 | $2.64 | 45,346,710 |
| 2021-01-06 | $2.87 | $2.87 | $2.83 | $2.84 | $2.68 | 37,845,660 |
| 2021-01-05 | $2.86 | $2.87 | $2.83 | $2.86 | $2.70 | 41,555,500 |
| 2021-01-04 | $2.86 | $2.87 | $2.84 | $2.86 | $2.70 | 42,598,300 |
| 2021-01-01 | $2.83 | $2.83 | $2.83 | $2.83 | $2.67 | 0 |
| 2020-12-31 | $2.81 | $2.85 | $2.80 | $2.83 | $2.67 | 47,106,930 |
| 2020-12-30 | $2.82 | $2.87 | $2.80 | $2.81 | $2.65 | 58,067,710 |
| 2020-12-29 | $2.81 | $2.83 | $2.79 | $2.81 | $2.65 | 31,179,280 |
| 2020-12-28 | $2.84 | $2.85 | $2.78 | $2.80 | $2.64 | 40,898,160 |
| 2020-12-25 | $2.84 | $2.89 | $2.83 | $2.84 | $2.68 | 61,889,450 |
| 2020-12-24 | $2.86 | $2.87 | $2.82 | $2.84 | $2.68 | 29,756,750 |
| 2020-12-23 | $2.88 | $2.88 | $2.85 | $2.86 | $2.70 | 29,423,960 |
| 2020-12-22 | $2.90 | $2.91 | $2.87 | $2.88 | $2.72 | 28,238,350 |
| 2020-12-21 | $2.89 | $2.92 | $2.87 | $2.91 | $2.75 | 27,859,340 |
| 2020-12-18 | $2.89 | $2.91 | $2.88 | $2.89 | $2.73 | 27,718,790 |
| 2020-12-17 | $2.88 | $2.90 | $2.85 | $2.89 | $2.73 | 39,089,600 |
| 2020-12-16 | $2.91 | $2.91 | $2.88 | $2.89 | $2.73 | 22,672,140 |
| 2020-12-15 | $2.92 | $2.92 | $2.89 | $2.91 | $2.75 | 22,074,740 |
| 2020-12-14 | $2.90 | $2.93 | $2.89 | $2.92 | $2.76 | 22,923,350 |
| 2020-12-11 | $2.94 | $2.95 | $2.89 | $2.91 | $2.75 | 34,670,270 |
| 2020-12-10 | $2.95 | $2.96 | $2.92 | $2.94 | $2.78 | 27,963,970 |
| 2020-12-09 | $2.99 | $3.01 | $2.95 | $2.95 | $2.79 | 31,904,890 |
| 2020-12-08 | $3.01 | $3.02 | $3.00 | $3.00 | $2.83 | 17,830,100 |
| 2020-12-07 | $3.04 | $3.04 | $3.01 | $3.01 | $2.84 | 32,082,260 |
| 2020-12-04 | $3.05 | $3.05 | $3.02 | $3.04 | $2.87 | 32,314,840 |
| 2020-12-03 | $3.06 | $3.06 | $3.03 | $3.05 | $2.88 | 34,571,360 |
| 2020-12-02 | $3.06 | $3.07 | $3.03 | $3.06 | $2.89 | 40,480,640 |
| 2020-12-01 | $3.04 | $3.07 | $3.03 | $3.05 | $2.88 | 62,022,890 |
| 2020-11-30 | $3.04 | $3.09 | $3.03 | $3.05 | $2.88 | 81,776,770 |
| 2020-11-27 | $3.04 | $3.06 | $3.02 | $3.04 | $2.87 | 27,968,030 |
| 2020-11-26 | $3.04 | $3.06 | $3.02 | $3.05 | $2.88 | 28,554,790 |
| 2020-11-25 | $3.07 | $3.09 | $3.03 | $3.04 | $2.87 | 34,226,480 |
| 2020-11-24 | $3.10 | $3.10 | $3.06 | $3.07 | $2.90 | 29,841,680 |
| 2020-11-23 | $3.09 | $3.12 | $3.06 | $3.09 | $2.92 | 48,872,440 |
| 2020-11-20 | $3.06 | $3.09 | $3.04 | $3.09 | $2.92 | 32,989,690 |
| 2020-11-19 | $3.09 | $3.09 | $3.04 | $3.06 | $2.89 | 38,578,160 |
| 2020-11-18 | $3.10 | $3.12 | $3.07 | $3.08 | $2.91 | 43,397,330 |
| 2020-11-17 | $3.09 | $3.14 | $3.07 | $3.12 | $2.95 | 59,777,690 |
| 2020-11-16 | $3.07 | $3.09 | $3.05 | $3.09 | $2.92 | 59,280,730 |
| 2020-11-13 | $3.04 | $3.12 | $3.01 | $3.06 | $2.89 | 66,267,630 |
| 2020-11-12 | $3.03 | $3.06 | $3.02 | $3.03 | $2.86 | 27,193,690 |
| 2020-11-11 | $3.04 | $3.05 | $3.01 | $3.03 | $2.86 | 40,400,440 |
| 2020-11-10 | $3.04 | $3.07 | $3.02 | $3.03 | $2.86 | 52,436,350 |
| 2020-11-09 | $3.03 | $3.09 | $3.02 | $3.03 | $2.86 | 88,466,580 |
| 2020-11-06 | $3.01 | $3.04 | $3.00 | $3.02 | $2.85 | 37,295,680 |
| 2020-11-05 | $3.02 | $3.04 | $2.99 | $3.02 | $2.85 | 36,137,340 |
| 2020-11-04 | $3.01 | $3.02 | $2.97 | $3.01 | $2.84 | 35,420,880 |
| 2020-11-03 | $2.94 | $3.01 | $2.94 | $3.01 | $2.84 | 47,681,010 |
| 2020-11-02 | $2.92 | $2.95 | $2.91 | $2.94 | $2.78 | 33,308,320 |
| 2020-10-30 | $2.95 | $2.96 | $2.91 | $2.91 | $2.75 | 30,988,920 |
| 2020-10-29 | $2.95 | $2.98 | $2.92 | $2.95 | $2.79 | 35,400,700 |
| 2020-10-28 | $2.96 | $2.98 | $2.91 | $2.96 | $2.79 | 24,882,330 |
| 2020-10-27 | $2.97 | $2.98 | $2.94 | $2.96 | $2.79 | 21,115,560 |
| 2020-10-26 | $2.96 | $2.99 | $2.95 | $2.99 | $2.82 | 19,918,720 |
| 2020-10-23 | $2.98 | $2.99 | $2.96 | $2.97 | $2.80 | 21,215,280 |
| 2020-10-22 | $2.96 | $2.99 | $2.93 | $2.98 | $2.81 | 33,517,600 |
| 2020-10-21 | $2.95 | $2.97 | $2.92 | $2.96 | $2.79 | 31,966,520 |
| 2020-10-20 | $2.91 | $2.97 | $2.89 | $2.96 | $2.79 | 26,878,880 |
| 2020-10-19 | $2.97 | $2.99 | $2.91 | $2.91 | $2.75 | 39,596,320 |
| 2020-10-16 | $2.95 | $2.97 | $2.94 | $2.96 | $2.79 | 35,376,140 |
| 2020-10-15 | $2.99 | $2.99 | $2.95 | $2.98 | $2.81 | 19,526,700 |
| 2020-10-14 | $3.02 | $3.02 | $2.97 | $2.99 | $2.82 | 23,261,970 |
| 2020-10-13 | $3.04 | $3.06 | $3.00 | $3.02 | $2.85 | 35,063,920 |
| 2020-10-12 | $2.94 | $3.00 | $2.93 | $2.99 | $2.82 | 35,509,370 |
| 2020-10-09 | $2.93 | $2.95 | $2.92 | $2.93 | $2.77 | 24,333,730 |
| 2020-10-08 | $2.90 | $2.90 | $2.90 | $2.90 | $2.74 | 0 |
| 2020-10-07 | $2.90 | $2.90 | $2.90 | $2.90 | $2.74 | 0 |
| 2020-10-06 | $2.90 | $2.90 | $2.90 | $2.90 | $2.74 | 0 |
| 2020-10-05 | $2.90 | $2.90 | $2.90 | $2.90 | $2.74 | 0 |
| 2020-10-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.74 | 0 |
| 2020-10-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.74 | 0 |
| 2020-09-30 | $2.92 | $2.94 | $2.87 | $2.90 | $2.74 | 30,239,290 |
| 2020-09-29 | $2.96 | $2.96 | $2.86 | $2.94 | $2.78 | 39,822,320 |
| 2020-09-28 | $3.15 | $3.15 | $3.15 | $3.15 | $2.97 | 0 |
| 2020-09-25 | $3.15 | $3.15 | $3.15 | $3.15 | $2.97 | 0 |
| 2020-09-24 | $3.15 | $3.15 | $3.15 | $3.15 | $2.97 | 0 |
| 2020-09-23 | $3.15 | $3.15 | $3.15 | $3.15 | $2.97 | 0 |
| 2020-09-22 | $3.15 | $3.15 | $3.15 | $3.15 | $2.97 | 0 |
| 2020-09-21 | $3.15 | $3.15 | $3.15 | $3.15 | $2.97 | 0 |
| 2020-09-18 | $3.12 | $3.16 | $3.10 | $3.15 | $2.97 | 56,572,140 |
| 2020-09-17 | $3.11 | $3.13 | $3.08 | $3.11 | $2.94 | 41,388,160 |
| 2020-09-16 | $3.23 | $3.23 | $3.11 | $3.13 | $2.95 | 74,908,960 |
| 2020-09-15 | $3.28 | $3.28 | $3.23 | $3.25 | $3.07 | 25,219,590 |
| 2020-09-14 | $3.29 | $3.32 | $3.26 | $3.28 | $3.10 | 29,622,180 |
| 2020-09-11 | $3.28 | $3.39 | $3.24 | $3.31 | $3.12 | 52,304,600 |
| 2020-09-10 | $3.41 | $3.42 | $3.30 | $3.32 | $3.13 | 42,128,560 |
| 2020-09-09 | $3.34 | $3.45 | $3.32 | $3.37 | $3.18 | 66,333,180 |
| 2020-09-08 | $3.32 | $3.36 | $3.29 | $3.35 | $3.16 | 32,867,410 |
| 2020-09-07 | $3.37 | $3.39 | $3.29 | $3.30 | $3.12 | 48,042,910 |
| 2020-09-04 | $3.38 | $3.40 | $3.36 | $3.37 | $3.18 | 40,378,600 |
| 2020-09-03 | $3.44 | $3.48 | $3.41 | $3.43 | $3.24 | 46,183,500 |
| 2020-09-02 | $3.42 | $3.46 | $3.39 | $3.42 | $3.23 | 51,374,280 |
| 2020-09-01 | $3.42 | $3.42 | $3.37 | $3.40 | $3.21 | 34,563,010 |
| 2020-08-31 | $3.42 | $3.47 | $3.40 | $3.42 | $3.23 | 52,820,280 |
| 2020-08-28 | $3.41 | $3.42 | $3.34 | $3.39 | $3.20 | 55,853,680 |
| 2020-08-27 | $3.50 | $3.52 | $3.38 | $3.42 | $3.23 | 72,787,580 |
| 2020-08-26 | $3.41 | $3.56 | $3.39 | $3.47 | $3.28 | 104,002,280 |
| 2020-08-25 | $3.42 | $3.50 | $3.40 | $3.41 | $3.22 | 46,751,030 |
| 2020-08-24 | $3.42 | $3.44 | $3.39 | $3.42 | $3.23 | 33,678,400 |
| 2020-08-21 | $3.41 | $3.43 | $3.38 | $3.40 | $3.21 | 33,107,420 |
| 2020-08-20 | $3.44 | $3.45 | $3.39 | $3.39 | $3.20 | 41,697,470 |
| 2020-08-19 | $3.44 | $3.47 | $3.38 | $3.45 | $3.26 | 72,011,940 |
| 2020-08-18 | $3.45 | $3.46 | $3.40 | $3.43 | $3.24 | 64,634,530 |
| 2020-08-17 | $3.40 | $3.54 | $3.38 | $3.45 | $3.26 | 102,647,290 |
| 2020-08-14 | $3.32 | $3.41 | $3.32 | $3.40 | $3.21 | 73,425,310 |
| 2020-08-13 | $3.31 | $3.59 | $3.28 | $3.42 | $3.23 | 122,515,050 |
| 2020-08-12 | $3.29 | $3.31 | $3.23 | $3.30 | $3.12 | 28,237,540 |
| 2020-08-11 | $3.37 | $3.37 | $3.29 | $3.31 | $3.12 | 29,169,700 |
| 2020-08-10 | $3.29 | $3.36 | $3.28 | $3.35 | $3.16 | 26,376,270 |
| 2020-08-07 | $3.36 | $3.36 | $3.27 | $3.31 | $3.12 | 28,796,630 |
| 2020-08-06 | $3.38 | $3.40 | $3.31 | $3.36 | $3.17 | 36,248,850 |
| 2020-08-05 | $3.42 | $3.43 | $3.37 | $3.39 | $3.20 | 39,874,270 |
| 2020-08-04 | $3.41 | $3.47 | $3.37 | $3.43 | $3.24 | 68,114,510 |
| 2020-08-03 | $3.35 | $3.43 | $3.33 | $3.41 | $3.22 | 66,742,830 |
| 2020-07-31 | $3.28 | $3.33 | $3.25 | $3.30 | $3.12 | 28,960,700 |
| 2020-07-30 | $3.30 | $3.34 | $3.28 | $3.29 | $3.11 | 26,776,660 |
| 2020-07-29 | $3.24 | $3.30 | $3.22 | $3.30 | $3.12 | 29,769,400 |
| 2020-07-28 | $3.23 | $3.26 | $3.22 | $3.26 | $3.08 | 26,933,430 |
| 2020-07-27 | $3.26 | $3.28 | $3.18 | $3.22 | $3.04 | 28,070,270 |
| 2020-07-24 | $3.33 | $3.36 | $3.22 | $3.25 | $3.07 | 48,294,900 |
| 2020-07-23 | $3.37 | $3.38 | $3.28 | $3.34 | $3.15 | 55,393,110 |
| 2020-07-22 | $3.43 | $3.45 | $3.38 | $3.40 | $3.21 | 59,404,470 |
| 2020-07-21 | $3.50 | $3.50 | $3.39 | $3.44 | $3.25 | 100,096,130 |
| 2020-07-20 | $3.41 | $3.59 | $3.39 | $3.54 | $3.34 | 147,009,700 |
| 2020-07-17 | $3.32 | $3.41 | $3.32 | $3.38 | $3.19 | 89,720,060 |
| 2020-07-16 | $3.39 | $3.42 | $3.27 | $3.30 | $3.12 | 78,529,270 |
| 2020-07-15 | $3.36 | $3.40 | $3.27 | $3.29 | $3.11 | 48,872,050 |
| 2020-07-14 | $3.44 | $3.44 | $3.32 | $3.37 | $3.18 | 75,151,210 |
| 2020-07-13 | $3.37 | $3.45 | $3.33 | $3.44 | $3.25 | 76,003,550 |
| 2020-07-10 | $3.38 | $3.42 | $3.32 | $3.34 | $3.15 | 61,930,830 |
| 2020-07-09 | $3.29 | $3.39 | $3.27 | $3.38 | $3.19 | 67,125,710 |
| 2020-07-08 | $3.24 | $3.32 | $3.20 | $3.31 | $3.12 | 59,229,600 |
| 2020-07-07 | $3.31 | $3.35 | $3.23 | $3.23 | $3.05 | 67,849,030 |
| 2020-07-06 | $3.14 | $3.27 | $3.14 | $3.27 | $3.09 | 64,839,480 |
| 2020-07-03 | $3.07 | $3.12 | $3.07 | $3.12 | $2.95 | 37,706,890 |
| 2020-07-02 | $3.01 | $3.07 | $3.00 | $3.06 | $2.89 | 29,886,790 |
| 2020-07-01 | $3.01 | $3.02 | $2.99 | $3.01 | $2.84 | 23,285,090 |
| 2020-06-30 | $3.01 | $3.03 | $3.01 | $3.01 | $2.84 | 9,465,260 |
| 2020-06-29 | $3.02 | $3.02 | $2.99 | $3.01 | $2.84 | 12,651,000 |
| 2020-06-26 | $3.01 | $3.01 | $3.01 | $3.01 | $2.84 | 0 |
| 2020-06-25 | $3.01 | $3.01 | $3.01 | $3.01 | $2.84 | 0 |
| 2020-06-24 | $3.03 | $3.04 | $3.00 | $3.01 | $2.84 | 17,044,150 |
| 2020-06-23 | $3.05 | $3.06 | $3.02 | $3.02 | $2.85 | 13,200,750 |
| 2020-06-22 | $3.07 | $3.08 | $3.05 | $3.05 | $2.88 | 13,340,880 |
| 2020-06-19 | $3.07 | $3.08 | $3.05 | $3.08 | $2.91 | 15,771,130 |
| 2020-06-18 | $3.06 | $3.07 | $3.04 | $3.07 | $2.90 | 14,903,450 |
| 2020-06-17 | $3.05 | $3.07 | $3.03 | $3.06 | $2.89 | 15,589,410 |
| 2020-06-16 | $3.02 | $3.05 | $3.02 | $3.05 | $2.88 | 16,085,400 |
| 2020-06-15 | $3.04 | $3.05 | $3.01 | $3.02 | $2.85 | 20,322,900 |
| 2020-06-12 | $3.03 | $3.07 | $3.01 | $3.03 | $2.86 | 24,129,440 |
| 2020-06-11 | $3.01 | $3.07 | $3.01 | $3.06 | $2.89 | 19,907,370 |
| 2020-06-10 | $3.04 | $3.04 | $3.01 | $3.02 | $2.85 | 11,601,570 |
| 2020-06-09 | $3.06 | $3.07 | $3.01 | $3.04 | $2.87 | 24,503,680 |
| 2020-06-08 | $3.11 | $3.14 | $3.05 | $3.06 | $2.89 | 19,192,200 |
| 2020-06-05 | $3.10 | $3.12 | $3.07 | $3.10 | $2.93 | 15,244,540 |
| 2020-06-04 | $3.07 | $3.17 | $3.05 | $3.09 | $2.92 | 35,880,360 |
| 2020-06-03 | $3.07 | $3.07 | $3.05 | $3.07 | $2.90 | 14,321,770 |
| 2020-06-02 | $3.05 | $3.07 | $3.04 | $3.05 | $2.88 | 11,652,400 |
| 2020-06-01 | $3.00 | $3.05 | $3.00 | $3.04 | $2.87 | 20,785,980 |
| 2020-05-29 | $3.00 | $3.01 | $2.97 | $3.00 | $2.83 | 14,725,310 |
| 2020-05-28 | $3.00 | $3.03 | $2.98 | $2.99 | $2.82 | 14,711,000 |
| 2020-05-27 | $3.04 | $3.04 | $2.99 | $3.01 | $2.84 | 15,402,300 |
| 2020-05-26 | $3.08 | $3.11 | $3.02 | $3.03 | $2.86 | 28,662,980 |
| 2020-05-25 | $3.03 | $3.08 | $3.01 | $3.06 | $2.89 | 11,045,830 |
| 2020-05-22 | $3.08 | $3.09 | $3.02 | $3.03 | $2.86 | 17,143,730 |
| 2020-05-21 | $3.22 | $3.22 | $3.08 | $3.08 | $2.91 | 26,097,240 |
| 2020-05-20 | $3.27 | $3.30 | $3.24 | $3.28 | $3.02 | 17,252,120 |
| 2020-05-19 | $3.30 | $3.31 | $3.26 | $3.27 | $3.01 | 11,069,340 |
| 2020-05-18 | $3.30 | $3.32 | $3.24 | $3.28 | $3.02 | 15,236,290 |
| 2020-05-15 | $3.30 | $3.31 | $3.27 | $3.29 | $3.03 | 11,955,080 |
| 2020-05-14 | $3.27 | $3.30 | $3.25 | $3.28 | $3.02 | 18,089,120 |
| 2020-05-13 | $3.28 | $3.29 | $3.25 | $3.28 | $3.02 | 13,661,260 |
| 2020-05-12 | $3.29 | $3.32 | $3.26 | $3.27 | $3.01 | 24,574,360 |
| 2020-05-11 | $3.40 | $3.41 | $3.29 | $3.30 | $3.04 | 33,003,310 |
| 2020-05-08 | $3.40 | $3.44 | $3.39 | $3.41 | $3.14 | 38,706,400 |
| 2020-05-07 | $3.40 | $3.48 | $3.37 | $3.41 | $3.14 | 37,912,860 |
| 2020-05-06 | $3.27 | $3.43 | $3.25 | $3.41 | $3.14 | 53,585,970 |
| 2020-05-05 | $3.29 | $3.29 | $3.29 | $3.29 | $3.03 | 0 |
| 2020-05-04 | $3.29 | $3.29 | $3.29 | $3.29 | $3.03 | 0 |
| 2020-05-01 | $3.29 | $3.29 | $3.29 | $3.29 | $3.03 | 0 |
| 2020-04-30 | $3.24 | $3.29 | $3.23 | $3.29 | $3.03 | 27,342,290 |
| 2020-04-29 | $3.21 | $3.25 | $3.21 | $3.24 | $2.98 | 12,558,100 |
| 2020-04-28 | $3.24 | $3.25 | $3.15 | $3.23 | $2.97 | 23,609,670 |
| 2020-04-27 | $3.21 | $3.25 | $3.19 | $3.22 | $2.96 | 17,736,160 |
| 2020-04-24 | $3.24 | $3.25 | $3.16 | $3.21 | $2.95 | 13,996,060 |
| 2020-04-23 | $3.24 | $3.25 | $3.20 | $3.24 | $2.98 | 17,022,520 |
| 2020-04-22 | $3.23 | $3.24 | $3.21 | $3.23 | $2.97 | 12,597,060 |
| 2020-04-21 | $3.24 | $3.25 | $3.18 | $3.24 | $2.98 | 22,754,800 |
| 2020-04-20 | $3.22 | $3.25 | $3.20 | $3.24 | $2.98 | 20,437,410 |
| 2020-04-17 | $3.24 | $3.27 | $3.20 | $3.21 | $2.95 | 19,603,590 |
| 2020-04-16 | $3.19 | $3.26 | $3.18 | $3.23 | $2.97 | 20,806,800 |
| 2020-04-15 | $3.22 | $3.23 | $3.18 | $3.19 | $2.94 | 20,614,770 |
| 2020-04-14 | $3.11 | $3.24 | $3.11 | $3.20 | $2.94 | 35,287,520 |
| 2020-04-13 | $3.12 | $3.12 | $3.09 | $3.11 | $2.86 | 10,139,470 |
| 2020-04-10 | $3.13 | $3.14 | $3.10 | $3.11 | $2.86 | 15,911,370 |
| 2020-04-09 | $3.13 | $3.15 | $3.12 | $3.14 | $2.89 | 13,812,200 |
| 2020-04-08 | $3.10 | $3.13 | $3.09 | $3.13 | $2.88 | 16,288,170 |
| 2020-04-07 | $3.11 | $3.14 | $3.10 | $3.12 | $2.87 | 25,208,780 |
| 2020-04-06 | $3.09 | $3.09 | $3.09 | $3.09 | $2.84 | 0 |
| 2020-04-03 | $3.06 | $3.11 | $3.06 | $3.09 | $2.84 | 19,727,950 |
| 2020-04-02 | $3.02 | $3.08 | $3.01 | $3.07 | $2.82 | 21,664,120 |
| 2020-04-01 | $3.02 | $3.05 | $3.01 | $3.02 | $2.78 | 12,988,950 |
| 2020-03-31 | $3.04 | $3.05 | $3.01 | $3.02 | $2.78 | 11,069,780 |
| 2020-03-30 | $3.02 | $3.04 | $2.99 | $3.02 | $2.78 | 13,818,340 |
| 2020-03-27 | $3.05 | $3.08 | $3.03 | $3.05 | $2.81 | 14,796,610 |
| 2020-03-26 | $3.06 | $3.06 | $3.01 | $3.02 | $2.78 | 13,526,510 |
| 2020-03-25 | $3.04 | $3.07 | $3.03 | $3.06 | $2.82 | 20,164,850 |
| 2020-03-24 | $3.00 | $3.02 | $2.96 | $3.01 | $2.77 | 17,090,530 |
| 2020-03-23 | $2.99 | $3.02 | $2.96 | $2.97 | $2.73 | 21,346,460 |
| 2020-03-20 | $3.05 | $3.08 | $3.03 | $3.05 | $2.81 | 22,087,560 |
| 2020-03-19 | $3.07 | $3.08 | $2.99 | $3.04 | $2.80 | 27,295,020 |
| 2020-03-18 | $3.12 | $3.13 | $3.04 | $3.06 | $2.82 | 23,961,400 |
| 2020-03-17 | $3.10 | $3.15 | $3.02 | $3.09 | $2.84 | 29,988,390 |
| 2020-03-16 | $3.23 | $3.25 | $3.10 | $3.11 | $2.86 | 33,549,140 |
| 2020-03-13 | $3.12 | $3.25 | $3.07 | $3.21 | $2.95 | 36,483,820 |
| 2020-03-12 | $3.29 | $3.37 | $3.25 | $3.28 | $3.02 | 34,108,010 |
| 2020-03-11 | $3.28 | $3.45 | $3.25 | $3.32 | $3.05 | 47,867,310 |
| 2020-03-10 | $3.22 | $3.31 | $3.19 | $3.29 | $3.03 | 39,714,580 |
| 2020-03-09 | $3.32 | $3.34 | $3.28 | $3.28 | $3.02 | 41,072,200 |
| 2020-03-06 | $3.40 | $3.43 | $3.34 | $3.37 | $3.10 | 50,414,230 |
| 2020-03-05 | $3.46 | $3.47 | $3.40 | $3.45 | $3.17 | 62,723,310 |
| 2020-03-04 | $3.47 | $3.49 | $3.37 | $3.42 | $3.15 | 60,638,240 |
| 2020-03-03 | $3.44 | $3.47 | $3.36 | $3.43 | $3.16 | 77,873,450 |
| 2020-03-02 | $3.29 | $3.43 | $3.29 | $3.40 | $3.13 | 48,480,780 |
| 2020-02-28 | $3.30 | $3.38 | $3.28 | $3.29 | $3.03 | 42,797,210 |
| 2020-02-27 | $3.35 | $3.45 | $3.35 | $3.42 | $3.15 | 51,498,440 |
| 2020-02-26 | $3.32 | $3.39 | $3.28 | $3.35 | $3.08 | 37,754,380 |
| 2020-02-25 | $3.33 | $3.37 | $3.27 | $3.35 | $3.08 | 42,506,380 |
| 2020-02-24 | $3.35 | $3.49 | $3.32 | $3.41 | $3.14 | 62,427,740 |
| 2020-02-21 | $3.27 | $3.32 | $3.25 | $3.29 | $3.03 | 27,104,360 |
| 2020-02-20 | $3.24 | $3.27 | $3.22 | $3.27 | $3.01 | 23,123,160 |
| 2020-02-19 | $3.25 | $3.27 | $3.22 | $3.24 | $2.98 | 16,327,930 |
| 2020-02-18 | $3.26 | $3.26 | $3.22 | $3.25 | $2.99 | 18,983,300 |
| 2020-02-17 | $3.22 | $3.26 | $3.20 | $3.26 | $3.00 | 20,953,810 |
| 2020-02-14 | $3.26 | $3.27 | $3.20 | $3.21 | $2.95 | 23,529,130 |
| 2020-02-13 | $3.21 | $3.27 | $3.18 | $3.24 | $2.98 | 22,956,070 |
| 2020-02-12 | $3.20 | $3.22 | $3.19 | $3.22 | $2.96 | 13,155,710 |
| 2020-02-11 | $3.23 | $3.24 | $3.19 | $3.19 | $2.94 | 18,128,510 |
| 2020-02-10 | $3.28 | $3.30 | $3.19 | $3.24 | $2.98 | 34,414,390 |
| 2020-02-07 | $3.12 | $3.24 | $3.08 | $3.24 | $2.98 | 41,541,570 |
| 2020-02-06 | $3.01 | $3.12 | $2.97 | $3.11 | $2.86 | 37,123,660 |
| 2020-02-05 | $2.97 | $3.06 | $2.95 | $3.00 | $2.76 | 26,035,480 |
| 2020-02-04 | $2.77 | $2.98 | $2.77 | $2.97 | $2.73 | 37,401,610 |
| 2020-02-03 | $2.94 | $3.00 | $2.94 | $2.94 | $2.71 | 32,110,510 |
| 2020-01-31 | $3.27 | $3.27 | $3.27 | $3.27 | $3.01 | 0 |
| 2020-01-30 | $3.27 | $3.27 | $3.27 | $3.27 | $3.01 | 0 |
| 2020-01-29 | $3.27 | $3.27 | $3.27 | $3.27 | $3.01 | 0 |
| 2020-01-28 | $3.27 | $3.27 | $3.27 | $3.27 | $3.01 | 0 |
| 2020-01-27 | $3.27 | $3.27 | $3.27 | $3.27 | $3.01 | 0 |
| 2020-01-24 | $3.27 | $3.27 | $3.27 | $3.27 | $3.01 | 0 |
| 2020-01-23 | $3.32 | $3.33 | $3.25 | $3.27 | $3.01 | 24,935,660 |
| 2020-01-22 | $3.27 | $3.34 | $3.24 | $3.33 | $3.06 | 23,346,600 |
| 2020-01-21 | $3.33 | $3.34 | $3.27 | $3.28 | $3.02 | 24,006,690 |
| 2020-01-20 | $3.30 | $3.34 | $3.30 | $3.34 | $3.07 | 15,902,910 |
| 2020-01-17 | $3.30 | $3.33 | $3.30 | $3.31 | $3.05 | 13,734,240 |
| 2020-01-16 | $3.32 | $3.35 | $3.29 | $3.31 | $3.05 | 22,055,880 |
| 2020-01-15 | $3.37 | $3.38 | $3.30 | $3.31 | $3.05 | 30,138,470 |
| 2020-01-14 | $3.33 | $3.41 | $3.32 | $3.39 | $3.12 | 41,633,680 |
| 2020-01-13 | $3.31 | $3.33 | $3.28 | $3.33 | $3.06 | 14,825,880 |
| 2020-01-10 | $3.34 | $3.35 | $3.30 | $3.32 | $3.05 | 13,688,600 |
| 2020-01-09 | $3.33 | $3.35 | $3.31 | $3.34 | $3.07 | 15,493,350 |
| 2020-01-08 | $3.35 | $3.36 | $3.30 | $3.31 | $3.05 | 22,740,600 |
| 2020-01-07 | $3.33 | $3.39 | $3.33 | $3.36 | $3.09 | 38,770,280 |
| 2020-01-06 | $3.34 | $3.36 | $3.31 | $3.33 | $3.06 | 22,312,970 |
| 2020-01-03 | $3.33 | $3.36 | $3.32 | $3.35 | $3.08 | 20,752,650 |
| 2020-01-02 | $3.31 | $3.34 | $3.30 | $3.33 | $3.06 | 21,498,260 |
| 2020-01-01 | $3.29 | $3.29 | $3.29 | $3.29 | $3.03 | 0 |
| 2019-12-31 | $3.27 | $3.30 | $3.26 | $3.29 | $3.03 | 15,586,910 |
| 2019-12-30 | $3.25 | $3.27 | $3.22 | $3.27 | $3.01 | 17,139,870 |
| 2019-12-27 | $3.26 | $3.28 | $3.24 | $3.25 | $2.99 | 15,643,540 |
| 2019-12-26 | $3.23 | $3.26 | $3.22 | $3.25 | $2.99 | 11,511,940 |
| 2019-12-25 | $3.24 | $3.25 | $3.22 | $3.23 | $2.97 | 10,557,060 |
| 2019-12-24 | $3.23 | $3.25 | $3.21 | $3.24 | $2.98 | 13,422,090 |
| 2019-12-23 | $3.30 | $3.31 | $3.21 | $3.22 | $2.96 | 17,460,490 |
| 2019-12-20 | $3.32 | $3.33 | $3.30 | $3.31 | $3.05 | 23,020,100 |
| 2019-12-19 | $3.31 | $3.32 | $3.29 | $3.32 | $3.05 | 14,178,300 |
| 2019-12-18 | $3.31 | $3.35 | $3.31 | $3.31 | $3.05 | 19,232,770 |
| 2019-12-17 | $3.31 | $3.35 | $3.29 | $3.32 | $3.05 | 33,934,160 |
| 2019-12-16 | $3.32 | $3.32 | $3.27 | $3.31 | $3.05 | 16,270,160 |
| 2019-12-13 | $3.26 | $3.30 | $3.26 | $3.30 | $3.04 | 12,236,000 |
| 2019-12-12 | $3.27 | $3.27 | $3.25 | $3.25 | $2.99 | 6,654,690 |
| 2019-12-11 | $3.27 | $3.28 | $3.25 | $3.26 | $3.00 | 7,356,960 |
| 2019-12-10 | $3.27 | $3.27 | $3.25 | $3.27 | $3.01 | 5,396,910 |
| 2019-12-09 | $3.28 | $3.28 | $3.26 | $3.27 | $3.01 | 7,284,600 |
| 2019-12-06 | $3.27 | $3.28 | $3.26 | $3.28 | $3.02 | 6,007,350 |
| 2019-12-05 | $3.25 | $3.27 | $3.25 | $3.27 | $3.01 | 5,796,400 |
| 2019-12-04 | $3.25 | $3.26 | $3.23 | $3.25 | $2.99 | 5,927,200 |
| 2019-12-03 | $3.24 | $3.26 | $3.23 | $3.26 | $3.00 | 5,498,500 |
| 2019-12-02 | $3.28 | $3.28 | $3.24 | $3.26 | $3.00 | 8,288,720 |
| 2019-11-29 | $3.26 | $3.28 | $3.25 | $3.28 | $3.02 | 5,713,620 |
| 2019-11-28 | $3.27 | $3.28 | $3.25 | $3.26 | $3.00 | 7,476,790 |
| 2019-11-27 | $3.25 | $3.28 | $3.24 | $3.26 | $3.00 | 6,066,800 |
| 2019-11-26 | $3.27 | $3.29 | $3.25 | $3.26 | $3.00 | 7,244,690 |
| 2019-11-25 | $3.24 | $3.29 | $3.21 | $3.27 | $3.01 | 10,309,840 |
| 2019-11-22 | $3.24 | $3.28 | $3.23 | $3.24 | $2.98 | 8,561,200 |
| 2019-11-21 | $3.21 | $3.24 | $3.20 | $3.24 | $2.98 | 4,606,950 |
| 2019-11-20 | $3.26 | $3.26 | $3.21 | $3.22 | $2.96 | 5,749,420 |
| 2019-11-19 | $3.21 | $3.25 | $3.19 | $3.25 | $2.99 | 7,484,330 |
| 2019-11-18 | $3.17 | $3.21 | $3.15 | $3.19 | $2.94 | 6,900,500 |
| 2019-11-15 | $3.22 | $3.23 | $3.18 | $3.19 | $2.94 | 5,814,930 |
| 2019-11-14 | $3.22 | $3.23 | $3.17 | $3.22 | $2.96 | 7,717,140 |
| 2019-11-13 | $3.26 | $3.26 | $3.19 | $3.19 | $2.94 | 8,966,510 |
| 2019-11-12 | $3.25 | $3.27 | $3.23 | $3.24 | $2.98 | 6,623,510 |
| 2019-11-11 | $3.31 | $3.31 | $3.25 | $3.25 | $2.99 | 9,066,010 |
| 2019-11-08 | $3.33 | $3.34 | $3.31 | $3.32 | $3.05 | 6,978,400 |
| 2019-11-07 | $3.33 | $3.35 | $3.31 | $3.32 | $3.05 | 6,640,570 |
| 2019-11-06 | $3.36 | $3.36 | $3.30 | $3.32 | $3.05 | 8,284,290 |
| 2019-11-05 | $3.36 | $3.37 | $3.34 | $3.35 | $3.08 | 6,514,840 |
| 2019-11-04 | $3.34 | $3.38 | $3.34 | $3.35 | $3.08 | 10,560,730 |
| 2019-11-01 | $3.32 | $3.36 | $3.31 | $3.34 | $3.07 | 10,102,960 |
| 2019-10-31 | $3.35 | $3.37 | $3.31 | $3.32 | $3.05 | 9,098,050 |
| 2019-10-30 | $3.40 | $3.42 | $3.36 | $3.36 | $3.09 | 12,987,780 |
| 2019-10-29 | $3.44 | $3.46 | $3.41 | $3.42 | $3.15 | 9,029,600 |
| 2019-10-28 | $3.42 | $3.46 | $3.42 | $3.45 | $3.17 | 12,262,110 |
| 2019-10-25 | $3.41 | $3.44 | $3.39 | $3.43 | $3.16 | 7,600,390 |
| 2019-10-24 | $3.38 | $3.43 | $3.38 | $3.42 | $3.15 | 8,631,300 |
| 2019-10-23 | $3.44 | $3.46 | $3.38 | $3.39 | $3.12 | 6,764,320 |
| 2019-10-22 | $3.39 | $3.45 | $3.38 | $3.43 | $3.16 | 11,262,690 |
| 2019-10-21 | $3.41 | $3.41 | $3.36 | $3.39 | $3.12 | 11,565,320 |
| 2019-10-18 | $3.48 | $3.49 | $3.40 | $3.41 | $3.14 | 12,667,070 |
| 2019-10-17 | $3.44 | $3.49 | $3.42 | $3.47 | $3.19 | 15,695,050 |
| 2019-10-16 | $3.43 | $3.49 | $3.43 | $3.45 | $3.17 | 14,681,470 |
| 2019-10-15 | $3.47 | $3.47 | $3.42 | $3.43 | $3.16 | 9,409,850 |
| 2019-10-14 | $3.48 | $3.49 | $3.44 | $3.46 | $3.18 | 14,668,360 |
| 2019-10-11 | $3.42 | $3.47 | $3.41 | $3.46 | $3.18 | 15,578,220 |
| 2019-10-10 | $3.38 | $3.42 | $3.36 | $3.41 | $3.14 | 9,429,140 |
| 2019-10-09 | $3.35 | $3.40 | $3.31 | $3.38 | $3.11 | 8,102,920 |
| 2019-10-08 | $3.32 | $3.38 | $3.32 | $3.36 | $3.09 | 8,766,700 |
| 2019-10-07 | $3.32 | $3.32 | $3.32 | $3.32 | $3.05 | 0 |
| 2019-10-04 | $3.32 | $3.32 | $3.32 | $3.32 | $3.05 | 0 |
| 2019-10-03 | $3.32 | $3.32 | $3.32 | $3.32 | $3.05 | 0 |
| 2019-10-02 | $3.32 | $3.32 | $3.32 | $3.32 | $3.05 | 0 |
| 2019-10-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.05 | 0 |
| 2019-09-30 | $3.35 | $3.38 | $3.32 | $3.32 | $3.05 | 9,469,800 |
| 2019-09-27 | $3.35 | $3.40 | $3.33 | $3.36 | $3.09 | 10,067,420 |
| 2019-09-26 | $3.41 | $3.43 | $3.36 | $3.36 | $3.09 | 14,570,420 |
| 2019-09-25 | $3.40 | $3.45 | $3.39 | $3.41 | $3.14 | 12,829,570 |
| 2019-09-24 | $3.40 | $3.45 | $3.39 | $3.42 | $3.15 | 13,561,960 |
| 2019-09-23 | $3.45 | $3.45 | $3.37 | $3.40 | $3.13 | 14,351,770 |
| 2019-09-20 | $3.48 | $3.48 | $3.44 | $3.44 | $3.17 | 9,670,560 |
| 2019-09-19 | $3.44 | $3.48 | $3.40 | $3.47 | $3.19 | 14,082,780 |
| 2019-09-18 | $3.48 | $3.50 | $3.43 | $3.43 | $3.16 | 10,902,930 |
| 2019-09-17 | $3.54 | $3.55 | $3.45 | $3.46 | $3.18 | 19,959,410 |
| 2019-09-16 | $3.53 | $3.56 | $3.52 | $3.53 | $3.25 | 21,027,200 |
| 2019-09-13 | $3.52 | $3.52 | $3.52 | $3.52 | $3.24 | 0 |
| 2019-09-12 | $3.53 | $3.54 | $3.50 | $3.52 | $3.24 | 14,193,580 |
| 2019-09-11 | $3.53 | $3.54 | $3.50 | $3.54 | $3.26 | 16,059,610 |
| 2019-09-10 | $3.52 | $3.56 | $3.49 | $3.52 | $3.24 | 17,671,170 |
| 2019-09-09 | $3.55 | $3.56 | $3.48 | $3.54 | $3.26 | 24,330,180 |
| 2019-09-06 | $3.54 | $3.54 | $3.49 | $3.52 | $3.24 | 18,937,700 |
| 2019-09-05 | $3.50 | $3.58 | $3.48 | $3.50 | $3.22 | 34,689,680 |
| 2019-09-04 | $3.44 | $3.50 | $3.44 | $3.50 | $3.22 | 21,035,760 |
| 2019-09-03 | $3.41 | $3.48 | $3.39 | $3.46 | $3.18 | 20,126,120 |
| 2019-09-02 | $3.34 | $3.43 | $3.33 | $3.42 | $3.15 | 19,641,750 |
| 2019-08-30 | $3.40 | $3.43 | $3.33 | $3.35 | $3.08 | 13,198,750 |
| 2019-08-29 | $3.42 | $3.42 | $3.36 | $3.38 | $3.11 | 11,709,500 |
| 2019-08-28 | $3.35 | $3.44 | $3.34 | $3.40 | $3.13 | 20,621,160 |
| 2019-08-27 | $3.33 | $3.38 | $3.32 | $3.37 | $3.10 | 14,020,460 |
| 2019-08-26 | $3.30 | $3.33 | $3.28 | $3.31 | $3.05 | 10,544,290 |
| 2019-08-23 | $3.37 | $3.37 | $3.34 | $3.37 | $3.10 | 9,553,040 |
| 2019-08-22 | $3.38 | $3.39 | $3.33 | $3.36 | $3.09 | 10,439,740 |
| 2019-08-21 | $3.36 | $3.38 | $3.34 | $3.38 | $3.11 | 13,362,650 |
| 2019-08-20 | $3.35 | $3.41 | $3.34 | $3.34 | $3.07 | 15,998,810 |
| 2019-08-19 | $3.27 | $3.34 | $3.27 | $3.34 | $3.07 | 18,465,870 |
| 2019-08-16 | $3.27 | $3.29 | $3.25 | $3.26 | $3.00 | 9,195,700 |
| 2019-08-15 | $3.23 | $3.28 | $3.20 | $3.27 | $3.01 | 9,495,720 |
| 2019-08-14 | $3.30 | $3.32 | $3.27 | $3.28 | $3.02 | 10,175,700 |
| 2019-08-13 | $3.26 | $3.27 | $3.24 | $3.27 | $3.01 | 7,023,930 |
| 2019-08-12 | $3.26 | $3.29 | $3.24 | $3.29 | $3.03 | 9,627,230 |
| 2019-08-09 | $3.30 | $3.31 | $3.24 | $3.26 | $3.00 | 10,568,950 |
| 2019-08-08 | $3.28 | $3.32 | $3.27 | $3.28 | $3.02 | 11,820,530 |
| 2019-08-07 | $3.31 | $3.33 | $3.28 | $3.29 | $3.03 | 9,786,320 |
| 2019-08-06 | $3.31 | $3.34 | $3.24 | $3.30 | $3.04 | 22,025,980 |
| 2019-08-05 | $3.40 | $3.41 | $3.37 | $3.39 | $3.12 | 10,387,240 |
| 2019-08-02 | $3.36 | $3.42 | $3.35 | $3.42 | $3.15 | 15,562,190 |
| 2019-08-01 | $3.45 | $3.46 | $3.40 | $3.42 | $3.15 | 13,999,200 |
| 2019-07-31 | $3.50 | $3.50 | $3.44 | $3.46 | $3.18 | 14,501,900 |
| 2019-07-30 | $3.49 | $3.53 | $3.49 | $3.51 | $3.23 | 10,151,800 |
| 2019-07-29 | $3.49 | $3.52 | $3.48 | $3.50 | $3.22 | 8,778,740 |
| 2019-07-26 | $3.49 | $3.52 | $3.47 | $3.51 | $3.23 | 9,562,020 |
| 2019-07-25 | $3.51 | $3.53 | $3.47 | $3.50 | $3.22 | 15,608,340 |
| 2019-07-24 | $3.50 | $3.55 | $3.50 | $3.52 | $3.24 | 13,922,100 |
| 2019-07-23 | $3.48 | $3.51 | $3.47 | $3.50 | $3.22 | 12,601,100 |
| 2019-07-22 | $3.63 | $3.64 | $3.47 | $3.48 | $3.20 | 31,043,930 |
| 2019-07-19 | $3.63 | $3.69 | $3.63 | $3.64 | $3.35 | 20,223,630 |
| 2019-07-18 | $3.64 | $3.66 | $3.61 | $3.63 | $3.34 | 23,992,720 |
| 2019-07-17 | $3.66 | $3.67 | $3.59 | $3.61 | $3.32 | 23,894,740 |
| 2019-07-16 | $3.65 | $3.68 | $3.64 | $3.67 | $3.38 | 14,540,120 |
| 2019-07-15 | $3.68 | $3.69 | $3.58 | $3.68 | $3.39 | 21,652,980 |
| 2019-07-12 | $3.61 | $3.69 | $3.61 | $3.67 | $3.38 | 21,009,850 |
| 2019-07-11 | $3.61 | $3.69 | $3.59 | $3.63 | $3.34 | 22,058,570 |
| 2019-07-10 | $3.61 | $3.71 | $3.59 | $3.65 | $3.36 | 29,442,440 |
| 2019-07-09 | $3.66 | $3.68 | $3.57 | $3.63 | $3.34 | 27,653,760 |
| 2019-07-08 | $3.77 | $3.79 | $3.63 | $3.64 | $3.35 | 51,321,300 |
| 2019-07-05 | $3.84 | $3.87 | $3.78 | $3.83 | $3.52 | 64,720,420 |
| 2019-07-04 | $4.05 | $4.20 | $3.90 | $3.92 | $3.61 | 167,649,200 |
| 2019-07-03 | $3.60 | $3.94 | $3.60 | $3.94 | $3.63 | 52,069,650 |
| 2019-07-02 | $3.59 | $3.61 | $3.56 | $3.58 | $3.29 | 18,594,800 |
| 2019-07-01 | $3.60 | $3.63 | $3.56 | $3.62 | $3.33 | 24,891,200 |
| 2019-06-28 | $3.53 | $3.56 | $3.48 | $3.52 | $3.24 | 14,882,880 |
| 2019-06-27 | $3.53 | $3.60 | $3.52 | $3.55 | $3.27 | 19,616,080 |
| 2019-06-26 | $3.52 | $3.58 | $3.51 | $3.52 | $3.24 | 14,660,080 |
| 2019-06-25 | $3.60 | $3.61 | $3.48 | $3.55 | $3.27 | 27,685,900 |
| 2019-06-24 | $3.63 | $3.67 | $3.57 | $3.60 | $3.31 | 28,465,130 |
| 2019-06-21 | $3.61 | $3.75 | $3.56 | $3.62 | $3.33 | 54,132,780 |
| 2019-06-20 | $3.37 | $3.62 | $3.37 | $3.59 | $3.30 | 70,848,710 |
| 2019-06-19 | $3.34 | $3.38 | $3.33 | $3.36 | $3.09 | 18,775,590 |
| 2019-06-18 | $3.29 | $3.32 | $3.26 | $3.29 | $3.03 | 10,530,720 |
| 2019-06-17 | $3.31 | $3.33 | $3.30 | $3.31 | $3.05 | 9,885,460 |
| 2019-06-14 | $3.39 | $3.40 | $3.30 | $3.30 | $3.04 | 21,901,360 |
| 2019-06-13 | $3.39 | $3.41 | $3.36 | $3.39 | $3.12 | 12,716,760 |
| 2019-06-12 | $3.42 | $3.44 | $3.38 | $3.40 | $3.13 | 13,467,970 |
| 2019-06-11 | $3.28 | $3.43 | $3.28 | $3.42 | $3.15 | 17,897,800 |
| 2019-06-10 | $3.33 | $3.36 | $3.27 | $3.32 | $3.05 | 13,497,050 |
| 2019-06-07 | $3.33 | $3.33 | $3.33 | $3.33 | $3.06 | 0 |
| 2019-06-06 | $3.40 | $3.42 | $3.33 | $3.33 | $3.06 | 12,490,690 |
| 2019-06-05 | $3.45 | $3.46 | $3.41 | $3.41 | $3.14 | 11,352,300 |
| 2019-06-04 | $3.41 | $3.44 | $3.38 | $3.42 | $3.15 | 10,558,590 |
| 2019-06-03 | $3.42 | $3.48 | $3.42 | $3.44 | $3.17 | 13,498,980 |
| 2019-05-31 | $3.45 | $3.45 | $3.40 | $3.42 | $3.15 | 9,068,480 |
| 2019-05-30 | $3.44 | $3.45 | $3.40 | $3.44 | $3.17 | 13,046,440 |
| 2019-05-29 | $3.44 | $3.52 | $3.41 | $3.47 | $3.19 | 17,052,760 |
| 2019-05-28 | $3.47 | $3.48 | $3.41 | $3.44 | $3.17 | 16,075,400 |
| 2019-05-27 | $3.41 | $3.46 | $3.39 | $3.46 | $3.18 | 11,751,330 |
| 2019-05-24 | $3.37 | $3.42 | $3.35 | $3.39 | $3.12 | 8,001,250 |
| 2019-05-23 | $3.45 | $3.46 | $3.36 | $3.37 | $3.10 | 12,977,000 |
| 2019-05-22 | $3.54 | $3.55 | $3.50 | $3.53 | $3.17 | 12,705,990 |
| 2019-05-21 | $3.52 | $3.57 | $3.50 | $3.55 | $3.19 | 16,190,860 |
| 2019-05-20 | $3.50 | $3.52 | $3.45 | $3.51 | $3.15 | 12,684,600 |
| 2019-05-17 | $3.55 | $3.60 | $3.47 | $3.48 | $3.13 | 15,287,470 |
| 2019-05-16 | $3.57 | $3.59 | $3.54 | $3.58 | $3.22 | 12,795,110 |
| 2019-05-15 | $3.50 | $3.57 | $3.50 | $3.57 | $3.21 | 16,797,230 |
| 2019-05-14 | $3.45 | $3.51 | $3.43 | $3.49 | $3.14 | 17,521,880 |
| 2019-05-13 | $3.47 | $3.50 | $3.45 | $3.47 | $3.12 | 18,161,400 |
| 2019-05-10 | $3.47 | $3.52 | $3.40 | $3.52 | $3.16 | 21,885,790 |
| 2019-05-09 | $3.51 | $3.55 | $3.42 | $3.44 | $3.09 | 22,067,790 |
| 2019-05-08 | $3.53 | $3.60 | $3.50 | $3.54 | $3.18 | 24,146,900 |
| 2019-05-07 | $3.65 | $3.69 | $3.53 | $3.62 | $3.25 | 26,031,100 |
| 2019-05-06 | $3.90 | $3.90 | $3.52 | $3.65 | $3.28 | 37,239,040 |
| 2019-05-03 | $3.91 | $3.91 | $3.91 | $3.91 | $3.51 | 0 |
| 2019-05-02 | $3.91 | $3.91 | $3.91 | $3.91 | $3.51 | 0 |
| 2019-05-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.51 | 0 |
| 2019-04-30 | $3.90 | $3.98 | $3.89 | $3.91 | $3.51 | 18,212,260 |
| 2019-04-29 | $4.02 | $4.06 | $3.90 | $3.90 | $3.51 | 26,114,830 |
| 2019-04-26 | $4.01 | $4.08 | $4.00 | $4.03 | $3.62 | 21,376,330 |
| 2019-04-25 | $4.16 | $4.18 | $4.01 | $4.02 | $3.61 | 27,474,430 |
| 2019-04-24 | $4.12 | $4.18 | $4.12 | $4.17 | $3.75 | 17,982,290 |
| 2019-04-23 | $4.25 | $4.25 | $4.11 | $4.12 | $3.70 | 26,694,240 |
| 2019-04-22 | $4.29 | $4.32 | $4.22 | $4.25 | $3.82 | 22,470,490 |
| 2019-04-19 | $4.29 | $4.30 | $4.21 | $4.29 | $3.86 | 22,592,920 |
| 2019-04-18 | $4.28 | $4.30 | $4.24 | $4.29 | $3.86 | 24,344,370 |
| 2019-04-17 | $4.27 | $4.28 | $4.23 | $4.27 | $3.84 | 28,980,500 |
| 2019-04-16 | $4.19 | $4.24 | $4.09 | $4.24 | $3.81 | 31,367,500 |
| 2019-04-15 | $4.28 | $4.32 | $4.18 | $4.19 | $3.77 | 30,169,020 |
| 2019-04-12 | $4.23 | $4.27 | $4.21 | $4.24 | $3.81 | 20,810,600 |
| 2019-04-11 | $4.27 | $4.31 | $4.22 | $4.24 | $3.81 | 28,809,900 |
| 2019-04-10 | $4.30 | $4.31 | $4.23 | $4.27 | $3.84 | 31,701,000 |
| 2019-04-09 | $4.31 | $4.37 | $4.26 | $4.33 | $3.89 | 35,546,660 |
| 2019-04-08 | $4.38 | $4.40 | $4.23 | $4.29 | $3.86 | 51,836,810 |
| 2019-04-05 | $4.37 | $4.37 | $4.37 | $4.37 | $3.93 | 0 |
| 2019-04-04 | $4.40 | $4.43 | $4.30 | $4.37 | $3.93 | 58,205,840 |
| 2019-04-03 | $4.24 | $4.40 | $4.23 | $4.38 | $3.94 | 81,285,750 |
| 2019-04-02 | $4.29 | $4.33 | $4.24 | $4.27 | $3.84 | 58,632,240 |
| 2019-04-01 | $4.23 | $4.30 | $4.17 | $4.25 | $3.82 | 65,703,420 |
| 2019-03-29 | $4.04 | $4.18 | $4.00 | $4.17 | $3.75 | 52,974,640 |
| 2019-03-28 | $4.01 | $4.12 | $4.01 | $4.03 | $3.62 | 28,996,930 |
| 2019-03-27 | $4.12 | $4.16 | $4.03 | $4.08 | $3.67 | 35,202,340 |
| 2019-03-26 | $4.17 | $4.20 | $4.00 | $4.02 | $3.61 | 44,977,740 |
| 2019-03-25 | $4.20 | $4.26 | $4.15 | $4.16 | $3.74 | 49,746,730 |
| 2019-03-22 | $4.21 | $4.35 | $4.14 | $4.28 | $3.85 | 78,063,320 |
| 2019-03-21 | $4.17 | $4.28 | $4.12 | $4.24 | $3.81 | 74,256,960 |
| 2019-03-20 | $4.16 | $4.17 | $4.05 | $4.16 | $3.74 | 34,888,390 |
| 2019-03-19 | $4.14 | $4.21 | $4.13 | $4.16 | $3.74 | 36,816,660 |
| 2019-03-18 | $4.09 | $4.15 | $4.06 | $4.15 | $3.73 | 34,203,380 |
| 2019-03-15 | $4.08 | $4.17 | $4.05 | $4.09 | $3.68 | 44,499,190 |
| 2019-03-14 | $4.18 | $4.20 | $4.01 | $4.07 | $3.66 | 56,327,500 |
| 2019-03-13 | $4.25 | $4.34 | $4.18 | $4.21 | $3.78 | 84,036,840 |
| 2019-03-12 | $4.39 | $4.42 | $4.17 | $4.23 | $3.80 | 134,462,920 |
| 2019-03-11 | $3.93 | $4.31 | $3.92 | $4.31 | $3.87 | 130,839,900 |
| 2019-03-08 | $4.16 | $4.19 | $3.91 | $3.92 | $3.52 | 67,494,870 |
| 2019-03-07 | $4.25 | $4.28 | $4.19 | $4.23 | $3.80 | 66,683,770 |
| 2019-03-06 | $4.12 | $4.25 | $4.11 | $4.23 | $3.80 | 75,503,910 |
| 2019-03-05 | $4.07 | $4.14 | $4.05 | $4.13 | $3.71 | 53,374,880 |
| 2019-03-04 | $4.01 | $4.17 | $4.00 | $4.10 | $3.69 | 80,749,350 |
| 2019-03-01 | $4.06 | $4.06 | $3.97 | $4.02 | $3.61 | 33,963,010 |
| 2019-02-28 | $3.99 | $4.09 | $3.94 | $4.00 | $3.60 | 44,900,530 |
| 2019-02-27 | $3.95 | $4.07 | $3.91 | $4.00 | $3.60 | 68,243,790 |
| 2019-02-26 | $3.93 | $4.02 | $3.86 | $3.95 | $3.55 | 75,331,500 |
| 2019-02-25 | $3.67 | $3.95 | $3.67 | $3.92 | $3.52 | 78,114,350 |
| 2019-02-22 | $3.62 | $3.66 | $3.58 | $3.66 | $3.29 | 29,197,400 |
| 2019-02-21 | $3.63 | $3.69 | $3.60 | $3.62 | $3.25 | 30,326,020 |
| 2019-02-20 | $3.63 | $3.65 | $3.59 | $3.63 | $3.26 | 16,244,440 |
| 2019-02-19 | $3.65 | $3.69 | $3.60 | $3.63 | $3.26 | 31,093,680 |
| 2019-02-18 | $3.53 | $3.65 | $3.53 | $3.64 | $3.27 | 28,462,250 |
| 2019-02-15 | $3.54 | $3.58 | $3.52 | $3.53 | $3.17 | 17,494,180 |
| 2019-02-14 | $3.53 | $3.57 | $3.52 | $3.55 | $3.19 | 15,202,780 |
| 2019-02-13 | $3.49 | $3.55 | $3.46 | $3.53 | $3.17 | 26,049,140 |
| 2019-02-12 | $3.45 | $3.49 | $3.44 | $3.48 | $3.13 | 12,785,320 |
| 2019-02-11 | $3.41 | $3.44 | $3.39 | $3.44 | $3.09 | 11,549,500 |
| 2019-02-08 | $3.39 | $3.39 | $3.39 | $3.39 | $3.05 | 0 |
| 2019-02-07 | $3.39 | $3.39 | $3.39 | $3.39 | $3.05 | 0 |
| 2019-02-06 | $3.39 | $3.39 | $3.39 | $3.39 | $3.05 | 0 |
| 2019-02-05 | $3.39 | $3.39 | $3.39 | $3.39 | $3.05 | 0 |
| 2019-02-04 | $3.39 | $3.39 | $3.39 | $3.39 | $3.05 | 0 |
| 2019-02-01 | $3.33 | $3.40 | $3.33 | $3.39 | $3.05 | 10,618,650 |
| 2019-01-31 | $3.35 | $3.38 | $3.30 | $3.32 | $2.98 | 10,752,400 |
| 2019-01-30 | $3.37 | $3.40 | $3.34 | $3.35 | $3.01 | 5,937,650 |
| 2019-01-29 | $3.44 | $3.44 | $3.34 | $3.37 | $3.03 | 10,973,500 |
| 2019-01-28 | $3.46 | $3.47 | $3.41 | $3.42 | $3.07 | 8,913,690 |
| 2019-01-25 | $3.47 | $3.51 | $3.44 | $3.44 | $3.09 | 13,811,280 |
| 2019-01-24 | $3.42 | $3.45 | $3.40 | $3.42 | $3.07 | 8,829,930 |
| 2019-01-23 | $3.44 | $3.47 | $3.40 | $3.42 | $3.07 | 9,408,360 |
| 2019-01-22 | $3.51 | $3.51 | $3.43 | $3.44 | $3.09 | 10,727,480 |
| 2019-01-21 | $3.53 | $3.55 | $3.50 | $3.51 | $3.15 | 10,027,070 |
| 2019-01-18 | $3.47 | $3.53 | $3.47 | $3.50 | $3.15 | 12,658,840 |
| 2019-01-17 | $3.52 | $3.54 | $3.47 | $3.48 | $3.13 | 17,403,070 |
| 2019-01-16 | $3.54 | $3.64 | $3.50 | $3.55 | $3.19 | 31,262,520 |
| 2019-01-15 | $3.49 | $3.57 | $3.47 | $3.55 | $3.19 | 22,841,420 |
| 2019-01-14 | $3.51 | $3.52 | $3.48 | $3.50 | $3.15 | 9,101,220 |
| 2019-01-11 | $3.49 | $3.53 | $3.45 | $3.51 | $3.15 | 18,083,880 |
| 2019-01-10 | $3.44 | $3.52 | $3.44 | $3.50 | $3.15 | 18,163,310 |
| 2019-01-09 | $3.45 | $3.50 | $3.44 | $3.44 | $3.09 | 14,563,070 |
| 2019-01-08 | $3.48 | $3.49 | $3.44 | $3.45 | $3.10 | 10,497,520 |
| 2019-01-07 | $3.46 | $3.52 | $3.44 | $3.49 | $3.14 | 16,925,580 |
| 2019-01-04 | $3.34 | $3.43 | $3.32 | $3.43 | $3.08 | 16,063,460 |
| 2019-01-03 | $3.45 | $3.46 | $3.35 | $3.37 | $3.03 | 15,516,420 |
| 2019-01-02 | $3.49 | $3.53 | $3.41 | $3.43 | $3.08 | 16,549,710 |
| 2019-01-01 | $3.43 | $3.43 | $3.43 | $3.43 | $3.08 | 0 |
| 2018-12-31 | $3.43 | $3.43 | $3.43 | $3.43 | $3.08 | 0 |
| 2018-12-28 | $3.44 | $3.45 | $3.40 | $3.43 | $3.08 | 10,851,920 |
| 2018-12-27 | $3.52 | $3.53 | $3.41 | $3.42 | $3.07 | 12,768,020 |
| 2018-12-26 | $3.44 | $3.51 | $3.41 | $3.46 | $3.11 | 12,101,040 |
| 2018-12-25 | $3.49 | $3.49 | $3.33 | $3.43 | $3.08 | 17,516,980 |
| 2018-12-24 | $3.50 | $3.53 | $3.47 | $3.52 | $3.16 | 10,279,950 |
| 2018-12-21 | $3.50 | $3.51 | $3.43 | $3.50 | $3.15 | 12,239,510 |
| 2018-12-20 | $3.48 | $3.55 | $3.46 | $3.50 | $3.15 | 13,340,260 |
| 2018-12-19 | $3.62 | $3.63 | $3.50 | $3.50 | $3.15 | 17,872,620 |
| 2018-12-18 | $3.70 | $3.70 | $3.57 | $3.59 | $3.23 | 31,236,530 |
| 2018-12-17 | $3.64 | $3.74 | $3.56 | $3.72 | $3.34 | 40,326,630 |
| 2018-12-14 | $3.68 | $3.85 | $3.65 | $3.65 | $3.28 | 67,580,270 |
| 2018-12-13 | $3.63 | $3.70 | $3.57 | $3.65 | $3.28 | 29,877,730 |
| 2018-12-12 | $3.63 | $3.66 | $3.60 | $3.61 | $3.24 | 19,485,830 |
| 2018-12-11 | $3.63 | $3.66 | $3.57 | $3.60 | $3.24 | 18,982,540 |
| 2018-12-10 | $3.68 | $3.71 | $3.61 | $3.64 | $3.27 | 27,135,430 |
| 2018-12-07 | $3.59 | $3.76 | $3.59 | $3.75 | $3.37 | 46,963,230 |
| 2018-12-06 | $3.67 | $3.72 | $3.59 | $3.59 | $3.23 | 28,481,190 |
| 2018-12-05 | $3.57 | $3.75 | $3.54 | $3.70 | $3.33 | 42,266,290 |
| 2018-12-04 | $3.54 | $3.67 | $3.52 | $3.65 | $3.28 | 31,161,390 |
| 2018-12-03 | $3.54 | $3.56 | $3.49 | $3.55 | $3.19 | 20,992,990 |
| 2018-11-30 | $3.43 | $3.46 | $3.38 | $3.45 | $3.10 | 13,983,320 |
| 2018-11-29 | $3.56 | $3.58 | $3.44 | $3.45 | $3.10 | 15,972,480 |
| 2018-11-28 | $3.53 | $3.56 | $3.41 | $3.54 | $3.18 | 19,138,810 |
| 2018-11-27 | $3.62 | $3.63 | $3.50 | $3.53 | $3.17 | 19,976,260 |
| 2018-11-26 | $3.52 | $3.68 | $3.52 | $3.57 | $3.21 | 28,010,210 |
| 2018-11-23 | $3.66 | $3.72 | $3.51 | $3.51 | $3.15 | 30,695,460 |
| 2018-11-22 | $3.70 | $3.74 | $3.62 | $3.63 | $3.26 | 20,104,270 |
| 2018-11-21 | $3.63 | $3.79 | $3.58 | $3.71 | $3.33 | 39,942,010 |
| 2018-11-20 | $3.88 | $4.05 | $3.72 | $3.73 | $3.35 | 98,373,980 |
| 2018-11-19 | $3.53 | $3.88 | $3.49 | $3.88 | $3.49 | 75,193,550 |
| 2018-11-16 | $3.53 | $3.55 | $3.49 | $3.53 | $3.17 | 18,485,800 |
| 2018-11-15 | $3.51 | $3.53 | $3.48 | $3.53 | $3.17 | 19,347,300 |
| 2018-11-14 | $3.50 | $3.58 | $3.48 | $3.50 | $3.15 | 25,801,590 |
| 2018-11-13 | $3.39 | $3.53 | $3.36 | $3.52 | $3.16 | 29,993,880 |
| 2018-11-12 | $3.31 | $3.40 | $3.30 | $3.40 | $3.06 | 17,782,680 |
| 2018-11-09 | $3.31 | $3.33 | $3.29 | $3.29 | $2.96 | 9,850,010 |
| 2018-11-08 | $3.37 | $3.38 | $3.31 | $3.31 | $2.98 | 11,124,620 |
| 2018-11-07 | $3.38 | $3.39 | $3.34 | $3.35 | $3.01 | 9,987,290 |
| 2018-11-06 | $3.37 | $3.38 | $3.32 | $3.38 | $3.04 | 12,555,010 |
| 2018-11-05 | $3.32 | $3.41 | $3.30 | $3.38 | $3.04 | 20,136,760 |
| 2018-11-02 | $3.28 | $3.32 | $3.26 | $3.32 | $2.98 | 20,501,980 |
| 2018-11-01 | $3.25 | $3.30 | $3.23 | $3.23 | $2.90 | 18,121,860 |
| 2018-10-31 | $3.20 | $3.25 | $3.19 | $3.23 | $2.90 | 13,812,720 |
| 2018-10-30 | $3.18 | $3.21 | $3.14 | $3.19 | $2.87 | 11,815,190 |
| 2018-10-29 | $3.19 | $3.23 | $3.15 | $3.17 | $2.85 | 8,088,900 |
| 2018-10-26 | $3.20 | $3.24 | $3.18 | $3.19 | $2.87 | 9,354,700 |
| 2018-10-25 | $3.11 | $3.19 | $3.05 | $3.18 | $2.86 | 10,420,960 |
| 2018-10-24 | $3.16 | $3.23 | $3.15 | $3.18 | $2.86 | 10,110,200 |
| 2018-10-23 | $3.22 | $3.26 | $3.15 | $3.17 | $2.85 | 14,115,920 |
| 2018-10-22 | $3.09 | $3.26 | $3.08 | $3.22 | $2.89 | 21,804,580 |
| 2018-10-19 | $3.00 | $3.08 | $2.98 | $3.08 | $2.77 | 10,892,830 |
| 2018-10-18 | $3.07 | $3.09 | $3.01 | $3.02 | $2.71 | 9,248,690 |
| 2018-10-17 | $3.09 | $3.13 | $3.05 | $3.09 | $2.78 | 8,286,150 |
| 2018-10-16 | $3.10 | $3.14 | $3.04 | $3.06 | $2.75 | 12,643,370 |
| 2018-10-15 | $3.23 | $3.24 | $3.10 | $3.11 | $2.80 | 11,603,420 |
| 2018-10-12 | $3.32 | $3.32 | $3.07 | $3.20 | $2.88 | 25,772,120 |
| 2018-10-11 | $3.63 | $3.63 | $3.35 | $3.35 | $3.01 | 29,378,800 |
| 2018-10-10 | $3.70 | $3.75 | $3.70 | $3.72 | $3.34 | 5,732,600 |
| 2018-10-09 | $3.70 | $3.73 | $3.68 | $3.69 | $3.32 | 5,515,030 |
| 2018-10-08 | $3.76 | $3.76 | $3.64 | $3.71 | $3.33 | 15,506,940 |
| 2018-10-05 | $3.79 | $3.79 | $3.79 | $3.79 | $3.41 | 0 |
| 2018-10-04 | $3.79 | $3.79 | $3.79 | $3.79 | $3.41 | 0 |
| 2018-10-03 | $3.79 | $3.79 | $3.79 | $3.79 | $3.41 | 0 |
| 2018-10-02 | $3.79 | $3.79 | $3.79 | $3.79 | $3.41 | 0 |
| 2018-10-01 | $3.79 | $3.79 | $3.79 | $3.79 | $3.41 | 0 |
| 2018-09-28 | $3.77 | $3.80 | $3.76 | $3.79 | $3.41 | 7,739,480 |
| 2018-09-27 | $3.84 | $3.84 | $3.77 | $3.77 | $3.39 | 10,177,000 |
| 2018-09-26 | $3.83 | $3.86 | $3.81 | $3.83 | $3.44 | 10,046,700 |
| 2018-09-25 | $3.85 | $3.85 | $3.81 | $3.83 | $3.44 | 7,090,940 |
| 2018-09-24 | $3.87 | $3.87 | $3.87 | $3.87 | $3.48 | 0 |
| 2018-09-21 | $3.80 | $3.88 | $3.79 | $3.87 | $3.48 | 14,348,430 |
| 2018-09-20 | $3.83 | $3.83 | $3.78 | $3.79 | $3.41 | 8,236,300 |
| 2018-09-19 | $3.79 | $3.84 | $3.78 | $3.82 | $3.43 | 9,863,810 |
| 2018-09-18 | $3.74 | $3.80 | $3.74 | $3.79 | $3.41 | 9,220,000 |
| 2018-09-17 | $3.86 | $3.86 | $3.76 | $3.76 | $3.38 | 11,780,940 |
| 2018-09-14 | $3.87 | $3.94 | $3.84 | $3.87 | $3.48 | 12,496,250 |
| 2018-09-13 | $3.86 | $3.87 | $3.83 | $3.86 | $3.47 | 5,891,500 |
| 2018-09-12 | $3.85 | $3.87 | $3.82 | $3.84 | $3.45 | 5,391,200 |
| 2018-09-11 | $3.84 | $3.88 | $3.83 | $3.84 | $3.45 | 5,715,410 |
| 2018-09-10 | $3.89 | $3.90 | $3.84 | $3.84 | $3.45 | 5,815,000 |
| 2018-09-07 | $3.90 | $3.91 | $3.87 | $3.89 | $3.50 | 5,492,530 |
| 2018-09-06 | $3.91 | $3.92 | $3.87 | $3.88 | $3.49 | 6,711,660 |
| 2018-09-05 | $3.92 | $3.93 | $3.87 | $3.88 | $3.49 | 5,215,800 |
| 2018-09-04 | $3.89 | $3.94 | $3.88 | $3.92 | $3.52 | 6,938,170 |
| 2018-09-03 | $3.92 | $3.93 | $3.86 | $3.90 | $3.51 | 6,919,710 |
| 2018-08-31 | $3.90 | $3.95 | $3.87 | $3.95 | $3.55 | 10,682,000 |
| 2018-08-30 | $3.97 | $3.98 | $3.89 | $3.90 | $3.51 | 9,096,020 |
| 2018-08-29 | $3.96 | $4.00 | $3.95 | $3.97 | $3.57 | 11,379,390 |
| 2018-08-28 | $3.95 | $3.98 | $3.93 | $3.94 | $3.54 | 8,248,930 |
| 2018-08-27 | $3.90 | $3.98 | $3.90 | $3.96 | $3.56 | 12,448,610 |
| 2018-08-24 | $3.89 | $3.90 | $3.85 | $3.88 | $3.49 | 5,864,040 |
| 2018-08-23 | $3.89 | $3.91 | $3.87 | $3.89 | $3.50 | 5,672,240 |
| 2018-08-22 | $3.94 | $3.94 | $3.88 | $3.89 | $3.50 | 6,561,120 |
| 2018-08-21 | $3.93 | $3.96 | $3.91 | $3.94 | $3.54 | 7,115,470 |
| 2018-08-20 | $3.91 | $3.94 | $3.86 | $3.92 | $3.52 | 8,906,970 |
| 2018-08-17 | $3.99 | $4.04 | $3.90 | $3.92 | $3.52 | 9,800,300 |
| 2018-08-16 | $4.02 | $4.02 | $3.94 | $3.97 | $3.57 | 11,497,150 |
| 2018-08-15 | $4.06 | $4.11 | $4.04 | $4.04 | $3.63 | 12,956,500 |
| 2018-08-14 | $4.03 | $4.07 | $4.03 | $4.05 | $3.64 | 6,898,500 |
| 2018-08-13 | $4.04 | $4.08 | $4.02 | $4.06 | $3.65 | 7,664,810 |
| 2018-08-10 | $4.08 | $4.11 | $4.06 | $4.09 | $3.68 | 7,335,260 |
| 2018-08-09 | $4.03 | $4.11 | $4.03 | $4.09 | $3.68 | 12,259,500 |
| 2018-08-08 | $4.05 | $4.14 | $4.03 | $4.06 | $3.65 | 15,034,900 |
| 2018-08-07 | $3.98 | $4.06 | $3.98 | $4.06 | $3.65 | 8,846,650 |
| 2018-08-06 | $4.01 | $4.03 | $3.96 | $3.98 | $3.58 | 9,233,900 |
| 2018-08-03 | $4.05 | $4.08 | $3.99 | $4.01 | $3.60 | 8,279,290 |
| 2018-08-02 | $4.15 | $4.18 | $4.00 | $4.05 | $3.64 | 18,380,420 |
| 2018-08-01 | $4.25 | $4.27 | $4.15 | $4.16 | $3.74 | 12,417,800 |
| 2018-07-31 | $4.23 | $4.25 | $4.21 | $4.24 | $3.81 | 7,998,170 |
| 2018-07-30 | $4.26 | $4.30 | $4.20 | $4.23 | $3.80 | 15,301,410 |
| 2018-07-27 | $4.32 | $4.33 | $4.26 | $4.27 | $3.84 | 17,181,510 |
| 2018-07-26 | $4.26 | $4.41 | $4.25 | $4.34 | $3.90 | 35,906,900 |
| 2018-07-25 | $4.32 | $4.33 | $4.25 | $4.27 | $3.84 | 16,794,500 |
| 2018-07-24 | $4.18 | $4.33 | $4.17 | $4.30 | $3.87 | 33,385,040 |
| 2018-07-23 | $4.17 | $4.22 | $4.13 | $4.19 | $3.77 | 16,497,750 |
| 2018-07-20 | $4.11 | $4.17 | $4.10 | $4.15 | $3.73 | 8,017,800 |
| 2018-07-19 | $4.15 | $4.17 | $4.12 | $4.12 | $3.70 | 7,532,400 |
| 2018-07-18 | $4.16 | $4.21 | $4.14 | $4.15 | $3.73 | 13,162,600 |
| 2018-07-17 | $4.15 | $4.16 | $4.12 | $4.15 | $3.73 | 7,076,090 |
| 2018-07-16 | $4.19 | $4.19 | $4.14 | $4.16 | $3.74 | 6,216,390 |
| 2018-07-13 | $4.20 | $4.22 | $4.17 | $4.18 | $3.76 | 9,868,230 |
| 2018-07-12 | $4.08 | $4.28 | $4.08 | $4.22 | $3.79 | 23,547,460 |
| 2018-07-11 | $4.18 | $4.18 | $4.10 | $4.11 | $3.69 | 11,265,180 |
| 2018-07-10 | $4.22 | $4.25 | $4.18 | $4.22 | $3.79 | 11,830,710 |
| 2018-07-09 | $4.20 | $4.23 | $4.18 | $4.21 | $3.78 | 12,461,260 |
| 2018-07-06 | $4.18 | $4.20 | $4.10 | $4.18 | $3.76 | 13,370,110 |
| 2018-07-05 | $4.18 | $4.22 | $4.13 | $4.19 | $3.77 | 17,956,440 |
| 2018-07-04 | $4.18 | $4.19 | $4.11 | $4.18 | $3.76 | 12,621,610 |
| 2018-07-03 | $4.17 | $4.20 | $4.13 | $4.18 | $3.76 | 12,158,570 |
| 2018-07-02 | $4.21 | $4.22 | $4.09 | $4.15 | $3.73 | 12,457,460 |
| 2018-06-29 | $4.18 | $4.23 | $4.06 | $4.22 | $3.79 | 19,462,960 |
| 2018-06-28 | $4.29 | $4.31 | $4.15 | $4.17 | $3.75 | 14,266,150 |
| 2018-06-27 | $4.29 | $4.31 | $4.25 | $4.30 | $3.87 | 9,673,950 |
| 2018-06-26 | $4.26 | $4.30 | $4.23 | $4.28 | $3.85 | 8,799,910 |
| 2018-06-25 | $4.36 | $4.36 | $4.27 | $4.28 | $3.85 | 10,179,020 |
| 2018-06-22 | $4.26 | $4.31 | $4.21 | $4.30 | $3.87 | 10,175,850 |
| 2018-06-21 | $4.37 | $4.42 | $4.23 | $4.29 | $3.86 | 19,722,940 |
| 2018-06-20 | $4.38 | $4.41 | $4.32 | $4.39 | $3.95 | 19,822,850 |
| 2018-06-19 | $4.30 | $4.48 | $4.26 | $4.43 | $3.98 | 77,298,400 |
| 2018-06-18 | $4.35 | $4.35 | $4.35 | $4.35 | $3.91 | 0 |
| 2018-06-15 | $4.32 | $4.35 | $4.25 | $4.35 | $3.91 | 17,775,260 |
| 2018-06-14 | $4.27 | $4.32 | $4.26 | $4.32 | $3.88 | 11,425,170 |
| 2018-06-13 | $4.31 | $4.32 | $4.21 | $4.31 | $3.87 | 16,328,340 |
| 2018-06-12 | $4.30 | $4.33 | $4.28 | $4.31 | $3.87 | 9,461,920 |
| 2018-06-11 | $4.30 | $4.30 | $4.26 | $4.29 | $3.86 | 9,033,400 |
| 2018-06-08 | $4.40 | $4.40 | $4.24 | $4.32 | $3.88 | 22,137,360 |
| 2018-06-07 | $4.48 | $4.49 | $4.41 | $4.41 | $3.96 | 9,833,370 |
| 2018-06-06 | $4.48 | $4.48 | $4.45 | $4.46 | $4.01 | 8,776,620 |
| 2018-06-05 | $4.47 | $4.49 | $4.44 | $4.49 | $4.04 | 11,048,400 |
| 2018-06-04 | $4.48 | $4.50 | $4.44 | $4.46 | $4.01 | 9,348,700 |
| 2018-06-01 | $4.58 | $4.58 | $4.44 | $4.47 | $4.02 | 13,073,620 |
| 2018-05-31 | $4.55 | $4.61 | $4.53 | $4.56 | $4.10 | 14,730,670 |
| 2018-05-30 | $4.74 | $4.74 | $4.52 | $4.54 | $4.08 | 20,968,280 |
| 2018-05-29 | $4.75 | $4.79 | $4.70 | $4.78 | $4.30 | 23,714,350 |
| 2018-05-28 | $4.82 | $4.84 | $4.75 | $4.76 | $4.28 | 14,070,300 |
| 2018-05-25 | $4.76 | $4.84 | $4.76 | $4.82 | $4.33 | 14,629,100 |
| 2018-05-24 | $4.83 | $4.84 | $4.77 | $4.78 | $4.30 | 13,760,260 |
| 2018-05-23 | $4.89 | $4.89 | $4.82 | $4.84 | $4.35 | 17,754,090 |
| 2018-05-22 | $4.86 | $4.91 | $4.84 | $4.90 | $4.40 | 29,692,540 |
| 2018-05-21 | $4.89 | $4.92 | $4.84 | $4.85 | $4.36 | 24,778,400 |
| 2018-05-18 | $4.77 | $4.83 | $4.75 | $4.82 | $4.33 | 13,622,910 |
| 2018-05-17 | $4.84 | $4.84 | $4.76 | $4.77 | $4.29 | 12,344,330 |
| 2018-05-16 | $4.80 | $4.84 | $4.78 | $4.83 | $4.34 | 14,459,540 |
| 2018-05-15 | $4.78 | $4.81 | $4.78 | $4.80 | $4.31 | 9,690,590 |
| 2018-05-14 | $4.82 | $4.82 | $4.77 | $4.78 | $4.30 | 10,586,120 |
| 2018-05-11 | $4.86 | $4.88 | $4.81 | $4.82 | $4.33 | 13,610,590 |
| 2018-05-10 | $4.88 | $4.88 | $4.84 | $4.86 | $4.37 | 13,780,400 |
| 2018-05-09 | $4.93 | $4.96 | $4.91 | $4.95 | $4.38 | 15,838,500 |
| 2018-05-08 | $4.89 | $4.96 | $4.86 | $4.93 | $4.36 | 18,668,730 |
| 2018-05-07 | $4.85 | $4.88 | $4.84 | $4.88 | $4.32 | 11,360,130 |
| 2018-05-04 | $4.84 | $4.87 | $4.82 | $4.84 | $4.28 | 7,943,600 |
| 2018-05-03 | $4.87 | $4.88 | $4.80 | $4.84 | $4.28 | 14,656,980 |
| 2018-05-02 | $4.92 | $4.94 | $4.86 | $4.87 | $4.31 | 11,178,940 |
| 2018-05-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.35 | 0 |
| 2018-04-30 | $4.92 | $4.92 | $4.92 | $4.92 | $4.35 | 0 |
| 2018-04-27 | $4.88 | $4.93 | $4.81 | $4.92 | $4.35 | 27,705,260 |
| 2018-04-26 | $4.91 | $4.92 | $4.75 | $4.90 | $4.33 | 31,275,430 |
| 2018-04-25 | $4.94 | $4.94 | $4.89 | $4.90 | $4.33 | 18,816,450 |
| 2018-04-24 | $4.92 | $4.97 | $4.89 | $4.96 | $4.39 | 22,937,820 |
| 2018-04-23 | $4.97 | $4.98 | $4.85 | $4.94 | $4.37 | 46,216,220 |
| 2018-04-20 | $4.94 | $4.99 | $4.86 | $4.97 | $4.39 | 39,089,460 |
| 2018-04-19 | $4.85 | $4.97 | $4.83 | $4.94 | $4.37 | 29,872,410 |
| 2018-04-18 | $4.91 | $4.93 | $4.77 | $4.85 | $4.29 | 23,659,880 |
| 2018-04-17 | $4.93 | $4.97 | $4.85 | $4.88 | $4.32 | 20,322,520 |
| 2018-04-16 | $4.97 | $4.97 | $4.84 | $4.93 | $4.36 | 23,449,870 |
| 2018-04-13 | $4.99 | $5.00 | $4.91 | $4.92 | $4.35 | 18,989,990 |
| 2018-04-12 | $5.03 | $5.04 | $4.96 | $4.96 | $4.39 | 19,353,640 |
| 2018-04-11 | $5.03 | $5.06 | $5.01 | $5.03 | $4.45 | 21,279,910 |
| 2018-04-10 | $4.99 | $5.03 | $4.97 | $5.02 | $4.44 | 22,056,230 |
| 2018-04-09 | $5.00 | $5.04 | $4.95 | $4.97 | $4.39 | 28,286,500 |
| 2018-04-06 | $5.01 | $5.01 | $5.01 | $5.01 | $4.43 | 0 |
| 2018-04-05 | $5.01 | $5.01 | $5.01 | $5.01 | $4.43 | 0 |
| 2018-04-04 | $5.11 | $5.15 | $5.00 | $5.01 | $4.43 | 36,958,070 |
| 2018-04-03 | $5.21 | $5.21 | $5.09 | $5.10 | $4.51 | 41,533,520 |
| 2018-04-02 | $5.35 | $5.35 | $5.21 | $5.23 | $4.62 | 63,091,620 |
| 2018-03-30 | $5.29 | $5.44 | $5.26 | $5.35 | $4.73 | 71,481,870 |
| 2018-03-29 | $5.29 | $5.39 | $5.21 | $5.26 | $4.65 | 83,255,420 |
| 2018-03-28 | $5.12 | $5.45 | $5.11 | $5.33 | $4.71 | 121,123,450 |
| 2018-03-27 | $5.22 | $5.23 | $5.15 | $5.19 | $4.59 | 50,053,410 |
| 2018-03-26 | $5.02 | $5.17 | $4.91 | $5.15 | $4.55 | 41,149,920 |
| 2018-03-23 | $5.02 | $5.13 | $4.80 | $5.12 | $4.53 | 123,161,290 |
| 2018-03-22 | $5.06 | $5.13 | $5.02 | $5.12 | $4.53 | 33,481,560 |
| 2018-03-21 | $5.10 | $5.19 | $5.05 | $5.11 | $4.52 | 33,877,350 |
| 2018-03-20 | $5.08 | $5.15 | $5.00 | $5.11 | $4.52 | 38,969,030 |
| 2018-03-19 | $5.10 | $5.16 | $5.06 | $5.10 | $4.51 | 26,737,200 |
| 2018-03-16 | $5.10 | $5.13 | $5.05 | $5.06 | $4.47 | 24,300,990 |
| 2018-03-15 | $5.11 | $5.25 | $5.08 | $5.13 | $4.54 | 36,619,740 |
| 2018-03-14 | $5.17 | $5.20 | $5.11 | $5.12 | $4.53 | 30,980,440 |
| 2018-03-13 | $5.22 | $5.24 | $5.16 | $5.17 | $4.57 | 32,545,410 |
| 2018-03-12 | $5.20 | $5.28 | $5.14 | $5.25 | $4.64 | 63,009,240 |
| 2018-03-09 | $5.28 | $5.38 | $5.17 | $5.24 | $4.63 | 102,205,100 |
| 2018-03-08 | $4.97 | $5.43 | $4.94 | $5.30 | $4.69 | 136,526,420 |
| 2018-03-07 | $5.03 | $5.05 | $4.97 | $4.98 | $4.40 | 31,561,820 |
| 2018-03-06 | $4.99 | $5.09 | $4.97 | $5.06 | $4.47 | 44,873,900 |
| 2018-03-05 | $5.00 | $5.02 | $4.95 | $4.98 | $4.40 | 26,159,780 |
| 2018-03-02 | $4.94 | $5.04 | $4.92 | $5.01 | $4.43 | 40,779,060 |
| 2018-03-01 | $4.92 | $5.00 | $4.92 | $4.97 | $4.39 | 30,583,320 |
| 2018-02-28 | $4.90 | $5.04 | $4.89 | $4.97 | $4.39 | 39,053,110 |
| 2018-02-27 | $5.04 | $5.04 | $4.94 | $4.96 | $4.39 | 43,203,340 |
| 2018-02-26 | $5.00 | $5.05 | $4.88 | $5.04 | $4.46 | 58,959,270 |
| 2018-02-23 | $5.00 | $5.14 | $4.90 | $4.93 | $4.36 | 82,327,230 |
| 2018-02-22 | $4.70 | $5.01 | $4.64 | $4.87 | $4.31 | 59,115,520 |
| 2018-02-21 | $4.64 | $4.64 | $4.64 | $4.64 | $4.10 | 0 |
| 2018-02-20 | $4.64 | $4.64 | $4.64 | $4.64 | $4.10 | 0 |
| 2018-02-19 | $4.64 | $4.64 | $4.64 | $4.64 | $4.10 | 0 |
| 2018-02-16 | $4.64 | $4.64 | $4.64 | $4.64 | $4.10 | 0 |
| 2018-02-15 | $4.64 | $4.64 | $4.64 | $4.64 | $4.10 | 0 |
| 2018-02-14 | $4.60 | $4.65 | $4.58 | $4.64 | $4.10 | 19,847,180 |
| 2018-02-13 | $4.55 | $4.74 | $4.53 | $4.60 | $4.07 | 29,488,310 |
| 2018-02-12 | $4.47 | $4.53 | $4.45 | $4.50 | $3.98 | 17,216,680 |
| 2018-02-09 | $4.58 | $4.64 | $4.29 | $4.44 | $3.93 | 37,247,860 |
| 2018-02-08 | $4.64 | $4.72 | $4.60 | $4.69 | $4.15 | 21,295,530 |
| 2018-02-07 | $4.72 | $4.75 | $4.54 | $4.64 | $4.10 | 32,344,940 |
| 2018-02-06 | $4.95 | $4.95 | $4.60 | $4.62 | $4.09 | 50,612,780 |
| 2018-02-05 | $5.06 | $5.06 | $4.97 | $5.02 | $4.44 | 28,116,590 |
| 2018-02-02 | $5.00 | $5.06 | $4.88 | $5.05 | $4.47 | 28,954,060 |
| 2018-02-01 | $5.20 | $5.22 | $4.99 | $5.00 | $4.42 | 48,676,880 |
| 2018-01-31 | $5.27 | $5.28 | $5.16 | $5.17 | $4.57 | 34,805,800 |
| 2018-01-30 | $5.30 | $5.34 | $5.25 | $5.27 | $4.66 | 25,766,420 |
| 2018-01-29 | $5.45 | $5.48 | $5.29 | $5.31 | $4.70 | 45,444,450 |
| 2018-01-26 | $5.51 | $5.56 | $5.43 | $5.44 | $4.81 | 39,157,680 |
| 2018-01-25 | $5.47 | $5.58 | $5.44 | $5.51 | $4.87 | 59,794,240 |
| 2018-01-24 | $5.46 | $5.55 | $5.39 | $5.50 | $4.86 | 62,650,070 |
| 2018-01-23 | $5.47 | $5.51 | $5.43 | $5.48 | $4.85 | 43,267,580 |
| 2018-01-22 | $5.49 | $5.53 | $5.40 | $5.48 | $4.85 | 45,707,980 |
| 2018-01-19 | $5.41 | $5.51 | $5.38 | $5.46 | $4.83 | 46,505,980 |
| 2018-01-18 | $5.43 | $5.48 | $5.40 | $5.41 | $4.78 | 31,967,350 |
| 2018-01-17 | $5.39 | $5.48 | $5.28 | $5.45 | $4.82 | 64,575,530 |
| 2018-01-16 | $5.28 | $5.38 | $5.27 | $5.37 | $4.75 | 35,133,210 |
| 2018-01-15 | $5.49 | $5.50 | $5.30 | $5.32 | $4.70 | 46,877,720 |
| 2018-01-12 | $5.44 | $5.55 | $5.43 | $5.47 | $4.84 | 49,430,290 |
| 2018-01-11 | $5.48 | $5.48 | $5.40 | $5.46 | $4.83 | 43,902,910 |
| 2018-01-10 | $5.56 | $5.58 | $5.47 | $5.50 | $4.86 | 54,161,630 |
| 2018-01-09 | $5.67 | $5.73 | $5.54 | $5.61 | $4.96 | 78,994,000 |
| 2018-01-08 | $5.64 | $5.72 | $5.63 | $5.66 | $5.01 | 78,992,000 |
| 2018-01-05 | $5.66 | $5.79 | $5.61 | $5.73 | $5.07 | 154,515,110 |
| 2018-01-04 | $6.01 | $6.07 | $5.76 | $5.81 | $5.14 | 291,475,190 |
| 2018-01-03 | $5.30 | $5.72 | $5.29 | $5.72 | $5.06 | 142,584,080 |
| 2018-01-02 | $5.15 | $5.22 | $5.13 | $5.20 | $4.60 | 35,174,410 |
| 2018-01-01 | $5.14 | $5.14 | $5.14 | $5.14 | $4.55 | 0 |
| 2017-12-29 | $5.15 | $5.16 | $5.11 | $5.14 | $4.55 | 17,999,570 |
| 2017-12-28 | $5.09 | $5.17 | $5.07 | $5.13 | $4.54 | 25,796,460 |
| 2017-12-27 | $5.15 | $5.18 | $5.10 | $5.11 | $4.52 | 27,304,480 |
| 2017-12-26 | $5.06 | $5.15 | $5.04 | $5.14 | $4.55 | 26,612,040 |
| 2017-12-25 | $5.17 | $5.19 | $5.05 | $5.06 | $4.47 | 34,243,740 |
| 2017-12-22 | $5.23 | $5.24 | $5.17 | $5.19 | $4.59 | 21,077,820 |
| 2017-12-21 | $5.21 | $5.22 | $5.16 | $5.20 | $4.60 | 24,460,450 |
| 2017-12-20 | $5.31 | $5.32 | $5.16 | $5.18 | $4.58 | 30,682,990 |
| 2017-12-19 | $5.24 | $5.30 | $5.21 | $5.29 | $4.68 | 30,632,050 |
| 2017-12-18 | $5.28 | $5.30 | $5.21 | $5.24 | $4.63 | 26,787,480 |
| 2017-12-15 | $5.22 | $5.34 | $5.20 | $5.31 | $4.70 | 55,921,840 |
| 2017-12-14 | $5.23 | $5.27 | $5.17 | $5.23 | $4.62 | 28,339,220 |
| 2017-12-13 | $5.17 | $5.24 | $5.13 | $5.22 | $4.62 | 22,740,610 |
| 2017-12-12 | $5.23 | $5.24 | $5.16 | $5.17 | $4.57 | 18,914,930 |
| 2017-12-11 | $5.18 | $5.25 | $5.17 | $5.23 | $4.62 | 27,789,240 |
| 2017-12-08 | $5.15 | $5.26 | $5.14 | $5.20 | $4.60 | 27,492,340 |
| 2017-12-07 | $5.18 | $5.23 | $5.14 | $5.15 | $4.55 | 21,907,890 |
| 2017-12-06 | $5.15 | $5.24 | $5.11 | $5.18 | $4.58 | 26,568,160 |
| 2017-12-05 | $5.24 | $5.28 | $5.11 | $5.15 | $4.55 | 32,791,730 |
| 2017-12-04 | $5.36 | $5.38 | $5.22 | $5.23 | $4.62 | 30,259,190 |
| 2017-12-01 | $5.32 | $5.40 | $5.32 | $5.39 | $4.77 | 22,078,060 |
| 2017-11-30 | $5.40 | $5.45 | $5.31 | $5.32 | $4.70 | 37,518,550 |
| 2017-11-29 | $5.53 | $5.55 | $5.40 | $5.47 | $4.84 | 40,615,460 |
| 2017-11-28 | $5.47 | $5.62 | $5.41 | $5.51 | $4.87 | 48,271,470 |
| 2017-11-27 | $5.43 | $5.54 | $5.39 | $5.44 | $4.81 | 58,601,600 |
| 2017-11-24 | $5.23 | $5.50 | $5.19 | $5.44 | $4.81 | 77,119,170 |
| 2017-11-23 | $5.19 | $5.62 | $5.15 | $5.29 | $4.68 | 96,019,270 |
| 2017-11-22 | $5.20 | $5.23 | $5.15 | $5.21 | $4.61 | 29,670,240 |
| 2017-11-21 | $5.20 | $5.25 | $5.15 | $5.20 | $4.60 | 26,837,420 |
| 2017-11-20 | $5.16 | $5.22 | $5.12 | $5.21 | $4.61 | 26,942,030 |
| 2017-11-17 | $5.49 | $5.50 | $5.15 | $5.21 | $4.61 | 57,481,110 |
| 2017-11-16 | $5.53 | $5.57 | $5.45 | $5.46 | $4.83 | 35,286,920 |
| 2017-11-15 | $5.59 | $5.64 | $5.54 | $5.55 | $4.91 | 28,572,060 |
| 2017-11-14 | $5.55 | $5.71 | $5.53 | $5.63 | $4.98 | 55,883,140 |
| 2017-11-13 | $5.59 | $5.61 | $5.51 | $5.55 | $4.91 | 33,980,610 |
| 2017-11-10 | $5.68 | $5.68 | $5.56 | $5.59 | $4.94 | 41,999,760 |
| 2017-11-09 | $5.69 | $5.71 | $5.65 | $5.68 | $5.02 | 26,739,450 |
| 2017-11-08 | $5.70 | $5.74 | $5.68 | $5.70 | $5.04 | 30,045,100 |
| 2017-11-07 | $5.72 | $5.73 | $5.63 | $5.72 | $5.06 | 36,806,840 |
| 2017-11-06 | $5.63 | $5.70 | $5.52 | $5.69 | $5.03 | 36,599,090 |
| 2017-11-03 | $5.73 | $5.75 | $5.57 | $5.63 | $4.98 | 43,484,370 |
| 2017-11-02 | $5.85 | $5.87 | $5.69 | $5.77 | $5.10 | 49,834,710 |
| 2017-11-01 | $5.90 | $5.92 | $5.82 | $5.83 | $5.16 | 37,056,910 |
| 2017-10-31 | $5.91 | $5.95 | $5.85 | $5.89 | $5.21 | 30,381,810 |
| 2017-10-30 | $6.12 | $6.13 | $5.83 | $5.91 | $5.23 | 58,066,320 |
| 2017-10-27 | $6.17 | $6.18 | $6.07 | $6.11 | $5.40 | 40,408,690 |
| 2017-10-26 | $6.18 | $6.21 | $6.13 | $6.16 | $5.45 | 34,988,070 |
| 2017-10-25 | $6.18 | $6.26 | $6.15 | $6.18 | $5.46 | 36,815,160 |
| 2017-10-24 | $6.23 | $6.24 | $6.11 | $6.17 | $5.46 | 43,596,130 |
| 2017-10-23 | $6.11 | $6.32 | $6.07 | $6.25 | $5.53 | 67,999,420 |
| 2017-10-20 | $6.05 | $6.11 | $6.02 | $6.10 | $5.39 | 34,448,900 |
| 2017-10-19 | $6.25 | $6.25 | $6.06 | $6.08 | $5.38 | 62,646,370 |
| 2017-10-18 | $6.29 | $6.44 | $6.26 | $6.27 | $5.54 | 61,315,080 |
| 2017-10-17 | $6.24 | $6.35 | $6.20 | $6.25 | $5.53 | 33,736,490 |
| 2017-10-16 | $6.48 | $6.50 | $6.25 | $6.26 | $5.54 | 75,095,330 |
| 2017-10-13 | $6.20 | $6.49 | $6.13 | $6.47 | $5.72 | 134,984,680 |
| 2017-10-12 | $6.21 | $6.28 | $6.16 | $6.20 | $5.48 | 41,584,720 |
| 2017-10-11 | $6.39 | $6.39 | $6.19 | $6.21 | $5.49 | 74,963,100 |
| 2017-10-10 | $6.40 | $6.42 | $6.33 | $6.40 | $5.66 | 41,234,290 |
| 2017-10-09 | $6.45 | $6.50 | $6.38 | $6.41 | $5.67 | 49,376,720 |
| 2017-10-06 | $6.40 | $6.40 | $6.40 | $6.40 | $5.66 | 0 |
| 2017-10-05 | $6.40 | $6.40 | $6.40 | $6.40 | $5.66 | 0 |
| 2017-10-04 | $6.40 | $6.40 | $6.40 | $6.40 | $5.66 | 0 |
| 2017-10-03 | $6.40 | $6.40 | $6.40 | $6.40 | $5.66 | 0 |
| 2017-10-02 | $6.40 | $6.40 | $6.40 | $6.40 | $5.66 | 0 |
| 2017-09-29 | $6.34 | $6.41 | $6.32 | $6.40 | $5.66 | 58,083,250 |
| 2017-09-28 | $6.32 | $6.38 | $6.27 | $6.29 | $5.56 | 53,496,540 |
| 2017-09-27 | $6.35 | $6.36 | $6.28 | $6.30 | $5.57 | 36,447,420 |
| 2017-09-26 | $6.30 | $6.35 | $6.27 | $6.32 | $5.59 | 40,168,600 |
| 2017-09-25 | $6.30 | $6.40 | $6.25 | $6.26 | $5.54 | 47,444,100 |
| 2017-09-22 | $6.48 | $6.56 | $6.32 | $6.34 | $5.61 | 67,312,300 |
| 2017-09-21 | $6.60 | $6.60 | $6.43 | $6.44 | $5.69 | 76,662,500 |
| 2017-09-20 | $6.63 | $6.66 | $6.46 | $6.63 | $5.86 | 93,913,540 |
| 2017-09-19 | $6.68 | $6.70 | $6.61 | $6.64 | $5.87 | 57,804,680 |
| 2017-09-18 | $6.65 | $6.71 | $6.61 | $6.64 | $5.87 | 68,167,030 |
| 2017-09-15 | $6.73 | $6.78 | $6.66 | $6.66 | $5.89 | 102,876,800 |
| 2017-09-14 | $6.90 | $6.96 | $6.71 | $6.78 | $6.00 | 192,573,140 |
| 2017-09-13 | $6.93 | $7.03 | $6.85 | $6.92 | $6.12 | 215,735,450 |
| 2017-09-12 | $6.82 | $7.04 | $6.77 | $6.96 | $6.15 | 327,221,670 |
| 2017-09-11 | $6.66 | $6.85 | $6.62 | $6.82 | $6.03 | 214,691,840 |
| 2017-09-08 | $6.71 | $6.77 | $6.62 | $6.70 | $5.92 | 108,957,070 |
| 2017-09-07 | $6.78 | $6.84 | $6.69 | $6.71 | $5.93 | 117,954,670 |
| 2017-09-06 | $6.75 | $6.80 | $6.70 | $6.76 | $5.98 | 75,579,750 |
| 2017-09-05 | $6.85 | $6.92 | $6.68 | $6.80 | $6.01 | 151,258,400 |
| 2017-09-04 | $6.67 | $6.87 | $6.63 | $6.86 | $6.07 | 194,386,610 |
| 2017-09-01 | $6.67 | $6.86 | $6.65 | $6.71 | $5.93 | 139,857,210 |
| 2017-08-31 | $6.67 | $6.70 | $6.56 | $6.64 | $5.87 | 126,576,580 |
| 2017-08-30 | $6.76 | $6.81 | $6.69 | $6.72 | $5.94 | 94,867,120 |
| 2017-08-29 | $6.84 | $6.87 | $6.69 | $6.77 | $5.99 | 120,893,550 |
| 2017-08-28 | $6.70 | $6.86 | $6.67 | $6.82 | $6.03 | 134,029,220 |
| 2017-08-25 | $6.64 | $6.73 | $6.52 | $6.71 | $5.93 | 107,370,140 |
| 2017-08-24 | $6.62 | $6.73 | $6.57 | $6.64 | $5.87 | 92,770,830 |
| 2017-08-23 | $6.70 | $6.81 | $6.56 | $6.59 | $5.83 | 135,349,850 |
| 2017-08-22 | $6.95 | $7.02 | $6.75 | $6.82 | $6.03 | 146,330,750 |
| 2017-08-21 | $6.87 | $6.90 | $6.73 | $6.88 | $6.08 | 135,657,730 |
| 2017-08-18 | $6.83 | $7.08 | $6.81 | $6.84 | $6.05 | 234,232,490 |
| 2017-08-17 | $6.72 | $7.02 | $6.67 | $6.92 | $6.12 | 291,713,760 |
| 2017-08-16 | $6.80 | $6.84 | $6.66 | $6.68 | $5.91 | 218,375,760 |
| 2017-08-15 | $6.89 | $7.04 | $6.78 | $6.84 | $6.05 | 419,603,770 |
| 2017-08-14 | $6.20 | $6.78 | $6.20 | $6.78 | $6.00 | 392,691,010 |
| 2017-08-11 | $6.11 | $6.30 | $6.06 | $6.16 | $5.45 | 117,113,540 |
| 2017-08-10 | $6.29 | $6.29 | $6.08 | $6.14 | $5.43 | 97,841,780 |
| 2017-08-09 | $6.23 | $6.37 | $6.16 | $6.28 | $5.55 | 106,940,490 |
| 2017-08-08 | $6.38 | $6.45 | $6.20 | $6.24 | $5.52 | 118,763,040 |
| 2017-08-07 | $6.11 | $6.33 | $6.08 | $6.24 | $5.52 | 99,064,090 |
| 2017-08-04 | $6.18 | $6.29 | $6.11 | $6.12 | $5.41 | 91,801,150 |
| 2017-08-03 | $6.27 | $6.42 | $6.16 | $6.18 | $5.46 | 137,331,570 |
| 2017-08-02 | $6.14 | $6.45 | $6.10 | $6.28 | $5.55 | 206,338,880 |
| 2017-08-01 | $5.94 | $6.28 | $5.93 | $6.18 | $5.46 | 202,763,930 |
| 2017-07-31 | $5.83 | $5.95 | $5.80 | $5.88 | $5.20 | 61,449,460 |
| 2017-07-28 | $5.88 | $5.90 | $5.81 | $5.82 | $5.15 | 51,046,080 |
| 2017-07-27 | $5.94 | $5.96 | $5.86 | $5.90 | $5.22 | 57,962,750 |
| 2017-07-26 | $5.92 | $6.00 | $5.88 | $5.94 | $5.25 | 63,743,320 |
| 2017-07-25 | $6.01 | $6.04 | $5.88 | $5.91 | $5.23 | 87,944,610 |
| 2017-07-24 | $5.83 | $6.15 | $5.80 | $6.06 | $5.36 | 145,546,270 |
| 2017-07-21 | $5.63 | $5.94 | $5.58 | $5.83 | $5.16 | 131,451,090 |
| 2017-07-20 | $5.63 | $5.73 | $5.60 | $5.66 | $5.01 | 75,013,550 |
| 2017-07-19 | $5.56 | $5.64 | $5.54 | $5.64 | $4.99 | 79,641,040 |
| 2017-07-18 | $5.48 | $5.63 | $5.43 | $5.59 | $4.94 | 74,096,560 |
| 2017-07-17 | $6.01 | $6.02 | $5.40 | $5.52 | $4.88 | 130,685,350 |
| 2017-07-14 | $6.00 | $6.12 | $5.97 | $6.00 | $5.31 | 63,355,860 |
| 2017-07-13 | $6.05 | $6.09 | $5.95 | $5.99 | $5.30 | 77,945,000 |
| 2017-07-12 | $6.16 | $6.21 | $5.83 | $6.13 | $5.42 | 157,135,880 |
| 2017-07-11 | $6.40 | $6.43 | $6.14 | $6.16 | $5.45 | 123,154,260 |
| 2017-07-10 | $6.40 | $6.45 | $6.35 | $6.41 | $5.67 | 85,007,040 |
| 2017-07-07 | $6.49 | $6.55 | $6.40 | $6.42 | $5.68 | 98,896,170 |
| 2017-07-06 | $6.58 | $6.63 | $6.49 | $6.50 | $5.75 | 95,031,800 |
| 2017-07-05 | $6.61 | $6.63 | $6.48 | $6.60 | $5.84 | 101,011,500 |
| 2017-07-04 | $6.65 | $6.71 | $6.60 | $6.63 | $5.86 | 74,766,450 |
| 2017-07-03 | $6.60 | $6.71 | $6.59 | $6.64 | $5.87 | 74,850,940 |
| 2017-06-30 | $6.68 | $6.69 | $6.51 | $6.58 | $5.82 | 124,136,840 |
| 2017-06-29 | $6.67 | $6.81 | $6.66 | $6.71 | $5.93 | 94,166,920 |
| 2017-06-28 | $6.85 | $6.86 | $6.66 | $6.70 | $5.92 | 148,632,910 |
| 2017-06-27 | $6.91 | $7.04 | $6.88 | $6.90 | $6.10 | 135,763,020 |
| 2017-06-26 | $6.88 | $6.92 | $6.75 | $6.92 | $6.12 | 114,653,490 |
| 2017-06-23 | $6.91 | $6.97 | $6.70 | $6.88 | $6.08 | 186,710,140 |
| 2017-06-22 | $7.25 | $7.34 | $6.95 | $6.97 | $6.16 | 226,867,460 |
| 2017-06-21 | $7.16 | $7.32 | $7.11 | $7.23 | $6.39 | 195,091,260 |
| 2017-06-20 | $7.06 | $7.27 | $7.03 | $7.15 | $6.32 | 270,046,040 |
| 2017-06-19 | $7.07 | $7.10 | $6.93 | $7.03 | $6.22 | 142,407,350 |
| 2017-06-16 | $6.92 | $7.28 | $6.91 | $7.10 | $6.28 | 297,302,280 |
| 2017-06-15 | $6.90 | $7.04 | $6.88 | $6.94 | $6.14 | 123,397,120 |
| 2017-06-14 | $7.05 | $7.11 | $6.91 | $6.92 | $6.12 | 128,977,430 |
| 2017-06-13 | $7.02 | $7.09 | $6.92 | $7.08 | $6.26 | 138,331,880 |
| 2017-06-12 | $6.90 | $7.19 | $6.88 | $7.02 | $6.21 | 232,778,760 |
| 2017-06-09 | $7.00 | $7.06 | $6.79 | $6.97 | $6.16 | 211,429,180 |
| 2017-06-08 | $7.06 | $7.13 | $6.97 | $7.03 | $6.22 | 266,280,160 |
| 2017-06-07 | $6.58 | $7.26 | $6.57 | $7.14 | $6.31 | 455,686,530 |
| 2017-06-06 | $6.58 | $6.67 | $6.44 | $6.60 | $5.84 | 125,239,150 |
| 2017-06-05 | $6.60 | $6.76 | $6.57 | $6.63 | $5.86 | 121,498,090 |
| 2017-06-02 | $6.43 | $6.68 | $6.40 | $6.60 | $5.84 | 155,341,370 |
| 2017-06-01 | $6.87 | $6.93 | $6.41 | $6.45 | $5.70 | 230,697,340 |
| 2017-05-31 | $7.09 | $7.11 | $6.85 | $6.96 | $6.15 | 165,607,600 |
| 2017-05-30 | $7.07 | $7.07 | $7.07 | $7.07 | $6.18 | 0 |
| 2017-05-29 | $7.07 | $7.07 | $7.07 | $7.07 | $6.18 | 0 |
| 2017-05-26 | $7.20 | $7.50 | $7.03 | $7.07 | $6.18 | 262,607,850 |
| 2017-05-25 | $7.08 | $7.34 | $6.81 | $7.22 | $6.31 | 289,237,550 |
| 2017-05-24 | $6.85 | $7.17 | $6.73 | $7.15 | $6.25 | 253,365,500 |
| 2017-05-23 | $7.66 | $7.83 | $6.98 | $7.06 | $6.17 | 366,030,190 |
| 2017-05-22 | $7.61 | $7.90 | $7.41 | $7.75 | $6.78 | 340,064,460 |
| 2017-05-19 | $7.75 | $7.88 | $7.52 | $7.76 | $6.78 | 346,571,990 |
| 2017-05-18 | $7.95 | $8.28 | $7.53 | $7.85 | $6.86 | 576,100,730 |
| 2017-05-17 | $8.26 | $8.44 | $7.92 | $8.11 | $7.09 | 727,303,830 |
| 2017-05-16 | $6.93 | $7.78 | $6.85 | $7.78 | $6.80 | 554,248,470 |
| 2017-05-15 | $7.06 | $7.38 | $7.01 | $7.07 | $6.18 | 398,835,260 |
| 2017-05-12 | $6.72 | $7.47 | $6.59 | $7.15 | $6.25 | 545,403,130 |
| 2017-05-11 | $6.48 | $6.85 | $6.36 | $6.79 | $5.94 | 363,068,160 |
| 2017-05-10 | $6.88 | $6.95 | $6.32 | $6.43 | $5.62 | 345,590,310 |
| 2017-05-09 | $6.91 | $7.04 | $6.70 | $6.94 | $6.07 | 320,426,670 |
| 2017-05-08 | $7.46 | $7.54 | $6.87 | $6.93 | $6.06 | 377,131,660 |
| 2017-05-05 | $7.55 | $7.70 | $7.22 | $7.49 | $6.55 | 472,772,100 |
| 2017-05-04 | $6.99 | $7.82 | $6.95 | $7.70 | $6.73 | 804,118,440 |
| 2017-05-03 | $7.58 | $7.61 | $7.08 | $7.11 | $6.22 | 461,936,960 |
| 2017-05-02 | $7.51 | $7.84 | $7.28 | $7.79 | $6.81 | 549,642,970 |
| 2017-05-01 | $7.51 | $7.51 | $7.51 | $7.51 | $6.57 | 0 |
| 2017-04-28 | $7.24 | $7.65 | $7.21 | $7.51 | $6.57 | 557,054,580 |
| 2017-04-27 | $7.45 | $7.94 | $7.31 | $7.38 | $6.45 | 926,721,330 |
| 2017-04-26 | $6.38 | $7.22 | $6.32 | $7.22 | $6.31 | 546,027,780 |
| 2017-04-25 | $6.28 | $6.88 | $6.08 | $6.56 | $5.73 | 543,805,520 |
| 2017-04-24 | $6.22 | $6.58 | $6.18 | $6.29 | $5.50 | 364,563,110 |
| 2017-04-21 | $6.83 | $7.00 | $6.32 | $6.32 | $5.53 | 478,149,710 |
| 2017-04-20 | $7.30 | $7.38 | $6.78 | $7.02 | $6.14 | 484,105,020 |
| 2017-04-19 | $7.25 | $7.56 | $6.86 | $7.30 | $6.38 | 534,545,250 |
| 2017-04-18 | $7.69 | $8.05 | $7.50 | $7.50 | $6.56 | 622,225,250 |
| 2017-04-17 | $8.33 | $8.33 | $8.33 | $8.33 | $7.28 | 0 |
| 2017-04-14 | $8.33 | $8.33 | $8.33 | $8.33 | $7.28 | 0 |
| 2017-04-13 | $7.60 | $8.33 | $7.58 | $8.33 | $7.28 | 981,078,020 |
| 2017-04-12 | $7.57 | $7.57 | $7.48 | $7.57 | $6.62 | 313,692,440 |
| 2017-04-11 | $6.88 | $6.88 | $6.88 | $6.88 | $6.01 | 14,260,410 |
| 2017-04-10 | $6.25 | $6.25 | $6.25 | $6.25 | $5.46 | 37,218,980 |
| 2017-04-07 | $4.99 | $5.68 | $4.93 | $5.68 | $4.97 | 364,245,090 |
| 2017-04-06 | $5.16 | $5.16 | $4.90 | $5.16 | $4.51 | 576,383,430 |
| 2017-04-05 | $4.69 | $4.69 | $4.69 | $4.69 | $4.10 | 69,923,100 |
| 2017-04-04 | $4.26 | $4.26 | $4.26 | $4.26 | $3.72 | 0 |
| 2017-04-03 | $4.26 | $4.26 | $4.26 | $4.26 | $3.72 | 0 |
| 2017-03-31 | $4.22 | $4.26 | $4.22 | $4.26 | $3.72 | 18,290,050 |
| 2017-03-30 | $4.28 | $4.29 | $4.21 | $4.22 | $3.69 | 28,117,740 |
| 2017-03-29 | $4.27 | $4.31 | $4.26 | $4.28 | $3.74 | 18,835,880 |
| 2017-03-28 | $4.30 | $4.31 | $4.27 | $4.28 | $3.74 | 14,762,140 |
| 2017-03-27 | $4.32 | $4.34 | $4.29 | $4.30 | $3.76 | 21,498,270 |
| 2017-03-24 | $4.28 | $4.32 | $4.25 | $4.31 | $3.77 | 25,699,430 |
| 2017-03-23 | $4.30 | $4.32 | $4.24 | $4.28 | $3.74 | 23,269,600 |
| 2017-03-22 | $4.30 | $4.32 | $4.27 | $4.29 | $3.75 | 23,132,880 |
| 2017-03-21 | $4.30 | $4.35 | $4.28 | $4.33 | $3.79 | 21,176,520 |
| 2017-03-20 | $4.29 | $4.32 | $4.28 | $4.31 | $3.77 | 19,657,050 |
| 2017-03-17 | $4.36 | $4.37 | $4.27 | $4.30 | $3.76 | 39,807,020 |
| 2017-03-16 | $4.38 | $4.42 | $4.36 | $4.36 | $3.81 | 50,362,320 |
| 2017-03-15 | $4.32 | $4.39 | $4.29 | $4.39 | $3.84 | 42,444,070 |
| 2017-03-14 | $4.38 | $4.39 | $4.31 | $4.34 | $3.79 | 38,283,420 |
| 2017-03-13 | $4.35 | $4.42 | $4.34 | $4.37 | $3.82 | 54,875,380 |
| 2017-03-10 | $4.40 | $4.45 | $4.35 | $4.36 | $3.81 | 44,928,030 |
| 2017-03-09 | $4.47 | $4.50 | $4.39 | $4.40 | $3.85 | 81,555,720 |
| 2017-03-08 | $4.28 | $4.71 | $4.23 | $4.53 | $3.96 | 138,593,750 |
| 2017-03-07 | $4.29 | $4.34 | $4.26 | $4.28 | $3.74 | 39,257,850 |
| 2017-03-06 | $4.36 | $4.44 | $4.29 | $4.32 | $3.78 | 97,624,740 |
| 2017-03-03 | $4.33 | $4.33 | $4.33 | $4.33 | $3.79 | 0 |
| 2017-03-02 | $4.33 | $4.33 | $4.33 | $4.33 | $3.79 | 0 |
| 2017-03-01 | $4.33 | $4.33 | $4.33 | $4.33 | $3.79 | 0 |
| 2017-02-28 | $4.33 | $4.33 | $4.33 | $4.33 | $3.79 | 0 |
| 2017-02-27 | $4.33 | $4.33 | $4.33 | $4.33 | $3.79 | 0 |
| 2017-02-24 | $4.33 | $4.33 | $4.33 | $4.33 | $3.79 | 0 |
| 2017-02-23 | $4.33 | $4.33 | $4.33 | $4.33 | $3.79 | 0 |
| 2017-02-22 | $4.33 | $4.33 | $4.33 | $4.33 | $3.79 | 0 |
| 2017-02-21 | $4.28 | $4.34 | $4.28 | $4.33 | $3.79 | 54,808,820 |
| 2017-02-20 | $4.26 | $4.31 | $4.25 | $4.28 | $3.74 | 40,964,920 |
| 2017-02-17 | $4.30 | $4.32 | $4.25 | $4.25 | $3.72 | 32,307,820 |
| 2017-02-16 | $4.29 | $4.32 | $4.25 | $4.31 | $3.77 | 42,935,290 |
| 2017-02-15 | $4.23 | $4.30 | $4.22 | $4.29 | $3.75 | 48,620,550 |
| 2017-02-14 | $4.25 | $4.26 | $4.20 | $4.24 | $3.71 | 24,833,610 |
| 2017-02-13 | $4.22 | $4.29 | $4.22 | $4.25 | $3.72 | 26,912,270 |
| 2017-02-10 | $4.20 | $4.24 | $4.18 | $4.22 | $3.69 | 30,581,390 |
| 2017-02-09 | $4.17 | $4.22 | $4.16 | $4.20 | $3.67 | 30,313,410 |
| 2017-02-08 | $4.14 | $4.17 | $4.14 | $4.17 | $3.65 | 13,969,360 |
| 2017-02-07 | $4.17 | $4.17 | $4.14 | $4.15 | $3.63 | 10,962,030 |
| 2017-02-06 | $4.15 | $4.18 | $4.14 | $4.18 | $3.65 | 25,962,290 |
| 2017-02-03 | $4.18 | $4.19 | $4.15 | $4.15 | $3.63 | 6,562,200 |
| 2017-02-02 | $4.18 | $4.18 | $4.18 | $4.18 | $3.65 | 0 |
| 2017-02-01 | $4.18 | $4.18 | $4.18 | $4.18 | $3.65 | 0 |
| 2017-01-31 | $4.18 | $4.18 | $4.18 | $4.18 | $3.65 | 0 |
| 2017-01-30 | $4.18 | $4.18 | $4.18 | $4.18 | $3.65 | 0 |
| 2017-01-27 | $4.18 | $4.18 | $4.18 | $4.18 | $3.65 | 0 |
| 2017-01-26 | $4.17 | $4.19 | $4.17 | $4.18 | $3.65 | 9,822,590 |
| 2017-01-25 | $4.17 | $4.18 | $4.16 | $4.17 | $3.65 | 8,179,390 |
| 2017-01-24 | $4.17 | $4.18 | $4.15 | $4.17 | $3.65 | 8,533,520 |
| 2017-01-23 | $4.16 | $4.19 | $4.15 | $4.18 | $3.65 | 13,856,800 |
| 2017-01-20 | $4.13 | $4.18 | $4.13 | $4.17 | $3.65 | 11,934,670 |
| 2017-01-19 | $4.14 | $4.17 | $4.13 | $4.14 | $3.62 | 8,988,500 |
| 2017-01-18 | $4.14 | $4.18 | $4.12 | $4.15 | $3.63 | 12,613,290 |
| 2017-01-17 | $4.14 | $4.17 | $4.11 | $4.15 | $3.63 | 10,398,040 |
| 2017-01-16 | $4.09 | $4.20 | $4.04 | $4.16 | $3.64 | 58,312,050 |
| 2017-01-13 | $4.10 | $4.14 | $4.07 | $4.12 | $3.60 | 15,116,540 |
| 2017-01-12 | $4.13 | $4.14 | $4.09 | $4.10 | $3.58 | 14,113,950 |
| 2017-01-11 | $4.17 | $4.17 | $4.11 | $4.12 | $3.60 | 21,827,770 |
| 2017-01-10 | $4.20 | $4.20 | $4.15 | $4.18 | $3.65 | 20,060,470 |
| 2017-01-09 | $4.19 | $4.21 | $4.15 | $4.21 | $3.68 | 20,244,190 |
| 2017-01-06 | $4.15 | $4.24 | $4.14 | $4.19 | $3.66 | 31,021,830 |
| 2017-01-05 | $4.17 | $4.18 | $4.14 | $4.16 | $3.64 | 12,915,150 |
| 2017-01-04 | $4.15 | $4.17 | $4.12 | $4.17 | $3.65 | 11,302,580 |
| 2017-01-03 | $4.10 | $4.15 | $4.10 | $4.14 | $3.62 | 9,960,020 |
| 2017-01-02 | $4.11 | $4.11 | $4.11 | $4.11 | $3.59 | 0 |
| 2016-12-30 | $4.12 | $4.14 | $4.10 | $4.11 | $3.59 | 8,991,370 |
| 2016-12-29 | $4.17 | $4.17 | $4.10 | $4.12 | $3.60 | 13,765,930 |
| 2016-12-28 | $4.17 | $4.18 | $4.13 | $4.17 | $3.65 | 12,463,910 |
| 2016-12-27 | $4.17 | $4.23 | $4.16 | $4.19 | $3.66 | 18,588,070 |
| 2016-12-26 | $4.14 | $4.16 | $4.09 | $4.15 | $3.63 | 12,257,520 |
| 2016-12-23 | $4.18 | $4.19 | $4.12 | $4.13 | $3.61 | 11,683,890 |
| 2016-12-22 | $4.19 | $4.20 | $4.14 | $4.17 | $3.65 | 17,251,680 |
| 2016-12-21 | $4.11 | $4.23 | $4.10 | $4.19 | $3.66 | 31,261,410 |
| 2016-12-20 | $4.10 | $4.13 | $4.08 | $4.10 | $3.58 | 12,475,280 |
| 2016-12-19 | $4.11 | $4.12 | $4.08 | $4.10 | $3.58 | 10,262,850 |
| 2016-12-16 | $4.09 | $4.11 | $4.08 | $4.10 | $3.58 | 13,822,350 |
| 2016-12-15 | $4.08 | $4.11 | $4.06 | $4.09 | $3.58 | 12,982,510 |
| 2016-12-14 | $4.09 | $4.11 | $4.07 | $4.09 | $3.58 | 13,563,410 |
| 2016-12-13 | $4.07 | $4.12 | $4.04 | $4.09 | $3.58 | 18,603,610 |
| 2016-12-12 | $4.23 | $4.25 | $4.07 | $4.08 | $3.57 | 37,569,640 |
| 2016-12-09 | $4.25 | $4.26 | $4.22 | $4.23 | $3.70 | 20,620,010 |
| 2016-12-08 | $4.28 | $4.31 | $4.24 | $4.25 | $3.72 | 23,982,150 |
| 2016-12-07 | $4.25 | $4.27 | $4.23 | $4.27 | $3.73 | 16,495,970 |
| 2016-12-06 | $4.26 | $4.28 | $4.24 | $4.26 | $3.72 | 13,751,590 |
| 2016-12-05 | $4.24 | $4.30 | $4.23 | $4.24 | $3.71 | 21,757,110 |
| 2016-12-02 | $4.34 | $4.35 | $4.26 | $4.26 | $3.72 | 29,553,030 |
| 2016-12-01 | $4.30 | $4.39 | $4.29 | $4.35 | $3.80 | 32,510,190 |
| 2016-11-30 | $4.39 | $4.39 | $4.29 | $4.32 | $3.78 | 36,017,000 |
| 2016-11-29 | $4.38 | $4.41 | $4.35 | $4.38 | $3.83 | 44,404,440 |
| 2016-11-28 | $4.40 | $4.41 | $4.35 | $4.38 | $3.83 | 55,916,140 |
| 2016-11-25 | $4.30 | $4.42 | $4.29 | $4.41 | $3.86 | 87,957,250 |
| 2016-11-24 | $4.31 | $4.34 | $4.28 | $4.29 | $3.75 | 20,979,350 |
| 2016-11-23 | $4.34 | $4.36 | $4.30 | $4.31 | $3.77 | 32,418,390 |
| 2016-11-22 | $4.29 | $4.39 | $4.28 | $4.35 | $3.80 | 45,438,460 |
| 2016-11-21 | $4.28 | $4.30 | $4.26 | $4.29 | $3.75 | 28,336,660 |
| 2016-11-18 | $4.28 | $4.32 | $4.27 | $4.28 | $3.74 | 28,985,370 |
| 2016-11-17 | $4.28 | $4.29 | $4.25 | $4.28 | $3.74 | 19,156,270 |
| 2016-11-16 | $4.31 | $4.32 | $4.27 | $4.29 | $3.75 | 27,204,020 |
| 2016-11-15 | $4.30 | $4.32 | $4.25 | $4.31 | $3.77 | 34,986,000 |
| 2016-11-14 | $4.27 | $4.31 | $4.23 | $4.30 | $3.76 | 39,724,530 |
| 2016-11-11 | $4.22 | $4.26 | $4.22 | $4.26 | $3.72 | 27,385,800 |
| 2016-11-10 | $4.21 | $4.24 | $4.21 | $4.22 | $3.69 | 20,695,180 |
| 2016-11-09 | $4.25 | $4.26 | $4.16 | $4.18 | $3.65 | 28,258,640 |
| 2016-11-08 | $4.24 | $4.27 | $4.23 | $4.25 | $3.72 | 20,317,850 |
| 2016-11-07 | $4.24 | $4.26 | $4.22 | $4.24 | $3.71 | 14,631,570 |
| 2016-11-04 | $4.24 | $4.26 | $4.22 | $4.23 | $3.70 | 16,332,130 |
| 2016-11-03 | $4.20 | $4.26 | $4.19 | $4.24 | $3.71 | 19,194,680 |
| 2016-11-02 | $4.27 | $4.28 | $4.20 | $4.21 | $3.68 | 21,817,590 |
| 2016-11-01 | $4.25 | $4.30 | $4.24 | $4.29 | $3.75 | 17,605,260 |
| 2016-10-31 | $4.25 | $4.26 | $4.20 | $4.24 | $3.71 | 0 |
| 2016-10-28 | $4.29 | $4.31 | $4.24 | $4.25 | $3.72 | 18,620,680 |
| 2016-10-27 | $4.29 | $4.31 | $4.27 | $4.29 | $3.75 | 16,421,140 |
| 2016-10-26 | $4.37 | $4.37 | $4.28 | $4.29 | $3.75 | 38,693,520 |
| 2016-10-25 | $4.37 | $4.39 | $4.35 | $4.36 | $3.81 | 20,321,420 |
| 2016-10-24 | $4.34 | $4.38 | $4.31 | $4.37 | $3.82 | 29,693,830 |
| 2016-10-21 | $4.38 | $4.38 | $4.31 | $4.34 | $3.79 | 24,715,370 |
| 2016-10-20 | $4.37 | $4.41 | $4.32 | $4.38 | $3.83 | 27,471,700 |
| 2016-10-19 | $4.39 | $4.40 | $4.33 | $4.37 | $3.82 | 21,343,040 |
| 2016-10-18 | $4.32 | $4.38 | $4.28 | $4.38 | $3.83 | 26,312,680 |
| 2016-10-17 | $4.38 | $4.44 | $4.30 | $4.32 | $3.78 | 27,370,490 |
| 2016-10-14 | $4.37 | $4.41 | $4.33 | $4.38 | $3.83 | 35,775,390 |
| 2016-10-13 | $4.31 | $4.42 | $4.29 | $4.39 | $3.84 | 62,410,840 |
| 2016-10-12 | $4.29 | $4.29 | $4.24 | $4.29 | $3.75 | 23,016,960 |
| 2016-10-11 | $4.31 | $4.32 | $4.26 | $4.29 | $3.75 | 25,266,910 |
| 2016-10-10 | $4.21 | $4.31 | $4.21 | $4.30 | $3.76 | 27,454,220 |
| 2016-10-07 | $4.19 | $4.19 | $4.19 | $4.19 | $3.66 | 0 |
| 2016-10-06 | $4.19 | $4.19 | $4.19 | $4.19 | $3.66 | 0 |
| 2016-10-05 | $4.19 | $4.19 | $4.19 | $4.19 | $3.66 | 0 |
| 2016-10-04 | $4.19 | $4.19 | $4.19 | $4.19 | $3.66 | 0 |
| 2016-10-03 | $4.19 | $4.19 | $4.19 | $4.19 | $3.66 | 0 |
| 2016-09-30 | $4.18 | $4.21 | $4.16 | $4.19 | $3.66 | 17,097,350 |
| 2016-09-29 | $4.20 | $4.21 | $4.16 | $4.18 | $3.65 | 19,749,040 |
| 2016-09-28 | $4.24 | $4.25 | $4.17 | $4.19 | $3.66 | 19,367,500 |
| 2016-09-27 | $4.19 | $4.24 | $4.13 | $4.24 | $3.71 | 29,925,390 |
| 2016-09-26 | $4.37 | $4.37 | $4.20 | $4.21 | $3.68 | 44,032,170 |
| 2016-09-23 | $4.41 | $4.45 | $4.38 | $4.39 | $3.84 | 30,189,450 |
| 2016-09-22 | $4.42 | $4.45 | $4.38 | $4.39 | $3.84 | 33,917,900 |
| 2016-09-21 | $4.41 | $4.41 | $4.35 | $4.38 | $3.83 | 30,069,390 |
| 2016-09-20 | $4.41 | $4.49 | $4.39 | $4.42 | $3.86 | 41,243,220 |
| 2016-09-19 | $4.38 | $4.42 | $4.36 | $4.41 | $3.86 | 30,019,720 |
| 2016-09-16 | $4.37 | $4.37 | $4.37 | $4.37 | $3.82 | 0 |
| 2016-09-15 | $4.37 | $4.37 | $4.37 | $4.37 | $3.82 | 0 |
| 2016-09-14 | $4.42 | $4.44 | $4.33 | $4.37 | $3.82 | 46,081,750 |
| 2016-09-13 | $4.44 | $4.50 | $4.39 | $4.46 | $3.90 | 63,099,930 |
| 2016-09-12 | $4.40 | $4.49 | $4.36 | $4.40 | $3.85 | 69,043,220 |
| 2016-09-09 | $4.61 | $4.62 | $4.50 | $4.51 | $3.94 | 81,843,990 |
| 2016-09-08 | $4.56 | $4.65 | $4.46 | $4.62 | $4.04 | 141,901,880 |
| 2016-09-07 | $4.28 | $4.73 | $4.26 | $4.56 | $3.99 | 254,073,600 |
| 2016-09-06 | $4.15 | $4.34 | $4.10 | $4.30 | $3.76 | 112,205,610 |
| 2016-09-05 | $4.13 | $4.19 | $4.11 | $4.14 | $3.62 | 25,499,100 |
| 2016-09-02 | $4.10 | $4.15 | $4.09 | $4.11 | $3.59 | 19,746,300 |
| 2016-09-01 | $4.17 | $4.17 | $4.09 | $4.10 | $3.58 | 29,923,670 |
| 2016-08-31 | $4.19 | $4.21 | $4.14 | $4.16 | $3.64 | 39,798,910 |
| 2016-08-30 | $4.26 | $4.28 | $4.18 | $4.20 | $3.67 | 52,325,190 |
| 2016-08-29 | $4.18 | $4.34 | $4.15 | $4.29 | $3.75 | 94,344,990 |
| 2016-08-26 | $4.23 | $4.23 | $4.15 | $4.18 | $3.65 | 35,046,390 |
| 2016-08-25 | $4.24 | $4.28 | $4.18 | $4.20 | $3.67 | 71,654,150 |
| 2016-08-24 | $4.15 | $4.19 | $4.14 | $4.15 | $3.63 | 17,100,790 |
| 2016-08-23 | $4.16 | $4.17 | $4.11 | $4.14 | $3.62 | 21,442,160 |
| 2016-08-22 | $4.20 | $4.26 | $4.16 | $4.16 | $3.64 | 34,386,060 |
| 2016-08-19 | $4.17 | $4.22 | $4.14 | $4.18 | $3.65 | 28,714,750 |
| 2016-08-18 | $4.20 | $4.22 | $4.16 | $4.18 | $3.65 | 26,418,150 |
| 2016-08-17 | $4.18 | $4.28 | $4.14 | $4.19 | $3.66 | 42,506,120 |
| 2016-08-16 | $4.11 | $4.31 | $4.10 | $4.20 | $3.67 | 75,105,960 |
| 2016-08-15 | $4.05 | $4.17 | $4.03 | $4.12 | $3.60 | 76,071,420 |
| 2016-08-12 | $3.96 | $4.06 | $3.95 | $4.05 | $3.54 | 27,864,210 |
| 2016-08-11 | $4.00 | $4.00 | $3.96 | $3.96 | $3.46 | 15,171,450 |
| 2016-08-10 | $4.01 | $4.03 | $3.98 | $4.00 | $3.50 | 18,832,950 |
| 2016-08-09 | $3.95 | $4.06 | $3.93 | $4.02 | $3.51 | 43,068,020 |
| 2016-08-08 | $3.91 | $3.95 | $3.87 | $3.95 | $3.45 | 13,498,550 |
| 2016-08-05 | $3.91 | $3.94 | $3.89 | $3.91 | $3.42 | 12,764,670 |
| 2016-08-04 | $3.87 | $3.94 | $3.85 | $3.93 | $3.44 | 15,357,310 |
| 2016-08-03 | $3.87 | $3.90 | $3.85 | $3.88 | $3.39 | 10,580,050 |
| 2016-08-02 | $3.86 | $3.89 | $3.80 | $3.89 | $3.40 | 17,853,910 |
| 2016-08-01 | $3.91 | $3.92 | $3.85 | $3.86 | $3.37 | 13,162,440 |
| 2016-07-29 | $3.97 | $3.97 | $3.91 | $3.91 | $3.42 | 17,259,240 |
| 2016-07-28 | $3.92 | $3.96 | $3.90 | $3.96 | $3.46 | 16,258,480 |
| 2016-07-27 | $4.05 | $4.07 | $3.88 | $3.92 | $3.43 | 40,611,720 |
| 2016-07-26 | $4.01 | $4.06 | $3.99 | $4.06 | $3.55 | 19,905,750 |
| 2016-07-25 | $3.99 | $4.03 | $3.98 | $4.01 | $3.51 | 14,852,910 |
| 2016-07-22 | $4.05 | $4.06 | $3.99 | $3.99 | $3.49 | 28,978,850 |
| 2016-07-21 | $4.05 | $4.11 | $4.04 | $4.06 | $3.55 | 28,609,010 |
| 2016-07-20 | $4.05 | $4.07 | $4.03 | $4.05 | $3.54 | 16,770,050 |
| 2016-07-19 | $4.10 | $4.10 | $4.03 | $4.07 | $3.56 | 17,013,150 |
| 2016-07-18 | $4.07 | $4.14 | $4.03 | $4.10 | $3.58 | 33,049,940 |
| 2016-07-15 | $4.09 | $4.10 | $4.04 | $4.07 | $3.56 | 22,710,040 |
| 2016-07-14 | $4.11 | $4.11 | $4.06 | $4.08 | $3.57 | 18,364,640 |
| 2016-07-13 | $4.07 | $4.12 | $4.06 | $4.10 | $3.58 | 45,546,250 |
| 2016-07-12 | $3.99 | $4.07 | $3.96 | $4.06 | $3.55 | 39,421,950 |
| 2016-07-11 | $4.01 | $4.05 | $3.99 | $4.00 | $3.50 | 21,692,460 |
| 2016-07-08 | $4.02 | $4.05 | $3.99 | $4.01 | $3.51 | 21,403,160 |
| 2016-07-07 | $4.01 | $4.05 | $3.99 | $4.04 | $3.53 | 29,055,480 |
| 2016-07-06 | $4.00 | $4.09 | $3.97 | $4.05 | $3.54 | 42,417,150 |
| 2016-07-05 | $3.97 | $4.04 | $3.95 | $4.00 | $3.50 | 33,034,710 |
| 2016-07-04 | $3.89 | $3.98 | $3.87 | $3.96 | $3.46 | 28,649,220 |
| 2016-07-01 | $3.89 | $3.92 | $3.87 | $3.89 | $3.40 | 12,311,760 |
| 2016-06-30 | $3.93 | $3.94 | $3.89 | $3.89 | $3.40 | 14,906,410 |
| 2016-06-29 | $3.92 | $3.95 | $3.90 | $3.93 | $3.44 | 20,152,440 |
| 2016-06-28 | $3.90 | $3.95 | $3.86 | $3.93 | $3.44 | 20,570,980 |
| 2016-06-27 | $3.85 | $3.92 | $3.83 | $3.90 | $3.41 | 16,511,830 |
| 2016-06-24 | $4.00 | $4.00 | $3.80 | $3.87 | $3.38 | 28,676,350 |
| 2016-06-23 | $3.88 | $4.01 | $3.84 | $3.99 | $3.49 | 38,088,750 |
| 2016-06-22 | $3.77 | $3.97 | $3.76 | $3.91 | $3.42 | 42,861,050 |
| 2016-06-21 | $3.77 | $3.80 | $3.75 | $3.79 | $3.31 | 17,098,960 |
| 2016-06-20 | $3.78 | $3.79 | $3.72 | $3.76 | $3.29 | 13,933,540 |
| 2016-06-17 | $3.79 | $3.80 | $3.77 | $3.78 | $3.30 | 16,560,580 |
| 2016-06-16 | $3.83 | $3.83 | $3.75 | $3.77 | $3.30 | 22,432,320 |
| 2016-06-15 | $3.76 | $3.85 | $3.72 | $3.84 | $3.36 | 26,948,630 |
| 2016-06-14 | $3.78 | $3.82 | $3.76 | $3.79 | $3.31 | 14,427,830 |
| 2016-06-13 | $3.92 | $3.92 | $3.77 | $3.78 | $3.30 | 22,721,470 |
| 2016-06-10 | $3.94 | $3.94 | $3.94 | $3.94 | $3.44 | 0 |
| 2016-06-09 | $3.94 | $3.94 | $3.94 | $3.94 | $3.44 | 0 |
| 2016-06-08 | $3.98 | $4.00 | $3.94 | $3.94 | $3.44 | 19,056,030 |
| 2016-06-07 | $3.98 | $3.99 | $3.94 | $3.97 | $3.47 | 14,803,460 |
| 2016-06-06 | $3.99 | $4.01 | $3.95 | $3.97 | $3.47 | 15,886,770 |
| 2016-06-03 | $4.00 | $4.02 | $3.96 | $3.99 | $3.49 | 22,277,450 |
| 2016-06-02 | $4.00 | $4.02 | $3.96 | $4.00 | $3.50 | 20,521,080 |
| 2016-06-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.50 | 0 |
| 2016-05-31 | $3.83 | $4.01 | $3.81 | $4.00 | $3.50 | 37,991,080 |
| 2016-05-30 | $3.83 | $3.88 | $3.78 | $3.83 | $3.35 | 14,455,340 |
| 2016-05-27 | $3.86 | $3.87 | $3.79 | $3.83 | $3.35 | 15,530,790 |
| 2016-05-26 | $3.87 | $3.90 | $3.77 | $3.87 | $3.38 | 19,147,210 |
| 2016-05-25 | $3.94 | $3.97 | $3.86 | $3.87 | $3.38 | 18,541,600 |
| 2016-05-24 | $3.99 | $4.03 | $3.91 | $3.91 | $3.42 | 29,263,780 |
| 2016-05-23 | $4.06 | $4.19 | $4.05 | $4.07 | $3.56 | 22,407,260 |
| 2016-05-20 | $8.11 | $8.20 | $7.99 | $8.12 | $3.49 | 15,250,100 |
| 2016-05-19 | $8.22 | $8.28 | $8.12 | $8.16 | $3.50 | 13,691,140 |
| 2016-05-18 | $8.27 | $8.31 | $8.04 | $8.17 | $3.51 | 17,337,140 |
| 2016-05-17 | $8.13 | $8.44 | $8.07 | $8.34 | $3.58 | 31,164,510 |
| 2016-05-16 | $7.86 | $8.00 | $7.79 | $7.99 | $3.43 | 7,370,140 |
| 2016-05-13 | $7.88 | $7.94 | $7.78 | $7.88 | $3.38 | 6,999,030 |
| 2016-05-12 | $7.88 | $7.90 | $7.71 | $7.88 | $3.38 | 11,426,200 |
| 2016-05-11 | $8.09 | $8.12 | $7.94 | $7.96 | $3.42 | 7,777,830 |
| 2016-05-10 | $7.94 | $8.05 | $7.89 | $7.95 | $3.41 | 9,770,150 |
| 2016-05-09 | $8.17 | $8.18 | $7.86 | $7.91 | $3.40 | 14,787,300 |
| 2016-05-06 | $8.39 | $8.51 | $8.21 | $8.22 | $3.53 | 22,583,790 |
| 2016-05-05 | $8.30 | $8.45 | $8.25 | $8.40 | $3.61 | 13,419,720 |
| 2016-05-04 | $8.26 | $8.35 | $8.25 | $8.30 | $3.56 | 10,870,730 |
| 2016-05-03 | $8.12 | $8.33 | $8.11 | $8.32 | $3.57 | 15,140,370 |
| 2016-05-02 | $8.12 | $8.12 | $8.12 | $8.12 | $3.49 | 0 |
| 2016-04-29 | $8.16 | $8.18 | $8.09 | $8.12 | $3.49 | 8,178,660 |
| 2016-04-28 | $8.11 | $8.23 | $8.07 | $8.16 | $3.50 | 13,122,310 |
| 2016-04-27 | $8.16 | $8.19 | $8.07 | $8.08 | $3.47 | 11,293,420 |
| 2016-04-26 | $8.06 | $8.21 | $8.06 | $8.18 | $3.51 | 12,315,420 |
| 2016-04-25 | $8.30 | $8.30 | $8.08 | $8.13 | $3.49 | 14,701,570 |
| 2016-04-22 | $8.00 | $8.11 | $7.95 | $8.11 | $3.48 | 10,407,670 |
| 2016-04-21 | $8.12 | $8.22 | $8.02 | $8.03 | $3.45 | 14,458,870 |
| 2016-04-20 | $8.65 | $8.69 | $8.00 | $8.15 | $3.50 | 30,789,700 |
| 2016-04-19 | $8.63 | $8.69 | $8.57 | $8.64 | $3.71 | 13,314,200 |
| 2016-04-18 | $8.68 | $8.70 | $8.57 | $8.59 | $3.69 | 16,040,130 |
| 2016-04-15 | $8.70 | $8.84 | $8.68 | $8.74 | $3.75 | 27,617,040 |
| 2016-04-14 | $8.70 | $8.71 | $8.62 | $8.70 | $3.73 | 17,802,340 |
| 2016-04-13 | $8.61 | $8.78 | $8.61 | $8.64 | $3.71 | 34,158,640 |
| 2016-04-12 | $8.70 | $8.71 | $8.49 | $8.58 | $3.68 | 16,746,780 |
| 2016-04-11 | $8.55 | $8.75 | $8.55 | $8.72 | $3.74 | 28,975,710 |
| 2016-04-08 | $8.47 | $8.58 | $8.41 | $8.51 | $3.65 | 18,669,330 |
| 2016-04-07 | $8.71 | $8.73 | $8.50 | $8.51 | $3.65 | 25,150,870 |
| 2016-04-06 | $8.68 | $8.73 | $8.58 | $8.70 | $3.73 | 33,932,250 |
| 2016-04-05 | $8.59 | $8.79 | $8.52 | $8.73 | $3.75 | 43,064,100 |
| 2016-04-04 | $8.60 | $8.60 | $8.60 | $8.60 | $3.69 | 0 |
| 2016-04-01 | $8.46 | $8.66 | $8.41 | $8.60 | $3.69 | 41,017,880 |
| 2016-03-31 | $8.56 | $8.57 | $8.41 | $8.46 | $3.63 | 43,734,260 |
| 2016-03-30 | $8.30 | $8.57 | $8.13 | $8.53 | $3.66 | 84,284,820 |
| 2016-03-29 | $8.05 | $8.38 | $8.05 | $8.34 | $3.58 | 61,841,900 |
| 2016-03-28 | $8.06 | $8.12 | $7.88 | $8.01 | $3.44 | 17,722,730 |
| 2016-03-25 | $7.99 | $8.11 | $7.89 | $8.02 | $3.44 | 17,237,800 |
| 2016-03-24 | $8.13 | $8.22 | $8.01 | $8.05 | $3.46 | 18,689,570 |
| 2016-03-23 | $8.09 | $8.27 | $8.01 | $8.23 | $3.53 | 23,604,350 |
| 2016-03-22 | $8.17 | $8.20 | $8.06 | $8.12 | $3.49 | 23,297,090 |
| 2016-03-21 | $8.13 | $8.31 | $8.01 | $8.26 | $3.55 | 37,141,420 |
| 2016-03-18 | $7.92 | $8.09 | $7.86 | $8.06 | $3.46 | 33,722,920 |
| 2016-03-17 | $7.70 | $7.89 | $7.67 | $7.89 | $3.39 | 22,710,360 |
| 2016-03-16 | $7.84 | $7.94 | $7.64 | $7.68 | $3.30 | 17,783,490 |
| 2016-03-15 | $7.70 | $7.95 | $7.64 | $7.89 | $3.39 | 30,914,890 |
| 2016-03-14 | $7.55 | $7.82 | $7.52 | $7.68 | $3.30 | 21,523,080 |
| 2016-03-11 | $7.44 | $7.56 | $7.36 | $7.45 | $3.20 | 13,189,020 |
| 2016-03-10 | $7.61 | $7.80 | $7.45 | $7.51 | $3.22 | 15,757,910 |
| 2016-03-09 | $7.73 | $7.76 | $7.52 | $7.62 | $3.27 | 26,614,020 |
| 2016-03-08 | $7.99 | $8.02 | $7.58 | $7.94 | $3.41 | 26,218,970 |
| 2016-03-07 | $7.92 | $8.18 | $7.88 | $8.05 | $3.46 | 26,605,590 |
| 2016-03-04 | $8.15 | $8.29 | $7.77 | $7.87 | $3.38 | 38,645,790 |
| 2016-03-03 | $8.24 | $8.55 | $8.08 | $8.28 | $3.55 | 51,716,850 |
| 2016-03-02 | $7.88 | $8.37 | $7.79 | $8.32 | $3.57 | 67,379,440 |
| 2016-03-01 | $7.22 | $7.96 | $7.00 | $7.96 | $3.42 | 52,936,970 |
| 2016-02-29 | $7.88 | $7.98 | $7.24 | $7.24 | $3.11 | 47,085,300 |
| 2016-02-26 | $7.80 | $8.18 | $7.36 | $8.04 | $3.45 | 69,329,540 |
| 2016-02-25 | $7.60 | $8.26 | $7.55 | $7.75 | $3.33 | 74,988,910 |
| 2016-02-24 | $7.47 | $7.62 | $7.36 | $7.61 | $3.27 | 17,107,060 |
| 2016-02-23 | $7.59 | $7.63 | $7.31 | $7.48 | $3.21 | 16,159,110 |
| 2016-02-22 | $7.45 | $7.58 | $7.43 | $7.57 | $3.25 | 19,396,280 |
| 2016-02-19 | $7.37 | $7.45 | $7.31 | $7.38 | $3.17 | 9,549,420 |
| 2016-02-18 | $7.46 | $7.53 | $7.34 | $7.37 | $3.16 | 18,612,110 |
| 2016-02-17 | $7.25 | $7.45 | $7.14 | $7.41 | $3.18 | 20,345,690 |
| 2016-02-16 | $6.99 | $7.28 | $6.96 | $7.25 | $3.11 | 17,515,980 |
| 2016-02-15 | $6.83 | $6.99 | $6.75 | $6.95 | $2.98 | 10,456,720 |
| 2016-02-12 | $7.06 | $7.06 | $7.06 | $7.06 | $3.03 | 0 |
| 2016-02-11 | $7.06 | $7.06 | $7.06 | $7.06 | $3.03 | 0 |
| 2016-02-10 | $7.06 | $7.06 | $7.06 | $7.06 | $3.03 | 0 |
| 2016-02-09 | $7.06 | $7.06 | $7.06 | $7.06 | $3.03 | 0 |
| 2016-02-08 | $7.06 | $7.06 | $7.06 | $7.06 | $3.03 | 0 |
| 2016-02-05 | $7.10 | $7.16 | $7.04 | $7.06 | $3.03 | 10,795,600 |
| 2016-02-04 | $6.96 | $7.17 | $6.92 | $7.09 | $3.04 | 14,814,020 |
| 2016-02-03 | $6.89 | $6.96 | $6.78 | $6.96 | $2.99 | 8,622,900 |
| 2016-02-02 | $6.76 | $6.98 | $6.72 | $6.95 | $2.98 | 11,152,480 |
| 2016-02-01 | $6.80 | $6.86 | $6.65 | $6.76 | $2.90 | 10,392,450 |
| 2016-01-29 | $6.66 | $6.90 | $6.59 | $6.86 | $2.94 | 14,317,010 |
| 2016-01-28 | $6.88 | $7.07 | $6.53 | $6.61 | $2.84 | 16,149,470 |
| 2016-01-27 | $7.10 | $7.19 | $6.60 | $6.91 | $2.97 | 18,910,150 |
| 2016-01-26 | $7.77 | $7.80 | $7.04 | $7.04 | $3.02 | 18,343,000 |
| 2016-01-25 | $7.76 | $7.92 | $7.76 | $7.82 | $3.36 | 8,998,170 |
| 2016-01-22 | $7.70 | $7.78 | $7.60 | $7.72 | $3.31 | 7,523,200 |
| 2016-01-21 | $7.77 | $7.96 | $7.60 | $7.62 | $3.27 | 14,592,610 |
| 2016-01-20 | $7.95 | $8.08 | $7.84 | $7.87 | $3.38 | 19,999,730 |
| 2016-01-19 | $7.73 | $8.01 | $7.68 | $7.96 | $3.42 | 13,716,880 |
| 2016-01-18 | $7.60 | $7.87 | $7.38 | $7.73 | $3.32 | 10,124,920 |
| 2016-01-15 | $8.12 | $8.13 | $7.67 | $7.69 | $3.30 | 13,975,370 |
| 2016-01-14 | $7.75 | $8.17 | $7.71 | $8.14 | $3.49 | 14,232,750 |
| 2016-01-13 | $8.35 | $8.44 | $7.90 | $7.97 | $3.42 | 16,948,060 |
| 2016-01-12 | $8.34 | $8.45 | $8.18 | $8.30 | $3.56 | 12,116,940 |
| 2016-01-11 | $8.72 | $8.92 | $8.19 | $8.21 | $3.52 | 22,719,990 |
| 2016-01-08 | $8.80 | $9.20 | $8.50 | $8.87 | $3.81 | 22,887,510 |
| 2016-01-07 | $9.32 | $9.32 | $8.46 | $8.47 | $3.64 | 5,414,230 |
| 2016-01-06 | $9.28 | $9.45 | $9.21 | $9.40 | $4.03 | 12,115,370 |
| 2016-01-05 | $8.90 | $9.45 | $8.85 | $9.25 | $3.97 | 22,143,670 |
| 2016-01-04 | $10.22 | $10.26 | $9.18 | $9.20 | $3.95 | 12,829,470 |
| 2016-01-01 | $10.19 | $10.19 | $10.19 | $10.19 | $4.37 | 0 |
| 2015-12-31 | $10.31 | $10.37 | $10.18 | $10.19 | $4.37 | 12,132,950 |
| 2015-12-30 | $10.43 | $10.45 | $10.18 | $10.32 | $4.43 | 16,382,250 |
| 2015-12-29 | $10.38 | $10.41 | $10.17 | $10.39 | $4.46 | 13,231,160 |
| 2015-12-28 | $10.75 | $10.79 | $10.31 | $10.33 | $4.43 | 21,590,400 |
| 2015-12-25 | $10.73 | $10.83 | $10.67 | $10.75 | $4.61 | 13,977,700 |
| 2015-12-24 | $10.72 | $10.83 | $10.56 | $10.69 | $4.59 | 16,486,590 |
| 2015-12-23 | $10.63 | $10.89 | $10.58 | $10.68 | $4.58 | 29,210,910 |
| 2015-12-22 | $10.64 | $10.68 | $10.49 | $10.62 | $4.56 | 18,597,630 |
| 2015-12-21 | $10.48 | $10.66 | $10.45 | $10.64 | $4.57 | 19,846,240 |
| 2015-12-18 | $10.60 | $10.70 | $10.50 | $10.53 | $4.52 | 25,356,180 |
| 2015-12-17 | $10.39 | $10.54 | $10.38 | $10.53 | $4.52 | 22,925,780 |
| 2015-12-16 | $10.35 | $10.50 | $10.34 | $10.37 | $4.45 | 12,412,760 |
| 2015-12-15 | $10.33 | $10.55 | $10.30 | $10.38 | $4.46 | 14,622,640 |
| 2015-12-14 | $10.05 | $10.41 | $10.00 | $10.33 | $4.43 | 16,783,010 |
| 2015-12-11 | $10.11 | $10.19 | $10.05 | $10.10 | $4.33 | 10,983,300 |
| 2015-12-10 | $10.20 | $10.29 | $10.08 | $10.11 | $4.34 | 11,893,740 |
| 2015-12-09 | $10.30 | $10.38 | $10.12 | $10.16 | $4.36 | 15,122,660 |
| 2015-12-08 | $10.60 | $10.74 | $10.32 | $10.40 | $4.46 | 19,377,240 |
| 2015-12-07 | $10.52 | $10.69 | $10.50 | $10.58 | $4.54 | 13,194,960 |
| 2015-12-04 | $10.67 | $10.76 | $10.45 | $10.51 | $4.51 | 16,982,320 |
| 2015-12-03 | $10.73 | $10.90 | $10.67 | $10.77 | $4.62 | 18,000,370 |
| 2015-12-02 | $10.75 | $10.75 | $10.36 | $10.71 | $4.60 | 22,580,770 |
| 2015-12-01 | $10.58 | $10.93 | $10.45 | $10.77 | $4.62 | 28,780,590 |
| 2015-11-30 | $10.38 | $10.65 | $10.08 | $10.54 | $4.52 | 26,256,190 |
| 2015-11-27 | $11.14 | $11.26 | $10.19 | $10.38 | $4.46 | 38,355,160 |
| 2015-11-26 | $11.42 | $11.58 | $11.11 | $11.14 | $4.78 | 57,599,330 |
| 2015-11-25 | $10.93 | $11.09 | $10.91 | $11.07 | $4.75 | 24,845,780 |
| 2015-11-24 | $10.98 | $11.04 | $10.78 | $10.99 | $4.72 | 22,674,530 |
| 2015-11-23 | $11.22 | $11.26 | $10.93 | $10.97 | $4.71 | 31,532,690 |
| 2015-11-20 | $11.15 | $11.30 | $11.08 | $11.20 | $4.81 | 35,441,230 |
| 2015-11-19 | $10.94 | $11.20 | $10.84 | $11.17 | $4.79 | 27,239,630 |
| 2015-11-18 | $11.25 | $11.27 | $10.84 | $10.86 | $4.66 | 44,181,870 |
| 2015-11-17 | $11.55 | $11.85 | $11.27 | $11.34 | $4.87 | 94,667,350 |
| 2015-11-16 | $10.62 | $11.20 | $10.60 | $11.18 | $4.80 | 30,242,750 |
| 2015-11-13 | $10.90 | $11.00 | $10.72 | $10.82 | $4.64 | 30,141,270 |
| 2015-11-12 | $11.28 | $11.31 | $10.90 | $11.09 | $4.76 | 40,847,250 |
| 2015-11-11 | $11.19 | $11.29 | $11.03 | $11.25 | $4.83 | 40,366,290 |
| 2015-11-10 | $11.34 | $11.65 | $11.00 | $11.05 | $4.74 | 64,680,000 |
| 2015-11-09 | $11.29 | $11.47 | $11.15 | $11.31 | $4.85 | 57,174,150 |
| 2015-11-06 | $11.26 | $11.48 | $11.15 | $11.38 | $4.88 | 50,445,150 |
| 2015-11-05 | $11.20 | $11.35 | $11.01 | $11.21 | $4.81 | 58,516,350 |
| 2015-11-04 | $10.65 | $11.16 | $10.62 | $11.15 | $4.79 | 42,270,240 |
| 2015-11-03 | $10.60 | $10.68 | $10.41 | $10.58 | $4.54 | 20,594,450 |
| 2015-11-02 | $10.66 | $10.94 | $10.47 | $10.50 | $4.51 | 25,508,120 |
| 2015-10-30 | $10.96 | $11.19 | $10.63 | $10.87 | $4.67 | 28,690,270 |
| 2015-10-29 | $11.02 | $11.16 | $10.74 | $10.99 | $4.72 | 32,517,530 |
| 2015-10-28 | $11.01 | $11.65 | $10.85 | $10.97 | $4.71 | 54,640,680 |
| 2015-10-27 | $11.03 | $11.19 | $10.35 | $11.00 | $4.72 | 43,779,600 |
| 2015-10-26 | $11.59 | $11.60 | $11.06 | $11.15 | $4.79 | 59,405,020 |
| 2015-10-23 | $10.86 | $11.50 | $10.65 | $11.30 | $4.85 | 64,756,670 |
| 2015-10-22 | $10.30 | $10.88 | $10.18 | $10.78 | $4.63 | 41,827,270 |
| 2015-10-21 | $11.34 | $11.55 | $10.21 | $10.23 | $4.39 | 64,778,960 |
| 2015-10-20 | $11.05 | $11.35 | $11.00 | $11.33 | $4.86 | 50,094,230 |
| 2015-10-19 | $11.36 | $11.77 | $11.11 | $11.45 | $4.91 | 109,920,780 |
| 2015-10-16 | $10.15 | $10.97 | $10.09 | $10.97 | $4.71 | 55,747,560 |
| 2015-10-15 | $9.57 | $10.00 | $9.55 | $9.97 | $4.28 | 31,293,280 |
| 2015-10-14 | $9.86 | $9.90 | $9.58 | $9.58 | $4.11 | 25,957,020 |
| 2015-10-13 | $9.70 | $9.95 | $9.61 | $9.87 | $4.24 | 27,436,010 |
| 2015-10-12 | $9.46 | $9.95 | $9.41 | $9.79 | $4.20 | 35,901,150 |
| 2015-10-09 | $9.11 | $9.37 | $9.11 | $9.33 | $4.00 | 21,951,170 |
| 2015-10-08 | $9.12 | $9.27 | $9.05 | $9.15 | $3.93 | 22,961,580 |
| 2015-10-07 | $8.81 | $8.81 | $8.81 | $8.81 | $3.78 | 0 |
| 2015-10-06 | $8.81 | $8.81 | $8.81 | $8.81 | $3.78 | 0 |
| 2015-10-05 | $8.81 | $8.81 | $8.81 | $8.81 | $3.78 | 0 |
| 2015-10-02 | $8.81 | $8.81 | $8.81 | $8.81 | $3.78 | 0 |
| 2015-10-01 | $8.81 | $8.81 | $8.81 | $8.81 | $3.78 | 0 |
| 2015-09-30 | $8.91 | $8.95 | $8.79 | $8.81 | $3.78 | 9,500,830 |
| 2015-09-29 | $8.90 | $8.98 | $8.75 | $8.80 | $3.78 | 14,760,020 |
| 2015-09-28 | $9.09 | $9.18 | $8.80 | $9.11 | $3.91 | 18,741,450 |
| 2015-09-25 | $9.06 | $9.49 | $8.80 | $9.21 | $3.95 | 36,628,470 |
| 2015-09-24 | $9.05 | $9.15 | $8.95 | $9.09 | $3.90 | 13,547,020 |
| 2015-09-23 | $9.01 | $9.18 | $8.89 | $8.96 | $3.85 | 18,810,100 |
| 2015-09-22 | $9.10 | $9.29 | $9.06 | $9.16 | $3.93 | 22,231,930 |
| 2015-09-21 | $8.77 | $9.12 | $8.66 | $9.10 | $3.91 | 22,711,550 |
| 2015-09-18 | $8.82 | $9.07 | $8.71 | $8.90 | $3.82 | 16,235,390 |
| 2015-09-17 | $8.80 | $9.23 | $8.67 | $8.69 | $3.73 | 24,359,560 |
| 2015-09-16 | $8.38 | $9.10 | $8.34 | $9.04 | $3.88 | 21,196,930 |
| 2015-09-15 | $8.49 | $8.75 | $8.13 | $8.27 | $3.55 | 23,856,280 |
| 2015-09-14 | $9.81 | $9.85 | $8.63 | $8.66 | $3.72 | 28,421,080 |
| 2015-09-11 | $9.55 | $9.80 | $9.50 | $9.59 | $4.12 | 16,016,950 |
| 2015-09-10 | $9.71 | $9.86 | $9.45 | $9.47 | $4.06 | 21,308,970 |
| 2015-09-09 | $9.65 | $9.99 | $9.56 | $9.93 | $4.26 | 33,935,720 |
| 2015-09-08 | $9.21 | $9.67 | $8.91 | $9.65 | $4.14 | 23,422,440 |
| 2015-09-07 | $9.56 | $9.97 | $9.18 | $9.21 | $3.95 | 34,761,390 |
| 2015-09-04 | $9.52 | $9.52 | $9.52 | $9.52 | $4.09 | 0 |
| 2015-09-03 | $9.52 | $9.52 | $9.52 | $9.52 | $4.09 | 0 |
| 2015-09-02 | $9.08 | $9.85 | $8.85 | $9.52 | $4.09 | 55,519,230 |
| 2015-09-01 | $9.30 | $9.55 | $8.80 | $9.43 | $4.05 | 52,825,160 |
| 2015-08-31 | $9.40 | $9.59 | $8.92 | $9.56 | $4.10 | 49,652,250 |
Beijing Capital Company Ltd (600008) News Headlines
Recent Beijing Capital Company Ltd (600008) News
Similar Companies to Beijing Capital Company Ltd (600008) 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 | -- | -- | -- |