Rizhao Port Company Ltd (600017) Exchange: SHG
Data as of Oct. 10, 2025
$3.15 ($0.05) 1.61%
Rizhao Port Company Ltd - Daily Information
Click for more stock information on Rizhao Port Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $3.09 |
| Previous Close | $3.15 |
| High | $3.15 |
| Low | $3.09 |
| Adjusted Open | $3.09 |
| Previous Adjusted Close | $3.15 |
| Adjusted High | $3.15 |
| Adjusted Low | $3.09 |
About Rizhao Port Company Ltd (600017)
RIZHAO PORT CO.,LTD. is a China-based company principally engaged in the provision of loading and unloading services, stockpiling services, port management services. The Company’s business involves in coal, ores, cement, steel products, cokes and others. On June 30, 2014, it sold 100% stake in a port machine subsidiary.
Invest in Rizhao Port Company Ltd (600017)
Historical Stock Data for Rizhao Port Company Ltd (600017)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $3.09 | $3.15 | $3.09 | $3.15 | $3.15 | 35,212,300 |
| 2025-10-09 | $3.07 | $3.11 | $3.06 | $3.10 | $3.10 | 23,753,320 |
| 2025-09-30 | $3.09 | $3.10 | $3.06 | $3.06 | $3.06 | 21,671,700 |
| 2025-09-29 | $3.08 | $3.11 | $3.04 | $3.10 | $3.10 | 30,080,760 |
| 2025-09-26 | $3.08 | $3.10 | $3.07 | $3.07 | $3.07 | 23,832,000 |
| 2025-09-25 | $3.16 | $3.16 | $3.08 | $3.09 | $3.09 | 41,442,060 |
| 2025-09-24 | $3.14 | $3.19 | $3.12 | $3.16 | $3.16 | 31,363,180 |
| 2025-09-23 | $3.16 | $3.17 | $3.10 | $3.15 | $3.15 | 45,834,900 |
| 2025-09-22 | $3.24 | $3.24 | $3.17 | $3.19 | $3.19 | 27,654,150 |
| 2025-09-19 | $3.23 | $3.26 | $3.21 | $3.25 | $3.25 | 30,269,900 |
| 2025-09-18 | $3.28 | $3.30 | $3.22 | $3.23 | $3.23 | 40,053,050 |
| 2025-09-17 | $3.27 | $3.31 | $3.24 | $3.28 | $3.28 | 43,567,800 |
| 2025-09-16 | $3.20 | $3.27 | $3.20 | $3.27 | $3.27 | 58,996,100 |
| 2025-09-15 | $3.21 | $3.23 | $3.18 | $3.20 | $3.20 | 26,049,850 |
| 2025-09-12 | $3.18 | $3.23 | $3.18 | $3.21 | $3.21 | 35,202,500 |
| 2025-09-11 | $3.16 | $3.19 | $3.14 | $3.19 | $3.19 | 22,202,700 |
| 2025-09-10 | $3.16 | $3.18 | $3.16 | $3.17 | $3.17 | 18,254,690 |
| 2025-09-09 | $3.18 | $3.19 | $3.15 | $3.17 | $3.17 | 21,923,190 |
| 2025-09-08 | $3.16 | $3.20 | $3.15 | $3.18 | $3.18 | 31,137,150 |
| 2025-09-05 | $3.17 | $3.17 | $3.13 | $3.16 | $3.16 | 28,956,200 |
| 2025-09-04 | $3.14 | $3.17 | $3.12 | $3.16 | $3.16 | 30,370,440 |
| 2025-09-03 | $3.20 | $3.20 | $3.13 | $3.14 | $3.14 | 33,610,890 |
| 2025-09-02 | $3.19 | $3.21 | $3.16 | $3.20 | $3.20 | 36,760,280 |
| 2025-09-01 | $3.21 | $3.22 | $3.17 | $3.19 | $3.19 | 35,154,500 |
| 2025-08-29 | $3.22 | $3.29 | $3.21 | $3.21 | $3.21 | 43,949,810 |
| 2025-08-28 | $3.23 | $3.27 | $3.16 | $3.23 | $3.23 | 52,413,780 |
| 2025-08-27 | $3.32 | $3.33 | $3.22 | $3.23 | $3.23 | 41,209,000 |
| 2025-08-26 | $3.32 | $3.35 | $3.30 | $3.32 | $3.32 | 38,100,100 |
| 2025-08-25 | $3.29 | $3.35 | $3.28 | $3.31 | $3.31 | 48,110,870 |
| 2025-08-22 | $3.26 | $3.29 | $3.22 | $3.28 | $3.28 | 42,393,650 |
| 2025-08-21 | $3.24 | $3.28 | $3.24 | $3.26 | $3.26 | 36,362,090 |
| 2025-08-20 | $3.24 | $3.25 | $3.21 | $3.25 | $3.25 | 26,305,100 |
| 2025-08-19 | $3.22 | $3.24 | $3.22 | $3.24 | $3.24 | 21,842,600 |
| 2025-08-18 | $3.24 | $3.26 | $3.22 | $3.22 | $3.22 | 34,180,200 |
| 2025-08-15 | $3.21 | $3.24 | $3.20 | $3.23 | $3.23 | 25,230,080 |
| 2025-08-14 | $3.27 | $3.30 | $3.21 | $3.21 | $3.21 | 32,091,840 |
| 2025-08-13 | $3.28 | $3.28 | $3.24 | $3.27 | $3.27 | 31,299,560 |
| 2025-08-12 | $3.28 | $3.31 | $3.25 | $3.27 | $3.27 | 34,004,970 |
| 2025-08-11 | $3.26 | $3.29 | $3.23 | $3.28 | $3.28 | 26,956,950 |
| 2025-08-08 | $3.22 | $3.26 | $3.21 | $3.26 | $3.26 | 25,063,400 |
| 2025-08-07 | $3.23 | $3.24 | $3.20 | $3.22 | $3.22 | 22,241,200 |
| 2025-08-06 | $3.22 | $3.23 | $3.19 | $3.23 | $3.23 | 23,233,090 |
| 2025-08-05 | $3.19 | $3.22 | $3.18 | $3.21 | $3.21 | 23,773,160 |
| 2025-08-04 | $3.20 | $3.20 | $3.17 | $3.19 | $3.19 | 23,403,040 |
| 2025-08-01 | $3.20 | $3.23 | $3.18 | $3.20 | $3.20 | 19,940,670 |
| 2025-07-31 | $3.27 | $3.27 | $3.19 | $3.20 | $3.20 | 40,196,750 |
| 2025-07-30 | $3.27 | $3.30 | $3.25 | $3.27 | $3.27 | 28,310,050 |
| 2025-07-29 | $3.28 | $3.29 | $3.23 | $3.27 | $3.27 | 27,632,500 |
| 2025-07-28 | $3.32 | $3.33 | $3.27 | $3.28 | $3.28 | 33,709,200 |
| 2025-07-25 | $3.38 | $3.40 | $3.32 | $3.33 | $3.33 | 31,822,750 |
| 2025-07-24 | $3.30 | $3.39 | $3.28 | $3.38 | $3.38 | 51,545,360 |
| 2025-07-23 | $3.30 | $3.33 | $3.29 | $3.30 | $3.30 | 40,905,250 |
| 2025-07-22 | $3.26 | $3.31 | $3.23 | $3.31 | $3.31 | 46,060,860 |
| 2025-07-21 | $3.21 | $3.28 | $3.21 | $3.26 | $3.26 | 35,677,050 |
| 2025-07-18 | $3.21 | $3.22 | $3.19 | $3.21 | $3.21 | 21,802,200 |
| 2025-07-17 | $3.23 | $3.23 | $3.18 | $3.20 | $3.20 | 29,894,910 |
| 2025-07-16 | $3.23 | $3.24 | $3.20 | $3.22 | $3.22 | 23,629,000 |
| 2025-07-15 | $3.27 | $3.28 | $3.20 | $3.22 | $3.22 | 36,760,200 |
| 2025-07-14 | $3.25 | $3.30 | $3.25 | $3.26 | $3.26 | 38,802,960 |
| 2025-07-11 | $3.27 | $3.29 | $3.24 | $3.25 | $3.25 | 40,432,200 |
| 2025-07-10 | $3.22 | $3.27 | $3.20 | $3.27 | $3.27 | 41,091,500 |
| 2025-07-09 | $3.18 | $3.24 | $3.17 | $3.22 | $3.22 | 57,491,800 |
| 2025-07-08 | $3.17 | $3.20 | $3.15 | $3.18 | $3.18 | 35,152,600 |
| 2025-07-07 | $3.15 | $3.17 | $3.13 | $3.16 | $3.16 | 24,353,800 |
| 2025-07-04 | $3.14 | $3.17 | $3.13 | $3.15 | $3.15 | 35,049,300 |
| 2025-07-03 | $3.14 | $3.16 | $3.12 | $3.14 | $3.14 | 20,633,100 |
| 2025-07-02 | $3.13 | $3.15 | $3.12 | $3.14 | $3.14 | 36,641,410 |
| 2025-06-30 | $3.11 | $3.12 | $3.09 | $3.10 | $3.10 | 23,168,310 |
| 2025-06-27 | $3.11 | $3.14 | $3.10 | $3.12 | $3.12 | 27,501,500 |
| 2025-06-26 | $3.13 | $3.13 | $3.10 | $3.11 | $3.11 | 25,391,980 |
| 2025-06-25 | $3.11 | $3.14 | $3.10 | $3.13 | $3.13 | 29,487,700 |
| 2025-06-24 | $3.13 | $3.14 | $3.08 | $3.12 | $3.12 | 39,237,850 |
| 2025-06-23 | $3.08 | $3.17 | $3.08 | $3.16 | $3.16 | 54,167,750 |
| 2025-06-20 | $3.05 | $3.10 | $3.04 | $3.07 | $3.07 | 32,416,130 |
| 2025-06-19 | $3.11 | $3.11 | $3.03 | $3.05 | $3.05 | 35,579,300 |
| 2025-06-18 | $3.13 | $3.16 | $3.10 | $3.11 | $3.11 | 29,744,610 |
| 2025-06-17 | $3.11 | $3.15 | $3.10 | $3.14 | $3.14 | 27,494,110 |
| 2025-06-13 | $3.12 | $3.15 | $3.10 | $3.11 | $3.11 | 43,184,740 |
| 2025-06-12 | $3.22 | $3.22 | $3.18 | $3.20 | $3.20 | 33,418,900 |
| 2025-06-11 | $3.25 | $3.27 | $3.19 | $3.23 | $3.23 | 58,076,510 |
| 2025-06-10 | $3.21 | $3.28 | $3.19 | $3.27 | $3.27 | 87,676,550 |
| 2025-06-09 | $3.18 | $3.21 | $3.16 | $3.21 | $3.21 | 29,630,800 |
| 2025-06-06 | $3.17 | $3.20 | $3.16 | $3.18 | $3.18 | 27,638,000 |
| 2025-06-05 | $3.19 | $3.21 | $3.15 | $3.17 | $3.17 | 39,230,700 |
| 2025-06-04 | $3.21 | $3.22 | $3.17 | $3.20 | $3.20 | 34,421,900 |
| 2025-06-03 | $3.14 | $3.23 | $3.12 | $3.21 | $3.21 | 54,707,350 |
| 2025-05-30 | $3.18 | $3.19 | $3.15 | $3.15 | $3.15 | 31,107,200 |
| 2025-05-29 | $3.13 | $3.20 | $3.13 | $3.17 | $3.17 | 36,594,870 |
| 2025-05-28 | $3.13 | $3.16 | $3.12 | $3.14 | $3.14 | 26,674,350 |
| 2025-05-27 | $3.15 | $3.19 | $3.12 | $3.14 | $3.14 | 30,301,650 |
| 2025-05-26 | $3.12 | $3.14 | $3.10 | $3.12 | $3.12 | 28,283,220 |
| 2025-05-23 | $3.19 | $3.20 | $3.12 | $3.12 | $3.12 | 54,528,510 |
| 2025-05-22 | $3.24 | $3.26 | $3.18 | $3.21 | $3.21 | 65,344,500 |
| 2025-05-21 | $3.23 | $3.33 | $3.21 | $3.27 | $3.27 | 82,595,400 |
| 2025-05-20 | $3.46 | $3.48 | $3.23 | $3.25 | $3.25 | 124,665,800 |
| 2025-05-19 | $3.17 | $3.45 | $3.17 | $3.44 | $3.44 | 167,632,250 |
| 2025-05-16 | $3.17 | $3.24 | $3.14 | $3.18 | $3.18 | 85,069,930 |
| 2025-05-15 | $3.25 | $3.37 | $3.19 | $3.19 | $3.19 | 110,749,340 |
| 2025-05-14 | $3.16 | $3.28 | $3.14 | $3.26 | $3.26 | 123,892,940 |
| 2025-05-13 | $3.10 | $3.22 | $3.08 | $3.20 | $3.20 | 109,854,700 |
| 2025-05-12 | $3.06 | $3.09 | $3.05 | $3.08 | $3.08 | 39,418,950 |
| 2025-05-09 | $3.06 | $3.07 | $3.05 | $3.05 | $3.05 | 23,339,310 |
| 2025-05-08 | $3.06 | $3.07 | $3.04 | $3.05 | $3.05 | 27,973,550 |
| 2025-05-07 | $3.06 | $3.10 | $3.04 | $3.06 | $3.06 | 43,989,060 |
| 2025-05-06 | $3.02 | $3.04 | $3.01 | $3.04 | $3.04 | 30,896,900 |
| 2025-04-30 | $3.04 | $3.05 | $3.00 | $3.00 | $3.00 | 41,396,700 |
| 2025-04-29 | $3.05 | $3.08 | $3.02 | $3.04 | $3.04 | 38,022,300 |
| 2025-04-28 | $3.11 | $3.12 | $3.07 | $3.08 | $3.08 | 39,199,100 |
| 2025-04-25 | $3.11 | $3.13 | $3.09 | $3.11 | $3.11 | 35,255,200 |
| 2025-04-24 | $3.13 | $3.14 | $3.09 | $3.11 | $3.11 | 42,568,000 |
| 2025-04-23 | $3.14 | $3.18 | $3.10 | $3.14 | $3.14 | 61,152,330 |
| 2025-04-22 | $3.12 | $3.19 | $3.11 | $3.15 | $3.15 | 73,483,500 |
| 2025-04-21 | $3.10 | $3.13 | $3.09 | $3.11 | $3.11 | 41,801,710 |
| 2025-04-18 | $3.18 | $3.18 | $3.09 | $3.11 | $3.11 | 68,350,030 |
| 2025-04-17 | $3.21 | $3.23 | $3.13 | $3.19 | $3.19 | 82,775,360 |
| 2025-04-16 | $3.13 | $3.30 | $3.12 | $3.25 | $3.25 | 128,109,400 |
| 2025-04-15 | $3.26 | $3.26 | $3.13 | $3.16 | $3.16 | 118,014,350 |
| 2025-04-14 | $3.32 | $3.36 | $3.25 | $3.27 | $3.27 | 159,539,160 |
| 2025-04-11 | $3.43 | $3.62 | $3.33 | $3.36 | $3.36 | 220,573,680 |
| 2025-04-10 | $3.41 | $3.65 | $3.29 | $3.47 | $3.47 | 282,118,520 |
| 2025-04-09 | $2.98 | $3.33 | $2.88 | $3.33 | $3.33 | 145,584,430 |
| 2025-04-08 | $2.88 | $3.03 | $2.88 | $3.03 | $3.03 | 91,761,050 |
| 2025-04-07 | $3.09 | $3.12 | $2.90 | $2.90 | $2.90 | 93,158,280 |
| 2025-04-03 | $3.05 | $3.30 | $3.03 | $3.22 | $3.22 | 128,665,610 |
| 2025-04-02 | $3.09 | $3.09 | $3.06 | $3.07 | $3.07 | 25,267,130 |
| 2025-04-01 | $3.08 | $3.11 | $3.07 | $3.09 | $3.09 | 36,101,900 |
| 2025-03-31 | $3.11 | $3.14 | $3.06 | $3.07 | $3.07 | 36,483,750 |
| 2025-03-28 | $3.17 | $3.20 | $3.09 | $3.11 | $3.11 | 47,152,910 |
| 2025-03-27 | $3.19 | $3.20 | $3.15 | $3.16 | $3.16 | 26,295,950 |
| 2025-03-26 | $3.20 | $3.20 | $3.17 | $3.19 | $3.19 | 26,933,020 |
| 2025-03-25 | $3.17 | $3.21 | $3.15 | $3.20 | $3.20 | 36,234,040 |
| 2025-03-24 | $3.18 | $3.21 | $3.13 | $3.17 | $3.17 | 38,230,750 |
| 2025-03-21 | $3.13 | $3.20 | $3.13 | $3.17 | $3.17 | 52,545,220 |
| 2025-03-20 | $3.14 | $3.17 | $3.13 | $3.14 | $3.14 | 31,014,240 |
| 2025-03-19 | $3.16 | $3.18 | $3.12 | $3.14 | $3.14 | 44,150,330 |
| 2025-03-18 | $3.11 | $3.18 | $3.07 | $3.15 | $3.15 | 60,761,200 |
| 2025-03-17 | $3.08 | $3.14 | $3.07 | $3.10 | $3.10 | 34,532,760 |
| 2025-03-14 | $3.03 | $3.08 | $3.02 | $3.08 | $3.08 | 38,530,720 |
| 2025-03-13 | $3.03 | $3.04 | $3.00 | $3.03 | $3.03 | 24,582,800 |
| 2025-03-12 | $3.01 | $3.05 | $3.01 | $3.03 | $3.03 | 31,996,900 |
| 2025-03-11 | $3.00 | $3.02 | $2.99 | $3.02 | $3.02 | 24,271,600 |
| 2025-03-10 | $2.99 | $3.02 | $2.98 | $3.01 | $3.01 | 28,288,900 |
| 2025-03-07 | $2.98 | $3.01 | $2.97 | $2.99 | $2.99 | 26,636,350 |
| 2025-03-06 | $2.98 | $2.99 | $2.96 | $2.98 | $2.98 | 24,584,670 |
| 2025-03-05 | $2.99 | $2.99 | $2.96 | $2.97 | $2.97 | 23,616,320 |
| 2025-03-04 | $2.99 | $3.00 | $2.96 | $2.99 | $2.99 | 21,085,600 |
| 2025-03-03 | $2.99 | $3.01 | $2.98 | $2.99 | $2.99 | 28,196,600 |
| 2025-02-28 | $2.99 | $3.02 | $2.98 | $2.99 | $2.99 | 29,122,500 |
| 2025-02-27 | $3.00 | $3.03 | $2.98 | $3.00 | $3.00 | 23,594,920 |
| 2025-02-26 | $2.96 | $3.01 | $2.95 | $3.00 | $3.00 | 30,961,380 |
| 2025-02-25 | $2.97 | $2.98 | $2.94 | $2.95 | $2.95 | 24,467,700 |
| 2025-02-24 | $2.95 | $3.02 | $2.95 | $2.98 | $2.98 | 32,618,810 |
| 2025-02-20 | $2.97 | $2.98 | $2.95 | $2.96 | $2.96 | 24,072,260 |
| 2025-02-19 | $2.99 | $3.00 | $2.96 | $2.97 | $2.97 | 24,858,470 |
| 2025-02-18 | $3.03 | $3.03 | $2.98 | $2.99 | $2.99 | 27,188,240 |
| 2025-02-17 | $3.01 | $3.04 | $2.99 | $3.02 | $3.02 | 27,709,390 |
| 2025-02-14 | $3.04 | $3.04 | $2.99 | $3.02 | $3.02 | 27,018,590 |
| 2025-02-13 | $3.03 | $3.05 | $3.02 | $3.03 | $3.03 | 25,602,230 |
| 2025-02-12 | $3.04 | $3.06 | $3.01 | $3.04 | $3.04 | 26,417,800 |
| 2025-02-11 | $3.04 | $3.05 | $3.02 | $3.04 | $3.04 | 26,727,700 |
| 2025-02-10 | $3.04 | $3.08 | $3.02 | $3.03 | $3.03 | 32,723,100 |
| 2025-02-07 | $3.01 | $3.05 | $2.99 | $3.04 | $3.04 | 35,543,900 |
| 2025-02-06 | $3.01 | $3.02 | $2.97 | $3.01 | $3.01 | 28,430,000 |
| 2025-02-05 | $3.05 | $3.07 | $2.98 | $3.00 | $3.00 | 34,425,500 |
| 2025-01-27 | $3.00 | $3.07 | $2.99 | $3.04 | $3.04 | 33,441,780 |
| 2025-01-24 | $2.99 | $3.02 | $2.96 | $3.00 | $3.00 | 32,644,800 |
| 2025-01-23 | $2.97 | $3.04 | $2.96 | $3.00 | $3.00 | 38,243,590 |
| 2025-01-22 | $2.97 | $2.97 | $2.93 | $2.95 | $2.95 | 22,142,510 |
| 2025-01-21 | $3.00 | $3.01 | $2.96 | $2.97 | $2.97 | 18,739,650 |
| 2025-01-20 | $3.00 | $3.02 | $2.98 | $2.99 | $2.99 | 23,649,250 |
| 2025-01-17 | $2.98 | $2.99 | $2.94 | $2.98 | $2.98 | 21,664,400 |
| 2025-01-16 | $2.97 | $3.01 | $2.96 | $2.98 | $2.98 | 32,844,240 |
| 2025-01-15 | $2.97 | $2.99 | $2.94 | $2.95 | $2.95 | 24,554,450 |
| 2025-01-14 | $2.92 | $2.98 | $2.91 | $2.97 | $2.97 | 31,128,700 |
| 2025-01-13 | $2.90 | $2.92 | $2.88 | $2.91 | $2.91 | 25,282,450 |
| 2025-01-09 | $3.04 | $3.05 | $2.98 | $2.98 | $2.98 | 27,416,500 |
| 2025-01-08 | $3.05 | $3.07 | $2.98 | $3.04 | $3.04 | 32,292,210 |
| 2025-01-07 | $3.07 | $3.07 | $3.01 | $3.05 | $3.05 | 26,200,700 |
| 2025-01-06 | $3.05 | $3.08 | $3.02 | $3.07 | $3.07 | 30,813,150 |
| 2025-01-03 | $3.11 | $3.14 | $3.04 | $3.06 | $3.06 | 33,914,150 |
| 2025-01-02 | $3.20 | $3.25 | $3.07 | $3.10 | $3.10 | 48,692,530 |
| 2024-12-31 | $3.26 | $3.27 | $3.20 | $3.20 | $3.20 | 30,588,200 |
| 2024-12-30 | $3.27 | $3.29 | $3.23 | $3.25 | $3.25 | 25,628,360 |
| 2024-12-27 | $3.19 | $3.27 | $3.17 | $3.26 | $3.26 | 39,238,650 |
| 2024-12-26 | $3.24 | $3.25 | $3.18 | $3.19 | $3.19 | 33,413,300 |
| 2024-12-25 | $3.24 | $3.26 | $3.21 | $3.25 | $3.25 | 29,456,100 |
| 2024-12-24 | $3.19 | $3.25 | $3.17 | $3.24 | $3.24 | 30,135,850 |
| 2024-12-23 | $3.22 | $3.23 | $3.18 | $3.18 | $3.18 | 31,312,400 |
| 2024-12-20 | $3.25 | $3.27 | $3.21 | $3.21 | $3.21 | 25,950,300 |
| 2024-12-19 | $3.26 | $3.27 | $3.20 | $3.24 | $3.24 | 29,431,800 |
| 2024-12-18 | $3.30 | $3.33 | $3.27 | $3.28 | $3.28 | 28,051,980 |
| 2024-12-17 | $3.35 | $3.38 | $3.26 | $3.28 | $3.28 | 38,825,920 |
| 2024-12-16 | $3.33 | $3.39 | $3.33 | $3.36 | $3.36 | 33,932,960 |
| 2024-12-13 | $3.43 | $3.43 | $3.33 | $3.33 | $3.33 | 45,441,510 |
| 2024-12-12 | $3.40 | $3.43 | $3.38 | $3.43 | $3.43 | 36,409,940 |
| 2024-12-11 | $3.34 | $3.42 | $3.33 | $3.41 | $3.41 | 43,653,350 |
| 2024-12-10 | $3.51 | $3.51 | $3.35 | $3.35 | $3.35 | 71,569,990 |
| 2024-12-09 | $3.39 | $3.48 | $3.37 | $3.42 | $3.42 | 67,017,820 |
| 2024-12-06 | $3.30 | $3.40 | $3.30 | $3.39 | $3.39 | 62,339,500 |
| 2024-12-05 | $3.27 | $3.32 | $3.25 | $3.31 | $3.31 | 47,861,220 |
| 2024-12-04 | $3.33 | $3.34 | $3.25 | $3.27 | $3.27 | 43,738,800 |
| 2024-12-03 | $3.33 | $3.34 | $3.29 | $3.33 | $3.33 | 40,830,170 |
| 2024-12-02 | $3.26 | $3.35 | $3.25 | $3.32 | $3.32 | 62,457,910 |
| 2024-11-29 | $3.24 | $3.30 | $3.23 | $3.26 | $3.26 | 49,596,400 |
| 2024-11-28 | $3.21 | $3.29 | $3.20 | $3.26 | $3.26 | 65,112,900 |
| 2024-11-27 | $3.23 | $3.23 | $3.11 | $3.22 | $3.22 | 45,708,010 |
| 2024-11-26 | $3.18 | $3.27 | $3.16 | $3.22 | $3.22 | 52,156,400 |
| 2024-11-25 | $3.16 | $3.21 | $3.13 | $3.18 | $3.18 | 34,864,850 |
| 2024-11-22 | $3.22 | $3.25 | $3.14 | $3.15 | $3.15 | 41,349,300 |
| 2024-11-21 | $3.25 | $3.28 | $3.20 | $3.23 | $3.23 | 38,336,150 |
| 2024-11-20 | $3.23 | $3.28 | $3.19 | $3.27 | $3.27 | 49,777,700 |
| 2024-11-19 | $3.20 | $3.28 | $3.17 | $3.23 | $3.23 | 55,759,640 |
| 2024-11-18 | $3.15 | $3.30 | $3.15 | $3.21 | $3.21 | 80,403,240 |
| 2024-11-15 | $3.10 | $3.15 | $3.09 | $3.11 | $3.11 | 41,022,750 |
| 2024-11-14 | $3.16 | $3.17 | $3.10 | $3.10 | $3.10 | 38,804,400 |
| 2024-11-13 | $3.15 | $3.20 | $3.14 | $3.17 | $3.17 | 39,328,820 |
| 2024-11-12 | $3.20 | $3.23 | $3.15 | $3.16 | $3.16 | 50,766,970 |
| 2024-11-11 | $3.21 | $3.25 | $3.17 | $3.20 | $3.20 | 56,041,230 |
| 2024-11-08 | $3.31 | $3.33 | $3.20 | $3.23 | $3.23 | 62,237,780 |
| 2024-11-07 | $3.22 | $3.31 | $3.22 | $3.30 | $3.30 | 53,140,900 |
| 2024-11-06 | $3.22 | $3.27 | $3.19 | $3.25 | $3.25 | 59,172,810 |
| 2024-11-05 | $3.12 | $3.21 | $3.12 | $3.20 | $3.20 | 55,567,600 |
| 2024-11-04 | $3.14 | $3.16 | $3.11 | $3.14 | $3.14 | 40,305,060 |
| 2024-11-01 | $3.15 | $3.17 | $3.09 | $3.15 | $3.15 | 50,738,800 |
| 2024-10-31 | $3.07 | $3.17 | $3.07 | $3.16 | $3.16 | 53,165,850 |
| 2024-10-30 | $3.04 | $3.12 | $3.03 | $3.08 | $3.08 | 47,875,690 |
| 2024-10-29 | $3.13 | $3.15 | $3.02 | $3.04 | $3.04 | 50,489,700 |
| 2024-10-28 | $3.04 | $3.14 | $3.02 | $3.13 | $3.13 | 55,585,290 |
| 2024-10-25 | $3.00 | $3.04 | $3.00 | $3.04 | $3.04 | 37,882,190 |
| 2024-10-24 | $3.00 | $3.02 | $2.97 | $3.01 | $3.01 | 31,761,760 |
| 2024-10-23 | $2.98 | $3.03 | $2.97 | $3.01 | $3.01 | 36,424,900 |
| 2024-10-22 | $2.94 | $2.98 | $2.94 | $2.98 | $2.98 | 35,183,340 |
| 2024-10-21 | $2.98 | $2.99 | $2.93 | $2.95 | $2.95 | 37,185,370 |
| 2024-10-18 | $2.93 | $3.01 | $2.89 | $2.97 | $2.97 | 63,210,580 |
| 2024-10-17 | $3.00 | $3.03 | $2.94 | $2.95 | $2.95 | 37,749,970 |
| 2024-10-16 | $2.95 | $3.02 | $2.92 | $3.01 | $3.01 | 43,480,270 |
| 2024-10-15 | $3.01 | $3.02 | $2.96 | $2.96 | $2.96 | 40,606,100 |
| 2024-10-14 | $2.98 | $3.03 | $2.96 | $3.02 | $3.02 | 51,095,000 |
| 2024-10-11 | $3.04 | $3.05 | $2.94 | $2.96 | $2.96 | 50,262,910 |
| 2024-10-10 | $2.99 | $3.10 | $2.96 | $3.04 | $3.04 | 65,735,870 |
| 2024-10-09 | $3.16 | $3.16 | $2.98 | $2.99 | $2.99 | 81,127,420 |
| 2024-10-08 | $3.44 | $3.44 | $3.12 | $3.20 | $3.20 | 120,903,570 |
| 2024-09-30 | $2.98 | $3.16 | $2.97 | $3.13 | $3.13 | 105,590,420 |
| 2024-09-27 | $2.91 | $2.94 | $2.87 | $2.91 | $2.91 | 35,681,960 |
| 2024-09-26 | $2.78 | $2.88 | $2.77 | $2.88 | $2.88 | 47,253,180 |
| 2024-09-25 | $2.74 | $2.83 | $2.74 | $2.77 | $2.77 | 43,341,910 |
| 2024-09-24 | $2.64 | $2.73 | $2.64 | $2.72 | $2.72 | 37,151,500 |
| 2024-09-23 | $2.63 | $2.64 | $2.61 | $2.64 | $2.64 | 10,120,060 |
| 2024-09-20 | $2.64 | $2.64 | $2.61 | $2.62 | $2.62 | 15,557,090 |
| 2024-09-19 | $2.61 | $2.65 | $2.59 | $2.63 | $2.63 | 19,337,250 |
| 2024-09-18 | $2.59 | $2.61 | $2.56 | $2.60 | $2.60 | 16,006,400 |
| 2024-09-13 | $2.60 | $2.63 | $2.59 | $2.60 | $2.60 | 19,832,500 |
| 2024-09-12 | $2.60 | $2.63 | $2.59 | $2.60 | $2.60 | 15,798,900 |
| 2024-09-11 | $2.65 | $2.65 | $2.57 | $2.59 | $2.59 | 24,375,110 |
| 2024-09-10 | $2.65 | $2.67 | $2.60 | $2.65 | $2.65 | 27,557,800 |
| 2024-09-09 | $2.67 | $2.68 | $2.63 | $2.65 | $2.65 | 25,562,600 |
| 2024-09-06 | $2.68 | $2.73 | $2.67 | $2.67 | $2.67 | 22,468,900 |
| 2024-09-05 | $2.67 | $2.69 | $2.66 | $2.67 | $2.67 | 15,315,700 |
| 2024-09-04 | $2.69 | $2.70 | $2.66 | $2.66 | $2.66 | 15,949,400 |
| 2024-09-03 | $2.72 | $2.75 | $2.68 | $2.69 | $2.69 | 24,002,700 |
| 2024-09-02 | $2.73 | $2.76 | $2.72 | $2.73 | $2.73 | 23,156,600 |
| 2024-08-30 | $2.71 | $2.75 | $2.70 | $2.73 | $2.73 | 24,869,200 |
| 2024-08-29 | $2.77 | $2.78 | $2.70 | $2.71 | $2.71 | 31,887,730 |
| 2024-08-28 | $2.77 | $2.81 | $2.76 | $2.78 | $2.78 | 19,476,450 |
| 2024-08-27 | $2.77 | $2.79 | $2.75 | $2.77 | $2.77 | 17,076,760 |
| 2024-08-26 | $2.78 | $2.79 | $2.75 | $2.77 | $2.77 | 15,536,150 |
| 2024-08-23 | $2.78 | $2.80 | $2.76 | $2.78 | $2.78 | 17,566,200 |
| 2024-08-22 | $2.80 | $2.82 | $2.78 | $2.79 | $2.79 | 16,756,700 |
| 2024-08-21 | $2.81 | $2.82 | $2.77 | $2.80 | $2.80 | 15,378,000 |
| 2024-08-20 | $2.86 | $2.86 | $2.80 | $2.81 | $2.81 | 18,681,070 |
| 2024-08-19 | $2.83 | $2.86 | $2.83 | $2.86 | $2.86 | 11,482,100 |
| 2024-08-16 | $2.84 | $2.86 | $2.83 | $2.83 | $2.83 | 14,115,800 |
| 2024-08-15 | $2.81 | $2.85 | $2.80 | $2.84 | $2.84 | 18,173,700 |
| 2024-08-14 | $2.81 | $2.84 | $2.81 | $2.81 | $2.81 | 14,871,900 |
| 2024-08-13 | $2.80 | $2.84 | $2.79 | $2.82 | $2.82 | 17,694,100 |
| 2024-08-12 | $2.81 | $2.83 | $2.79 | $2.80 | $2.80 | 16,689,800 |
| 2024-08-09 | $2.83 | $2.84 | $2.81 | $2.82 | $2.82 | 17,684,100 |
| 2024-08-08 | $2.81 | $2.84 | $2.80 | $2.83 | $2.83 | 17,794,600 |
| 2024-08-07 | $2.84 | $2.85 | $2.81 | $2.82 | $2.82 | 18,523,200 |
| 2024-08-06 | $2.85 | $2.87 | $2.82 | $2.85 | $2.85 | 25,110,750 |
| 2024-08-05 | $2.87 | $2.90 | $2.82 | $2.84 | $2.84 | 39,203,910 |
| 2024-08-02 | $2.87 | $2.90 | $2.86 | $2.87 | $2.87 | 32,595,990 |
| 2024-08-01 | $2.84 | $2.91 | $2.84 | $2.89 | $2.89 | 34,589,490 |
| 2024-07-31 | $2.83 | $2.88 | $2.81 | $2.85 | $2.85 | 41,131,300 |
| 2024-07-30 | $2.78 | $2.83 | $2.77 | $2.83 | $2.83 | 26,267,970 |
| 2024-07-29 | $2.76 | $2.79 | $2.75 | $2.78 | $2.78 | 21,328,600 |
| 2024-07-26 | $2.73 | $2.77 | $2.72 | $2.76 | $2.76 | 25,025,820 |
| 2024-07-25 | $2.71 | $2.74 | $2.70 | $2.73 | $2.73 | 25,250,400 |
| 2024-07-24 | $2.70 | $2.74 | $2.68 | $2.72 | $2.72 | 25,184,820 |
| 2024-07-23 | $2.69 | $2.75 | $2.69 | $2.70 | $2.70 | 31,232,900 |
| 2024-07-22 | $2.71 | $2.72 | $2.69 | $2.70 | $2.70 | 14,371,710 |
| 2024-07-19 | $2.72 | $2.73 | $2.69 | $2.72 | $2.72 | 16,900,800 |
| 2024-07-18 | $2.70 | $2.72 | $2.67 | $2.72 | $2.72 | 20,952,500 |
| 2024-07-17 | $2.72 | $2.72 | $2.69 | $2.71 | $2.71 | 23,842,100 |
| 2024-07-16 | $2.71 | $2.73 | $2.70 | $2.72 | $2.72 | 14,678,160 |
| 2024-07-15 | $2.72 | $2.73 | $2.70 | $2.72 | $2.72 | 19,187,600 |
| 2024-07-12 | $2.72 | $2.74 | $2.71 | $2.73 | $2.73 | 16,794,300 |
| 2024-07-11 | $2.73 | $2.74 | $2.71 | $2.72 | $2.72 | 22,484,900 |
| 2024-07-10 | $2.73 | $2.74 | $2.69 | $2.70 | $2.70 | 15,590,200 |
| 2024-07-09 | $2.68 | $2.74 | $2.66 | $2.73 | $2.73 | 22,756,610 |
| 2024-07-08 | $2.72 | $2.73 | $2.68 | $2.68 | $2.68 | 19,799,420 |
| 2024-07-05 | $2.70 | $2.73 | $2.69 | $2.73 | $2.73 | 22,636,960 |
| 2024-07-04 | $2.72 | $2.74 | $2.69 | $2.70 | $2.70 | 23,718,320 |
| 2024-07-03 | $2.72 | $2.77 | $2.71 | $2.72 | $2.72 | 29,177,150 |
| 2024-07-02 | $2.70 | $2.73 | $2.70 | $2.72 | $2.72 | 24,567,400 |
| 2024-07-01 | $2.68 | $2.71 | $2.66 | $2.70 | $2.70 | 15,311,490 |
| 2024-06-28 | $2.65 | $2.69 | $2.64 | $2.67 | $2.67 | 17,631,490 |
| 2024-06-27 | $2.65 | $2.68 | $2.64 | $2.64 | $2.64 | 14,062,600 |
| 2024-06-26 | $2.62 | $2.67 | $2.62 | $2.66 | $2.66 | 16,110,880 |
| 2024-06-25 | $2.61 | $2.67 | $2.60 | $2.63 | $2.63 | 19,305,710 |
| 2024-06-24 | $2.67 | $2.67 | $2.60 | $2.61 | $2.61 | 21,091,600 |
| 2024-06-21 | $2.67 | $2.70 | $2.66 | $2.68 | $2.68 | 14,395,400 |
| 2024-06-20 | $2.70 | $2.72 | $2.67 | $2.67 | $2.67 | 16,939,140 |
| 2024-06-19 | $2.69 | $2.72 | $2.68 | $2.70 | $2.70 | 19,214,740 |
| 2024-06-18 | $2.66 | $2.70 | $2.66 | $2.70 | $2.70 | 21,460,450 |
| 2024-06-17 | $2.66 | $2.70 | $2.64 | $2.66 | $2.66 | 21,602,180 |
| 2024-06-14 | $2.66 | $2.67 | $2.64 | $2.66 | $2.66 | 21,600,670 |
| 2024-06-13 | $2.74 | $2.75 | $2.69 | $2.70 | $2.70 | 27,817,370 |
| 2024-06-12 | $2.75 | $2.76 | $2.72 | $2.74 | $2.74 | 28,260,500 |
| 2024-06-11 | $2.80 | $2.80 | $2.73 | $2.75 | $2.75 | 29,875,770 |
| 2024-06-07 | $2.74 | $2.81 | $2.74 | $2.80 | $2.80 | 35,662,410 |
| 2024-06-06 | $2.77 | $2.79 | $2.73 | $2.74 | $2.74 | 33,938,550 |
| 2024-06-05 | $2.80 | $2.82 | $2.76 | $2.77 | $2.77 | 22,857,950 |
| 2024-06-04 | $2.77 | $2.81 | $2.75 | $2.80 | $2.80 | 26,177,840 |
| 2024-06-03 | $2.86 | $2.86 | $2.76 | $2.78 | $2.78 | 45,814,640 |
| 2024-05-31 | $2.86 | $2.87 | $2.84 | $2.86 | $2.86 | 19,218,010 |
| 2024-05-30 | $2.86 | $2.89 | $2.84 | $2.85 | $2.85 | 23,712,300 |
| 2024-05-29 | $2.89 | $2.90 | $2.86 | $2.87 | $2.87 | 27,265,900 |
| 2024-05-28 | $2.94 | $2.95 | $2.88 | $2.88 | $2.88 | 48,844,960 |
| 2024-05-27 | $2.89 | $3.00 | $2.88 | $2.94 | $2.94 | 66,477,030 |
| 2024-05-24 | $2.87 | $2.92 | $2.85 | $2.86 | $2.86 | 53,041,900 |
| 2024-05-23 | $2.96 | $2.98 | $2.84 | $2.88 | $2.88 | 85,553,030 |
| 2024-05-22 | $2.99 | $3.02 | $2.95 | $2.97 | $2.97 | 43,147,700 |
| 2024-05-21 | $3.00 | $3.05 | $2.98 | $2.99 | $2.99 | 47,193,400 |
| 2024-05-20 | $2.94 | $3.00 | $2.93 | $2.99 | $2.99 | 42,090,940 |
| 2024-05-17 | $2.92 | $2.94 | $2.89 | $2.93 | $2.93 | 24,373,800 |
| 2024-05-16 | $2.92 | $2.95 | $2.90 | $2.91 | $2.91 | 25,796,570 |
| 2024-05-15 | $2.95 | $2.96 | $2.92 | $2.92 | $2.92 | 23,947,400 |
| 2024-05-14 | $2.97 | $2.98 | $2.94 | $2.95 | $2.95 | 35,864,530 |
| 2024-05-13 | $2.90 | $2.98 | $2.88 | $2.97 | $2.97 | 68,069,920 |
| 2024-05-10 | $2.90 | $2.91 | $2.87 | $2.90 | $2.90 | 29,319,700 |
| 2024-05-09 | $2.84 | $2.90 | $2.84 | $2.90 | $2.90 | 33,732,900 |
| 2024-05-08 | $2.86 | $2.88 | $2.84 | $2.84 | $2.84 | 22,174,310 |
| 2024-05-07 | $2.87 | $2.89 | $2.85 | $2.87 | $2.87 | 23,034,290 |
| 2024-05-06 | $2.84 | $2.89 | $2.83 | $2.87 | $2.87 | 31,900,800 |
| 2024-04-30 | $2.83 | $2.85 | $2.82 | $2.82 | $2.82 | 24,364,100 |
| 2024-04-29 | $2.81 | $2.84 | $2.79 | $2.83 | $2.83 | 34,463,560 |
| 2024-04-26 | $2.81 | $2.82 | $2.78 | $2.81 | $2.81 | 33,896,350 |
| 2024-04-25 | $2.82 | $2.84 | $2.81 | $2.83 | $2.83 | 19,082,100 |
| 2024-04-24 | $2.81 | $2.83 | $2.80 | $2.82 | $2.82 | 20,648,570 |
| 2024-04-23 | $2.84 | $2.84 | $2.79 | $2.81 | $2.81 | 26,244,900 |
| 2024-04-22 | $2.87 | $2.89 | $2.83 | $2.83 | $2.83 | 26,361,810 |
| 2024-04-19 | $2.87 | $2.92 | $2.86 | $2.87 | $2.87 | 34,068,780 |
| 2024-04-18 | $2.86 | $2.90 | $2.85 | $2.87 | $2.87 | 37,568,330 |
| 2024-04-17 | $2.79 | $2.87 | $2.79 | $2.87 | $2.87 | 35,699,920 |
| 2024-04-16 | $2.85 | $2.87 | $2.78 | $2.79 | $2.79 | 37,849,700 |
| 2024-04-15 | $2.83 | $2.90 | $2.78 | $2.85 | $2.85 | 45,149,800 |
| 2024-04-12 | $2.84 | $2.85 | $2.81 | $2.82 | $2.82 | 23,014,730 |
| 2024-04-11 | $2.81 | $2.86 | $2.79 | $2.84 | $2.84 | 30,730,600 |
| 2024-04-10 | $2.81 | $2.84 | $2.80 | $2.81 | $2.81 | 26,783,190 |
| 2024-04-09 | $2.83 | $2.84 | $2.80 | $2.81 | $2.81 | 18,945,700 |
| 2024-04-08 | $2.83 | $2.86 | $2.82 | $2.82 | $2.82 | 37,254,890 |
| 2024-04-03 | $2.81 | $2.84 | $2.80 | $2.84 | $2.84 | 34,937,640 |
| 2024-04-02 | $2.78 | $2.82 | $2.78 | $2.81 | $2.81 | 28,129,750 |
| 2024-04-01 | $2.76 | $2.79 | $2.76 | $2.78 | $2.78 | 20,923,530 |
| 2024-03-29 | $2.74 | $2.77 | $2.73 | $2.77 | $2.77 | 18,665,850 |
| 2024-03-28 | $2.74 | $2.76 | $2.73 | $2.75 | $2.75 | 16,224,860 |
| 2024-03-27 | $2.75 | $2.77 | $2.74 | $2.74 | $2.74 | 20,828,110 |
| 2024-03-26 | $2.73 | $2.75 | $2.73 | $2.74 | $2.74 | 15,781,550 |
| 2024-03-25 | $2.76 | $2.77 | $2.73 | $2.73 | $2.73 | 19,499,610 |
| 2024-03-22 | $2.79 | $2.79 | $2.75 | $2.75 | $2.75 | 21,901,100 |
| 2024-03-21 | $2.79 | $2.80 | $2.78 | $2.79 | $2.79 | 14,607,020 |
| 2024-03-20 | $2.78 | $2.80 | $2.77 | $2.79 | $2.79 | 16,015,630 |
| 2024-03-19 | $2.80 | $2.81 | $2.77 | $2.78 | $2.78 | 21,912,540 |
| 2024-03-18 | $2.78 | $2.82 | $2.77 | $2.81 | $2.81 | 33,712,550 |
| 2024-03-15 | $2.77 | $2.78 | $2.75 | $2.78 | $2.78 | 20,078,220 |
| 2024-03-14 | $2.76 | $2.78 | $2.75 | $2.78 | $2.78 | 22,963,120 |
| 2024-03-13 | $2.78 | $2.78 | $2.75 | $2.76 | $2.76 | 16,425,550 |
| 2024-03-12 | $2.78 | $2.79 | $2.76 | $2.78 | $2.78 | 16,893,500 |
| 2024-03-11 | $2.76 | $2.78 | $2.75 | $2.78 | $2.78 | 18,068,600 |
| 2024-03-08 | $2.76 | $2.78 | $2.73 | $2.77 | $2.77 | 17,322,380 |
| 2024-03-07 | $2.75 | $2.78 | $2.74 | $2.75 | $2.75 | 21,162,200 |
| 2024-03-06 | $2.74 | $2.76 | $2.73 | $2.75 | $2.75 | 15,074,320 |
| 2024-03-05 | $2.75 | $2.76 | $2.74 | $2.75 | $2.75 | 15,730,550 |
| 2024-03-04 | $2.77 | $2.78 | $2.74 | $2.76 | $2.76 | 21,210,300 |
| 2024-03-01 | $2.78 | $2.79 | $2.75 | $2.78 | $2.78 | 22,362,620 |
| 2024-02-29 | $2.76 | $2.78 | $2.75 | $2.78 | $2.78 | 23,899,100 |
| 2024-02-28 | $2.80 | $2.84 | $2.75 | $2.75 | $2.75 | 35,939,700 |
| 2024-02-27 | $2.74 | $2.80 | $2.73 | $2.80 | $2.80 | 35,461,010 |
| 2024-02-26 | $2.79 | $2.79 | $2.74 | $2.75 | $2.75 | 24,300,990 |
| 2024-02-23 | $2.76 | $2.79 | $2.75 | $2.78 | $2.78 | 26,334,060 |
| 2024-02-22 | $2.75 | $2.76 | $2.73 | $2.76 | $2.76 | 20,934,510 |
| 2024-02-21 | $2.74 | $2.79 | $2.72 | $2.75 | $2.75 | 34,560,960 |
| 2024-02-20 | $2.73 | $2.76 | $2.71 | $2.75 | $2.75 | 23,549,150 |
| 2024-02-19 | $2.76 | $2.77 | $2.72 | $2.74 | $2.74 | 35,093,490 |
| 2024-02-08 | $2.74 | $2.78 | $2.72 | $2.74 | $2.74 | 42,793,330 |
| 2024-02-07 | $2.66 | $2.74 | $2.65 | $2.74 | $2.74 | 43,531,500 |
| 2024-02-06 | $2.56 | $2.69 | $2.53 | $2.66 | $2.66 | 39,852,510 |
| 2024-02-05 | $2.61 | $2.62 | $2.49 | $2.57 | $2.57 | 46,519,400 |
| 2024-02-02 | $2.66 | $2.69 | $2.56 | $2.62 | $2.62 | 30,172,870 |
| 2024-02-01 | $2.66 | $2.71 | $2.62 | $2.67 | $2.67 | 26,418,810 |
| 2024-01-31 | $2.70 | $2.75 | $2.66 | $2.67 | $2.67 | 32,182,590 |
| 2024-01-30 | $2.76 | $2.77 | $2.70 | $2.71 | $2.71 | 27,732,690 |
| 2024-01-29 | $2.77 | $2.79 | $2.75 | $2.76 | $2.76 | 31,297,210 |
| 2024-01-26 | $2.72 | $2.77 | $2.72 | $2.76 | $2.76 | 27,306,860 |
| 2024-01-25 | $2.66 | $2.73 | $2.64 | $2.73 | $2.73 | 31,123,210 |
| 2024-01-24 | $2.55 | $2.65 | $2.55 | $2.65 | $2.65 | 30,625,290 |
| 2024-01-23 | $2.53 | $2.57 | $2.49 | $2.56 | $2.56 | 18,683,950 |
| 2024-01-22 | $2.64 | $2.65 | $2.52 | $2.53 | $2.53 | 25,737,660 |
| 2024-01-19 | $2.66 | $2.67 | $2.63 | $2.64 | $2.64 | 13,143,580 |
| 2024-01-18 | $2.71 | $2.72 | $2.62 | $2.67 | $2.67 | 31,828,690 |
| 2024-01-17 | $2.73 | $2.76 | $2.71 | $2.71 | $2.71 | 14,214,250 |
| 2024-01-16 | $2.74 | $2.75 | $2.71 | $2.74 | $2.74 | 17,122,260 |
| 2024-01-15 | $2.75 | $2.77 | $2.73 | $2.75 | $2.75 | 12,994,400 |
| 2024-01-12 | $2.72 | $2.76 | $2.72 | $2.74 | $2.74 | 13,113,360 |
| 2024-01-11 | $2.71 | $2.74 | $2.71 | $2.73 | $2.73 | 11,764,670 |
| 2024-01-10 | $2.72 | $2.73 | $2.70 | $2.71 | $2.71 | 10,573,260 |
| 2024-01-09 | $2.70 | $2.73 | $2.69 | $2.72 | $2.72 | 15,040,500 |
| 2024-01-08 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 23,612,590 |
| 2024-01-05 | $2.76 | $2.78 | $2.74 | $2.75 | $2.75 | 20,033,770 |
| 2024-01-04 | $2.77 | $2.78 | $2.75 | $2.76 | $2.76 | 13,575,950 |
| 2024-01-03 | $2.76 | $2.78 | $2.75 | $2.78 | $2.78 | 16,226,410 |
| 2024-01-02 | $2.75 | $2.78 | $2.74 | $2.76 | $2.76 | 19,572,670 |
| 2024-01-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2023-12-29 | $2.74 | $2.76 | $2.74 | $2.75 | $2.75 | 12,902,800 |
| 2023-12-28 | $2.72 | $2.76 | $2.71 | $2.75 | $2.75 | 17,203,210 |
| 2023-12-27 | $2.71 | $2.74 | $2.70 | $2.73 | $2.73 | 13,046,670 |
| 2023-12-26 | $2.74 | $2.76 | $2.71 | $2.72 | $2.72 | 16,077,600 |
| 2023-12-25 | $2.76 | $2.76 | $2.74 | $2.75 | $2.75 | 11,472,300 |
| 2023-12-22 | $2.76 | $2.78 | $2.74 | $2.76 | $2.76 | 17,171,700 |
| 2023-12-21 | $2.77 | $2.78 | $2.73 | $2.77 | $2.77 | 23,368,750 |
| 2023-12-20 | $2.79 | $2.82 | $2.77 | $2.77 | $2.77 | 15,955,600 |
| 2023-12-19 | $2.83 | $2.84 | $2.78 | $2.80 | $2.80 | 18,886,610 |
| 2023-12-18 | $2.84 | $2.86 | $2.82 | $2.83 | $2.83 | 20,859,470 |
| 2023-12-15 | $2.85 | $2.85 | $2.83 | $2.84 | $2.84 | 16,498,840 |
| 2023-12-14 | $2.83 | $2.86 | $2.82 | $2.85 | $2.85 | 23,583,720 |
| 2023-12-13 | $2.82 | $2.85 | $2.81 | $2.82 | $2.82 | 24,339,160 |
| 2023-12-12 | $2.80 | $2.83 | $2.79 | $2.82 | $2.82 | 19,785,530 |
| 2023-12-11 | $2.79 | $2.81 | $2.76 | $2.81 | $2.81 | 28,125,980 |
| 2023-12-08 | $2.80 | $2.82 | $2.79 | $2.79 | $2.79 | 24,234,960 |
| 2023-12-07 | $2.80 | $2.81 | $2.79 | $2.80 | $2.80 | 14,086,240 |
| 2023-12-06 | $2.81 | $2.82 | $2.78 | $2.80 | $2.80 | 37,061,280 |
| 2023-12-05 | $2.86 | $2.87 | $2.81 | $2.82 | $2.82 | 23,828,200 |
| 2023-12-04 | $2.86 | $2.87 | $2.84 | $2.87 | $2.87 | 23,462,180 |
| 2023-12-01 | $2.83 | $2.86 | $2.83 | $2.85 | $2.85 | 26,441,640 |
| 2023-11-30 | $2.82 | $2.84 | $2.82 | $2.83 | $2.83 | 18,685,340 |
| 2023-11-29 | $2.84 | $2.85 | $2.82 | $2.82 | $2.82 | 14,615,270 |
| 2023-11-28 | $2.85 | $2.85 | $2.83 | $2.85 | $2.85 | 16,138,200 |
| 2023-11-27 | $2.84 | $2.85 | $2.82 | $2.84 | $2.84 | 20,672,670 |
| 2023-11-24 | $2.84 | $2.86 | $2.83 | $2.84 | $2.84 | 19,226,980 |
| 2023-11-23 | $2.82 | $2.85 | $2.81 | $2.85 | $2.85 | 18,217,710 |
| 2023-11-22 | $2.83 | $2.84 | $2.82 | $2.83 | $2.83 | 15,720,190 |
| 2023-11-21 | $2.82 | $2.85 | $2.82 | $2.83 | $2.83 | 29,409,190 |
| 2023-11-20 | $2.82 | $2.83 | $2.80 | $2.82 | $2.82 | 17,887,690 |
| 2023-11-17 | $2.82 | $2.82 | $2.80 | $2.82 | $2.82 | 17,868,200 |
| 2023-11-16 | $2.84 | $2.85 | $2.81 | $2.82 | $2.82 | 14,158,640 |
| 2023-11-15 | $2.86 | $2.86 | $2.83 | $2.84 | $2.84 | 23,675,080 |
| 2023-11-14 | $2.84 | $2.86 | $2.83 | $2.85 | $2.85 | 24,127,430 |
| 2023-11-13 | $2.83 | $2.85 | $2.82 | $2.84 | $2.84 | 25,710,080 |
| 2023-11-10 | $2.82 | $2.83 | $2.80 | $2.82 | $2.82 | 21,815,380 |
| 2023-11-09 | $2.83 | $2.85 | $2.82 | $2.83 | $2.83 | 24,498,780 |
| 2023-11-08 | $2.85 | $2.86 | $2.82 | $2.83 | $2.83 | 30,016,790 |
| 2023-11-07 | $2.85 | $2.86 | $2.83 | $2.85 | $2.85 | 20,295,680 |
| 2023-11-06 | $2.83 | $2.87 | $2.82 | $2.86 | $2.86 | 31,700,490 |
| 2023-11-03 | $2.85 | $2.86 | $2.82 | $2.83 | $2.83 | 31,207,970 |
| 2023-11-02 | $2.85 | $2.86 | $2.84 | $2.84 | $2.84 | 20,605,800 |
| 2023-11-01 | $2.86 | $2.86 | $2.84 | $2.85 | $2.85 | 18,502,800 |
| 2023-10-31 | $2.86 | $2.87 | $2.84 | $2.85 | $2.85 | 29,677,400 |
| 2023-10-30 | $2.89 | $2.90 | $2.85 | $2.86 | $2.86 | 36,879,720 |
| 2023-10-27 | $2.90 | $2.91 | $2.87 | $2.89 | $2.89 | 41,063,190 |
| 2023-10-26 | $2.88 | $2.92 | $2.86 | $2.91 | $2.91 | 19,706,600 |
| 2023-10-25 | $2.84 | $2.90 | $2.84 | $2.89 | $2.89 | 29,530,960 |
| 2023-10-24 | $2.80 | $2.84 | $2.79 | $2.83 | $2.83 | 26,092,120 |
| 2023-10-23 | $2.84 | $2.85 | $2.77 | $2.79 | $2.79 | 25,752,330 |
| 2023-10-20 | $2.85 | $2.88 | $2.83 | $2.85 | $2.85 | 18,777,780 |
| 2023-10-19 | $2.89 | $2.91 | $2.86 | $2.86 | $2.86 | 26,359,360 |
| 2023-10-18 | $2.94 | $2.95 | $2.90 | $2.90 | $2.90 | 20,708,700 |
| 2023-10-17 | $2.95 | $2.96 | $2.94 | $2.95 | $2.95 | 17,758,800 |
| 2023-10-16 | $2.93 | $2.96 | $2.92 | $2.95 | $2.95 | 23,982,320 |
| 2023-10-13 | $2.94 | $2.96 | $2.92 | $2.92 | $2.92 | 20,530,460 |
| 2023-10-12 | $2.93 | $2.96 | $2.92 | $2.95 | $2.95 | 27,627,010 |
| 2023-10-11 | $2.93 | $2.94 | $2.90 | $2.91 | $2.91 | 31,383,400 |
| 2023-10-10 | $3.00 | $3.00 | $2.92 | $2.93 | $2.93 | 37,434,000 |
| 2023-10-09 | $3.01 | $3.01 | $2.94 | $2.99 | $2.99 | 40,878,900 |
| 2023-09-28 | $3.02 | $3.04 | $3.00 | $3.00 | $3.00 | 19,907,560 |
| 2023-09-27 | $3.05 | $3.05 | $3.01 | $3.02 | $3.02 | 22,120,200 |
| 2023-09-26 | $3.04 | $3.09 | $3.03 | $3.04 | $3.04 | 32,831,550 |
| 2023-09-25 | $3.01 | $3.06 | $3.00 | $3.05 | $3.05 | 38,403,740 |
| 2023-09-22 | $3.01 | $3.05 | $3.00 | $3.02 | $3.02 | 29,791,640 |
| 2023-09-21 | $3.01 | $3.04 | $3.00 | $3.02 | $3.02 | 29,011,140 |
| 2023-09-20 | $3.03 | $3.03 | $2.99 | $3.01 | $3.01 | 32,550,990 |
| 2023-09-19 | $3.01 | $3.05 | $2.99 | $3.04 | $3.04 | 36,898,140 |
| 2023-09-18 | $3.02 | $3.03 | $2.97 | $3.00 | $3.00 | 32,985,950 |
| 2023-09-15 | $2.98 | $3.05 | $2.98 | $3.03 | $3.03 | 54,819,230 |
| 2023-09-14 | $2.94 | $2.99 | $2.93 | $2.98 | $2.98 | 28,072,900 |
| 2023-09-13 | $2.95 | $2.98 | $2.93 | $2.95 | $2.95 | 20,786,500 |
| 2023-09-12 | $2.95 | $2.97 | $2.94 | $2.95 | $2.95 | 19,958,840 |
| 2023-09-11 | $2.92 | $2.96 | $2.90 | $2.94 | $2.94 | 27,032,980 |
| 2023-09-08 | $2.92 | $2.94 | $2.90 | $2.91 | $2.91 | 22,491,530 |
| 2023-09-07 | $2.95 | $2.97 | $2.92 | $2.93 | $2.93 | 23,933,650 |
| 2023-09-06 | $3.00 | $3.01 | $2.96 | $2.96 | $2.96 | 25,667,600 |
| 2023-09-05 | $3.05 | $3.05 | $3.00 | $3.01 | $3.01 | 21,179,670 |
| 2023-09-04 | $2.97 | $3.05 | $2.96 | $3.04 | $3.04 | 46,461,670 |
| 2023-09-01 | $2.90 | $2.99 | $2.90 | $2.96 | $2.96 | 44,126,560 |
| 2023-08-31 | $2.92 | $2.94 | $2.89 | $2.90 | $2.90 | 31,736,490 |
| 2023-08-30 | $2.98 | $3.00 | $2.90 | $2.90 | $2.90 | 43,192,400 |
| 2023-08-29 | $3.01 | $3.03 | $2.96 | $2.98 | $2.98 | 41,662,290 |
| 2023-08-28 | $3.05 | $3.08 | $3.00 | $3.02 | $3.02 | 57,010,290 |
| 2023-08-25 | $2.91 | $2.98 | $2.89 | $2.92 | $2.92 | 24,755,290 |
| 2023-08-24 | $2.97 | $2.98 | $2.90 | $2.91 | $2.91 | 29,840,710 |
| 2023-08-23 | $3.01 | $3.02 | $2.97 | $2.97 | $2.97 | 17,324,220 |
| 2023-08-22 | $3.01 | $3.02 | $2.97 | $3.00 | $3.00 | 29,055,440 |
| 2023-08-21 | $3.06 | $3.10 | $3.01 | $3.01 | $3.01 | 27,268,310 |
| 2023-08-18 | $3.03 | $3.09 | $3.02 | $3.04 | $3.04 | 34,691,900 |
| 2023-08-17 | $3.01 | $3.04 | $3.00 | $3.03 | $3.03 | 19,974,380 |
| 2023-08-16 | $3.04 | $3.05 | $2.99 | $3.02 | $3.02 | 19,569,600 |
| 2023-08-15 | $3.02 | $3.06 | $3.00 | $3.05 | $3.05 | 21,678,450 |
| 2023-08-14 | $2.99 | $3.03 | $2.98 | $3.02 | $3.02 | 19,937,480 |
| 2023-08-11 | $3.07 | $3.07 | $3.00 | $3.00 | $3.00 | 27,395,480 |
| 2023-08-10 | $3.02 | $3.07 | $3.01 | $3.06 | $3.06 | 24,592,700 |
| 2023-08-09 | $3.03 | $3.04 | $3.01 | $3.02 | $3.02 | 19,163,530 |
| 2023-08-08 | $3.05 | $3.06 | $3.02 | $3.04 | $3.04 | 19,174,120 |
| 2023-08-07 | $3.09 | $3.09 | $3.04 | $3.05 | $3.05 | 20,279,960 |
| 2023-08-04 | $3.12 | $3.14 | $3.08 | $3.08 | $3.08 | 29,636,300 |
| 2023-08-03 | $3.10 | $3.12 | $3.07 | $3.11 | $3.11 | 29,349,600 |
| 2023-08-02 | $3.14 | $3.15 | $3.09 | $3.11 | $3.11 | 27,517,200 |
| 2023-08-01 | $3.13 | $3.16 | $3.10 | $3.14 | $3.14 | 36,352,380 |
| 2023-07-31 | $3.10 | $3.16 | $3.08 | $3.13 | $3.13 | 43,981,720 |
| 2023-07-28 | $3.02 | $3.11 | $3.01 | $3.10 | $3.10 | 33,690,620 |
| 2023-07-27 | $3.03 | $3.05 | $3.01 | $3.03 | $3.03 | 26,162,950 |
| 2023-07-26 | $3.01 | $3.03 | $3.00 | $3.02 | $3.02 | 22,786,910 |
| 2023-07-25 | $2.99 | $3.02 | $2.97 | $3.01 | $3.01 | 29,117,270 |
| 2023-07-24 | $2.96 | $2.99 | $2.95 | $2.98 | $2.98 | 20,515,480 |
| 2023-07-21 | $2.95 | $2.98 | $2.94 | $2.97 | $2.97 | 16,605,680 |
| 2023-07-20 | $2.99 | $2.99 | $2.95 | $2.95 | $2.95 | 21,885,700 |
| 2023-07-19 | $2.95 | $2.99 | $2.95 | $2.98 | $2.98 | 22,115,750 |
| 2023-07-18 | $2.95 | $2.97 | $2.94 | $2.96 | $2.96 | 15,118,760 |
| 2023-07-17 | $2.94 | $2.97 | $2.92 | $2.96 | $2.96 | 20,498,950 |
| 2023-07-14 | $2.93 | $2.96 | $2.92 | $2.94 | $2.94 | 20,648,540 |
| 2023-07-13 | $2.92 | $2.94 | $2.90 | $2.93 | $2.93 | 16,872,770 |
| 2023-07-12 | $2.95 | $2.95 | $2.90 | $2.91 | $2.91 | 21,933,460 |
| 2023-07-11 | $2.95 | $2.96 | $2.93 | $2.95 | $2.95 | 12,932,400 |
| 2023-07-10 | $2.96 | $2.96 | $2.93 | $2.96 | $2.96 | 14,930,400 |
| 2023-07-07 | $2.93 | $2.96 | $2.92 | $2.95 | $2.95 | 16,387,150 |
| 2023-07-06 | $2.93 | $2.95 | $2.92 | $2.93 | $2.93 | 12,776,700 |
| 2023-07-05 | $2.94 | $2.96 | $2.93 | $2.94 | $2.94 | 16,163,800 |
| 2023-07-04 | $2.98 | $2.98 | $2.93 | $2.94 | $2.94 | 32,566,650 |
| 2023-07-03 | $3.02 | $3.07 | $2.95 | $2.98 | $2.98 | 48,054,520 |
| 2023-06-30 | $2.94 | $2.99 | $2.92 | $2.99 | $2.99 | 30,198,510 |
| 2023-06-29 | $2.91 | $2.95 | $2.89 | $2.93 | $2.93 | 27,153,000 |
| 2023-06-28 | $2.88 | $2.93 | $2.86 | $2.91 | $2.91 | 32,047,130 |
| 2023-06-27 | $2.81 | $2.88 | $2.80 | $2.87 | $2.87 | 21,732,090 |
| 2023-06-26 | $2.83 | $2.85 | $2.80 | $2.81 | $2.81 | 26,622,050 |
| 2023-06-21 | $2.86 | $2.88 | $2.84 | $2.84 | $2.84 | 24,679,800 |
| 2023-06-20 | $2.88 | $2.90 | $2.86 | $2.86 | $2.86 | 25,917,830 |
| 2023-06-19 | $2.93 | $2.93 | $2.87 | $2.88 | $2.88 | 39,549,140 |
| 2023-06-16 | $2.92 | $2.96 | $2.92 | $2.93 | $2.93 | 26,374,800 |
| 2023-06-15 | $2.93 | $2.94 | $2.90 | $2.92 | $2.92 | 27,845,380 |
| 2023-06-14 | $2.95 | $2.97 | $2.92 | $2.93 | $2.93 | 23,995,120 |
| 2023-06-13 | $2.98 | $3.00 | $2.95 | $2.95 | $2.95 | 24,082,000 |
| 2023-06-12 | $3.03 | $3.04 | $2.97 | $2.99 | $2.99 | 27,812,970 |
| 2023-06-09 | $3.05 | $3.06 | $3.02 | $3.03 | $3.03 | 22,213,100 |
| 2023-06-08 | $3.03 | $3.08 | $3.02 | $3.06 | $3.06 | 30,878,200 |
| 2023-06-07 | $2.97 | $3.04 | $2.96 | $3.03 | $3.03 | 34,808,800 |
| 2023-06-06 | $3.01 | $3.02 | $2.96 | $2.97 | $2.97 | 27,436,680 |
| 2023-06-05 | $3.01 | $3.02 | $2.99 | $3.00 | $3.00 | 18,049,950 |
| 2023-06-02 | $3.01 | $3.03 | $3.00 | $3.01 | $3.01 | 27,046,400 |
| 2023-06-01 | $2.99 | $3.04 | $2.96 | $3.01 | $3.01 | 26,027,090 |
| 2023-05-31 | $3.01 | $3.04 | $2.98 | $2.99 | $2.99 | 20,332,380 |
| 2023-05-30 | $3.03 | $3.06 | $3.00 | $3.05 | $3.01 | 33,102,290 |
| 2023-05-29 | $3.02 | $3.08 | $3.02 | $3.03 | $2.99 | 41,190,960 |
| 2023-05-26 | $3.03 | $3.04 | $2.98 | $3.02 | $2.98 | 32,704,440 |
| 2023-05-25 | $3.02 | $3.05 | $2.99 | $3.04 | $3.00 | 31,042,700 |
| 2023-05-24 | $3.05 | $3.06 | $3.01 | $3.02 | $2.98 | 33,758,320 |
| 2023-05-23 | $3.11 | $3.11 | $3.04 | $3.04 | $3.00 | 30,315,930 |
| 2023-05-22 | $3.13 | $3.15 | $3.08 | $3.11 | $3.07 | 32,299,700 |
| 2023-05-19 | $3.20 | $3.21 | $3.11 | $3.13 | $3.09 | 36,599,090 |
| 2023-05-18 | $3.24 | $3.25 | $3.17 | $3.19 | $3.15 | 30,099,930 |
| 2023-05-17 | $3.23 | $3.27 | $3.17 | $3.22 | $3.18 | 33,089,620 |
| 2023-05-16 | $3.31 | $3.31 | $3.20 | $3.23 | $3.19 | 40,143,050 |
| 2023-05-15 | $3.33 | $3.34 | $3.24 | $3.31 | $3.27 | 47,580,450 |
| 2023-05-12 | $3.36 | $3.38 | $3.30 | $3.31 | $3.27 | 43,418,200 |
| 2023-05-11 | $3.39 | $3.42 | $3.34 | $3.35 | $3.31 | 55,813,430 |
| 2023-05-10 | $3.40 | $3.52 | $3.31 | $3.35 | $3.31 | 105,669,530 |
| 2023-05-09 | $3.35 | $3.65 | $3.33 | $3.42 | $3.37 | 184,260,750 |
| 2023-05-08 | $3.28 | $3.37 | $3.26 | $3.32 | $3.28 | 90,395,180 |
| 2023-05-05 | $3.26 | $3.35 | $3.22 | $3.28 | $3.24 | 101,351,640 |
| 2023-05-04 | $2.99 | $3.27 | $2.99 | $3.22 | $3.18 | 138,402,870 |
| 2023-05-03 | $3.00 | $3.00 | $3.00 | $3.00 | $2.96 | 0 |
| 2023-05-02 | $3.00 | $3.00 | $3.00 | $3.00 | $2.96 | 0 |
| 2023-04-28 | $2.91 | $3.02 | $2.91 | $3.00 | $2.96 | 56,585,200 |
| 2023-04-27 | $2.92 | $2.93 | $2.90 | $2.92 | $2.88 | 19,816,430 |
| 2023-04-26 | $2.89 | $2.92 | $2.87 | $2.92 | $2.88 | 27,577,900 |
| 2023-04-25 | $2.91 | $2.96 | $2.87 | $2.91 | $2.87 | 31,459,800 |
| 2023-04-24 | $2.90 | $2.93 | $2.86 | $2.91 | $2.87 | 28,640,440 |
| 2023-04-21 | $2.93 | $2.95 | $2.89 | $2.90 | $2.86 | 26,186,110 |
| 2023-04-20 | $2.94 | $2.94 | $2.90 | $2.93 | $2.89 | 29,123,400 |
| 2023-04-19 | $2.92 | $2.96 | $2.91 | $2.94 | $2.90 | 35,483,450 |
| 2023-04-18 | $2.92 | $2.93 | $2.89 | $2.92 | $2.88 | 30,656,030 |
| 2023-04-17 | $2.88 | $2.92 | $2.86 | $2.92 | $2.88 | 37,869,220 |
| 2023-04-14 | $2.86 | $2.88 | $2.84 | $2.87 | $2.83 | 28,717,160 |
| 2023-04-13 | $2.83 | $2.88 | $2.83 | $2.85 | $2.81 | 33,618,990 |
| 2023-04-12 | $2.79 | $2.85 | $2.79 | $2.84 | $2.80 | 39,773,490 |
| 2023-04-11 | $2.80 | $2.81 | $2.77 | $2.79 | $2.75 | 23,524,820 |
| 2023-04-10 | $2.82 | $2.83 | $2.79 | $2.80 | $2.76 | 27,586,600 |
| 2023-04-07 | $2.82 | $2.83 | $2.81 | $2.82 | $2.78 | 20,739,100 |
| 2023-04-06 | $2.84 | $2.85 | $2.81 | $2.82 | $2.78 | 24,735,770 |
| 2023-04-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.81 | 0 |
| 2023-04-04 | $2.84 | $2.88 | $2.82 | $2.85 | $2.81 | 44,385,500 |
| 2023-04-03 | $2.80 | $2.84 | $2.79 | $2.83 | $2.79 | 35,692,920 |
| 2023-03-31 | $2.83 | $2.84 | $2.79 | $2.79 | $2.75 | 39,165,400 |
| 2023-03-30 | $2.84 | $2.85 | $2.80 | $2.84 | $2.80 | 26,829,600 |
| 2023-03-29 | $2.87 | $2.89 | $2.83 | $2.84 | $2.80 | 23,358,300 |
| 2023-03-28 | $2.88 | $2.89 | $2.86 | $2.87 | $2.83 | 22,695,500 |
| 2023-03-27 | $2.91 | $2.92 | $2.87 | $2.88 | $2.84 | 23,318,200 |
| 2023-03-24 | $2.95 | $2.95 | $2.90 | $2.91 | $2.87 | 26,560,240 |
| 2023-03-23 | $2.97 | $2.97 | $2.93 | $2.94 | $2.90 | 29,621,780 |
| 2023-03-22 | $2.97 | $2.98 | $2.95 | $2.97 | $2.93 | 20,406,000 |
| 2023-03-21 | $2.99 | $3.01 | $2.95 | $2.96 | $2.92 | 27,983,810 |
| 2023-03-20 | $3.01 | $3.03 | $2.97 | $2.98 | $2.94 | 39,119,170 |
| 2023-03-17 | $2.99 | $3.02 | $2.98 | $3.01 | $2.97 | 37,137,980 |
| 2023-03-16 | $2.96 | $3.04 | $2.95 | $2.97 | $2.93 | 50,422,990 |
| 2023-03-15 | $2.92 | $2.99 | $2.90 | $2.98 | $2.94 | 40,647,500 |
| 2023-03-14 | $2.91 | $2.95 | $2.88 | $2.91 | $2.87 | 27,819,690 |
| 2023-03-13 | $2.89 | $2.92 | $2.86 | $2.91 | $2.87 | 23,692,900 |
| 2023-03-10 | $2.90 | $2.91 | $2.87 | $2.88 | $2.84 | 18,107,900 |
| 2023-03-09 | $2.93 | $2.94 | $2.88 | $2.92 | $2.88 | 21,332,700 |
| 2023-03-08 | $2.91 | $2.95 | $2.90 | $2.93 | $2.89 | 19,817,550 |
| 2023-03-07 | $2.95 | $2.98 | $2.91 | $2.91 | $2.87 | 31,721,350 |
| 2023-03-06 | $2.95 | $2.96 | $2.93 | $2.94 | $2.90 | 24,275,930 |
| 2023-03-03 | $2.93 | $2.96 | $2.91 | $2.94 | $2.90 | 26,260,210 |
| 2023-03-02 | $2.90 | $2.94 | $2.89 | $2.93 | $2.89 | 34,993,650 |
| 2023-03-01 | $2.88 | $2.90 | $2.87 | $2.90 | $2.86 | 23,324,900 |
| 2023-02-28 | $2.86 | $2.88 | $2.85 | $2.88 | $2.84 | 17,377,220 |
| 2023-02-27 | $2.86 | $2.87 | $2.85 | $2.85 | $2.81 | 17,189,250 |
| 2023-02-24 | $2.88 | $2.88 | $2.85 | $2.86 | $2.82 | 15,434,180 |
| 2023-02-23 | $2.89 | $2.89 | $2.86 | $2.87 | $2.83 | 20,082,100 |
| 2023-02-22 | $2.88 | $2.90 | $2.87 | $2.88 | $2.84 | 17,845,290 |
| 2023-02-21 | $2.87 | $2.90 | $2.86 | $2.89 | $2.85 | 28,464,010 |
| 2023-02-20 | $2.84 | $2.87 | $2.83 | $2.86 | $2.82 | 20,479,160 |
| 2023-02-17 | $2.83 | $2.86 | $2.82 | $2.83 | $2.79 | 22,398,300 |
| 2023-02-16 | $2.86 | $2.88 | $2.81 | $2.83 | $2.79 | 32,636,520 |
| 2023-02-15 | $2.88 | $2.89 | $2.86 | $2.86 | $2.82 | 15,745,880 |
| 2023-02-14 | $2.88 | $2.90 | $2.87 | $2.88 | $2.84 | 22,712,670 |
| 2023-02-13 | $2.86 | $2.89 | $2.85 | $2.88 | $2.84 | 25,880,060 |
| 2023-02-10 | $2.87 | $2.88 | $2.85 | $2.87 | $2.83 | 22,776,830 |
| 2023-02-09 | $2.83 | $2.87 | $2.83 | $2.87 | $2.83 | 20,923,020 |
| 2023-02-08 | $2.86 | $2.87 | $2.83 | $2.83 | $2.79 | 14,522,880 |
| 2023-02-07 | $2.86 | $2.86 | $2.84 | $2.86 | $2.82 | 18,056,700 |
| 2023-02-06 | $2.84 | $2.88 | $2.82 | $2.86 | $2.82 | 23,673,200 |
| 2023-02-03 | $2.86 | $2.86 | $2.82 | $2.84 | $2.80 | 21,149,970 |
| 2023-02-02 | $2.88 | $2.88 | $2.85 | $2.85 | $2.81 | 22,741,600 |
| 2023-02-01 | $2.86 | $2.88 | $2.84 | $2.87 | $2.83 | 26,712,460 |
| 2023-01-31 | $2.84 | $2.86 | $2.82 | $2.85 | $2.81 | 23,169,300 |
| 2023-01-30 | $2.84 | $2.86 | $2.83 | $2.84 | $2.80 | 38,878,990 |
| 2023-01-20 | $2.79 | $2.83 | $2.78 | $2.82 | $2.78 | 27,620,070 |
| 2023-01-19 | $2.77 | $2.79 | $2.76 | $2.79 | $2.75 | 15,816,450 |
| 2023-01-18 | $2.76 | $2.78 | $2.75 | $2.77 | $2.73 | 17,326,200 |
| 2023-01-17 | $2.76 | $2.77 | $2.75 | $2.76 | $2.72 | 14,719,500 |
| 2023-01-16 | $2.75 | $2.78 | $2.74 | $2.76 | $2.72 | 22,755,470 |
| 2023-01-13 | $2.73 | $2.75 | $2.72 | $2.75 | $2.71 | 18,078,200 |
| 2023-01-12 | $2.75 | $2.76 | $2.72 | $2.73 | $2.69 | 23,497,220 |
| 2023-01-11 | $2.74 | $2.77 | $2.74 | $2.75 | $2.71 | 20,543,950 |
| 2023-01-10 | $2.79 | $2.79 | $2.74 | $2.75 | $2.71 | 23,279,300 |
| 2023-01-09 | $2.79 | $2.81 | $2.78 | $2.79 | $2.75 | 16,056,250 |
| 2023-01-06 | $2.82 | $2.84 | $2.78 | $2.79 | $2.75 | 25,727,370 |
| 2023-01-05 | $2.85 | $2.86 | $2.81 | $2.84 | $2.80 | 21,574,800 |
| 2023-01-04 | $2.82 | $2.87 | $2.80 | $2.85 | $2.81 | 26,577,670 |
| 2023-01-03 | $2.81 | $2.84 | $2.79 | $2.82 | $2.78 | 25,991,230 |
| 2023-01-02 | $2.82 | $2.82 | $2.82 | $2.82 | $2.78 | 0 |
| 2022-12-30 | $2.76 | $2.82 | $2.75 | $2.82 | $2.78 | 26,614,000 |
| 2022-12-29 | $2.80 | $2.80 | $2.74 | $2.75 | $2.71 | 21,508,400 |
| 2022-12-28 | $2.82 | $2.85 | $2.79 | $2.80 | $2.76 | 22,336,800 |
| 2022-12-27 | $2.74 | $2.85 | $2.73 | $2.83 | $2.79 | 40,280,200 |
| 2022-12-26 | $2.74 | $2.74 | $2.71 | $2.73 | $2.69 | 18,620,270 |
| 2022-12-23 | $2.73 | $2.76 | $2.71 | $2.73 | $2.69 | 13,262,300 |
| 2022-12-22 | $2.79 | $2.83 | $2.71 | $2.73 | $2.69 | 24,185,800 |
| 2022-12-21 | $2.78 | $2.81 | $2.77 | $2.79 | $2.75 | 13,493,320 |
| 2022-12-20 | $2.81 | $2.82 | $2.77 | $2.78 | $2.74 | 17,973,300 |
| 2022-12-19 | $2.88 | $2.89 | $2.80 | $2.82 | $2.78 | 24,918,900 |
| 2022-12-16 | $2.84 | $2.90 | $2.83 | $2.89 | $2.85 | 23,376,230 |
| 2022-12-15 | $2.88 | $2.90 | $2.84 | $2.84 | $2.80 | 17,280,050 |
| 2022-12-14 | $2.92 | $2.92 | $2.86 | $2.87 | $2.83 | 18,922,000 |
| 2022-12-13 | $2.87 | $2.92 | $2.86 | $2.92 | $2.88 | 22,964,550 |
| 2022-12-12 | $2.91 | $2.92 | $2.86 | $2.87 | $2.83 | 26,032,910 |
| 2022-12-09 | $2.94 | $2.98 | $2.91 | $2.92 | $2.92 | 26,503,930 |
| 2022-12-08 | $2.92 | $2.99 | $2.91 | $2.95 | $2.95 | 37,106,800 |
| 2022-12-07 | $2.91 | $2.94 | $2.88 | $2.92 | $2.92 | 27,455,520 |
| 2022-12-06 | $2.94 | $2.94 | $2.89 | $2.90 | $2.90 | 23,673,700 |
| 2022-12-05 | $2.86 | $2.95 | $2.85 | $2.95 | $2.95 | 41,285,610 |
| 2022-12-01 | $2.89 | $2.91 | $2.85 | $2.86 | $2.86 | 26,833,100 |
| 2022-11-30 | $2.91 | $2.92 | $2.88 | $2.88 | $2.88 | 19,718,450 |
| 2022-11-29 | $2.87 | $2.92 | $2.87 | $2.90 | $2.90 | 24,525,300 |
| 2022-11-28 | $2.87 | $2.88 | $2.83 | $2.87 | $2.87 | 21,668,900 |
| 2022-11-25 | $2.83 | $2.89 | $2.83 | $2.88 | $2.88 | 26,143,440 |
| 2022-11-24 | $2.85 | $2.86 | $2.83 | $2.84 | $2.84 | 17,633,900 |
| 2022-11-23 | $2.83 | $2.86 | $2.82 | $2.84 | $2.84 | 30,955,030 |
| 2022-11-22 | $2.79 | $2.85 | $2.78 | $2.82 | $2.82 | 30,269,580 |
| 2022-11-21 | $2.81 | $2.81 | $2.78 | $2.78 | $2.78 | 18,076,370 |
| 2022-11-18 | $2.84 | $2.85 | $2.80 | $2.81 | $2.81 | 24,515,280 |
| 2022-11-17 | $2.83 | $2.85 | $2.79 | $2.84 | $2.84 | 25,301,900 |
| 2022-11-16 | $2.82 | $2.84 | $2.81 | $2.82 | $2.82 | 23,237,910 |
| 2022-11-15 | $2.81 | $2.84 | $2.80 | $2.82 | $2.82 | 27,869,000 |
| 2022-11-14 | $2.81 | $2.85 | $2.80 | $2.82 | $2.82 | 30,489,100 |
| 2022-11-11 | $2.80 | $2.82 | $2.78 | $2.80 | $2.80 | 29,000,700 |
| 2022-11-10 | $2.73 | $2.79 | $2.71 | $2.78 | $2.78 | 38,175,140 |
| 2022-11-09 | $2.74 | $2.75 | $2.72 | $2.73 | $2.73 | 20,684,040 |
| 2022-11-08 | $2.74 | $2.75 | $2.71 | $2.73 | $2.73 | 26,033,470 |
| 2022-11-07 | $2.72 | $2.76 | $2.72 | $2.75 | $2.75 | 32,760,200 |
| 2022-11-04 | $2.69 | $2.74 | $2.68 | $2.73 | $2.73 | 22,456,200 |
| 2022-11-03 | $2.69 | $2.70 | $2.66 | $2.69 | $2.69 | 17,812,940 |
| 2022-11-02 | $2.68 | $2.72 | $2.67 | $2.70 | $2.70 | 22,530,600 |
| 2022-11-01 | $2.64 | $2.70 | $2.64 | $2.69 | $2.69 | 19,970,360 |
| 2022-10-31 | $2.69 | $2.69 | $2.63 | $2.64 | $2.64 | 24,974,500 |
| 2022-10-28 | $2.77 | $2.78 | $2.68 | $2.69 | $2.69 | 29,096,140 |
| 2022-10-27 | $2.76 | $2.79 | $2.76 | $2.78 | $2.78 | 18,403,540 |
| 2022-10-26 | $2.76 | $2.80 | $2.75 | $2.76 | $2.76 | 14,854,350 |
| 2022-10-25 | $2.76 | $2.77 | $2.71 | $2.76 | $2.76 | 18,012,500 |
| 2022-10-24 | $2.82 | $2.84 | $2.74 | $2.75 | $2.75 | 28,336,400 |
| 2022-10-21 | $2.82 | $2.85 | $2.79 | $2.82 | $2.82 | 18,740,840 |
| 2022-10-20 | $2.86 | $2.86 | $2.79 | $2.81 | $2.81 | 23,276,450 |
| 2022-10-19 | $2.82 | $2.90 | $2.80 | $2.85 | $2.85 | 41,400,210 |
| 2022-10-18 | $2.83 | $2.86 | $2.81 | $2.82 | $2.82 | 19,064,060 |
| 2022-10-17 | $2.78 | $2.84 | $2.76 | $2.82 | $2.82 | 22,222,540 |
| 2022-10-14 | $2.79 | $2.83 | $2.78 | $2.80 | $2.80 | 23,602,650 |
| 2022-10-13 | $2.77 | $2.79 | $2.75 | $2.76 | $2.76 | 18,073,400 |
| 2022-10-12 | $2.75 | $2.79 | $2.71 | $2.78 | $2.78 | 18,183,390 |
| 2022-10-11 | $2.75 | $2.77 | $2.69 | $2.74 | $2.74 | 22,096,850 |
| 2022-10-10 | $2.76 | $2.81 | $2.74 | $2.75 | $2.75 | 20,166,600 |
| 2022-09-30 | $2.76 | $2.79 | $2.74 | $2.75 | $2.75 | 18,226,500 |
| 2022-09-29 | $2.81 | $2.85 | $2.73 | $2.75 | $2.75 | 23,197,300 |
| 2022-09-28 | $2.83 | $2.85 | $2.79 | $2.79 | $2.79 | 20,128,840 |
| 2022-09-27 | $2.82 | $2.86 | $2.77 | $2.84 | $2.84 | 25,517,290 |
| 2022-09-26 | $2.94 | $2.94 | $2.81 | $2.82 | $2.82 | 35,158,400 |
| 2022-09-23 | $2.98 | $3.02 | $2.94 | $2.95 | $2.95 | 19,719,440 |
| 2022-09-22 | $3.02 | $3.04 | $2.97 | $2.98 | $2.98 | 20,235,600 |
| 2022-09-21 | $2.95 | $3.05 | $2.90 | $3.03 | $3.03 | 34,149,640 |
| 2022-09-20 | $2.91 | $2.99 | $2.90 | $2.95 | $2.95 | 28,717,000 |
| 2022-09-19 | $2.91 | $2.93 | $2.86 | $2.90 | $2.90 | 23,603,100 |
| 2022-09-16 | $3.02 | $3.03 | $2.90 | $2.91 | $2.91 | 34,278,670 |
| 2022-09-15 | $3.08 | $3.13 | $3.00 | $3.03 | $3.03 | 31,996,510 |
| 2022-09-14 | $3.04 | $3.13 | $3.02 | $3.07 | $3.07 | 29,189,400 |
| 2022-09-13 | $3.10 | $3.12 | $3.06 | $3.08 | $3.08 | 21,320,100 |
| 2022-09-12 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2022-09-09 | $3.11 | $3.15 | $3.08 | $3.09 | $3.09 | 19,858,400 |
| 2022-09-08 | $3.11 | $3.13 | $3.07 | $3.10 | $3.10 | 19,713,430 |
| 2022-09-07 | $3.14 | $3.14 | $3.08 | $3.10 | $3.10 | 23,334,220 |
| 2022-09-06 | $3.14 | $3.15 | $3.09 | $3.13 | $3.13 | 29,730,000 |
| 2022-09-05 | $3.05 | $3.14 | $3.03 | $3.12 | $3.12 | 34,788,650 |
| 2022-09-02 | $3.07 | $3.09 | $3.03 | $3.04 | $3.04 | 22,058,550 |
| 2022-09-01 | $3.09 | $3.11 | $3.05 | $3.06 | $3.06 | 30,478,630 |
| 2022-08-31 | $3.13 | $3.14 | $3.04 | $3.08 | $3.08 | 56,554,390 |
| 2022-08-30 | $3.08 | $3.16 | $3.07 | $3.15 | $3.15 | 54,519,610 |
| 2022-08-29 | $3.04 | $3.10 | $3.02 | $3.08 | $3.08 | 31,585,090 |
| 2022-08-26 | $3.07 | $3.11 | $3.04 | $3.07 | $3.07 | 52,289,850 |
| 2022-08-25 | $2.96 | $3.08 | $2.96 | $3.07 | $3.07 | 62,123,290 |
| 2022-08-24 | $2.99 | $3.04 | $2.95 | $2.96 | $2.96 | 35,174,060 |
| 2022-08-23 | $2.99 | $3.01 | $2.96 | $3.00 | $3.00 | 25,989,990 |
| 2022-08-22 | $2.94 | $3.00 | $2.93 | $2.98 | $2.98 | 26,732,300 |
| 2022-08-19 | $2.94 | $2.97 | $2.93 | $2.95 | $2.95 | 17,783,500 |
| 2022-08-18 | $2.97 | $2.98 | $2.93 | $2.95 | $2.95 | 19,367,450 |
| 2022-08-17 | $2.95 | $2.97 | $2.93 | $2.97 | $2.97 | 18,271,500 |
| 2022-08-16 | $2.93 | $2.97 | $2.92 | $2.95 | $2.95 | 21,856,200 |
| 2022-08-15 | $2.95 | $2.96 | $2.91 | $2.93 | $2.93 | 18,184,500 |
| 2022-08-12 | $2.92 | $2.97 | $2.91 | $2.95 | $2.95 | 21,878,790 |
| 2022-08-11 | $2.87 | $2.93 | $2.86 | $2.93 | $2.93 | 26,404,010 |
| 2022-08-10 | $2.88 | $2.89 | $2.85 | $2.87 | $2.87 | 20,548,080 |
| 2022-08-09 | $2.91 | $2.91 | $2.87 | $2.89 | $2.89 | 22,732,890 |
| 2022-08-08 | $2.93 | $2.93 | $2.89 | $2.91 | $2.91 | 26,577,110 |
| 2022-08-05 | $2.92 | $2.94 | $2.87 | $2.93 | $2.93 | 26,464,840 |
| 2022-08-04 | $2.91 | $2.93 | $2.86 | $2.90 | $2.90 | 26,554,010 |
| 2022-08-03 | $2.98 | $3.02 | $2.88 | $2.89 | $2.89 | 49,525,780 |
| 2022-08-02 | $3.10 | $3.11 | $2.93 | $2.97 | $2.97 | 66,319,530 |
| 2022-08-01 | $3.14 | $3.17 | $3.10 | $3.13 | $3.13 | 26,731,600 |
| 2022-07-29 | $3.18 | $3.21 | $3.15 | $3.15 | $3.15 | 27,267,300 |
| 2022-07-28 | $3.22 | $3.23 | $3.16 | $3.18 | $3.18 | 34,167,000 |
| 2022-07-27 | $3.25 | $3.26 | $3.18 | $3.20 | $3.20 | 32,901,800 |
| 2022-07-26 | $3.29 | $3.29 | $3.23 | $3.26 | $3.26 | 32,007,500 |
| 2022-07-25 | $3.22 | $3.30 | $3.21 | $3.26 | $3.26 | 53,097,120 |
| 2022-07-22 | $3.21 | $3.28 | $3.19 | $3.22 | $3.22 | 47,995,820 |
| 2022-07-21 | $3.24 | $3.28 | $3.19 | $3.21 | $3.21 | 32,977,550 |
| 2022-07-20 | $3.22 | $3.26 | $3.19 | $3.23 | $3.23 | 34,126,360 |
| 2022-07-19 | $3.21 | $3.24 | $3.17 | $3.21 | $3.21 | 40,080,760 |
| 2022-07-18 | $3.03 | $3.21 | $3.02 | $3.21 | $3.21 | 89,241,820 |
| 2022-07-15 | $3.17 | $3.18 | $3.02 | $3.03 | $3.03 | 54,042,800 |
| 2022-07-14 | $3.25 | $3.25 | $3.16 | $3.18 | $3.18 | 45,344,340 |
| 2022-07-13 | $3.21 | $3.27 | $3.18 | $3.26 | $3.26 | 71,903,670 |
| 2022-07-12 | $3.19 | $3.30 | $3.16 | $3.22 | $3.22 | 64,245,690 |
| 2022-07-11 | $3.15 | $3.21 | $3.12 | $3.20 | $3.20 | 45,723,870 |
| 2022-07-08 | $3.20 | $3.21 | $3.12 | $3.17 | $3.17 | 37,608,900 |
| 2022-07-07 | $3.09 | $3.23 | $3.06 | $3.16 | $3.16 | 60,216,440 |
| 2022-07-06 | $3.14 | $3.14 | $3.06 | $3.07 | $3.07 | 43,313,120 |
| 2022-07-05 | $3.07 | $3.25 | $3.06 | $3.16 | $3.16 | 87,383,520 |
| 2022-07-04 | $3.02 | $3.10 | $2.98 | $3.08 | $3.08 | 51,742,160 |
| 2022-07-01 | $3.04 | $3.06 | $3.00 | $3.02 | $3.02 | 30,144,800 |
| 2022-06-30 | $3.06 | $3.08 | $3.04 | $3.04 | $3.04 | 33,226,040 |
| 2022-06-29 | $3.10 | $3.14 | $3.06 | $3.06 | $3.06 | 33,793,000 |
| 2022-06-28 | $3.07 | $3.11 | $3.05 | $3.11 | $3.11 | 40,040,260 |
| 2022-06-27 | $3.11 | $3.15 | $3.06 | $3.07 | $3.07 | 36,986,190 |
| 2022-06-24 | $3.13 | $3.15 | $3.08 | $3.10 | $3.10 | 32,229,300 |
| 2022-06-23 | $3.07 | $3.14 | $3.07 | $3.13 | $3.13 | 43,524,560 |
| 2022-06-22 | $3.05 | $3.20 | $3.03 | $3.09 | $3.09 | 76,913,290 |
| 2022-06-21 | $3.08 | $3.12 | $3.03 | $3.05 | $3.05 | 40,996,030 |
| 2022-06-20 | $3.13 | $3.15 | $3.08 | $3.09 | $3.09 | 43,645,300 |
| 2022-06-17 | $3.11 | $3.14 | $3.08 | $3.13 | $3.13 | 49,300,280 |
| 2022-06-16 | $3.14 | $3.20 | $3.11 | $3.15 | $3.15 | 59,791,150 |
| 2022-06-15 | $3.21 | $3.27 | $3.15 | $3.15 | $3.15 | 85,589,660 |
| 2022-06-14 | $3.08 | $3.18 | $3.08 | $3.18 | $3.18 | 67,428,500 |
| 2022-06-13 | $3.13 | $3.25 | $3.08 | $3.12 | $3.12 | 74,122,100 |
| 2022-06-10 | $3.05 | $3.19 | $3.03 | $3.15 | $3.15 | 82,545,530 |
| 2022-06-09 | $3.13 | $3.15 | $3.06 | $3.08 | $3.08 | 74,324,160 |
| 2022-06-08 | $3.22 | $3.26 | $3.07 | $3.16 | $3.16 | 127,934,500 |
| 2022-06-07 | $3.07 | $3.41 | $3.06 | $3.25 | $3.25 | 185,263,480 |
| 2022-06-06 | $3.09 | $3.11 | $3.00 | $3.10 | $3.10 | 77,033,650 |
| 2022-06-02 | $3.12 | $3.13 | $3.05 | $3.06 | $3.06 | 58,871,880 |
| 2022-06-01 | $3.02 | $3.24 | $3.01 | $3.11 | $3.11 | 107,313,880 |
| 2022-05-31 | $3.06 | $3.07 | $2.99 | $3.03 | $3.03 | 68,751,150 |
| 2022-05-30 | $3.14 | $3.18 | $3.05 | $3.08 | $3.04 | 81,851,600 |
| 2022-05-27 | $3.17 | $3.20 | $3.11 | $3.15 | $3.11 | 128,597,170 |
| 2022-05-26 | $3.15 | $3.29 | $3.10 | $3.22 | $3.18 | 224,937,480 |
| 2022-05-25 | $2.84 | $3.11 | $2.83 | $3.11 | $3.07 | 118,944,520 |
| 2022-05-24 | $2.92 | $2.94 | $2.82 | $2.83 | $2.79 | 30,699,770 |
| 2022-05-23 | $2.88 | $2.95 | $2.88 | $2.92 | $2.88 | 29,765,900 |
| 2022-05-20 | $2.86 | $2.92 | $2.85 | $2.90 | $2.86 | 27,492,600 |
| 2022-05-19 | $2.82 | $2.86 | $2.79 | $2.86 | $2.82 | 24,061,240 |
| 2022-05-18 | $2.90 | $2.91 | $2.84 | $2.86 | $2.82 | 28,964,100 |
| 2022-05-17 | $2.96 | $2.97 | $2.86 | $2.91 | $2.87 | 31,360,680 |
| 2022-05-16 | $2.94 | $3.00 | $2.89 | $2.97 | $2.93 | 39,341,200 |
| 2022-05-13 | $2.82 | $2.97 | $2.81 | $2.94 | $2.90 | 49,645,560 |
| 2022-05-12 | $2.79 | $2.84 | $2.78 | $2.80 | $2.76 | 20,494,400 |
| 2022-05-11 | $2.83 | $2.91 | $2.81 | $2.81 | $2.77 | 33,589,700 |
| 2022-05-10 | $2.81 | $2.85 | $2.77 | $2.85 | $2.81 | 25,667,780 |
| 2022-05-09 | $2.74 | $2.85 | $2.74 | $2.84 | $2.80 | 29,921,000 |
| 2022-05-06 | $2.80 | $2.81 | $2.72 | $2.74 | $2.70 | 29,925,330 |
| 2022-05-05 | $2.78 | $2.87 | $2.77 | $2.84 | $2.80 | 30,659,950 |
| 2022-05-04 | $2.82 | $2.82 | $2.82 | $2.82 | $2.78 | 0 |
| 2022-05-03 | $2.82 | $2.82 | $2.82 | $2.82 | $2.78 | 0 |
| 2022-04-29 | $2.81 | $2.87 | $2.76 | $2.82 | $2.78 | 34,637,200 |
| 2022-04-28 | $2.76 | $2.88 | $2.72 | $2.79 | $2.75 | 39,471,500 |
| 2022-04-27 | $2.61 | $2.77 | $2.60 | $2.76 | $2.72 | 48,372,030 |
| 2022-04-26 | $2.75 | $2.79 | $2.65 | $2.66 | $2.63 | 36,128,750 |
| 2022-04-25 | $2.89 | $2.89 | $2.73 | $2.75 | $2.71 | 38,505,500 |
| 2022-04-22 | $2.86 | $2.94 | $2.85 | $2.90 | $2.86 | 24,541,100 |
| 2022-04-21 | $2.94 | $2.96 | $2.84 | $2.85 | $2.81 | 29,614,030 |
| 2022-04-20 | $3.01 | $3.04 | $2.94 | $2.97 | $2.93 | 20,723,880 |
| 2022-04-19 | $2.99 | $3.02 | $2.95 | $3.01 | $2.97 | 23,688,500 |
| 2022-04-18 | $3.00 | $3.01 | $2.93 | $2.98 | $2.94 | 25,661,150 |
| 2022-04-15 | $3.06 | $3.10 | $3.00 | $3.03 | $2.99 | 28,379,480 |
| 2022-04-14 | $3.03 | $3.11 | $3.02 | $3.08 | $3.04 | 34,647,230 |
| 2022-04-13 | $3.09 | $3.12 | $3.03 | $3.06 | $3.02 | 48,535,800 |
| 2022-04-12 | $2.95 | $3.14 | $2.94 | $3.09 | $3.05 | 53,793,700 |
| 2022-04-11 | $3.04 | $3.08 | $2.94 | $2.96 | $2.92 | 36,946,830 |
| 2022-04-08 | $3.05 | $3.10 | $2.98 | $3.02 | $2.98 | 33,771,200 |
| 2022-04-07 | $3.11 | $3.13 | $3.01 | $3.02 | $2.98 | 57,995,680 |
| 2022-04-06 | $2.97 | $3.11 | $2.97 | $3.09 | $3.05 | 70,779,320 |
| 2022-04-05 | $3.00 | $3.00 | $3.00 | $3.00 | $2.96 | 0 |
| 2022-04-04 | $3.00 | $3.00 | $3.00 | $3.00 | $2.96 | 0 |
| 2022-04-01 | $2.87 | $3.02 | $2.86 | $3.00 | $2.96 | 60,799,160 |
| 2022-03-31 | $2.79 | $2.90 | $2.78 | $2.88 | $2.84 | 37,913,130 |
| 2022-03-30 | $2.78 | $2.81 | $2.76 | $2.81 | $2.77 | 17,923,900 |
| 2022-03-29 | $2.78 | $2.80 | $2.76 | $2.78 | $2.74 | 13,306,200 |
| 2022-03-28 | $2.73 | $2.79 | $2.70 | $2.79 | $2.75 | 20,146,500 |
| 2022-03-25 | $2.77 | $2.79 | $2.74 | $2.75 | $2.71 | 14,657,500 |
| 2022-03-24 | $2.75 | $2.79 | $2.73 | $2.76 | $2.72 | 19,094,750 |
| 2022-03-23 | $2.78 | $2.80 | $2.74 | $2.76 | $2.72 | 18,954,900 |
| 2022-03-22 | $2.75 | $2.80 | $2.74 | $2.79 | $2.75 | 17,475,940 |
| 2022-03-21 | $2.77 | $2.77 | $2.73 | $2.77 | $2.73 | 21,906,600 |
| 2022-03-18 | $2.68 | $2.77 | $2.67 | $2.76 | $2.72 | 25,516,000 |
| 2022-03-17 | $2.72 | $2.74 | $2.68 | $2.69 | $2.65 | 26,085,100 |
| 2022-03-16 | $2.65 | $2.72 | $2.58 | $2.70 | $2.66 | 31,558,700 |
| 2022-03-15 | $2.79 | $2.82 | $2.61 | $2.62 | $2.59 | 53,653,500 |
| 2022-03-14 | $2.87 | $2.93 | $2.81 | $2.81 | $2.77 | 31,267,190 |
| 2022-03-11 | $2.82 | $2.91 | $2.74 | $2.89 | $2.85 | 38,959,760 |
| 2022-03-10 | $2.89 | $2.92 | $2.82 | $2.84 | $2.80 | 35,503,000 |
| 2022-03-09 | $2.95 | $2.96 | $2.75 | $2.85 | $2.81 | 46,045,530 |
| 2022-03-08 | $3.00 | $3.03 | $2.90 | $2.93 | $2.89 | 37,117,000 |
| 2022-03-07 | $3.03 | $3.09 | $2.99 | $3.02 | $2.98 | 44,585,400 |
| 2022-03-04 | $3.13 | $3.15 | $3.05 | $3.07 | $3.03 | 78,031,800 |
| 2022-03-03 | $3.09 | $3.19 | $3.06 | $3.18 | $3.14 | 102,673,820 |
| 2022-03-02 | $2.98 | $3.07 | $2.96 | $3.04 | $3.00 | 60,005,480 |
| 2022-03-01 | $2.98 | $3.05 | $2.95 | $2.98 | $2.94 | 47,323,910 |
| 2022-02-28 | $2.97 | $3.06 | $2.93 | $3.00 | $2.96 | 69,602,650 |
| 2022-02-25 | $2.84 | $2.94 | $2.80 | $2.91 | $2.87 | 37,331,210 |
| 2022-02-24 | $2.88 | $2.89 | $2.77 | $2.81 | $2.77 | 26,476,080 |
| 2022-02-23 | $2.90 | $2.91 | $2.86 | $2.87 | $2.83 | 16,974,360 |
| 2022-02-22 | $2.93 | $2.93 | $2.87 | $2.89 | $2.85 | 15,936,700 |
| 2022-02-21 | $2.94 | $2.95 | $2.90 | $2.94 | $2.90 | 15,200,700 |
| 2022-02-18 | $2.85 | $2.94 | $2.85 | $2.94 | $2.90 | 20,475,160 |
| 2022-02-17 | $2.92 | $2.92 | $2.85 | $2.86 | $2.82 | 12,757,600 |
| 2022-02-16 | $2.87 | $2.91 | $2.87 | $2.91 | $2.87 | 11,476,400 |
| 2022-02-15 | $2.89 | $2.90 | $2.85 | $2.86 | $2.82 | 13,320,900 |
| 2022-02-14 | $2.91 | $2.92 | $2.87 | $2.89 | $2.85 | 14,869,860 |
| 2022-02-11 | $2.94 | $2.95 | $2.90 | $2.91 | $2.87 | 19,231,310 |
| 2022-02-10 | $2.94 | $2.96 | $2.92 | $2.95 | $2.91 | 16,066,200 |
| 2022-02-09 | $2.96 | $2.97 | $2.92 | $2.94 | $2.90 | 22,032,850 |
| 2022-02-08 | $2.84 | $2.96 | $2.83 | $2.96 | $2.92 | 52,432,220 |
| 2022-02-07 | $2.78 | $2.85 | $2.77 | $2.84 | $2.80 | 18,108,300 |
| 2022-02-04 | $2.75 | $2.75 | $2.75 | $2.75 | $2.71 | 0 |
| 2022-02-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.71 | 0 |
| 2022-02-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.71 | 0 |
| 2022-02-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.71 | 0 |
| 2022-01-28 | $2.73 | $2.79 | $2.72 | $2.75 | $2.71 | 11,874,350 |
| 2022-01-27 | $2.76 | $2.76 | $2.72 | $2.73 | $2.69 | 8,827,380 |
| 2022-01-26 | $2.72 | $2.77 | $2.71 | $2.76 | $2.72 | 10,405,700 |
| 2022-01-25 | $2.83 | $2.83 | $2.71 | $2.71 | $2.67 | 18,060,700 |
| 2022-01-24 | $2.78 | $2.84 | $2.76 | $2.83 | $2.79 | 17,406,350 |
| 2022-01-21 | $2.82 | $2.83 | $2.78 | $2.78 | $2.74 | 10,696,600 |
| 2022-01-20 | $2.84 | $2.86 | $2.82 | $2.82 | $2.78 | 10,890,150 |
| 2022-01-19 | $2.83 | $2.88 | $2.83 | $2.84 | $2.80 | 12,397,550 |
| 2022-01-18 | $2.83 | $2.85 | $2.81 | $2.84 | $2.80 | 10,442,650 |
| 2022-01-17 | $2.84 | $2.85 | $2.81 | $2.83 | $2.79 | 10,349,700 |
| 2022-01-14 | $2.88 | $2.89 | $2.81 | $2.82 | $2.78 | 16,434,400 |
| 2022-01-13 | $2.89 | $2.92 | $2.87 | $2.88 | $2.84 | 12,299,930 |
| 2022-01-12 | $2.89 | $2.90 | $2.85 | $2.88 | $2.84 | 13,762,800 |
| 2022-01-11 | $2.90 | $2.94 | $2.88 | $2.89 | $2.85 | 15,489,480 |
| 2022-01-10 | $2.92 | $2.96 | $2.89 | $2.90 | $2.86 | 15,807,550 |
| 2022-01-07 | $2.89 | $2.97 | $2.89 | $2.91 | $2.87 | 30,560,110 |
| 2022-01-06 | $2.86 | $2.91 | $2.84 | $2.89 | $2.85 | 25,817,940 |
| 2022-01-05 | $2.88 | $2.92 | $2.84 | $2.86 | $2.82 | 29,069,550 |
| 2022-01-04 | $2.81 | $2.88 | $2.81 | $2.87 | $2.83 | 24,478,100 |
| 2022-01-03 | $2.81 | $2.81 | $2.81 | $2.81 | $2.77 | 0 |
| 2021-12-31 | $2.79 | $2.81 | $2.78 | $2.81 | $2.77 | 9,358,400 |
| 2021-12-30 | $2.78 | $2.80 | $2.77 | $2.79 | $2.75 | 9,394,700 |
| 2021-12-29 | $2.77 | $2.82 | $2.75 | $2.78 | $2.74 | 14,256,610 |
| 2021-12-28 | $2.79 | $2.80 | $2.75 | $2.76 | $2.72 | 10,495,300 |
| 2021-12-27 | $2.79 | $2.80 | $2.76 | $2.78 | $2.74 | 9,971,200 |
| 2021-12-24 | $2.82 | $2.82 | $2.78 | $2.79 | $2.75 | 12,121,550 |
| 2021-12-23 | $2.86 | $2.86 | $2.81 | $2.82 | $2.78 | 15,313,450 |
| 2021-12-22 | $2.90 | $2.90 | $2.83 | $2.85 | $2.81 | 14,957,440 |
| 2021-12-21 | $2.81 | $2.88 | $2.80 | $2.88 | $2.84 | 26,157,410 |
| 2021-12-20 | $2.82 | $2.84 | $2.80 | $2.81 | $2.77 | 18,527,800 |
| 2021-12-17 | $2.84 | $2.84 | $2.79 | $2.81 | $2.77 | 26,556,470 |
| 2021-12-16 | $2.81 | $2.85 | $2.75 | $2.83 | $2.79 | 42,958,570 |
| 2021-12-15 | $2.88 | $2.91 | $2.86 | $2.88 | $2.84 | 31,706,120 |
| 2021-12-14 | $2.83 | $2.92 | $2.80 | $2.89 | $2.85 | 52,820,150 |
| 2021-12-13 | $2.85 | $2.91 | $2.80 | $2.82 | $2.78 | 39,464,960 |
| 2021-12-07 | $2.73 | $2.74 | $2.70 | $2.73 | $2.69 | 18,225,850 |
| 2021-12-06 | $2.73 | $2.76 | $2.70 | $2.71 | $2.67 | 27,808,970 |
| 2021-12-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.71 | 45,802,130 |
| 2021-12-02 | $2.66 | $2.66 | $2.66 | $2.66 | $2.63 | 8,951,650 |
| 2021-12-01 | $2.62 | $2.66 | $2.62 | $2.65 | $2.62 | 10,836,530 |
| 2021-11-30 | $2.61 | $2.64 | $2.61 | $2.62 | $2.59 | 6,892,700 |
| 2021-11-29 | $2.61 | $2.63 | $2.59 | $2.61 | $2.58 | 8,113,650 |
| 2021-11-26 | $2.66 | $2.66 | $2.62 | $2.63 | $2.60 | 8,259,900 |
| 2021-11-25 | $2.67 | $2.68 | $2.65 | $2.66 | $2.63 | 5,275,550 |
| 2021-11-24 | $2.67 | $2.68 | $2.65 | $2.68 | $2.65 | 7,104,950 |
| 2021-11-23 | $2.65 | $2.68 | $2.65 | $2.67 | $2.64 | 7,247,400 |
| 2021-11-22 | $2.66 | $2.67 | $2.65 | $2.65 | $2.62 | 7,322,850 |
| 2021-11-19 | $2.64 | $2.66 | $2.63 | $2.66 | $2.63 | 6,746,900 |
| 2021-11-18 | $2.65 | $2.66 | $2.64 | $2.64 | $2.61 | 6,436,800 |
| 2021-11-17 | $2.64 | $2.66 | $2.64 | $2.66 | $2.63 | 5,943,210 |
| 2021-11-16 | $2.65 | $2.66 | $2.64 | $2.65 | $2.62 | 7,205,840 |
| 2021-11-15 | $2.65 | $2.66 | $2.64 | $2.64 | $2.61 | 4,581,800 |
| 2021-11-12 | $2.65 | $2.65 | $2.63 | $2.64 | $2.61 | 5,917,500 |
| 2021-11-11 | $2.63 | $2.65 | $2.62 | $2.64 | $2.61 | 8,091,000 |
| 2021-11-10 | $2.61 | $2.62 | $2.59 | $2.62 | $2.59 | 6,197,650 |
| 2021-11-09 | $2.61 | $2.62 | $2.60 | $2.62 | $2.59 | 5,806,140 |
| 2021-11-08 | $2.60 | $2.62 | $2.58 | $2.61 | $2.58 | 5,238,000 |
| 2021-11-05 | $2.61 | $2.61 | $2.61 | $2.61 | $2.58 | 5,996,300 |
| 2021-11-04 | $2.61 | $2.62 | $2.60 | $2.61 | $2.58 | 4,488,300 |
| 2021-11-03 | $2.58 | $2.61 | $2.57 | $2.60 | $2.57 | 5,658,590 |
| 2021-11-02 | $2.62 | $2.63 | $2.56 | $2.58 | $2.55 | 8,728,300 |
| 2021-11-01 | $2.61 | $2.63 | $2.59 | $2.62 | $2.59 | 7,936,950 |
| 2021-10-29 | $2.58 | $2.63 | $2.57 | $2.62 | $2.59 | 11,061,230 |
| 2021-10-28 | $2.59 | $2.60 | $2.57 | $2.59 | $2.56 | 6,877,800 |
| 2021-10-27 | $2.61 | $2.62 | $2.57 | $2.59 | $2.56 | 10,027,370 |
| 2021-10-26 | $2.62 | $2.63 | $2.61 | $2.62 | $2.59 | 5,800,500 |
| 2021-10-25 | $2.64 | $2.64 | $2.62 | $2.63 | $2.60 | 8,125,300 |
| 2021-10-22 | $2.66 | $2.66 | $2.63 | $2.64 | $2.61 | 10,669,700 |
| 2021-10-21 | $2.69 | $2.70 | $2.65 | $2.66 | $2.63 | 11,078,400 |
| 2021-10-20 | $2.68 | $2.69 | $2.67 | $2.68 | $2.65 | 6,943,850 |
| 2021-10-19 | $2.69 | $2.69 | $2.67 | $2.68 | $2.65 | 7,851,240 |
| 2021-10-18 | $2.65 | $2.70 | $2.63 | $2.70 | $2.66 | 16,035,850 |
| 2021-10-15 | $2.71 | $2.71 | $2.64 | $2.65 | $2.62 | 17,935,270 |
| 2021-10-14 | $2.72 | $2.73 | $2.69 | $2.71 | $2.67 | 10,916,640 |
| 2021-10-13 | $2.74 | $2.75 | $2.68 | $2.71 | $2.67 | 17,768,000 |
| 2021-10-12 | $2.83 | $2.83 | $2.72 | $2.74 | $2.70 | 27,777,230 |
| 2021-10-11 | $2.84 | $2.86 | $2.80 | $2.82 | $2.78 | 17,061,230 |
| 2021-10-08 | $2.78 | $2.87 | $2.77 | $2.83 | $2.79 | 26,567,970 |
| 2021-10-07 | $2.75 | $2.75 | $2.75 | $2.75 | $2.71 | 0 |
| 2021-10-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.71 | 0 |
| 2021-09-30 | $2.73 | $2.78 | $2.72 | $2.75 | $2.71 | 13,970,340 |
| 2021-09-29 | $2.79 | $2.82 | $2.74 | $2.74 | $2.70 | 16,933,600 |
| 2021-09-28 | $2.75 | $2.82 | $2.74 | $2.82 | $2.78 | 16,613,050 |
| 2021-09-27 | $2.83 | $2.86 | $2.72 | $2.75 | $2.71 | 26,223,500 |
| 2021-09-24 | $2.91 | $2.91 | $2.83 | $2.83 | $2.79 | 22,494,900 |
| 2021-09-23 | $2.91 | $2.93 | $2.86 | $2.91 | $2.87 | 31,059,100 |
| 2021-09-22 | $2.76 | $2.89 | $2.75 | $2.89 | $2.85 | 31,332,200 |
| 2021-09-21 | $2.79 | $2.79 | $2.79 | $2.79 | $2.75 | 0 |
| 2021-09-20 | $2.79 | $2.79 | $2.79 | $2.79 | $2.75 | 0 |
| 2021-09-17 | $2.80 | $2.82 | $2.74 | $2.79 | $2.75 | 21,343,300 |
| 2021-09-16 | $2.83 | $2.88 | $2.80 | $2.80 | $2.76 | 26,745,690 |
| 2021-09-15 | $2.78 | $2.84 | $2.78 | $2.83 | $2.79 | 22,928,320 |
| 2021-09-14 | $2.88 | $2.89 | $2.78 | $2.79 | $2.75 | 33,414,250 |
| 2021-09-13 | $2.82 | $2.89 | $2.81 | $2.87 | $2.83 | 31,207,740 |
| 2021-09-10 | $2.87 | $2.91 | $2.81 | $2.82 | $2.78 | 41,257,990 |
| 2021-09-09 | $2.80 | $2.92 | $2.79 | $2.87 | $2.83 | 56,110,620 |
| 2021-09-08 | $2.75 | $2.81 | $2.75 | $2.80 | $2.76 | 32,727,460 |
| 2021-09-07 | $2.71 | $2.76 | $2.70 | $2.75 | $2.71 | 24,461,010 |
| 2021-09-06 | $2.69 | $2.72 | $2.68 | $2.71 | $2.67 | 16,712,100 |
| 2021-09-03 | $2.66 | $2.72 | $2.66 | $2.69 | $2.65 | 28,056,710 |
| 2021-09-02 | $2.67 | $2.69 | $2.65 | $2.68 | $2.65 | 19,745,110 |
| 2021-09-01 | $2.64 | $2.68 | $2.63 | $2.67 | $2.64 | 20,144,630 |
| 2021-08-31 | $2.61 | $2.64 | $2.60 | $2.64 | $2.61 | 14,980,410 |
| 2021-08-30 | $2.62 | $2.64 | $2.60 | $2.60 | $2.57 | 11,014,400 |
| 2021-08-27 | $2.62 | $2.65 | $2.60 | $2.62 | $2.59 | 15,368,300 |
| 2021-08-26 | $2.62 | $2.67 | $2.61 | $2.65 | $2.62 | 20,783,210 |
| 2021-08-25 | $2.60 | $2.63 | $2.59 | $2.62 | $2.59 | 11,125,380 |
| 2021-08-24 | $2.58 | $2.62 | $2.57 | $2.61 | $2.58 | 11,492,280 |
| 2021-08-23 | $2.56 | $2.59 | $2.56 | $2.58 | $2.55 | 10,699,550 |
| 2021-08-20 | $2.58 | $2.58 | $2.54 | $2.56 | $2.53 | 10,745,580 |
| 2021-08-19 | $2.57 | $2.59 | $2.56 | $2.58 | $2.55 | 8,657,120 |
| 2021-08-18 | $2.56 | $2.58 | $2.55 | $2.57 | $2.54 | 4,949,550 |
| 2021-08-17 | $2.59 | $2.59 | $2.55 | $2.56 | $2.53 | 10,097,220 |
| 2021-08-16 | $2.57 | $2.61 | $2.57 | $2.59 | $2.56 | 6,985,820 |
| 2021-08-13 | $2.59 | $2.59 | $2.57 | $2.57 | $2.54 | 5,455,080 |
| 2021-08-12 | $2.59 | $2.61 | $2.57 | $2.59 | $2.56 | 12,020,650 |
| 2021-08-11 | $2.54 | $2.62 | $2.53 | $2.61 | $2.58 | 18,474,990 |
| 2021-08-10 | $2.54 | $2.55 | $2.53 | $2.55 | $2.52 | 5,111,230 |
| 2021-08-09 | $2.52 | $2.55 | $2.51 | $2.55 | $2.52 | 5,084,290 |
| 2021-08-06 | $2.53 | $2.54 | $2.52 | $2.52 | $2.49 | 4,947,500 |
| 2021-08-05 | $2.54 | $2.55 | $2.53 | $2.53 | $2.50 | 4,987,200 |
| 2021-08-04 | $2.55 | $2.56 | $2.53 | $2.55 | $2.52 | 4,185,590 |
| 2021-08-03 | $2.55 | $2.57 | $2.53 | $2.55 | $2.52 | 9,961,610 |
| 2021-08-02 | $2.52 | $2.55 | $2.50 | $2.54 | $2.51 | 6,647,800 |
| 2021-07-30 | $2.53 | $2.53 | $2.49 | $2.52 | $2.49 | 7,561,110 |
| 2021-07-29 | $2.53 | $2.55 | $2.52 | $2.53 | $2.50 | 7,630,900 |
| 2021-07-28 | $2.55 | $2.56 | $2.52 | $2.53 | $2.50 | 8,677,280 |
| 2021-07-27 | $2.59 | $2.61 | $2.55 | $2.56 | $2.53 | 7,388,500 |
| 2021-07-26 | $2.63 | $2.63 | $2.59 | $2.60 | $2.57 | 9,101,910 |
| 2021-07-23 | $2.61 | $2.64 | $2.60 | $2.63 | $2.60 | 10,506,850 |
| 2021-07-22 | $2.60 | $2.62 | $2.58 | $2.62 | $2.59 | 8,715,950 |
| 2021-07-21 | $2.59 | $2.60 | $2.59 | $2.59 | $2.56 | 3,524,490 |
| 2021-07-20 | $2.59 | $2.60 | $2.57 | $2.59 | $2.56 | 5,145,950 |
| 2021-07-19 | $2.60 | $2.61 | $2.58 | $2.60 | $2.57 | 4,382,110 |
| 2021-07-16 | $2.61 | $2.62 | $2.60 | $2.60 | $2.57 | 5,944,100 |
| 2021-07-15 | $2.63 | $2.63 | $2.60 | $2.61 | $2.58 | 7,621,800 |
| 2021-07-14 | $2.64 | $2.65 | $2.62 | $2.62 | $2.59 | 7,588,150 |
| 2021-07-13 | $2.65 | $2.65 | $2.63 | $2.64 | $2.61 | 5,817,600 |
| 2021-07-12 | $2.65 | $2.66 | $2.64 | $2.65 | $2.62 | 6,271,900 |
| 2021-07-08 | $2.66 | $2.67 | $2.63 | $2.64 | $2.61 | 5,967,700 |
| 2021-07-07 | $2.66 | $2.67 | $2.65 | $2.66 | $2.63 | 5,315,950 |
| 2021-07-06 | $2.66 | $2.67 | $2.64 | $2.67 | $2.64 | 5,778,900 |
| 2021-07-05 | $2.65 | $2.66 | $2.64 | $2.66 | $2.63 | 5,081,700 |
| 2021-07-02 | $2.65 | $2.66 | $2.63 | $2.65 | $2.62 | 6,234,000 |
| 2021-07-01 | $2.66 | $2.67 | $2.65 | $2.65 | $2.62 | 6,353,400 |
| 2021-06-30 | $2.66 | $2.67 | $2.65 | $2.67 | $2.64 | 3,700,400 |
| 2021-06-29 | $2.67 | $2.68 | $2.65 | $2.66 | $2.63 | 6,078,200 |
| 2021-06-28 | $2.70 | $2.70 | $2.67 | $2.67 | $2.64 | 6,541,360 |
| 2021-06-25 | $2.70 | $2.70 | $2.68 | $2.70 | $2.66 | 4,663,180 |
| 2021-06-24 | $2.69 | $2.72 | $2.68 | $2.70 | $2.66 | 6,347,050 |
| 2021-06-23 | $2.68 | $2.70 | $2.67 | $2.70 | $2.66 | 8,016,070 |
| 2021-06-22 | $2.66 | $2.69 | $2.66 | $2.67 | $2.64 | 5,726,350 |
| 2021-06-21 | $2.66 | $2.67 | $2.65 | $2.67 | $2.64 | 4,391,830 |
| 2021-06-18 | $2.67 | $2.67 | $2.65 | $2.66 | $2.63 | 5,824,100 |
| 2021-06-17 | $2.67 | $2.69 | $2.65 | $2.67 | $2.64 | 7,211,460 |
| 2021-06-16 | $2.67 | $2.68 | $2.66 | $2.66 | $2.63 | 6,417,300 |
| 2021-06-15 | $2.71 | $2.72 | $2.66 | $2.67 | $2.64 | 11,312,220 |
| 2021-06-14 | $2.72 | $2.72 | $2.72 | $2.72 | $2.68 | 0 |
| 2021-06-11 | $2.71 | $2.72 | $2.70 | $2.72 | $2.68 | 6,092,280 |
| 2021-06-10 | $2.72 | $2.73 | $2.71 | $2.71 | $2.67 | 8,399,960 |
| 2021-06-09 | $2.71 | $2.72 | $2.70 | $2.72 | $2.68 | 5,636,550 |
| 2021-06-08 | $2.71 | $2.72 | $2.70 | $2.71 | $2.67 | 4,601,000 |
| 2021-06-07 | $2.72 | $2.73 | $2.70 | $2.72 | $2.68 | 8,356,760 |
| 2021-06-04 | $2.74 | $2.74 | $2.71 | $2.72 | $2.68 | 11,360,800 |
| 2021-06-03 | $2.76 | $2.79 | $2.74 | $2.77 | $2.70 | 17,861,490 |
| 2021-06-02 | $2.76 | $2.76 | $2.75 | $2.76 | $2.69 | 5,386,790 |
| 2021-06-01 | $2.74 | $2.76 | $2.74 | $2.76 | $2.69 | 6,747,100 |
| 2021-05-31 | $2.75 | $2.76 | $2.75 | $2.75 | $2.68 | 5,847,550 |
| 2021-05-28 | $2.75 | $2.77 | $2.75 | $2.76 | $2.69 | 6,728,540 |
| 2021-05-27 | $2.76 | $2.77 | $2.75 | $2.76 | $2.69 | 6,171,030 |
| 2021-05-26 | $2.75 | $2.78 | $2.74 | $2.77 | $2.70 | 10,828,600 |
| 2021-05-25 | $2.75 | $2.76 | $2.73 | $2.75 | $2.68 | 9,172,730 |
| 2021-05-24 | $2.73 | $2.75 | $2.73 | $2.74 | $2.67 | 5,079,250 |
| 2021-05-21 | $2.73 | $2.75 | $2.73 | $2.74 | $2.67 | 5,787,800 |
| 2021-05-20 | $2.75 | $2.75 | $2.72 | $2.73 | $2.67 | 7,653,500 |
| 2021-05-19 | $2.77 | $2.77 | $2.74 | $2.74 | $2.67 | 9,735,700 |
| 2021-05-18 | $2.77 | $2.78 | $2.75 | $2.77 | $2.70 | 6,195,400 |
| 2021-05-17 | $2.80 | $2.80 | $2.77 | $2.77 | $2.70 | 9,701,390 |
| 2021-05-14 | $2.78 | $2.81 | $2.77 | $2.80 | $2.73 | 11,451,100 |
| 2021-05-13 | $2.80 | $2.81 | $2.77 | $2.78 | $2.71 | 11,719,090 |
| 2021-05-12 | $2.78 | $2.81 | $2.77 | $2.81 | $2.74 | 13,692,080 |
| 2021-05-11 | $2.77 | $2.79 | $2.75 | $2.79 | $2.72 | 8,930,100 |
| 2021-05-10 | $2.78 | $2.79 | $2.75 | $2.78 | $2.71 | 12,369,550 |
| 2021-05-07 | $2.74 | $2.80 | $2.74 | $2.78 | $2.71 | 16,499,920 |
| 2021-05-06 | $2.73 | $2.76 | $2.72 | $2.75 | $2.68 | 11,565,500 |
| 2021-05-05 | $2.73 | $2.73 | $2.73 | $2.73 | $2.67 | 0 |
| 2021-05-04 | $2.73 | $2.73 | $2.73 | $2.73 | $2.67 | 0 |
| 2021-04-30 | $2.77 | $2.77 | $2.72 | $2.73 | $2.67 | 8,836,750 |
| 2021-04-29 | $2.75 | $2.77 | $2.74 | $2.76 | $2.69 | 8,353,870 |
| 2021-04-28 | $2.75 | $2.78 | $2.74 | $2.76 | $2.69 | 7,645,380 |
| 2021-04-27 | $2.74 | $2.75 | $2.73 | $2.75 | $2.68 | 8,438,950 |
| 2021-04-26 | $2.76 | $2.78 | $2.73 | $2.74 | $2.67 | 10,945,840 |
| 2021-04-23 | $2.81 | $2.82 | $2.75 | $2.76 | $2.69 | 18,805,800 |
| 2021-04-22 | $2.82 | $2.83 | $2.81 | $2.82 | $2.75 | 6,184,850 |
| 2021-04-21 | $2.84 | $2.84 | $2.81 | $2.82 | $2.75 | 12,224,500 |
| 2021-04-20 | $2.86 | $2.87 | $2.83 | $2.84 | $2.77 | 13,324,000 |
| 2021-04-19 | $2.86 | $2.88 | $2.85 | $2.86 | $2.79 | 13,659,020 |
| 2021-04-16 | $2.82 | $2.87 | $2.82 | $2.86 | $2.79 | 17,076,420 |
| 2021-04-15 | $2.83 | $2.84 | $2.81 | $2.82 | $2.75 | 7,057,990 |
| 2021-04-14 | $2.82 | $2.84 | $2.81 | $2.84 | $2.77 | 8,379,850 |
| 2021-04-13 | $2.84 | $2.85 | $2.81 | $2.83 | $2.76 | 10,740,980 |
| 2021-04-12 | $2.83 | $2.87 | $2.83 | $2.85 | $2.78 | 12,494,810 |
| 2021-04-09 | $2.84 | $2.86 | $2.82 | $2.83 | $2.76 | 13,173,370 |
| 2021-04-08 | $2.87 | $2.88 | $2.84 | $2.84 | $2.77 | 15,674,250 |
| 2021-04-07 | $2.85 | $2.89 | $2.84 | $2.88 | $2.81 | 23,690,730 |
| 2021-04-06 | $2.87 | $2.88 | $2.84 | $2.84 | $2.77 | 9,824,110 |
| 2021-04-05 | $2.87 | $2.87 | $2.87 | $2.87 | $2.80 | 0 |
| 2021-04-02 | $2.88 | $2.89 | $2.85 | $2.87 | $2.80 | 11,706,200 |
| 2021-04-01 | $2.88 | $2.89 | $2.85 | $2.88 | $2.81 | 18,838,040 |
| 2021-03-31 | $2.81 | $2.91 | $2.80 | $2.89 | $2.82 | 42,844,580 |
| 2021-03-30 | $2.85 | $2.85 | $2.80 | $2.81 | $2.74 | 15,967,710 |
| 2021-03-29 | $2.83 | $2.86 | $2.82 | $2.86 | $2.79 | 13,175,470 |
| 2021-03-26 | $2.81 | $2.85 | $2.79 | $2.83 | $2.76 | 11,498,160 |
| 2021-03-25 | $2.83 | $2.84 | $2.81 | $2.81 | $2.74 | 11,868,120 |
| 2021-03-24 | $2.84 | $2.86 | $2.81 | $2.82 | $2.75 | 11,205,240 |
| 2021-03-23 | $2.88 | $2.89 | $2.83 | $2.84 | $2.77 | 14,600,760 |
| 2021-03-22 | $2.84 | $2.90 | $2.82 | $2.89 | $2.82 | 20,754,110 |
| 2021-03-19 | $2.83 | $2.85 | $2.81 | $2.82 | $2.75 | 14,079,700 |
| 2021-03-18 | $2.86 | $2.87 | $2.83 | $2.85 | $2.78 | 13,329,970 |
| 2021-03-17 | $2.88 | $2.88 | $2.85 | $2.86 | $2.79 | 14,450,730 |
| 2021-03-16 | $2.88 | $2.90 | $2.84 | $2.88 | $2.81 | 17,091,250 |
| 2021-03-15 | $2.83 | $2.90 | $2.82 | $2.87 | $2.80 | 32,915,000 |
| 2021-03-12 | $2.80 | $2.84 | $2.78 | $2.83 | $2.76 | 19,587,980 |
| 2021-03-11 | $2.74 | $2.81 | $2.74 | $2.80 | $2.73 | 11,499,250 |
| 2021-03-10 | $2.82 | $2.83 | $2.73 | $2.74 | $2.67 | 20,870,650 |
| 2021-03-09 | $2.80 | $2.87 | $2.76 | $2.83 | $2.76 | 33,173,460 |
| 2021-03-08 | $2.82 | $2.84 | $2.79 | $2.80 | $2.73 | 15,463,200 |
| 2021-03-05 | $2.79 | $2.83 | $2.77 | $2.82 | $2.75 | 18,969,570 |
| 2021-03-04 | $2.77 | $2.80 | $2.76 | $2.79 | $2.72 | 14,400,090 |
| 2021-03-03 | $2.74 | $2.78 | $2.73 | $2.78 | $2.71 | 7,812,100 |
| 2021-03-02 | $2.76 | $2.78 | $2.73 | $2.75 | $2.68 | 8,429,130 |
| 2021-03-01 | $2.74 | $2.77 | $2.73 | $2.76 | $2.69 | 7,844,200 |
| 2021-02-26 | $2.74 | $2.76 | $2.72 | $2.73 | $2.67 | 10,529,320 |
| 2021-02-25 | $2.77 | $2.79 | $2.76 | $2.77 | $2.70 | 10,868,500 |
| 2021-02-24 | $2.79 | $2.81 | $2.75 | $2.77 | $2.70 | 12,151,850 |
| 2021-02-23 | $2.79 | $2.81 | $2.76 | $2.79 | $2.72 | 17,181,050 |
| 2021-02-22 | $2.76 | $2.85 | $2.75 | $2.79 | $2.72 | 23,413,420 |
| 2021-02-19 | $2.69 | $2.76 | $2.69 | $2.76 | $2.69 | 11,255,600 |
| 2021-02-18 | $2.68 | $2.71 | $2.68 | $2.70 | $2.64 | 9,971,240 |
| 2021-02-17 | $2.66 | $2.66 | $2.66 | $2.66 | $2.60 | 0 |
| 2021-02-16 | $2.66 | $2.66 | $2.66 | $2.66 | $2.60 | 0 |
| 2021-02-15 | $2.66 | $2.66 | $2.66 | $2.66 | $2.60 | 0 |
| 2021-02-12 | $2.66 | $2.66 | $2.66 | $2.66 | $2.60 | 0 |
| 2021-02-11 | $2.66 | $2.66 | $2.66 | $2.66 | $2.60 | 0 |
| 2021-02-10 | $2.64 | $2.67 | $2.63 | $2.66 | $2.60 | 6,947,680 |
| 2021-02-09 | $2.63 | $2.66 | $2.61 | $2.64 | $2.58 | 5,693,340 |
| 2021-02-08 | $2.61 | $2.66 | $2.61 | $2.63 | $2.57 | 5,944,400 |
| 2021-02-05 | $2.60 | $2.63 | $2.58 | $2.61 | $2.55 | 6,845,650 |
| 2021-02-04 | $2.67 | $2.68 | $2.54 | $2.60 | $2.54 | 15,142,100 |
| 2021-02-03 | $2.72 | $2.72 | $2.67 | $2.67 | $2.61 | 8,756,050 |
| 2021-02-02 | $2.71 | $2.75 | $2.69 | $2.72 | $2.66 | 9,319,500 |
| 2021-02-01 | $2.69 | $2.71 | $2.68 | $2.70 | $2.64 | 7,746,900 |
| 2021-01-29 | $2.72 | $2.73 | $2.68 | $2.68 | $2.62 | 11,432,130 |
| 2021-01-28 | $2.75 | $2.75 | $2.71 | $2.71 | $2.65 | 9,735,000 |
| 2021-01-27 | $2.75 | $2.77 | $2.74 | $2.75 | $2.68 | 8,632,900 |
| 2021-01-26 | $2.78 | $2.80 | $2.75 | $2.75 | $2.68 | 9,248,600 |
| 2021-01-25 | $2.82 | $2.82 | $2.77 | $2.78 | $2.71 | 17,370,140 |
| 2021-01-22 | $2.88 | $2.89 | $2.83 | $2.84 | $2.77 | 15,614,360 |
| 2021-01-21 | $2.83 | $2.88 | $2.83 | $2.88 | $2.81 | 17,409,710 |
| 2021-01-20 | $2.87 | $2.88 | $2.83 | $2.84 | $2.77 | 11,833,080 |
| 2021-01-19 | $2.86 | $2.89 | $2.85 | $2.87 | $2.80 | 16,132,480 |
| 2021-01-18 | $2.84 | $2.88 | $2.82 | $2.86 | $2.79 | 15,288,400 |
| 2021-01-15 | $2.83 | $2.86 | $2.81 | $2.84 | $2.77 | 13,298,050 |
| 2021-01-14 | $2.79 | $2.87 | $2.79 | $2.84 | $2.77 | 21,838,900 |
| 2021-01-13 | $2.81 | $2.83 | $2.77 | $2.81 | $2.74 | 17,263,490 |
| 2021-01-12 | $2.78 | $2.81 | $2.76 | $2.80 | $2.73 | 14,717,260 |
| 2021-01-11 | $2.85 | $2.89 | $2.79 | $2.79 | $2.72 | 19,484,550 |
| 2021-01-08 | $2.87 | $2.88 | $2.82 | $2.86 | $2.79 | 15,218,800 |
| 2021-01-07 | $2.89 | $2.93 | $2.83 | $2.86 | $2.79 | 26,325,390 |
| 2021-01-06 | $2.93 | $2.93 | $2.87 | $2.89 | $2.82 | 29,924,250 |
| 2021-01-05 | $2.90 | $2.97 | $2.86 | $2.95 | $2.88 | 56,412,270 |
| 2021-01-04 | $2.88 | $2.91 | $2.87 | $2.90 | $2.83 | 19,559,930 |
| 2021-01-01 | $2.88 | $2.88 | $2.88 | $2.88 | $2.81 | 0 |
| 2020-12-31 | $2.91 | $2.91 | $2.87 | $2.88 | $2.81 | 22,826,480 |
| 2020-12-30 | $2.89 | $2.94 | $2.86 | $2.90 | $2.83 | 33,125,390 |
| 2020-12-29 | $2.82 | $2.93 | $2.81 | $2.90 | $2.83 | 39,101,640 |
| 2020-12-28 | $2.83 | $2.84 | $2.80 | $2.81 | $2.74 | 12,855,400 |
| 2020-12-25 | $2.75 | $2.84 | $2.75 | $2.84 | $2.77 | 18,347,590 |
| 2020-12-24 | $2.77 | $2.80 | $2.75 | $2.76 | $2.69 | 10,749,010 |
| 2020-12-23 | $2.77 | $2.78 | $2.73 | $2.77 | $2.70 | 12,521,940 |
| 2020-12-22 | $2.82 | $2.83 | $2.75 | $2.77 | $2.70 | 14,566,100 |
| 2020-12-21 | $2.84 | $2.84 | $2.81 | $2.84 | $2.77 | 11,395,900 |
| 2020-12-18 | $2.80 | $2.85 | $2.79 | $2.84 | $2.77 | 18,884,960 |
| 2020-12-17 | $2.76 | $2.82 | $2.74 | $2.81 | $2.74 | 19,754,580 |
| 2020-12-16 | $2.76 | $2.78 | $2.74 | $2.75 | $2.68 | 7,499,230 |
| 2020-12-15 | $2.74 | $2.78 | $2.72 | $2.77 | $2.70 | 11,506,490 |
| 2020-12-14 | $2.77 | $2.77 | $2.73 | $2.74 | $2.67 | 16,731,120 |
| 2020-12-11 | $2.77 | $2.80 | $2.71 | $2.80 | $2.73 | 23,599,180 |
| 2020-12-10 | $2.79 | $2.80 | $2.76 | $2.77 | $2.70 | 14,126,200 |
| 2020-12-09 | $2.86 | $2.86 | $2.78 | $2.79 | $2.72 | 18,532,780 |
| 2020-12-08 | $2.88 | $2.89 | $2.85 | $2.85 | $2.78 | 13,961,600 |
| 2020-12-07 | $2.91 | $2.92 | $2.87 | $2.87 | $2.80 | 15,006,150 |
| 2020-12-04 | $2.91 | $2.92 | $2.88 | $2.92 | $2.85 | 12,593,510 |
| 2020-12-03 | $2.95 | $2.96 | $2.91 | $2.92 | $2.85 | 15,314,520 |
| 2020-12-02 | $2.93 | $2.97 | $2.92 | $2.94 | $2.87 | 21,178,440 |
| 2020-12-01 | $2.89 | $2.94 | $2.88 | $2.93 | $2.86 | 18,147,250 |
| 2020-11-30 | $2.89 | $2.94 | $2.89 | $2.90 | $2.83 | 26,225,230 |
| 2020-11-27 | $2.89 | $2.91 | $2.86 | $2.89 | $2.82 | 15,689,490 |
| 2020-11-26 | $2.88 | $2.91 | $2.86 | $2.89 | $2.82 | 18,266,920 |
| 2020-11-25 | $2.94 | $2.94 | $2.87 | $2.88 | $2.81 | 24,077,650 |
| 2020-11-24 | $2.94 | $2.96 | $2.91 | $2.93 | $2.86 | 26,179,820 |
| 2020-11-23 | $2.92 | $2.97 | $2.92 | $2.94 | $2.87 | 39,723,540 |
| 2020-11-20 | $2.88 | $2.95 | $2.87 | $2.94 | $2.87 | 37,595,350 |
| 2020-11-19 | $2.97 | $2.98 | $2.88 | $2.89 | $2.82 | 48,472,320 |
| 2020-11-18 | $3.08 | $3.09 | $2.99 | $3.01 | $2.94 | 81,283,690 |
| 2020-11-17 | $2.95 | $3.17 | $2.93 | $3.11 | $3.04 | 120,063,700 |
| 2020-11-16 | $3.00 | $3.08 | $2.93 | $2.96 | $2.89 | 63,224,750 |
| 2020-11-13 | $2.90 | $2.90 | $2.81 | $2.87 | $2.80 | 32,846,700 |
| 2020-11-12 | $2.82 | $3.08 | $2.82 | $2.94 | $2.87 | 54,054,040 |
| 2020-11-11 | $2.83 | $2.85 | $2.81 | $2.83 | $2.76 | 11,332,600 |
| 2020-11-10 | $2.87 | $2.90 | $2.81 | $2.83 | $2.76 | 22,518,600 |
| 2020-11-09 | $2.78 | $2.86 | $2.78 | $2.85 | $2.78 | 30,771,590 |
| 2020-11-06 | $2.73 | $2.78 | $2.71 | $2.77 | $2.70 | 13,350,010 |
| 2020-11-05 | $2.71 | $2.74 | $2.70 | $2.73 | $2.67 | 9,238,380 |
| 2020-11-04 | $2.71 | $2.72 | $2.68 | $2.69 | $2.63 | 5,751,820 |
| 2020-11-03 | $2.68 | $2.72 | $2.67 | $2.71 | $2.65 | 7,733,100 |
| 2020-11-02 | $2.71 | $2.72 | $2.66 | $2.67 | $2.61 | 14,466,200 |
| 2020-10-30 | $2.75 | $2.79 | $2.71 | $2.72 | $2.66 | 8,157,930 |
| 2020-10-29 | $2.70 | $2.77 | $2.69 | $2.75 | $2.68 | 8,162,070 |
| 2020-10-28 | $2.73 | $2.74 | $2.68 | $2.72 | $2.66 | 8,345,900 |
| 2020-10-27 | $2.76 | $2.77 | $2.72 | $2.73 | $2.67 | 8,316,750 |
| 2020-10-26 | $2.78 | $2.78 | $2.75 | $2.77 | $2.70 | 6,173,460 |
| 2020-10-23 | $2.79 | $2.80 | $2.77 | $2.78 | $2.71 | 6,710,900 |
| 2020-10-22 | $2.77 | $2.79 | $2.76 | $2.78 | $2.71 | 4,800,680 |
| 2020-10-21 | $2.80 | $2.80 | $2.76 | $2.77 | $2.70 | 7,277,650 |
| 2020-10-20 | $2.80 | $2.80 | $2.78 | $2.80 | $2.73 | 5,343,200 |
| 2020-10-19 | $2.80 | $2.83 | $2.79 | $2.80 | $2.73 | 8,794,100 |
| 2020-10-16 | $2.78 | $2.81 | $2.78 | $2.80 | $2.73 | 5,291,350 |
| 2020-10-15 | $2.81 | $2.81 | $2.78 | $2.78 | $2.71 | 7,272,750 |
| 2020-10-14 | $2.81 | $2.82 | $2.80 | $2.82 | $2.75 | 7,652,700 |
| 2020-10-13 | $2.84 | $2.84 | $2.81 | $2.82 | $2.75 | 9,033,860 |
| 2020-10-12 | $2.81 | $2.85 | $2.80 | $2.84 | $2.77 | 12,051,600 |
| 2020-10-09 | $2.77 | $2.82 | $2.77 | $2.80 | $2.73 | 8,144,750 |
| 2020-10-08 | $2.75 | $2.75 | $2.75 | $2.75 | $2.68 | 0 |
| 2020-10-07 | $2.75 | $2.75 | $2.75 | $2.75 | $2.68 | 0 |
| 2020-10-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.68 | 0 |
| 2020-10-05 | $2.75 | $2.75 | $2.75 | $2.75 | $2.68 | 0 |
| 2020-10-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.68 | 0 |
| 2020-10-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.68 | 0 |
| 2020-09-30 | $2.77 | $2.79 | $2.73 | $2.75 | $2.68 | 7,052,200 |
| 2020-09-29 | $2.76 | $2.80 | $2.75 | $2.77 | $2.70 | 8,545,890 |
| 2020-09-28 | $2.78 | $2.80 | $2.75 | $2.76 | $2.69 | 7,195,050 |
| 2020-09-25 | $2.78 | $2.79 | $2.76 | $2.79 | $2.72 | 6,650,300 |
| 2020-09-24 | $2.82 | $2.83 | $2.76 | $2.77 | $2.70 | 11,741,260 |
| 2020-09-23 | $2.84 | $2.85 | $2.82 | $2.84 | $2.77 | 9,027,900 |
| 2020-09-22 | $2.87 | $2.88 | $2.82 | $2.83 | $2.76 | 14,331,790 |
| 2020-09-21 | $2.91 | $2.94 | $2.87 | $2.89 | $2.82 | 13,254,300 |
| 2020-09-18 | $2.86 | $2.91 | $2.85 | $2.91 | $2.84 | 13,319,120 |
| 2020-09-17 | $2.85 | $2.88 | $2.84 | $2.86 | $2.79 | 10,261,200 |
| 2020-09-16 | $2.85 | $2.89 | $2.84 | $2.87 | $2.80 | 12,232,100 |
| 2020-09-15 | $2.87 | $2.88 | $2.84 | $2.85 | $2.78 | 13,116,510 |
| 2020-09-14 | $2.90 | $2.91 | $2.85 | $2.87 | $2.80 | 20,266,120 |
| 2020-09-11 | $2.89 | $2.93 | $2.86 | $2.90 | $2.83 | 20,549,110 |
| 2020-09-10 | $3.09 | $3.09 | $2.90 | $2.91 | $2.84 | 37,488,950 |
| 2020-09-09 | $3.04 | $3.08 | $3.00 | $3.06 | $2.99 | 42,131,980 |
| 2020-09-08 | $2.95 | $3.07 | $2.93 | $3.06 | $2.99 | 59,013,030 |
| 2020-09-07 | $2.93 | $2.99 | $2.91 | $2.93 | $2.86 | 33,234,200 |
| 2020-09-04 | $2.88 | $2.96 | $2.85 | $2.93 | $2.86 | 27,919,240 |
| 2020-09-03 | $2.87 | $2.96 | $2.86 | $2.92 | $2.85 | 41,662,330 |
| 2020-09-02 | $2.85 | $2.87 | $2.83 | $2.87 | $2.80 | 21,772,670 |
| 2020-09-01 | $2.83 | $2.85 | $2.81 | $2.84 | $2.77 | 16,677,790 |
| 2020-08-31 | $2.86 | $2.86 | $2.81 | $2.82 | $2.75 | 25,105,510 |
| 2020-08-28 | $2.81 | $2.86 | $2.79 | $2.86 | $2.79 | 31,753,080 |
| 2020-08-27 | $2.78 | $2.81 | $2.78 | $2.81 | $2.74 | 13,223,610 |
| 2020-08-26 | $2.80 | $2.81 | $2.76 | $2.77 | $2.70 | 11,613,050 |
| 2020-08-25 | $2.83 | $2.84 | $2.78 | $2.79 | $2.72 | 13,795,800 |
| 2020-08-24 | $2.83 | $2.84 | $2.80 | $2.83 | $2.76 | 16,162,940 |
| 2020-08-21 | $2.82 | $2.84 | $2.81 | $2.82 | $2.75 | 11,745,120 |
| 2020-08-20 | $2.82 | $2.84 | $2.81 | $2.82 | $2.75 | 16,535,650 |
| 2020-08-19 | $2.84 | $2.87 | $2.82 | $2.83 | $2.76 | 22,993,720 |
| 2020-08-18 | $2.84 | $2.86 | $2.83 | $2.84 | $2.77 | 16,786,350 |
| 2020-08-17 | $2.81 | $2.88 | $2.80 | $2.84 | $2.77 | 30,953,660 |
| 2020-08-14 | $2.78 | $2.81 | $2.76 | $2.80 | $2.73 | 12,678,660 |
| 2020-08-13 | $2.77 | $2.80 | $2.76 | $2.78 | $2.71 | 14,383,610 |
| 2020-08-12 | $2.78 | $2.78 | $2.72 | $2.77 | $2.70 | 21,879,160 |
| 2020-08-11 | $2.81 | $2.84 | $2.78 | $2.79 | $2.72 | 19,350,700 |
| 2020-08-10 | $2.79 | $2.82 | $2.78 | $2.81 | $2.74 | 16,663,250 |
| 2020-08-07 | $2.82 | $2.83 | $2.77 | $2.80 | $2.73 | 17,898,530 |
| 2020-08-06 | $2.84 | $2.85 | $2.80 | $2.83 | $2.76 | 18,117,450 |
| 2020-08-05 | $2.86 | $2.86 | $2.82 | $2.84 | $2.77 | 22,197,750 |
| 2020-08-04 | $2.86 | $2.89 | $2.83 | $2.87 | $2.80 | 38,170,490 |
| 2020-08-03 | $2.81 | $2.89 | $2.81 | $2.87 | $2.80 | 37,484,180 |
| 2020-07-31 | $2.79 | $2.85 | $2.79 | $2.81 | $2.74 | 21,597,950 |
| 2020-07-30 | $2.83 | $2.85 | $2.78 | $2.81 | $2.74 | 26,733,530 |
| 2020-07-29 | $2.79 | $2.84 | $2.77 | $2.83 | $2.76 | 16,997,890 |
| 2020-07-28 | $2.79 | $2.82 | $2.78 | $2.80 | $2.73 | 13,309,900 |
| 2020-07-27 | $2.80 | $2.82 | $2.76 | $2.79 | $2.72 | 16,628,400 |
| 2020-07-24 | $2.89 | $2.90 | $2.80 | $2.80 | $2.73 | 39,873,000 |
| 2020-07-23 | $2.88 | $3.03 | $2.80 | $2.95 | $2.88 | 52,812,490 |
| 2020-07-22 | $2.92 | $2.95 | $2.88 | $2.90 | $2.83 | 31,531,690 |
| 2020-07-21 | $2.96 | $2.96 | $2.91 | $2.91 | $2.84 | 31,475,970 |
| 2020-07-20 | $2.97 | $2.97 | $2.90 | $2.97 | $2.90 | 50,766,400 |
| 2020-07-17 | $2.87 | $2.97 | $2.86 | $2.92 | $2.85 | 41,669,110 |
| 2020-07-16 | $2.99 | $3.07 | $2.86 | $2.88 | $2.81 | 54,845,890 |
| 2020-07-15 | $3.18 | $3.22 | $3.02 | $3.02 | $2.95 | 75,596,540 |
| 2020-07-14 | $3.13 | $3.33 | $3.00 | $3.23 | $3.15 | 154,059,410 |
| 2020-07-13 | $3.26 | $3.26 | $3.07 | $3.21 | $3.13 | 156,953,480 |
| 2020-07-10 | $2.88 | $3.08 | $2.85 | $2.96 | $2.89 | 93,878,520 |
| 2020-07-09 | $2.95 | $2.99 | $2.86 | $2.90 | $2.83 | 55,575,820 |
| 2020-07-08 | $2.73 | $2.82 | $2.72 | $2.81 | $2.74 | 41,866,620 |
| 2020-07-07 | $2.78 | $2.84 | $2.73 | $2.73 | $2.67 | 44,533,780 |
| 2020-07-06 | $2.62 | $2.74 | $2.62 | $2.73 | $2.67 | 41,975,770 |
| 2020-07-03 | $2.55 | $2.61 | $2.54 | $2.60 | $2.54 | 25,243,620 |
| 2020-07-02 | $2.50 | $2.55 | $2.49 | $2.54 | $2.48 | 16,738,770 |
| 2020-07-01 | $2.49 | $2.51 | $2.48 | $2.50 | $2.44 | 8,379,500 |
| 2020-06-30 | $2.47 | $2.50 | $2.47 | $2.49 | $2.43 | 7,623,800 |
| 2020-06-29 | $2.50 | $2.51 | $2.46 | $2.47 | $2.41 | 6,510,200 |
| 2020-06-26 | $2.50 | $2.50 | $2.50 | $2.50 | $2.44 | 0 |
| 2020-06-25 | $2.50 | $2.50 | $2.50 | $2.50 | $2.44 | 0 |
| 2020-06-24 | $2.52 | $2.52 | $2.50 | $2.50 | $2.44 | 4,286,540 |
| 2020-06-23 | $2.53 | $2.54 | $2.51 | $2.52 | $2.46 | 6,252,520 |
| 2020-06-22 | $2.53 | $2.55 | $2.52 | $2.53 | $2.47 | 8,379,700 |
| 2020-06-19 | $2.53 | $2.57 | $2.52 | $2.53 | $2.47 | 13,081,940 |
| 2020-06-18 | $2.50 | $2.53 | $2.48 | $2.53 | $2.47 | 9,253,530 |
| 2020-06-17 | $2.51 | $2.51 | $2.48 | $2.50 | $2.44 | 7,078,350 |
| 2020-06-16 | $2.46 | $2.51 | $2.46 | $2.50 | $2.44 | 10,016,540 |
| 2020-06-15 | $2.47 | $2.48 | $2.45 | $2.46 | $2.40 | 7,209,620 |
| 2020-06-12 | $2.46 | $2.49 | $2.44 | $2.48 | $2.42 | 11,388,800 |
| 2020-06-11 | $2.52 | $2.53 | $2.49 | $2.49 | $2.43 | 7,863,820 |
| 2020-06-10 | $2.56 | $2.56 | $2.52 | $2.52 | $2.46 | 9,218,260 |
| 2020-06-09 | $2.54 | $2.58 | $2.52 | $2.56 | $2.50 | 14,511,910 |
| 2020-06-08 | $2.52 | $2.54 | $2.50 | $2.52 | $2.46 | 7,386,660 |
| 2020-06-05 | $2.53 | $2.53 | $2.50 | $2.51 | $2.45 | 4,859,590 |
| 2020-06-04 | $2.54 | $2.56 | $2.51 | $2.54 | $2.46 | 6,904,420 |
| 2020-06-03 | $2.57 | $2.58 | $2.52 | $2.53 | $2.45 | 13,301,200 |
| 2020-06-02 | $2.53 | $2.61 | $2.52 | $2.58 | $2.50 | 21,823,720 |
| 2020-06-01 | $2.49 | $2.53 | $2.49 | $2.52 | $2.44 | 14,473,850 |
| 2020-05-29 | $2.47 | $2.50 | $2.46 | $2.49 | $2.41 | 8,052,850 |
| 2020-05-28 | $2.47 | $2.48 | $2.45 | $2.47 | $2.39 | 7,800,200 |
| 2020-05-27 | $2.48 | $2.49 | $2.46 | $2.48 | $2.40 | 6,204,970 |
| 2020-05-26 | $2.48 | $2.49 | $2.47 | $2.47 | $2.39 | 7,665,610 |
| 2020-05-25 | $2.43 | $2.49 | $2.43 | $2.47 | $2.39 | 10,823,110 |
| 2020-05-22 | $2.46 | $2.47 | $2.43 | $2.43 | $2.35 | 7,648,550 |
| 2020-05-21 | $2.48 | $2.49 | $2.46 | $2.46 | $2.38 | 5,095,730 |
| 2020-05-20 | $2.48 | $2.49 | $2.47 | $2.48 | $2.40 | 7,116,450 |
| 2020-05-19 | $2.47 | $2.49 | $2.46 | $2.48 | $2.40 | 6,539,430 |
| 2020-05-18 | $2.48 | $2.48 | $2.45 | $2.46 | $2.38 | 8,272,900 |
| 2020-05-15 | $2.46 | $2.49 | $2.45 | $2.47 | $2.39 | 8,636,150 |
| 2020-05-14 | $2.47 | $2.47 | $2.44 | $2.45 | $2.37 | 5,818,900 |
| 2020-05-13 | $2.47 | $2.48 | $2.45 | $2.47 | $2.39 | 6,335,630 |
| 2020-05-12 | $2.48 | $2.49 | $2.46 | $2.47 | $2.39 | 7,789,900 |
| 2020-05-11 | $2.49 | $2.50 | $2.47 | $2.48 | $2.40 | 10,335,900 |
| 2020-05-08 | $2.47 | $2.50 | $2.46 | $2.48 | $2.40 | 10,420,280 |
| 2020-05-07 | $2.46 | $2.47 | $2.44 | $2.47 | $2.39 | 9,810,400 |
| 2020-05-06 | $2.41 | $2.47 | $2.40 | $2.46 | $2.38 | 12,875,140 |
| 2020-05-05 | $2.43 | $2.43 | $2.43 | $2.43 | $2.35 | 0 |
| 2020-05-04 | $2.43 | $2.43 | $2.43 | $2.43 | $2.35 | 0 |
| 2020-05-01 | $2.43 | $2.43 | $2.43 | $2.43 | $2.35 | 0 |
| 2020-04-30 | $2.39 | $2.44 | $2.38 | $2.43 | $2.35 | 8,468,040 |
| 2020-04-29 | $2.37 | $2.39 | $2.35 | $2.38 | $2.30 | 7,873,400 |
| 2020-04-28 | $2.42 | $2.43 | $2.36 | $2.37 | $2.30 | 11,892,420 |
| 2020-04-27 | $2.43 | $2.44 | $2.41 | $2.42 | $2.34 | 5,148,400 |
| 2020-04-24 | $2.45 | $2.45 | $2.42 | $2.43 | $2.35 | 7,797,000 |
| 2020-04-23 | $2.44 | $2.47 | $2.42 | $2.46 | $2.38 | 11,307,600 |
| 2020-04-22 | $2.44 | $2.45 | $2.41 | $2.44 | $2.36 | 7,049,430 |
| 2020-04-21 | $2.46 | $2.47 | $2.43 | $2.45 | $2.37 | 6,753,300 |
| 2020-04-20 | $2.45 | $2.47 | $2.45 | $2.45 | $2.37 | 6,260,450 |
| 2020-04-17 | $2.45 | $2.47 | $2.45 | $2.45 | $2.37 | 7,252,900 |
| 2020-04-16 | $2.45 | $2.46 | $2.44 | $2.46 | $2.38 | 6,933,430 |
| 2020-04-15 | $2.48 | $2.48 | $2.44 | $2.46 | $2.38 | 6,986,500 |
| 2020-04-14 | $2.46 | $2.48 | $2.45 | $2.47 | $2.39 | 5,544,150 |
| 2020-04-13 | $2.48 | $2.48 | $2.45 | $2.46 | $2.38 | 7,725,560 |
| 2020-04-10 | $2.48 | $2.51 | $2.46 | $2.50 | $2.42 | 13,111,400 |
| 2020-04-09 | $2.50 | $2.51 | $2.48 | $2.49 | $2.41 | 7,083,300 |
| 2020-04-08 | $2.48 | $2.50 | $2.47 | $2.49 | $2.41 | 8,639,240 |
| 2020-04-07 | $2.48 | $2.50 | $2.47 | $2.49 | $2.41 | 9,671,730 |
| 2020-04-06 | $2.45 | $2.45 | $2.45 | $2.45 | $2.37 | 0 |
| 2020-04-03 | $2.47 | $2.48 | $2.43 | $2.45 | $2.37 | 8,979,400 |
| 2020-04-02 | $2.45 | $2.48 | $2.43 | $2.48 | $2.40 | 7,522,800 |
| 2020-04-01 | $2.46 | $2.48 | $2.44 | $2.45 | $2.37 | 8,192,640 |
| 2020-03-31 | $2.48 | $2.50 | $2.45 | $2.47 | $2.39 | 11,612,740 |
| 2020-03-30 | $2.51 | $2.51 | $2.45 | $2.46 | $2.38 | 9,409,250 |
| 2020-03-27 | $2.51 | $2.53 | $2.50 | $2.52 | $2.44 | 8,059,520 |
| 2020-03-26 | $2.52 | $2.53 | $2.49 | $2.49 | $2.41 | 8,788,600 |
| 2020-03-25 | $2.53 | $2.55 | $2.50 | $2.53 | $2.45 | 14,998,400 |
| 2020-03-24 | $2.47 | $2.50 | $2.45 | $2.49 | $2.41 | 11,652,180 |
| 2020-03-23 | $2.54 | $2.54 | $2.43 | $2.45 | $2.37 | 16,286,550 |
| 2020-03-20 | $2.56 | $2.56 | $2.53 | $2.56 | $2.48 | 7,159,620 |
| 2020-03-19 | $2.53 | $2.55 | $2.51 | $2.54 | $2.46 | 11,377,400 |
| 2020-03-18 | $2.56 | $2.61 | $2.52 | $2.53 | $2.45 | 15,884,930 |
| 2020-03-17 | $2.54 | $2.58 | $2.51 | $2.55 | $2.47 | 12,815,340 |
| 2020-03-16 | $2.62 | $2.64 | $2.54 | $2.55 | $2.47 | 14,608,200 |
| 2020-03-13 | $2.55 | $2.62 | $2.51 | $2.61 | $2.53 | 19,169,900 |
| 2020-03-12 | $2.68 | $2.70 | $2.64 | $2.66 | $2.58 | 16,350,420 |
| 2020-03-11 | $2.69 | $2.75 | $2.66 | $2.71 | $2.62 | 22,821,580 |
| 2020-03-10 | $2.64 | $2.70 | $2.62 | $2.69 | $2.61 | 15,744,350 |
| 2020-03-09 | $2.69 | $2.70 | $2.66 | $2.67 | $2.59 | 14,437,850 |
| 2020-03-06 | $2.73 | $2.74 | $2.70 | $2.71 | $2.62 | 15,210,250 |
| 2020-03-05 | $2.75 | $2.78 | $2.74 | $2.75 | $2.66 | 24,153,400 |
| 2020-03-04 | $2.69 | $2.76 | $2.66 | $2.75 | $2.66 | 33,627,100 |
| 2020-03-03 | $2.65 | $2.83 | $2.64 | $2.71 | $2.62 | 49,857,940 |
| 2020-03-02 | $2.57 | $2.65 | $2.57 | $2.63 | $2.55 | 15,369,310 |
| 2020-02-28 | $2.62 | $2.62 | $2.57 | $2.58 | $2.50 | 18,480,540 |
| 2020-02-27 | $2.65 | $2.69 | $2.65 | $2.66 | $2.58 | 13,570,620 |
| 2020-02-26 | $2.59 | $2.67 | $2.58 | $2.65 | $2.57 | 19,441,230 |
| 2020-02-25 | $2.62 | $2.63 | $2.57 | $2.62 | $2.54 | 19,703,120 |
| 2020-02-24 | $2.68 | $2.69 | $2.64 | $2.66 | $2.58 | 17,714,280 |
| 2020-02-21 | $2.68 | $2.72 | $2.67 | $2.70 | $2.61 | 14,588,180 |
| 2020-02-20 | $2.64 | $2.70 | $2.64 | $2.69 | $2.61 | 14,987,200 |
| 2020-02-19 | $2.65 | $2.67 | $2.63 | $2.64 | $2.56 | 11,144,630 |
| 2020-02-18 | $2.64 | $2.68 | $2.63 | $2.65 | $2.57 | 15,171,110 |
| 2020-02-17 | $2.59 | $2.65 | $2.58 | $2.64 | $2.56 | 13,450,970 |
| 2020-02-14 | $2.57 | $2.60 | $2.57 | $2.59 | $2.51 | 6,074,570 |
| 2020-02-13 | $2.59 | $2.61 | $2.58 | $2.58 | $2.50 | 10,950,260 |
| 2020-02-12 | $2.58 | $2.60 | $2.57 | $2.59 | $2.51 | 6,879,640 |
| 2020-02-11 | $2.59 | $2.62 | $2.57 | $2.58 | $2.50 | 11,246,430 |
| 2020-02-10 | $2.50 | $2.60 | $2.50 | $2.59 | $2.51 | 19,173,970 |
| 2020-02-07 | $2.55 | $2.55 | $2.49 | $2.52 | $2.44 | 13,948,820 |
| 2020-02-06 | $2.53 | $2.56 | $2.51 | $2.54 | $2.46 | 12,153,250 |
| 2020-02-05 | $2.49 | $2.56 | $2.48 | $2.54 | $2.46 | 14,481,210 |
| 2020-02-04 | $2.35 | $2.52 | $2.35 | $2.49 | $2.41 | 23,151,060 |
| 2020-02-03 | $2.51 | $2.51 | $2.51 | $2.51 | $2.43 | 9,497,300 |
| 2020-01-31 | $2.79 | $2.79 | $2.79 | $2.79 | $2.70 | 0 |
| 2020-01-30 | $2.79 | $2.79 | $2.79 | $2.79 | $2.70 | 0 |
| 2020-01-29 | $2.79 | $2.79 | $2.79 | $2.79 | $2.70 | 0 |
| 2020-01-28 | $2.79 | $2.79 | $2.79 | $2.79 | $2.70 | 0 |
| 2020-01-27 | $2.79 | $2.79 | $2.79 | $2.79 | $2.70 | 0 |
| 2020-01-24 | $2.79 | $2.79 | $2.79 | $2.79 | $2.70 | 0 |
| 2020-01-23 | $2.84 | $2.84 | $2.77 | $2.79 | $2.70 | 15,589,650 |
| 2020-01-22 | $2.85 | $2.87 | $2.81 | $2.85 | $2.76 | 9,682,650 |
| 2020-01-21 | $2.89 | $2.90 | $2.85 | $2.85 | $2.76 | 10,187,100 |
| 2020-01-20 | $2.88 | $2.90 | $2.86 | $2.89 | $2.80 | 6,161,500 |
| 2020-01-17 | $2.89 | $2.90 | $2.87 | $2.87 | $2.78 | 7,547,800 |
| 2020-01-16 | $2.91 | $2.92 | $2.88 | $2.89 | $2.80 | 8,589,680 |
| 2020-01-15 | $2.93 | $2.93 | $2.90 | $2.91 | $2.82 | 8,419,400 |
| 2020-01-14 | $2.93 | $2.95 | $2.92 | $2.93 | $2.84 | 11,412,100 |
| 2020-01-13 | $2.93 | $2.93 | $2.90 | $2.93 | $2.84 | 10,618,080 |
| 2020-01-10 | $2.93 | $2.94 | $2.91 | $2.93 | $2.84 | 9,294,800 |
| 2020-01-09 | $2.93 | $2.94 | $2.92 | $2.93 | $2.84 | 8,945,010 |
| 2020-01-08 | $2.94 | $2.95 | $2.91 | $2.92 | $2.83 | 13,768,120 |
| 2020-01-07 | $2.93 | $2.95 | $2.93 | $2.95 | $2.86 | 11,284,300 |
| 2020-01-06 | $2.94 | $2.95 | $2.92 | $2.93 | $2.84 | 14,075,700 |
| 2020-01-03 | $2.95 | $2.96 | $2.93 | $2.95 | $2.86 | 12,485,320 |
| 2020-01-02 | $2.93 | $2.95 | $2.92 | $2.95 | $2.86 | 15,319,250 |
| 2020-01-01 | $2.91 | $2.91 | $2.91 | $2.91 | $2.82 | 0 |
| 2019-12-31 | $2.90 | $2.93 | $2.90 | $2.91 | $2.82 | 9,167,890 |
| 2019-12-30 | $2.89 | $2.91 | $2.86 | $2.91 | $2.82 | 9,997,800 |
| 2019-12-27 | $2.88 | $2.90 | $2.87 | $2.89 | $2.80 | 13,102,340 |
| 2019-12-26 | $2.87 | $2.89 | $2.86 | $2.88 | $2.79 | 9,844,860 |
| 2019-12-25 | $2.90 | $2.90 | $2.86 | $2.87 | $2.78 | 10,611,700 |
| 2019-12-24 | $2.87 | $2.90 | $2.86 | $2.89 | $2.80 | 9,231,100 |
| 2019-12-23 | $2.92 | $2.93 | $2.85 | $2.86 | $2.77 | 13,496,230 |
| 2019-12-20 | $2.93 | $2.94 | $2.90 | $2.92 | $2.83 | 13,151,770 |
| 2019-12-19 | $2.91 | $2.93 | $2.90 | $2.93 | $2.84 | 10,062,100 |
| 2019-12-18 | $2.90 | $2.93 | $2.89 | $2.91 | $2.82 | 14,078,400 |
| 2019-12-17 | $2.88 | $2.92 | $2.87 | $2.91 | $2.82 | 17,711,380 |
| 2019-12-16 | $2.86 | $2.88 | $2.85 | $2.88 | $2.79 | 10,297,800 |
| 2019-12-13 | $2.84 | $2.87 | $2.83 | $2.85 | $2.76 | 11,426,180 |
| 2019-12-12 | $2.83 | $2.85 | $2.83 | $2.83 | $2.74 | 5,623,200 |
| 2019-12-11 | $2.84 | $2.85 | $2.83 | $2.84 | $2.75 | 5,113,400 |
| 2019-12-10 | $2.84 | $2.85 | $2.83 | $2.84 | $2.75 | 3,968,790 |
| 2019-12-09 | $2.85 | $2.86 | $2.83 | $2.85 | $2.76 | 6,405,610 |
| 2019-12-06 | $2.84 | $2.86 | $2.82 | $2.85 | $2.76 | 6,719,200 |
| 2019-12-05 | $2.83 | $2.84 | $2.82 | $2.84 | $2.75 | 5,555,350 |
| 2019-12-04 | $2.82 | $2.83 | $2.81 | $2.83 | $2.74 | 3,926,730 |
| 2019-12-03 | $2.81 | $2.83 | $2.79 | $2.83 | $2.74 | 5,516,800 |
| 2019-12-02 | $2.82 | $2.83 | $2.81 | $2.82 | $2.73 | 4,927,840 |
| 2019-11-29 | $2.82 | $2.83 | $2.80 | $2.82 | $2.73 | 5,561,700 |
| 2019-11-28 | $2.82 | $2.83 | $2.81 | $2.82 | $2.73 | 4,722,960 |
| 2019-11-27 | $2.83 | $2.83 | $2.81 | $2.82 | $2.73 | 6,461,780 |
| 2019-11-26 | $2.85 | $2.86 | $2.82 | $2.83 | $2.74 | 8,346,400 |
| 2019-11-25 | $2.80 | $2.85 | $2.79 | $2.85 | $2.76 | 14,771,710 |
| 2019-11-22 | $2.79 | $2.82 | $2.78 | $2.80 | $2.71 | 7,878,950 |
| 2019-11-21 | $2.78 | $2.80 | $2.77 | $2.79 | $2.70 | 6,014,260 |
| 2019-11-20 | $2.82 | $2.82 | $2.78 | $2.78 | $2.69 | 6,549,160 |
| 2019-11-19 | $2.80 | $2.83 | $2.79 | $2.82 | $2.73 | 5,269,500 |
| 2019-11-18 | $2.79 | $2.81 | $2.78 | $2.80 | $2.71 | 5,385,000 |
| 2019-11-15 | $2.83 | $2.83 | $2.79 | $2.79 | $2.70 | 5,726,000 |
| 2019-11-14 | $2.82 | $2.83 | $2.81 | $2.82 | $2.73 | 4,828,920 |
| 2019-11-13 | $2.85 | $2.85 | $2.81 | $2.82 | $2.73 | 4,186,100 |
| 2019-11-12 | $2.83 | $2.85 | $2.81 | $2.85 | $2.76 | 5,946,400 |
| 2019-11-11 | $2.88 | $2.89 | $2.82 | $2.83 | $2.74 | 10,476,430 |
| 2019-11-08 | $2.91 | $2.92 | $2.88 | $2.90 | $2.81 | 7,105,200 |
| 2019-11-07 | $2.88 | $2.91 | $2.87 | $2.90 | $2.81 | 5,409,100 |
| 2019-11-06 | $2.92 | $2.92 | $2.87 | $2.88 | $2.79 | 7,801,130 |
| 2019-11-05 | $2.90 | $2.93 | $2.89 | $2.91 | $2.82 | 8,423,380 |
| 2019-11-04 | $2.90 | $2.92 | $2.90 | $2.90 | $2.81 | 5,354,250 |
| 2019-11-01 | $2.88 | $2.90 | $2.86 | $2.90 | $2.81 | 5,583,850 |
| 2019-10-31 | $2.91 | $2.92 | $2.87 | $2.88 | $2.79 | 9,197,380 |
| 2019-10-30 | $2.93 | $2.93 | $2.90 | $2.91 | $2.82 | 9,113,200 |
| 2019-10-29 | $2.97 | $2.97 | $2.93 | $2.93 | $2.84 | 7,357,560 |
| 2019-10-28 | $2.95 | $2.97 | $2.94 | $2.97 | $2.88 | 11,046,440 |
| 2019-10-25 | $2.93 | $2.95 | $2.91 | $2.95 | $2.86 | 8,041,360 |
| 2019-10-24 | $2.94 | $2.95 | $2.93 | $2.94 | $2.85 | 7,557,200 |
| 2019-10-23 | $2.94 | $2.95 | $2.92 | $2.94 | $2.85 | 6,986,450 |
| 2019-10-22 | $2.95 | $2.96 | $2.92 | $2.94 | $2.85 | 10,344,290 |
| 2019-10-21 | $2.96 | $2.96 | $2.93 | $2.95 | $2.86 | 7,474,070 |
| 2019-10-18 | $3.01 | $3.01 | $2.95 | $2.96 | $2.87 | 9,702,670 |
| 2019-10-17 | $3.02 | $3.03 | $2.99 | $3.01 | $2.92 | 9,183,670 |
| 2019-10-16 | $3.02 | $3.03 | $3.00 | $3.00 | $2.91 | 11,936,150 |
| 2019-10-15 | $3.02 | $3.03 | $3.00 | $3.02 | $2.92 | 12,032,160 |
| 2019-10-14 | $3.01 | $3.04 | $3.00 | $3.02 | $2.92 | 19,422,200 |
| 2019-10-11 | $2.98 | $3.01 | $2.97 | $3.00 | $2.91 | 9,751,000 |
| 2019-10-10 | $2.96 | $3.00 | $2.95 | $2.98 | $2.89 | 10,286,870 |
| 2019-10-09 | $2.95 | $2.97 | $2.93 | $2.96 | $2.87 | 5,268,630 |
| 2019-10-08 | $2.95 | $2.97 | $2.94 | $2.95 | $2.86 | 5,323,110 |
| 2019-10-07 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2019-10-04 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2019-10-03 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2019-10-02 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2019-10-01 | $2.95 | $2.95 | $2.95 | $2.95 | $2.86 | 0 |
| 2019-09-30 | $2.95 | $2.96 | $2.94 | $2.95 | $2.86 | 6,346,400 |
| 2019-09-27 | $2.92 | $2.95 | $2.92 | $2.95 | $2.86 | 4,756,900 |
| 2019-09-26 | $2.95 | $2.96 | $2.92 | $2.92 | $2.83 | 9,333,650 |
| 2019-09-25 | $2.97 | $2.97 | $2.94 | $2.95 | $2.86 | 7,396,930 |
| 2019-09-24 | $2.97 | $3.00 | $2.96 | $2.97 | $2.88 | 7,914,700 |
| 2019-09-23 | $3.00 | $3.01 | $2.96 | $2.97 | $2.88 | 9,716,300 |
| 2019-09-20 | $3.00 | $3.02 | $2.99 | $3.00 | $2.91 | 8,575,380 |
| 2019-09-19 | $3.01 | $3.01 | $2.97 | $3.00 | $2.91 | 9,424,730 |
| 2019-09-18 | $3.00 | $3.03 | $2.99 | $2.99 | $2.90 | 12,179,700 |
| 2019-09-17 | $3.06 | $3.06 | $2.97 | $2.99 | $2.90 | 20,281,860 |
| 2019-09-16 | $3.07 | $3.08 | $3.05 | $3.06 | $2.96 | 13,181,820 |
| 2019-09-13 | $3.07 | $3.07 | $3.07 | $3.07 | $2.97 | 0 |
| 2019-09-12 | $3.06 | $3.08 | $3.04 | $3.07 | $2.97 | 14,846,400 |
| 2019-09-11 | $3.08 | $3.08 | $3.05 | $3.06 | $2.96 | 13,541,210 |
| 2019-09-10 | $3.07 | $3.09 | $3.04 | $3.07 | $2.97 | 19,067,110 |
| 2019-09-09 | $3.06 | $3.09 | $3.04 | $3.08 | $2.98 | 26,215,890 |
| 2019-09-06 | $3.04 | $3.17 | $3.02 | $3.07 | $2.97 | 35,481,520 |
| 2019-09-05 | $3.04 | $3.07 | $3.02 | $3.03 | $2.93 | 27,264,620 |
| 2019-09-04 | $2.98 | $3.02 | $2.98 | $3.02 | $2.92 | 15,243,840 |
| 2019-09-03 | $3.00 | $3.02 | $2.98 | $2.99 | $2.90 | 11,365,200 |
| 2019-09-02 | $2.96 | $3.01 | $2.95 | $3.00 | $2.91 | 14,089,170 |
| 2019-08-30 | $3.00 | $3.01 | $2.94 | $2.95 | $2.86 | 16,275,890 |
| 2019-08-29 | $3.02 | $3.03 | $2.98 | $2.99 | $2.90 | 17,146,200 |
| 2019-08-28 | $3.05 | $3.07 | $3.01 | $3.01 | $2.92 | 23,690,850 |
| 2019-08-27 | $3.04 | $3.11 | $3.01 | $3.07 | $2.97 | 40,917,050 |
| 2019-08-26 | $2.99 | $3.06 | $2.95 | $3.01 | $2.92 | 43,000,200 |
| 2019-08-23 | $2.96 | $3.25 | $2.96 | $3.10 | $3.00 | 72,103,540 |
| 2019-08-22 | $2.98 | $2.98 | $2.94 | $2.95 | $2.86 | 8,034,290 |
| 2019-08-21 | $2.95 | $2.99 | $2.94 | $2.97 | $2.88 | 11,809,900 |
| 2019-08-20 | $2.95 | $2.98 | $2.94 | $2.95 | $2.86 | 11,238,300 |
| 2019-08-19 | $2.90 | $2.96 | $2.90 | $2.95 | $2.86 | 12,614,200 |
| 2019-08-16 | $2.88 | $2.91 | $2.87 | $2.89 | $2.80 | 6,780,200 |
| 2019-08-15 | $2.81 | $2.90 | $2.81 | $2.89 | $2.80 | 9,702,700 |
| 2019-08-14 | $2.93 | $2.93 | $2.90 | $2.92 | $2.83 | 8,477,050 |
| 2019-08-13 | $2.88 | $2.91 | $2.87 | $2.89 | $2.80 | 5,871,800 |
| 2019-08-12 | $2.86 | $2.90 | $2.86 | $2.90 | $2.81 | 7,309,650 |
| 2019-08-09 | $2.91 | $2.92 | $2.86 | $2.87 | $2.78 | 7,216,500 |
| 2019-08-08 | $2.90 | $2.91 | $2.89 | $2.90 | $2.81 | 7,395,310 |
| 2019-08-07 | $2.90 | $2.92 | $2.89 | $2.89 | $2.80 | 7,746,750 |
| 2019-08-06 | $2.93 | $2.95 | $2.86 | $2.89 | $2.80 | 19,762,150 |
| 2019-08-05 | $3.02 | $3.02 | $2.98 | $2.99 | $2.90 | 12,630,250 |
| 2019-08-02 | $3.02 | $3.04 | $3.01 | $3.03 | $2.93 | 12,854,630 |
| 2019-08-01 | $3.08 | $3.09 | $3.06 | $3.06 | $2.96 | 11,058,910 |
| 2019-07-31 | $3.11 | $3.13 | $3.08 | $3.09 | $2.99 | 19,699,150 |
| 2019-07-30 | $3.09 | $3.10 | $3.07 | $3.09 | $2.99 | 11,292,150 |
| 2019-07-29 | $3.11 | $3.11 | $3.07 | $3.08 | $2.98 | 11,071,470 |
| 2019-07-26 | $3.07 | $3.10 | $3.05 | $3.09 | $2.99 | 12,476,470 |
| 2019-07-25 | $3.07 | $3.09 | $3.06 | $3.08 | $2.98 | 10,812,500 |
| 2019-07-24 | $3.06 | $3.09 | $3.05 | $3.08 | $2.98 | 12,824,380 |
| 2019-07-23 | $3.02 | $3.05 | $3.02 | $3.04 | $2.94 | 8,766,350 |
| 2019-07-22 | $3.06 | $3.07 | $3.01 | $3.02 | $2.92 | 15,153,460 |
| 2019-07-19 | $3.07 | $3.09 | $3.06 | $3.06 | $2.96 | 12,310,400 |
| 2019-07-18 | $3.08 | $3.09 | $3.05 | $3.05 | $2.95 | 16,785,700 |
| 2019-07-17 | $3.11 | $3.12 | $3.08 | $3.10 | $3.00 | 23,697,900 |
| 2019-07-16 | $3.09 | $3.16 | $3.07 | $3.13 | $3.03 | 32,184,620 |
| 2019-07-15 | $3.11 | $3.13 | $3.06 | $3.09 | $2.99 | 25,115,600 |
| 2019-07-12 | $3.08 | $3.13 | $3.07 | $3.12 | $3.02 | 17,350,780 |
| 2019-07-11 | $3.07 | $3.11 | $3.06 | $3.08 | $2.98 | 13,777,200 |
| 2019-07-10 | $3.09 | $3.10 | $3.05 | $3.06 | $2.96 | 11,327,900 |
| 2019-07-09 | $3.07 | $3.10 | $3.06 | $3.08 | $2.98 | 11,071,880 |
| 2019-07-08 | $3.18 | $3.19 | $3.06 | $3.08 | $2.98 | 34,111,220 |
| 2019-07-05 | $3.15 | $3.26 | $3.14 | $3.21 | $3.11 | 49,341,220 |
| 2019-07-04 | $3.15 | $3.16 | $3.13 | $3.14 | $3.04 | 10,465,620 |
| 2019-07-03 | $3.17 | $3.17 | $3.13 | $3.14 | $3.04 | 15,632,240 |
| 2019-07-02 | $3.19 | $3.20 | $3.16 | $3.17 | $3.07 | 26,248,530 |
| 2019-07-01 | $3.20 | $3.22 | $3.17 | $3.20 | $3.10 | 42,170,660 |
| 2019-06-28 | $3.17 | $3.17 | $3.10 | $3.15 | $3.05 | 30,341,510 |
| 2019-06-27 | $3.15 | $3.18 | $3.14 | $3.17 | $3.07 | 21,012,420 |
| 2019-06-26 | $3.13 | $3.17 | $3.12 | $3.15 | $3.05 | 16,501,000 |
| 2019-06-25 | $3.17 | $3.17 | $3.10 | $3.15 | $3.05 | 28,257,020 |
| 2019-06-24 | $3.21 | $3.22 | $3.15 | $3.17 | $3.07 | 34,158,980 |
| 2019-06-21 | $3.21 | $3.24 | $3.20 | $3.22 | $3.12 | 55,633,630 |
| 2019-06-20 | $3.23 | $3.29 | $3.17 | $3.24 | $3.14 | 97,280,420 |
| 2019-06-19 | $3.09 | $3.34 | $3.05 | $3.34 | $3.23 | 105,904,180 |
| 2019-06-18 | $3.01 | $3.05 | $3.01 | $3.04 | $2.94 | 11,472,680 |
| 2019-06-17 | $3.01 | $3.03 | $2.99 | $3.02 | $2.92 | 8,987,500 |
| 2019-06-14 | $3.03 | $3.05 | $3.00 | $3.00 | $2.91 | 8,654,900 |
| 2019-06-13 | $3.03 | $3.05 | $3.01 | $3.03 | $2.93 | 10,045,900 |
| 2019-06-12 | $3.05 | $3.07 | $3.02 | $3.03 | $2.93 | 13,287,620 |
| 2019-06-11 | $2.98 | $3.07 | $2.96 | $3.06 | $2.96 | 16,672,880 |
| 2019-06-10 | $2.96 | $2.99 | $2.93 | $2.97 | $2.88 | 7,929,730 |
| 2019-06-07 | $2.96 | $2.96 | $2.96 | $2.96 | $2.87 | 0 |
| 2019-06-06 | $3.02 | $3.02 | $2.95 | $2.96 | $2.87 | 11,727,100 |
| 2019-06-05 | $3.04 | $3.05 | $3.01 | $3.01 | $2.92 | 11,240,400 |
| 2019-06-04 | $3.04 | $3.08 | $3.02 | $3.05 | $2.93 | 12,927,310 |
| 2019-06-03 | $3.07 | $3.08 | $3.01 | $3.04 | $2.92 | 13,118,010 |
| 2019-05-31 | $3.06 | $3.07 | $3.04 | $3.07 | $2.95 | 8,141,900 |
| 2019-05-30 | $3.05 | $3.07 | $3.02 | $3.05 | $2.93 | 10,033,210 |
| 2019-05-29 | $3.07 | $3.08 | $3.06 | $3.07 | $2.95 | 11,350,600 |
| 2019-05-28 | $3.08 | $3.10 | $3.05 | $3.07 | $2.95 | 11,847,430 |
| 2019-05-27 | $3.03 | $3.09 | $3.01 | $3.09 | $2.97 | 16,269,780 |
| 2019-05-24 | $3.00 | $3.04 | $3.00 | $3.02 | $2.91 | 8,600,210 |
| 2019-05-23 | $3.04 | $3.05 | $3.00 | $3.02 | $2.91 | 14,283,590 |
| 2019-05-22 | $3.11 | $3.11 | $3.02 | $3.05 | $2.93 | 17,444,400 |
| 2019-05-21 | $3.06 | $3.13 | $3.06 | $3.11 | $2.99 | 16,426,050 |
| 2019-05-20 | $3.13 | $3.14 | $3.00 | $3.07 | $2.95 | 26,255,400 |
| 2019-05-17 | $3.16 | $3.34 | $3.12 | $3.17 | $3.05 | 46,058,560 |
| 2019-05-16 | $3.13 | $3.17 | $3.12 | $3.17 | $3.05 | 22,961,530 |
| 2019-05-15 | $3.10 | $3.18 | $3.08 | $3.15 | $3.03 | 29,587,130 |
| 2019-05-14 | $3.08 | $3.11 | $3.06 | $3.08 | $2.96 | 13,688,620 |
| 2019-05-13 | $3.13 | $3.14 | $3.09 | $3.11 | $2.99 | 20,088,220 |
| 2019-05-10 | $3.12 | $3.18 | $3.07 | $3.16 | $3.04 | 30,418,990 |
| 2019-05-09 | $3.13 | $3.15 | $3.09 | $3.10 | $2.98 | 14,977,000 |
| 2019-05-08 | $3.13 | $3.18 | $3.11 | $3.16 | $3.04 | 19,670,230 |
| 2019-05-07 | $3.15 | $3.20 | $3.12 | $3.18 | $3.06 | 19,224,340 |
| 2019-05-06 | $3.34 | $3.36 | $3.10 | $3.14 | $3.02 | 36,917,290 |
| 2019-05-03 | $3.43 | $3.43 | $3.43 | $3.43 | $3.30 | 0 |
| 2019-05-02 | $3.43 | $3.43 | $3.43 | $3.43 | $3.30 | 0 |
| 2019-05-01 | $3.43 | $3.43 | $3.43 | $3.43 | $3.30 | 0 |
| 2019-04-30 | $3.37 | $3.45 | $3.37 | $3.43 | $3.30 | 20,865,590 |
| 2019-04-29 | $3.37 | $3.41 | $3.33 | $3.38 | $3.25 | 24,747,720 |
| 2019-04-26 | $3.35 | $3.43 | $3.34 | $3.37 | $3.24 | 23,320,700 |
| 2019-04-25 | $3.48 | $3.50 | $3.34 | $3.35 | $3.22 | 28,997,240 |
| 2019-04-24 | $3.44 | $3.48 | $3.41 | $3.48 | $3.35 | 19,936,620 |
| 2019-04-23 | $3.53 | $3.54 | $3.44 | $3.46 | $3.33 | 30,505,750 |
| 2019-04-22 | $3.61 | $3.62 | $3.52 | $3.53 | $3.40 | 32,641,620 |
| 2019-04-19 | $3.60 | $3.63 | $3.56 | $3.61 | $3.47 | 27,930,700 |
| 2019-04-18 | $3.63 | $3.66 | $3.58 | $3.60 | $3.46 | 26,011,100 |
| 2019-04-17 | $3.65 | $3.68 | $3.61 | $3.64 | $3.50 | 29,393,350 |
| 2019-04-16 | $3.66 | $3.66 | $3.55 | $3.65 | $3.51 | 40,510,950 |
| 2019-04-15 | $3.72 | $3.79 | $3.65 | $3.66 | $3.52 | 39,467,790 |
| 2019-04-12 | $3.70 | $3.73 | $3.66 | $3.71 | $3.57 | 33,113,960 |
| 2019-04-11 | $3.70 | $3.79 | $3.61 | $3.76 | $3.62 | 49,883,620 |
| 2019-04-10 | $3.67 | $3.71 | $3.61 | $3.70 | $3.56 | 38,978,000 |
| 2019-04-09 | $3.71 | $3.75 | $3.66 | $3.68 | $3.54 | 36,609,900 |
| 2019-04-08 | $3.75 | $3.78 | $3.67 | $3.73 | $3.59 | 49,443,640 |
| 2019-04-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.62 | 0 |
| 2019-04-04 | $3.80 | $3.85 | $3.73 | $3.76 | $3.62 | 49,500,280 |
| 2019-04-03 | $3.69 | $3.79 | $3.66 | $3.78 | $3.64 | 57,309,740 |
| 2019-04-02 | $3.80 | $3.83 | $3.71 | $3.72 | $3.58 | 56,754,260 |
| 2019-04-01 | $3.63 | $3.80 | $3.61 | $3.76 | $3.62 | 72,114,920 |
| 2019-03-29 | $3.58 | $3.69 | $3.52 | $3.63 | $3.49 | 64,365,010 |
| 2019-03-28 | $3.62 | $3.91 | $3.56 | $3.67 | $3.53 | 108,401,290 |
| 2019-03-27 | $3.49 | $3.72 | $3.42 | $3.67 | $3.53 | 102,820,320 |
| 2019-03-26 | $3.49 | $3.65 | $3.36 | $3.52 | $3.39 | 76,715,630 |
| 2019-03-25 | $3.50 | $3.57 | $3.46 | $3.47 | $3.34 | 43,284,790 |
| 2019-03-22 | $3.43 | $3.65 | $3.41 | $3.56 | $3.43 | 76,435,920 |
| 2019-03-21 | $3.46 | $3.50 | $3.42 | $3.44 | $3.31 | 36,311,880 |
| 2019-03-20 | $3.45 | $3.50 | $3.36 | $3.46 | $3.33 | 40,646,950 |
| 2019-03-19 | $3.40 | $3.46 | $3.38 | $3.44 | $3.31 | 43,689,110 |
| 2019-03-18 | $3.32 | $3.40 | $3.28 | $3.38 | $3.25 | 27,906,630 |
| 2019-03-15 | $3.25 | $3.35 | $3.25 | $3.32 | $3.19 | 24,927,200 |
| 2019-03-14 | $3.31 | $3.33 | $3.22 | $3.25 | $3.13 | 26,213,500 |
| 2019-03-13 | $3.39 | $3.40 | $3.29 | $3.32 | $3.19 | 32,508,890 |
| 2019-03-12 | $3.45 | $3.46 | $3.35 | $3.40 | $3.27 | 45,541,610 |
| 2019-03-11 | $3.22 | $3.43 | $3.22 | $3.43 | $3.30 | 62,722,000 |
| 2019-03-08 | $3.40 | $3.40 | $3.20 | $3.21 | $3.09 | 53,366,960 |
| 2019-03-07 | $3.39 | $3.49 | $3.37 | $3.46 | $3.33 | 60,853,660 |
| 2019-03-06 | $3.32 | $3.39 | $3.31 | $3.39 | $3.26 | 47,590,500 |
| 2019-03-05 | $3.28 | $3.33 | $3.25 | $3.32 | $3.19 | 28,647,200 |
| 2019-03-04 | $3.27 | $3.35 | $3.24 | $3.29 | $3.17 | 43,939,950 |
| 2019-03-01 | $3.29 | $3.30 | $3.19 | $3.26 | $3.14 | 32,860,370 |
| 2019-02-28 | $3.28 | $3.31 | $3.25 | $3.28 | $3.16 | 21,456,780 |
| 2019-02-27 | $3.26 | $3.34 | $3.24 | $3.26 | $3.14 | 32,256,390 |
| 2019-02-26 | $3.23 | $3.41 | $3.18 | $3.29 | $3.17 | 57,068,410 |
| 2019-02-25 | $3.09 | $3.26 | $3.09 | $3.24 | $3.12 | 44,696,560 |
| 2019-02-22 | $3.04 | $3.08 | $3.03 | $3.08 | $2.96 | 19,410,970 |
| 2019-02-21 | $3.05 | $3.08 | $3.02 | $3.05 | $2.93 | 20,358,770 |
| 2019-02-20 | $3.05 | $3.06 | $3.02 | $3.05 | $2.93 | 13,225,340 |
| 2019-02-19 | $3.07 | $3.09 | $3.02 | $3.05 | $2.93 | 19,341,160 |
| 2019-02-18 | $2.96 | $3.07 | $2.96 | $3.07 | $2.95 | 25,453,070 |
| 2019-02-15 | $2.98 | $3.02 | $2.94 | $2.95 | $2.84 | 24,653,370 |
| 2019-02-14 | $2.97 | $3.05 | $2.95 | $3.00 | $2.89 | 32,005,980 |
| 2019-02-13 | $2.93 | $2.98 | $2.92 | $2.98 | $2.87 | 20,350,590 |
| 2019-02-12 | $2.92 | $2.96 | $2.91 | $2.92 | $2.81 | 17,776,030 |
| 2019-02-11 | $2.85 | $2.93 | $2.85 | $2.92 | $2.81 | 15,184,040 |
| 2019-02-08 | $2.85 | $2.85 | $2.85 | $2.85 | $2.74 | 0 |
| 2019-02-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.74 | 0 |
| 2019-02-06 | $2.85 | $2.85 | $2.85 | $2.85 | $2.74 | 0 |
| 2019-02-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.74 | 0 |
| 2019-02-04 | $2.85 | $2.85 | $2.85 | $2.85 | $2.74 | 0 |
| 2019-02-01 | $2.81 | $2.86 | $2.80 | $2.85 | $2.74 | 10,562,210 |
| 2019-01-31 | $2.80 | $2.83 | $2.78 | $2.80 | $2.69 | 11,310,230 |
| 2019-01-30 | $2.80 | $2.81 | $2.77 | $2.79 | $2.68 | 7,527,710 |
| 2019-01-29 | $2.85 | $2.86 | $2.78 | $2.80 | $2.69 | 11,826,350 |
| 2019-01-28 | $2.88 | $2.89 | $2.85 | $2.86 | $2.75 | 7,317,810 |
| 2019-01-25 | $2.86 | $2.88 | $2.86 | $2.86 | $2.75 | 9,764,890 |
| 2019-01-24 | $2.85 | $2.88 | $2.83 | $2.88 | $2.77 | 10,065,870 |
| 2019-01-23 | $2.83 | $2.86 | $2.82 | $2.84 | $2.73 | 6,417,720 |
| 2019-01-22 | $2.91 | $2.91 | $2.84 | $2.84 | $2.73 | 10,125,700 |
| 2019-01-21 | $2.91 | $2.93 | $2.89 | $2.90 | $2.79 | 11,818,720 |
| 2019-01-18 | $2.89 | $2.92 | $2.86 | $2.89 | $2.78 | 12,642,780 |
| 2019-01-17 | $2.90 | $2.91 | $2.85 | $2.88 | $2.77 | 8,378,100 |
| 2019-01-16 | $2.92 | $2.92 | $2.88 | $2.90 | $2.79 | 6,679,340 |
| 2019-01-15 | $2.87 | $2.92 | $2.87 | $2.91 | $2.80 | 9,714,440 |
| 2019-01-14 | $2.93 | $2.93 | $2.88 | $2.89 | $2.78 | 8,779,840 |
| 2019-01-11 | $2.92 | $2.94 | $2.89 | $2.90 | $2.79 | 11,358,990 |
| 2019-01-10 | $2.94 | $2.97 | $2.91 | $2.92 | $2.81 | 11,063,580 |
| 2019-01-09 | $2.92 | $2.96 | $2.88 | $2.92 | $2.81 | 15,147,090 |
| 2019-01-08 | $2.82 | $2.99 | $2.81 | $2.92 | $2.81 | 22,955,620 |
| 2019-01-07 | $2.80 | $2.85 | $2.78 | $2.84 | $2.73 | 10,131,880 |
| 2019-01-04 | $2.71 | $2.79 | $2.70 | $2.78 | $2.67 | 10,348,270 |
| 2019-01-03 | $2.71 | $2.75 | $2.70 | $2.73 | $2.63 | 8,638,750 |
| 2019-01-02 | $2.77 | $2.77 | $2.69 | $2.70 | $2.60 | 7,886,180 |
| 2019-01-01 | $2.76 | $2.76 | $2.76 | $2.76 | $2.66 | 0 |
| 2018-12-31 | $2.76 | $2.76 | $2.76 | $2.76 | $2.66 | 0 |
| 2018-12-28 | $2.76 | $2.78 | $2.74 | $2.76 | $2.66 | 5,389,740 |
| 2018-12-27 | $2.82 | $2.84 | $2.76 | $2.76 | $2.66 | 5,506,250 |
| 2018-12-26 | $2.79 | $2.81 | $2.78 | $2.79 | $2.68 | 10,648,460 |
| 2018-12-25 | $2.78 | $2.81 | $2.73 | $2.79 | $2.68 | 12,116,200 |
| 2018-12-24 | $2.81 | $2.82 | $2.78 | $2.80 | $2.69 | 10,213,420 |
| 2018-12-21 | $2.85 | $2.86 | $2.79 | $2.79 | $2.68 | 7,980,010 |
| 2018-12-20 | $2.83 | $2.86 | $2.81 | $2.86 | $2.75 | 10,550,940 |
| 2018-12-19 | $2.83 | $2.85 | $2.79 | $2.82 | $2.71 | 11,947,890 |
| 2018-12-18 | $2.82 | $2.87 | $2.77 | $2.85 | $2.74 | 11,900,200 |
| 2018-12-17 | $2.86 | $2.87 | $2.82 | $2.84 | $2.73 | 7,081,960 |
| 2018-12-14 | $2.90 | $2.91 | $2.85 | $2.85 | $2.74 | 7,998,450 |
| 2018-12-13 | $2.88 | $2.93 | $2.86 | $2.92 | $2.81 | 8,749,120 |
| 2018-12-12 | $2.88 | $2.89 | $2.87 | $2.88 | $2.77 | 4,227,030 |
| 2018-12-11 | $2.88 | $2.90 | $2.85 | $2.87 | $2.76 | 6,315,290 |
| 2018-12-10 | $2.89 | $2.92 | $2.87 | $2.88 | $2.77 | 7,678,580 |
| 2018-12-07 | $2.93 | $2.94 | $2.89 | $2.90 | $2.79 | 10,709,630 |
| 2018-12-06 | $2.94 | $2.96 | $2.91 | $2.93 | $2.82 | 16,607,040 |
| 2018-12-05 | $2.92 | $2.98 | $2.90 | $2.94 | $2.83 | 12,579,010 |
| 2018-12-04 | $2.92 | $2.97 | $2.91 | $2.96 | $2.85 | 13,887,900 |
| 2018-12-03 | $2.90 | $2.95 | $2.89 | $2.93 | $2.82 | 15,782,170 |
| 2018-11-30 | $2.83 | $2.85 | $2.80 | $2.85 | $2.74 | 9,254,220 |
| 2018-11-29 | $2.88 | $2.88 | $2.83 | $2.84 | $2.73 | 9,052,410 |
| 2018-11-28 | $2.82 | $2.88 | $2.80 | $2.87 | $2.76 | 10,305,570 |
| 2018-11-27 | $2.84 | $2.86 | $2.82 | $2.83 | $2.72 | 6,899,740 |
| 2018-11-26 | $2.81 | $2.86 | $2.80 | $2.83 | $2.72 | 8,942,550 |
| 2018-11-23 | $2.89 | $2.92 | $2.79 | $2.80 | $2.69 | 11,702,510 |
| 2018-11-22 | $2.92 | $2.93 | $2.88 | $2.90 | $2.79 | 7,727,620 |
| 2018-11-21 | $2.87 | $2.92 | $2.86 | $2.91 | $2.80 | 13,436,990 |
| 2018-11-20 | $2.98 | $2.99 | $2.90 | $2.91 | $2.80 | 15,427,610 |
| 2018-11-19 | $2.97 | $3.00 | $2.96 | $3.00 | $2.89 | 16,715,960 |
| 2018-11-16 | $2.96 | $2.99 | $2.94 | $2.96 | $2.85 | 12,135,690 |
| 2018-11-15 | $2.93 | $2.96 | $2.92 | $2.96 | $2.85 | 11,208,190 |
| 2018-11-14 | $2.94 | $2.99 | $2.91 | $2.93 | $2.82 | 19,117,110 |
| 2018-11-13 | $2.87 | $2.96 | $2.86 | $2.95 | $2.84 | 21,075,530 |
| 2018-11-12 | $2.86 | $2.93 | $2.82 | $2.92 | $2.81 | 19,048,580 |
| 2018-11-09 | $2.83 | $2.87 | $2.80 | $2.85 | $2.74 | 10,843,600 |
| 2018-11-08 | $2.86 | $2.88 | $2.82 | $2.82 | $2.71 | 7,773,200 |
| 2018-11-07 | $2.85 | $2.88 | $2.84 | $2.84 | $2.73 | 12,908,540 |
| 2018-11-06 | $2.83 | $2.85 | $2.82 | $2.84 | $2.73 | 11,489,840 |
| 2018-11-05 | $2.86 | $2.87 | $2.80 | $2.84 | $2.73 | 18,596,300 |
| 2018-11-02 | $2.87 | $2.89 | $2.78 | $2.86 | $2.75 | 21,231,960 |
| 2018-11-01 | $2.78 | $2.86 | $2.78 | $2.79 | $2.68 | 20,131,350 |
| 2018-10-31 | $2.73 | $2.80 | $2.72 | $2.79 | $2.68 | 15,953,360 |
| 2018-10-30 | $2.67 | $2.75 | $2.66 | $2.72 | $2.62 | 17,440,600 |
| 2018-10-29 | $2.70 | $2.72 | $2.67 | $2.68 | $2.58 | 14,769,650 |
| 2018-10-26 | $2.71 | $2.74 | $2.67 | $2.69 | $2.59 | 15,744,740 |
| 2018-10-25 | $2.61 | $2.71 | $2.58 | $2.71 | $2.61 | 16,261,760 |
| 2018-10-24 | $2.63 | $2.71 | $2.63 | $2.67 | $2.57 | 10,810,390 |
| 2018-10-23 | $2.69 | $2.72 | $2.62 | $2.65 | $2.55 | 12,619,320 |
| 2018-10-22 | $2.55 | $2.72 | $2.54 | $2.69 | $2.59 | 22,334,550 |
| 2018-10-19 | $2.47 | $2.55 | $2.45 | $2.53 | $2.43 | 12,933,270 |
| 2018-10-18 | $2.57 | $2.57 | $2.48 | $2.49 | $2.40 | 15,185,900 |
| 2018-10-17 | $2.57 | $2.59 | $2.52 | $2.58 | $2.48 | 12,615,220 |
| 2018-10-16 | $2.60 | $2.63 | $2.47 | $2.55 | $2.45 | 24,299,280 |
| 2018-10-15 | $2.65 | $2.67 | $2.57 | $2.60 | $2.50 | 21,468,190 |
| 2018-10-12 | $2.69 | $2.69 | $2.50 | $2.66 | $2.56 | 28,018,640 |
| 2018-10-11 | $2.94 | $2.94 | $2.68 | $2.71 | $2.61 | 27,974,800 |
| 2018-10-10 | $2.97 | $3.00 | $2.96 | $2.98 | $2.87 | 7,761,580 |
| 2018-10-09 | $2.98 | $3.00 | $2.96 | $2.98 | $2.87 | 8,712,820 |
| 2018-10-08 | $3.01 | $3.02 | $2.97 | $2.97 | $2.86 | 10,738,900 |
| 2018-10-05 | $3.04 | $3.04 | $3.04 | $3.04 | $2.92 | 0 |
| 2018-10-04 | $3.04 | $3.04 | $3.04 | $3.04 | $2.92 | 0 |
| 2018-10-03 | $3.04 | $3.04 | $3.04 | $3.04 | $2.92 | 0 |
| 2018-10-02 | $3.04 | $3.04 | $3.04 | $3.04 | $2.92 | 0 |
| 2018-10-01 | $3.04 | $3.04 | $3.04 | $3.04 | $2.92 | 0 |
| 2018-09-28 | $3.03 | $3.05 | $3.01 | $3.04 | $2.92 | 9,711,000 |
| 2018-09-27 | $3.03 | $3.04 | $3.01 | $3.02 | $2.91 | 9,110,940 |
| 2018-09-26 | $3.04 | $3.06 | $3.03 | $3.04 | $2.92 | 12,418,210 |
| 2018-09-25 | $3.02 | $3.04 | $3.02 | $3.04 | $2.92 | 9,693,360 |
| 2018-09-24 | $3.04 | $3.04 | $3.04 | $3.04 | $2.92 | 0 |
| 2018-09-21 | $3.01 | $3.05 | $3.00 | $3.04 | $2.92 | 12,344,320 |
| 2018-09-20 | $3.00 | $3.01 | $2.99 | $3.00 | $2.89 | 7,251,270 |
| 2018-09-19 | $2.97 | $3.02 | $2.96 | $3.00 | $2.89 | 10,626,900 |
| 2018-09-18 | $2.94 | $2.99 | $2.93 | $2.98 | $2.87 | 11,332,440 |
| 2018-09-17 | $2.99 | $3.00 | $2.95 | $2.95 | $2.84 | 10,727,820 |
| 2018-09-14 | $3.02 | $3.02 | $2.99 | $3.00 | $2.89 | 8,844,390 |
| 2018-09-13 | $3.00 | $3.02 | $2.99 | $3.02 | $2.91 | 10,900,150 |
| 2018-09-12 | $3.00 | $3.01 | $2.98 | $2.99 | $2.88 | 6,799,490 |
| 2018-09-11 | $2.99 | $3.01 | $2.97 | $3.00 | $2.89 | 8,623,430 |
| 2018-09-10 | $3.03 | $3.03 | $2.99 | $2.99 | $2.88 | 8,228,100 |
| 2018-09-07 | $3.01 | $3.04 | $3.00 | $3.04 | $2.92 | 9,781,410 |
| 2018-09-06 | $3.02 | $3.04 | $3.00 | $3.01 | $2.90 | 6,486,270 |
| 2018-09-05 | $3.04 | $3.05 | $3.00 | $3.04 | $2.92 | 11,250,700 |
| 2018-09-04 | $3.05 | $3.06 | $3.02 | $3.05 | $2.93 | 15,291,770 |
| 2018-09-03 | $3.08 | $3.08 | $3.01 | $3.05 | $2.93 | 13,306,090 |
| 2018-08-31 | $3.08 | $3.10 | $3.06 | $3.08 | $2.96 | 10,545,370 |
| 2018-08-30 | $3.11 | $3.12 | $3.08 | $3.08 | $2.96 | 9,677,910 |
| 2018-08-29 | $3.13 | $3.13 | $3.10 | $3.11 | $2.99 | 11,019,700 |
| 2018-08-28 | $3.13 | $3.15 | $3.12 | $3.14 | $3.02 | 10,707,150 |
| 2018-08-27 | $3.10 | $3.14 | $3.09 | $3.14 | $3.02 | 12,651,500 |
| 2018-08-24 | $3.10 | $3.11 | $3.08 | $3.10 | $2.98 | 6,535,040 |
| 2018-08-23 | $3.12 | $3.13 | $3.09 | $3.10 | $2.98 | 12,140,130 |
| 2018-08-22 | $3.11 | $3.14 | $3.10 | $3.13 | $3.01 | 10,661,680 |
| 2018-08-21 | $3.10 | $3.16 | $3.09 | $3.13 | $3.01 | 20,358,290 |
| 2018-08-20 | $3.11 | $3.13 | $3.06 | $3.12 | $3.00 | 12,070,990 |
| 2018-08-17 | $3.19 | $3.19 | $3.10 | $3.12 | $3.00 | 8,359,150 |
| 2018-08-16 | $3.20 | $3.22 | $3.14 | $3.17 | $3.05 | 8,640,780 |
| 2018-08-15 | $3.29 | $3.30 | $3.21 | $3.21 | $3.09 | 9,582,100 |
| 2018-08-14 | $3.27 | $3.29 | $3.25 | $3.28 | $3.16 | 6,403,800 |
| 2018-08-13 | $3.28 | $3.29 | $3.21 | $3.28 | $3.16 | 11,625,700 |
| 2018-08-10 | $3.31 | $3.33 | $3.29 | $3.31 | $3.18 | 8,128,810 |
| 2018-08-09 | $3.24 | $3.33 | $3.24 | $3.31 | $3.18 | 12,287,790 |
| 2018-08-08 | $3.29 | $3.30 | $3.24 | $3.26 | $3.14 | 7,805,230 |
| 2018-08-07 | $3.21 | $3.34 | $3.18 | $3.31 | $3.18 | 15,270,690 |
| 2018-08-06 | $3.20 | $3.23 | $3.18 | $3.21 | $3.09 | 8,750,790 |
| 2018-08-03 | $3.18 | $3.24 | $3.15 | $3.19 | $3.07 | 8,644,910 |
| 2018-08-02 | $3.29 | $3.29 | $3.13 | $3.18 | $3.06 | 12,848,280 |
| 2018-08-01 | $3.30 | $3.36 | $3.29 | $3.30 | $3.17 | 12,350,700 |
| 2018-07-31 | $3.31 | $3.33 | $3.29 | $3.33 | $3.20 | 6,088,560 |
| 2018-07-30 | $3.32 | $3.34 | $3.30 | $3.31 | $3.18 | 10,531,950 |
| 2018-07-27 | $3.33 | $3.35 | $3.29 | $3.34 | $3.21 | 10,744,120 |
| 2018-07-26 | $3.30 | $3.36 | $3.27 | $3.34 | $3.21 | 13,937,300 |
| 2018-07-25 | $3.33 | $3.33 | $3.28 | $3.30 | $3.17 | 10,329,870 |
| 2018-07-24 | $3.27 | $3.35 | $3.26 | $3.33 | $3.20 | 14,324,950 |
| 2018-07-23 | $3.22 | $3.29 | $3.21 | $3.28 | $3.16 | 11,014,840 |
| 2018-07-20 | $3.18 | $3.22 | $3.16 | $3.22 | $3.10 | 8,562,850 |
| 2018-07-19 | $3.17 | $3.19 | $3.15 | $3.18 | $3.06 | 6,636,240 |
| 2018-07-18 | $3.16 | $3.18 | $3.15 | $3.17 | $3.05 | 7,863,970 |
| 2018-07-17 | $3.23 | $3.24 | $3.12 | $3.17 | $3.05 | 12,930,190 |
| 2018-07-16 | $3.23 | $3.24 | $3.21 | $3.22 | $3.10 | 5,620,470 |
| 2018-07-13 | $3.24 | $3.25 | $3.21 | $3.24 | $3.12 | 4,918,930 |
| 2018-07-12 | $3.18 | $3.26 | $3.17 | $3.24 | $3.12 | 12,589,720 |
| 2018-07-11 | $3.18 | $3.22 | $3.13 | $3.21 | $3.09 | 8,410,120 |
| 2018-07-10 | $3.20 | $3.23 | $3.19 | $3.20 | $3.08 | 7,478,930 |
| 2018-07-09 | $3.16 | $3.19 | $3.15 | $3.19 | $3.07 | 5,205,330 |
| 2018-07-06 | $3.12 | $3.19 | $3.11 | $3.14 | $3.02 | 6,959,560 |
| 2018-07-05 | $3.20 | $3.23 | $3.11 | $3.12 | $3.00 | 7,555,910 |
| 2018-07-04 | $3.25 | $3.25 | $3.20 | $3.22 | $3.10 | 8,924,970 |
| 2018-07-03 | $3.23 | $3.27 | $3.20 | $3.27 | $3.15 | 11,651,440 |
| 2018-07-02 | $3.21 | $3.27 | $3.18 | $3.20 | $3.08 | 13,786,810 |
| 2018-06-29 | $3.15 | $3.22 | $3.15 | $3.21 | $3.09 | 8,512,310 |
| 2018-06-28 | $3.15 | $3.19 | $3.14 | $3.15 | $3.03 | 5,567,230 |
| 2018-06-27 | $3.16 | $3.20 | $3.15 | $3.16 | $3.04 | 8,677,590 |
| 2018-06-26 | $3.09 | $3.17 | $3.07 | $3.15 | $3.03 | 9,111,010 |
| 2018-06-25 | $3.18 | $3.19 | $3.13 | $3.15 | $3.03 | 7,174,240 |
| 2018-06-22 | $3.10 | $3.15 | $3.05 | $3.14 | $3.02 | 6,861,970 |
| 2018-06-21 | $3.15 | $3.20 | $3.10 | $3.11 | $2.99 | 9,786,340 |
| 2018-06-20 | $3.10 | $3.18 | $3.08 | $3.16 | $3.04 | 11,535,850 |
| 2018-06-19 | $3.40 | $3.40 | $3.11 | $3.11 | $2.99 | 23,490,520 |
| 2018-06-18 | $3.45 | $3.45 | $3.45 | $3.45 | $3.32 | 0 |
| 2018-06-15 | $3.46 | $3.47 | $3.41 | $3.45 | $3.32 | 7,463,750 |
| 2018-06-14 | $3.45 | $3.48 | $3.41 | $3.46 | $3.33 | 8,970,620 |
| 2018-06-13 | $3.56 | $3.56 | $3.45 | $3.45 | $3.32 | 9,864,290 |
| 2018-06-12 | $3.52 | $3.56 | $3.51 | $3.55 | $3.42 | 11,644,880 |
| 2018-06-11 | $3.57 | $3.58 | $3.50 | $3.51 | $3.38 | 13,793,980 |
| 2018-06-08 | $3.64 | $3.64 | $3.56 | $3.59 | $3.45 | 9,459,620 |
| 2018-06-07 | $3.72 | $3.74 | $3.63 | $3.66 | $3.50 | 13,610,500 |
| 2018-06-06 | $3.74 | $3.74 | $3.69 | $3.71 | $3.55 | 12,026,740 |
| 2018-06-05 | $3.75 | $3.79 | $3.66 | $3.75 | $3.59 | 18,206,580 |
| 2018-06-04 | $3.69 | $3.80 | $3.69 | $3.75 | $3.59 | 19,151,470 |
| 2018-06-01 | $3.70 | $3.71 | $3.64 | $3.67 | $3.51 | 12,633,200 |
| 2018-05-31 | $3.70 | $3.73 | $3.67 | $3.72 | $3.56 | 10,451,350 |
| 2018-05-30 | $3.84 | $3.84 | $3.62 | $3.66 | $3.50 | 28,829,300 |
| 2018-05-29 | $3.85 | $3.93 | $3.84 | $3.89 | $3.72 | 15,371,650 |
| 2018-05-28 | $3.86 | $3.88 | $3.83 | $3.85 | $3.68 | 8,812,910 |
| 2018-05-25 | $3.86 | $3.90 | $3.81 | $3.84 | $3.67 | 11,211,780 |
| 2018-05-24 | $3.90 | $3.93 | $3.87 | $3.88 | $3.71 | 14,063,760 |
| 2018-05-23 | $3.97 | $3.97 | $3.86 | $3.89 | $3.72 | 18,177,410 |
| 2018-05-22 | $4.02 | $4.03 | $3.94 | $3.98 | $3.81 | 23,574,000 |
| 2018-05-21 | $3.91 | $4.04 | $3.90 | $4.02 | $3.85 | 32,088,670 |
| 2018-05-18 | $3.85 | $3.88 | $3.83 | $3.87 | $3.70 | 9,500,380 |
| 2018-05-17 | $3.85 | $3.88 | $3.83 | $3.86 | $3.69 | 11,217,560 |
| 2018-05-16 | $3.89 | $3.90 | $3.83 | $3.85 | $3.68 | 15,226,390 |
| 2018-05-15 | $3.91 | $3.91 | $3.83 | $3.89 | $3.72 | 21,183,130 |
| 2018-05-14 | $3.94 | $3.98 | $3.89 | $3.92 | $3.75 | 16,194,600 |
| 2018-05-11 | $3.99 | $4.01 | $3.93 | $3.94 | $3.77 | 27,678,420 |
| 2018-05-10 | $4.01 | $4.12 | $3.97 | $4.03 | $3.86 | 54,399,170 |
| 2018-05-09 | $3.96 | $4.25 | $3.92 | $4.03 | $3.86 | 54,576,750 |
| 2018-05-08 | $3.93 | $4.00 | $3.90 | $3.98 | $3.81 | 29,716,420 |
| 2018-05-07 | $3.98 | $3.98 | $3.88 | $3.93 | $3.76 | 24,121,560 |
| 2018-05-04 | $3.87 | $3.96 | $3.87 | $3.94 | $3.77 | 26,180,060 |
| 2018-05-03 | $3.80 | $3.93 | $3.79 | $3.90 | $3.73 | 33,406,230 |
| 2018-05-02 | $3.82 | $3.88 | $3.78 | $3.83 | $3.66 | 13,143,370 |
| 2018-05-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.66 | 0 |
| 2018-04-30 | $3.83 | $3.83 | $3.83 | $3.83 | $3.66 | 0 |
| 2018-04-27 | $3.74 | $3.83 | $3.74 | $3.83 | $3.66 | 8,056,650 |
| 2018-04-26 | $3.86 | $3.86 | $3.72 | $3.76 | $3.60 | 12,181,740 |
| 2018-04-25 | $3.82 | $3.88 | $3.79 | $3.87 | $3.70 | 11,493,820 |
| 2018-04-24 | $3.81 | $3.84 | $3.79 | $3.83 | $3.66 | 8,337,640 |
| 2018-04-23 | $3.80 | $3.86 | $3.77 | $3.81 | $3.65 | 9,365,380 |
| 2018-04-20 | $3.83 | $3.85 | $3.79 | $3.79 | $3.63 | 10,065,860 |
| 2018-04-19 | $3.81 | $3.85 | $3.79 | $3.84 | $3.67 | 14,290,280 |
| 2018-04-18 | $3.79 | $3.83 | $3.76 | $3.81 | $3.65 | 10,152,990 |
| 2018-04-17 | $3.80 | $3.83 | $3.76 | $3.77 | $3.61 | 10,692,310 |
| 2018-04-16 | $3.83 | $3.86 | $3.77 | $3.81 | $3.65 | 13,889,920 |
| 2018-04-13 | $3.81 | $3.86 | $3.79 | $3.83 | $3.66 | 15,806,000 |
| 2018-04-12 | $3.75 | $3.83 | $3.73 | $3.80 | $3.64 | 21,922,920 |
| 2018-04-11 | $3.75 | $3.77 | $3.72 | $3.75 | $3.59 | 10,457,770 |
| 2018-04-10 | $3.70 | $3.75 | $3.69 | $3.75 | $3.59 | 10,627,450 |
| 2018-04-09 | $3.65 | $3.73 | $3.65 | $3.72 | $3.56 | 9,734,550 |
| 2018-04-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.54 | 0 |
| 2018-04-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.54 | 0 |
| 2018-04-04 | $3.70 | $3.74 | $3.69 | $3.70 | $3.54 | 8,459,400 |
| 2018-04-03 | $3.62 | $3.72 | $3.61 | $3.71 | $3.55 | 15,457,460 |
| 2018-04-02 | $3.67 | $3.72 | $3.63 | $3.65 | $3.49 | 16,013,860 |
| 2018-03-30 | $3.70 | $3.70 | $3.66 | $3.68 | $3.52 | 10,251,010 |
| 2018-03-29 | $3.72 | $3.74 | $3.64 | $3.68 | $3.52 | 15,245,100 |
| 2018-03-28 | $3.67 | $3.73 | $3.64 | $3.68 | $3.52 | 18,126,500 |
| 2018-03-27 | $3.62 | $3.76 | $3.62 | $3.70 | $3.54 | 15,827,090 |
| 2018-03-26 | $3.52 | $3.64 | $3.44 | $3.63 | $3.47 | 14,100,130 |
| 2018-03-23 | $3.73 | $3.73 | $3.53 | $3.56 | $3.41 | 18,474,110 |
| 2018-03-22 | $3.75 | $3.78 | $3.73 | $3.76 | $3.60 | 9,658,840 |
| 2018-03-21 | $3.75 | $3.78 | $3.74 | $3.74 | $3.58 | 7,143,230 |
| 2018-03-20 | $3.77 | $3.77 | $3.72 | $3.74 | $3.58 | 9,712,360 |
| 2018-03-19 | $3.76 | $3.79 | $3.75 | $3.78 | $3.62 | 5,278,180 |
| 2018-03-16 | $3.79 | $3.79 | $3.76 | $3.76 | $3.60 | 6,610,500 |
| 2018-03-15 | $3.78 | $3.82 | $3.76 | $3.79 | $3.63 | 9,595,400 |
| 2018-03-14 | $3.83 | $3.83 | $3.79 | $3.80 | $3.64 | 12,063,700 |
| 2018-03-13 | $3.83 | $3.88 | $3.82 | $3.84 | $3.67 | 14,336,250 |
| 2018-03-12 | $3.82 | $3.85 | $3.81 | $3.83 | $3.66 | 17,885,520 |
| 2018-03-09 | $3.88 | $3.94 | $3.83 | $3.85 | $3.68 | 29,649,690 |
| 2018-03-08 | $3.79 | $3.80 | $3.78 | $3.80 | $3.64 | 7,758,550 |
| 2018-03-07 | $3.79 | $3.81 | $3.77 | $3.80 | $3.64 | 12,360,730 |
| 2018-03-06 | $3.76 | $3.79 | $3.76 | $3.79 | $3.63 | 7,055,240 |
| 2018-03-05 | $3.77 | $3.79 | $3.75 | $3.76 | $3.60 | 7,919,810 |
| 2018-03-02 | $3.77 | $3.78 | $3.75 | $3.77 | $3.61 | 9,394,470 |
| 2018-03-01 | $3.77 | $3.80 | $3.77 | $3.79 | $3.63 | 12,828,350 |
| 2018-02-28 | $3.77 | $3.80 | $3.76 | $3.80 | $3.64 | 7,246,750 |
| 2018-02-27 | $3.82 | $3.82 | $3.76 | $3.79 | $3.63 | 8,367,560 |
| 2018-02-26 | $3.81 | $3.84 | $3.76 | $3.82 | $3.65 | 13,665,470 |
| 2018-02-23 | $3.76 | $3.85 | $3.76 | $3.80 | $3.64 | 11,414,450 |
| 2018-02-22 | $3.73 | $3.76 | $3.73 | $3.75 | $3.59 | 6,342,880 |
| 2018-02-21 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 0 |
| 2018-02-20 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 0 |
| 2018-02-19 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 0 |
| 2018-02-16 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 0 |
| 2018-02-15 | $3.72 | $3.72 | $3.72 | $3.72 | $3.56 | 0 |
| 2018-02-14 | $3.73 | $3.74 | $3.70 | $3.72 | $3.56 | 3,654,370 |
| 2018-02-13 | $3.72 | $3.75 | $3.71 | $3.72 | $3.56 | 5,651,980 |
| 2018-02-12 | $3.70 | $3.73 | $3.68 | $3.71 | $3.55 | 6,496,480 |
| 2018-02-09 | $3.73 | $3.76 | $3.61 | $3.68 | $3.52 | 16,883,900 |
| 2018-02-08 | $3.74 | $3.79 | $3.74 | $3.77 | $3.61 | 10,037,930 |
| 2018-02-07 | $3.77 | $3.80 | $3.69 | $3.74 | $3.58 | 12,803,550 |
| 2018-02-06 | $3.85 | $3.86 | $3.73 | $3.74 | $3.58 | 18,459,200 |
| 2018-02-05 | $3.87 | $3.90 | $3.84 | $3.89 | $3.72 | 8,324,560 |
| 2018-02-02 | $3.88 | $3.91 | $3.82 | $3.90 | $3.73 | 11,394,720 |
| 2018-02-01 | $3.94 | $3.96 | $3.85 | $3.88 | $3.71 | 15,768,820 |
| 2018-01-31 | $4.02 | $4.04 | $3.93 | $3.94 | $3.77 | 13,840,900 |
| 2018-01-30 | $4.04 | $4.05 | $4.02 | $4.03 | $3.86 | 7,241,400 |
| 2018-01-29 | $4.03 | $4.07 | $4.01 | $4.03 | $3.86 | 11,778,080 |
| 2018-01-26 | $4.01 | $4.06 | $4.00 | $4.04 | $3.87 | 11,339,710 |
| 2018-01-25 | $4.01 | $4.08 | $4.00 | $4.03 | $3.86 | 22,446,730 |
| 2018-01-24 | $4.01 | $4.02 | $3.98 | $4.01 | $3.84 | 12,669,540 |
| 2018-01-23 | $4.02 | $4.03 | $3.99 | $4.02 | $3.85 | 10,394,370 |
| 2018-01-22 | $4.01 | $4.06 | $4.00 | $4.01 | $3.84 | 15,122,370 |
| 2018-01-19 | $3.99 | $4.01 | $3.96 | $4.01 | $3.84 | 12,970,550 |
| 2018-01-18 | $3.95 | $3.99 | $3.95 | $3.98 | $3.81 | 10,640,410 |
| 2018-01-17 | $3.91 | $3.99 | $3.90 | $3.96 | $3.79 | 14,591,120 |
| 2018-01-16 | $3.89 | $3.92 | $3.87 | $3.90 | $3.73 | 6,816,400 |
| 2018-01-15 | $3.95 | $3.96 | $3.88 | $3.89 | $3.72 | 10,677,990 |
| 2018-01-12 | $3.96 | $3.96 | $3.94 | $3.95 | $3.78 | 6,310,480 |
| 2018-01-11 | $3.97 | $3.98 | $3.94 | $3.97 | $3.80 | 7,874,510 |
| 2018-01-10 | $3.97 | $3.99 | $3.94 | $3.98 | $3.81 | 11,366,060 |
| 2018-01-09 | $3.98 | $4.00 | $3.96 | $3.97 | $3.80 | 10,107,980 |
| 2018-01-08 | $3.97 | $4.00 | $3.95 | $3.98 | $3.81 | 13,181,540 |
| 2018-01-05 | $3.95 | $3.98 | $3.95 | $3.96 | $3.79 | 11,949,360 |
| 2018-01-04 | $3.95 | $3.96 | $3.93 | $3.96 | $3.79 | 9,512,930 |
| 2018-01-03 | $3.91 | $3.97 | $3.90 | $3.95 | $3.78 | 18,445,340 |
| 2018-01-02 | $3.88 | $3.91 | $3.88 | $3.91 | $3.74 | 7,868,020 |
| 2018-01-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.71 | 0 |
| 2017-12-29 | $3.86 | $3.89 | $3.86 | $3.88 | $3.71 | 5,969,900 |
| 2017-12-28 | $3.87 | $3.88 | $3.85 | $3.86 | $3.69 | 6,649,650 |
| 2017-12-27 | $3.89 | $3.89 | $3.86 | $3.87 | $3.70 | 6,666,430 |
| 2017-12-26 | $3.88 | $3.90 | $3.87 | $3.89 | $3.72 | 6,746,520 |
| 2017-12-25 | $3.90 | $3.90 | $3.86 | $3.88 | $3.71 | 7,440,400 |
| 2017-12-22 | $3.88 | $3.90 | $3.87 | $3.89 | $3.72 | 4,315,380 |
| 2017-12-21 | $3.89 | $3.90 | $3.86 | $3.88 | $3.71 | 5,205,100 |
| 2017-12-20 | $3.92 | $3.93 | $3.87 | $3.88 | $3.71 | 7,136,220 |
| 2017-12-19 | $3.91 | $3.93 | $3.90 | $3.92 | $3.75 | 5,401,400 |
| 2017-12-18 | $3.90 | $3.92 | $3.88 | $3.92 | $3.75 | 6,384,010 |
| 2017-12-15 | $3.92 | $3.93 | $3.89 | $3.90 | $3.73 | 6,880,400 |
| 2017-12-14 | $3.93 | $3.96 | $3.91 | $3.94 | $3.77 | 8,214,800 |
| 2017-12-13 | $3.92 | $3.94 | $3.91 | $3.93 | $3.76 | 5,001,300 |
| 2017-12-12 | $3.95 | $3.95 | $3.91 | $3.91 | $3.74 | 6,636,500 |
| 2017-12-11 | $3.92 | $3.96 | $3.91 | $3.95 | $3.78 | 10,715,660 |
| 2017-12-08 | $3.90 | $3.93 | $3.88 | $3.92 | $3.75 | 8,859,450 |
| 2017-12-07 | $3.89 | $3.90 | $3.88 | $3.90 | $3.73 | 5,904,720 |
| 2017-12-06 | $3.89 | $3.91 | $3.86 | $3.90 | $3.73 | 6,918,580 |
| 2017-12-05 | $3.93 | $3.94 | $3.86 | $3.91 | $3.74 | 16,082,890 |
| 2017-12-04 | $3.94 | $3.97 | $3.92 | $3.94 | $3.77 | 10,362,580 |
| 2017-12-01 | $3.93 | $3.95 | $3.92 | $3.95 | $3.78 | 6,602,190 |
| 2017-11-30 | $3.94 | $3.96 | $3.93 | $3.93 | $3.76 | 8,400,950 |
| 2017-11-29 | $3.96 | $3.97 | $3.92 | $3.95 | $3.78 | 9,722,850 |
| 2017-11-28 | $3.94 | $3.96 | $3.92 | $3.95 | $3.78 | 7,996,330 |
| 2017-11-27 | $3.93 | $3.97 | $3.89 | $3.94 | $3.77 | 12,629,940 |
| 2017-11-24 | $3.90 | $3.96 | $3.85 | $3.95 | $3.78 | 20,021,380 |
| 2017-11-23 | $3.99 | $3.99 | $3.90 | $3.91 | $3.74 | 12,833,490 |
| 2017-11-22 | $3.99 | $3.99 | $3.96 | $3.99 | $3.82 | 9,833,010 |
| 2017-11-21 | $3.98 | $4.01 | $3.96 | $3.98 | $3.81 | 11,689,760 |
| 2017-11-20 | $3.93 | $3.96 | $3.85 | $3.95 | $3.78 | 19,325,840 |
| 2017-11-17 | $4.02 | $4.03 | $3.91 | $3.93 | $3.76 | 22,990,430 |
| 2017-11-16 | $4.05 | $4.05 | $4.02 | $4.02 | $3.85 | 10,520,720 |
| 2017-11-15 | $4.10 | $4.10 | $4.02 | $4.05 | $3.87 | 17,950,290 |
| 2017-11-14 | $4.11 | $4.12 | $4.07 | $4.12 | $3.94 | 14,604,300 |
| 2017-11-13 | $4.10 | $4.13 | $4.10 | $4.11 | $3.93 | 10,372,120 |
| 2017-11-10 | $4.14 | $4.14 | $4.07 | $4.10 | $3.92 | 14,540,020 |
| 2017-11-09 | $4.15 | $4.17 | $4.12 | $4.14 | $3.96 | 10,238,580 |
| 2017-11-08 | $4.14 | $4.16 | $4.12 | $4.15 | $3.97 | 11,392,230 |
| 2017-11-07 | $4.12 | $4.17 | $4.11 | $4.14 | $3.96 | 14,597,710 |
| 2017-11-06 | $4.11 | $4.14 | $4.06 | $4.13 | $3.95 | 9,862,530 |
| 2017-11-03 | $4.16 | $4.16 | $4.08 | $4.11 | $3.93 | 15,905,530 |
| 2017-11-02 | $4.20 | $4.23 | $4.13 | $4.15 | $3.97 | 15,869,080 |
| 2017-11-01 | $4.24 | $4.24 | $4.18 | $4.21 | $4.03 | 12,870,950 |
| 2017-10-31 | $4.17 | $4.26 | $4.16 | $4.25 | $4.07 | 16,368,940 |
| 2017-10-30 | $4.28 | $4.31 | $4.15 | $4.19 | $4.01 | 20,851,060 |
| 2017-10-27 | $4.27 | $4.32 | $4.26 | $4.28 | $4.09 | 18,611,940 |
| 2017-10-26 | $4.25 | $4.29 | $4.24 | $4.27 | $4.09 | 15,972,200 |
| 2017-10-25 | $4.25 | $4.27 | $4.24 | $4.26 | $4.08 | 9,965,750 |
| 2017-10-24 | $4.27 | $4.28 | $4.22 | $4.27 | $4.09 | 10,759,960 |
| 2017-10-23 | $4.30 | $4.32 | $4.26 | $4.28 | $4.09 | 15,617,450 |
| 2017-10-20 | $4.23 | $4.34 | $4.22 | $4.30 | $4.11 | 30,541,250 |
| 2017-10-19 | $4.26 | $4.28 | $4.19 | $4.20 | $4.02 | 13,696,940 |
| 2017-10-18 | $4.25 | $4.33 | $4.24 | $4.26 | $4.08 | 16,773,510 |
| 2017-10-17 | $4.26 | $4.29 | $4.25 | $4.25 | $4.07 | 7,208,200 |
| 2017-10-16 | $4.31 | $4.32 | $4.26 | $4.28 | $4.09 | 11,210,500 |
| 2017-10-13 | $4.29 | $4.31 | $4.27 | $4.31 | $4.12 | 8,334,460 |
| 2017-10-12 | $4.31 | $4.32 | $4.28 | $4.30 | $4.11 | 7,500,100 |
| 2017-10-11 | $4.32 | $4.35 | $4.29 | $4.33 | $4.14 | 12,308,230 |
| 2017-10-10 | $4.29 | $4.33 | $4.28 | $4.32 | $4.13 | 10,475,090 |
| 2017-10-09 | $4.24 | $4.31 | $4.24 | $4.30 | $4.11 | 14,780,990 |
| 2017-10-06 | $4.22 | $4.22 | $4.22 | $4.22 | $4.04 | 0 |
| 2017-10-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.04 | 0 |
| 2017-10-04 | $4.22 | $4.22 | $4.22 | $4.22 | $4.04 | 0 |
| 2017-10-03 | $4.22 | $4.22 | $4.22 | $4.22 | $4.04 | 0 |
| 2017-10-02 | $4.22 | $4.22 | $4.22 | $4.22 | $4.04 | 0 |
| 2017-09-29 | $4.22 | $4.25 | $4.21 | $4.22 | $4.04 | 10,932,120 |
| 2017-09-28 | $4.26 | $4.27 | $4.21 | $4.21 | $4.03 | 10,833,680 |
| 2017-09-27 | $4.26 | $4.28 | $4.25 | $4.27 | $4.09 | 10,291,560 |
| 2017-09-26 | $4.24 | $4.28 | $4.24 | $4.26 | $4.08 | 8,146,800 |
| 2017-09-25 | $4.32 | $4.33 | $4.22 | $4.24 | $4.06 | 11,690,880 |
| 2017-09-22 | $4.37 | $4.38 | $4.29 | $4.32 | $4.13 | 14,652,670 |
| 2017-09-21 | $4.44 | $4.44 | $4.37 | $4.38 | $4.19 | 12,426,140 |
| 2017-09-20 | $4.41 | $4.45 | $4.40 | $4.44 | $4.25 | 11,940,200 |
| 2017-09-19 | $4.42 | $4.44 | $4.41 | $4.42 | $4.23 | 9,642,940 |
| 2017-09-18 | $4.41 | $4.44 | $4.40 | $4.41 | $4.22 | 11,933,380 |
| 2017-09-15 | $4.48 | $4.48 | $4.40 | $4.41 | $4.22 | 20,223,780 |
| 2017-09-14 | $4.46 | $4.52 | $4.45 | $4.48 | $4.29 | 17,395,360 |
| 2017-09-13 | $4.45 | $4.48 | $4.44 | $4.48 | $4.29 | 10,758,190 |
| 2017-09-12 | $4.50 | $4.51 | $4.45 | $4.46 | $4.27 | 17,333,920 |
| 2017-09-11 | $4.52 | $4.53 | $4.48 | $4.49 | $4.30 | 12,968,810 |
| 2017-09-08 | $4.48 | $4.52 | $4.48 | $4.52 | $4.32 | 10,327,330 |
| 2017-09-07 | $4.53 | $4.54 | $4.49 | $4.49 | $4.30 | 12,570,620 |
| 2017-09-06 | $4.55 | $4.56 | $4.48 | $4.54 | $4.34 | 19,229,420 |
| 2017-09-05 | $4.60 | $4.61 | $4.55 | $4.57 | $4.37 | 12,889,860 |
| 2017-09-04 | $4.62 | $4.62 | $4.58 | $4.59 | $4.39 | 19,906,590 |
| 2017-09-01 | $4.56 | $4.63 | $4.55 | $4.61 | $4.41 | 25,976,490 |
| 2017-08-31 | $4.56 | $4.57 | $4.53 | $4.56 | $4.36 | 18,000,120 |
| 2017-08-30 | $4.55 | $4.59 | $4.53 | $4.56 | $4.36 | 22,070,510 |
| 2017-08-29 | $4.52 | $4.57 | $4.52 | $4.55 | $4.35 | 19,231,360 |
| 2017-08-28 | $4.50 | $4.56 | $4.49 | $4.53 | $4.33 | 22,689,810 |
| 2017-08-25 | $4.42 | $4.55 | $4.42 | $4.50 | $4.31 | 22,031,030 |
| 2017-08-24 | $4.52 | $4.52 | $4.41 | $4.43 | $4.24 | 22,875,840 |
| 2017-08-23 | $4.54 | $4.57 | $4.50 | $4.52 | $4.32 | 13,293,260 |
| 2017-08-22 | $4.56 | $4.57 | $4.50 | $4.54 | $4.34 | 13,679,050 |
| 2017-08-21 | $4.55 | $4.61 | $4.53 | $4.57 | $4.37 | 18,588,680 |
| 2017-08-18 | $4.53 | $4.59 | $4.51 | $4.55 | $4.35 | 15,915,830 |
| 2017-08-17 | $4.52 | $4.57 | $4.52 | $4.56 | $4.36 | 18,328,480 |
| 2017-08-16 | $4.55 | $4.55 | $4.50 | $4.52 | $4.32 | 13,469,100 |
| 2017-08-15 | $4.52 | $4.60 | $4.49 | $4.55 | $4.35 | 26,968,240 |
| 2017-08-14 | $4.46 | $4.52 | $4.46 | $4.52 | $4.32 | 15,691,510 |
| 2017-08-11 | $4.53 | $4.55 | $4.45 | $4.46 | $4.27 | 35,365,760 |
| 2017-08-10 | $4.64 | $4.72 | $4.55 | $4.57 | $4.37 | 41,841,010 |
| 2017-08-09 | $4.64 | $4.68 | $4.60 | $4.65 | $4.45 | 26,693,400 |
| 2017-08-08 | $4.70 | $4.77 | $4.64 | $4.65 | $4.45 | 32,029,660 |
| 2017-08-07 | $4.64 | $4.71 | $4.61 | $4.70 | $4.50 | 26,660,990 |
| 2017-08-04 | $4.70 | $4.80 | $4.66 | $4.66 | $4.46 | 39,260,460 |
| 2017-08-03 | $4.74 | $4.77 | $4.66 | $4.73 | $4.53 | 42,329,380 |
| 2017-08-02 | $4.68 | $4.87 | $4.63 | $4.77 | $4.56 | 69,929,400 |
| 2017-08-01 | $4.66 | $4.78 | $4.65 | $4.71 | $4.51 | 48,691,840 |
| 2017-07-31 | $4.66 | $4.73 | $4.60 | $4.68 | $4.48 | 46,608,770 |
| 2017-07-28 | $4.72 | $4.74 | $4.65 | $4.69 | $4.49 | 47,444,870 |
| 2017-07-27 | $4.59 | $4.86 | $4.55 | $4.76 | $4.55 | 106,549,370 |
| 2017-07-26 | $4.63 | $4.63 | $4.52 | $4.59 | $4.39 | 34,926,340 |
| 2017-07-25 | $4.65 | $4.73 | $4.56 | $4.64 | $4.44 | 61,979,090 |
| 2017-07-24 | $4.48 | $4.63 | $4.46 | $4.62 | $4.42 | 61,764,610 |
| 2017-07-21 | $4.51 | $4.54 | $4.48 | $4.49 | $4.30 | 23,437,290 |
| 2017-07-20 | $4.49 | $4.55 | $4.47 | $4.52 | $4.32 | 26,651,940 |
| 2017-07-19 | $4.39 | $4.52 | $4.37 | $4.50 | $4.31 | 27,994,120 |
| 2017-07-18 | $4.35 | $4.41 | $4.33 | $4.41 | $4.22 | 16,068,900 |
| 2017-07-17 | $4.52 | $4.53 | $4.30 | $4.36 | $4.17 | 37,864,600 |
| 2017-07-14 | $4.45 | $4.53 | $4.45 | $4.53 | $4.33 | 24,459,110 |
| 2017-07-13 | $4.43 | $4.49 | $4.43 | $4.46 | $4.27 | 21,980,810 |
| 2017-07-12 | $4.49 | $4.52 | $4.40 | $4.44 | $4.25 | 27,113,530 |
| 2017-07-11 | $4.60 | $4.61 | $4.48 | $4.50 | $4.31 | 34,516,690 |
| 2017-07-10 | $4.53 | $4.67 | $4.51 | $4.61 | $4.41 | 42,331,590 |
| 2017-07-07 | $4.57 | $4.64 | $4.54 | $4.54 | $4.34 | 33,455,830 |
| 2017-07-06 | $4.47 | $4.61 | $4.46 | $4.60 | $4.40 | 71,249,560 |
| 2017-07-05 | $4.47 | $4.51 | $4.46 | $4.47 | $4.28 | 18,357,210 |
| 2017-07-04 | $4.48 | $4.53 | $4.46 | $4.47 | $4.28 | 16,701,300 |
| 2017-07-03 | $4.50 | $4.51 | $4.45 | $4.47 | $4.28 | 20,350,050 |
| 2017-06-30 | $4.46 | $4.53 | $4.42 | $4.50 | $4.31 | 26,191,980 |
| 2017-06-29 | $4.45 | $4.55 | $4.43 | $4.49 | $4.30 | 40,529,460 |
| 2017-06-28 | $4.37 | $4.51 | $4.33 | $4.46 | $4.27 | 42,996,800 |
| 2017-06-27 | $4.37 | $4.40 | $4.35 | $4.37 | $4.18 | 16,952,380 |
| 2017-06-26 | $4.33 | $4.38 | $4.32 | $4.37 | $4.18 | 18,241,030 |
| 2017-06-23 | $4.30 | $4.34 | $4.24 | $4.34 | $4.15 | 32,828,580 |
| 2017-06-22 | $4.38 | $4.43 | $4.31 | $4.32 | $4.13 | 19,715,780 |
| 2017-06-21 | $4.43 | $4.43 | $4.36 | $4.38 | $4.19 | 17,190,250 |
| 2017-06-20 | $4.43 | $4.47 | $4.39 | $4.42 | $4.23 | 19,346,450 |
| 2017-06-19 | $4.33 | $4.44 | $4.33 | $4.43 | $4.24 | 27,082,450 |
| 2017-06-16 | $4.39 | $4.40 | $4.34 | $4.34 | $4.15 | 22,547,110 |
| 2017-06-15 | $4.37 | $4.44 | $4.34 | $4.41 | $4.22 | 30,207,740 |
| 2017-06-14 | $4.48 | $4.64 | $4.41 | $4.41 | $4.22 | 52,174,020 |
| 2017-06-13 | $4.34 | $4.44 | $4.33 | $4.44 | $4.24 | 30,254,630 |
| 2017-06-12 | $4.37 | $4.40 | $4.32 | $4.35 | $4.15 | 17,519,170 |
| 2017-06-09 | $4.38 | $4.40 | $4.33 | $4.37 | $4.17 | 27,887,640 |
| 2017-06-08 | $4.40 | $4.44 | $4.38 | $4.38 | $4.18 | 33,754,000 |
| 2017-06-07 | $4.33 | $4.42 | $4.31 | $4.41 | $4.21 | 42,612,680 |
| 2017-06-06 | $4.32 | $4.37 | $4.31 | $4.34 | $4.14 | 22,412,170 |
| 2017-06-05 | $4.29 | $4.35 | $4.27 | $4.34 | $4.14 | 31,615,750 |
| 2017-06-02 | $4.18 | $4.30 | $4.16 | $4.29 | $4.10 | 21,921,110 |
| 2017-06-01 | $4.27 | $4.31 | $4.19 | $4.22 | $4.03 | 22,847,340 |
| 2017-05-31 | $4.23 | $4.30 | $4.23 | $4.29 | $4.10 | 26,425,120 |
| 2017-05-30 | $4.22 | $4.22 | $4.22 | $4.22 | $4.03 | 0 |
| 2017-05-29 | $4.22 | $4.22 | $4.22 | $4.22 | $4.03 | 0 |
| 2017-05-26 | $4.24 | $4.28 | $4.21 | $4.22 | $4.03 | 18,730,150 |
| 2017-05-25 | $4.18 | $4.26 | $4.16 | $4.24 | $4.05 | 19,605,300 |
| 2017-05-24 | $4.11 | $4.20 | $4.06 | $4.19 | $4.00 | 19,594,280 |
| 2017-05-23 | $4.19 | $4.20 | $4.11 | $4.12 | $3.93 | 21,086,990 |
| 2017-05-22 | $4.25 | $4.28 | $4.16 | $4.20 | $4.01 | 30,630,900 |
| 2017-05-19 | $4.28 | $4.33 | $4.25 | $4.27 | $4.08 | 21,986,970 |
| 2017-05-18 | $4.27 | $4.31 | $4.25 | $4.28 | $4.09 | 25,200,030 |
| 2017-05-17 | $4.30 | $4.38 | $4.29 | $4.31 | $4.11 | 52,052,060 |
| 2017-05-16 | $4.21 | $4.32 | $4.15 | $4.31 | $4.11 | 50,692,630 |
| 2017-05-15 | $4.26 | $4.27 | $4.17 | $4.22 | $4.03 | 41,479,870 |
| 2017-05-12 | $4.13 | $4.27 | $4.09 | $4.22 | $4.03 | 58,447,270 |
| 2017-05-11 | $4.00 | $4.16 | $3.99 | $4.15 | $3.96 | 54,386,310 |
| 2017-05-10 | $4.17 | $4.20 | $4.03 | $4.05 | $3.87 | 40,287,860 |
| 2017-05-09 | $4.11 | $4.18 | $4.10 | $4.18 | $3.99 | 23,854,920 |
| 2017-05-08 | $4.28 | $4.32 | $4.12 | $4.14 | $3.95 | 47,924,230 |
| 2017-05-05 | $4.28 | $4.32 | $4.23 | $4.26 | $4.07 | 40,147,220 |
| 2017-05-04 | $4.31 | $4.37 | $4.26 | $4.30 | $4.10 | 37,089,250 |
| 2017-05-03 | $4.28 | $4.40 | $4.26 | $4.34 | $4.14 | 50,252,450 |
| 2017-05-02 | $4.27 | $4.38 | $4.24 | $4.29 | $4.10 | 46,057,930 |
| 2017-05-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.07 | 0 |
| 2017-04-28 | $4.20 | $4.29 | $4.20 | $4.26 | $4.07 | 42,552,600 |
| 2017-04-27 | $4.13 | $4.29 | $4.07 | $4.25 | $4.06 | 66,798,070 |
| 2017-04-26 | $4.17 | $4.20 | $4.12 | $4.15 | $3.96 | 32,633,450 |
| 2017-04-25 | $4.12 | $4.24 | $4.11 | $4.18 | $3.99 | 55,419,500 |
| 2017-04-24 | $4.29 | $4.30 | $4.03 | $4.12 | $3.93 | 45,409,200 |
| 2017-04-21 | $4.30 | $4.36 | $4.25 | $4.28 | $4.09 | 33,843,100 |
| 2017-04-20 | $4.28 | $4.39 | $4.26 | $4.33 | $4.13 | 68,543,750 |
| 2017-04-19 | $4.35 | $4.36 | $4.20 | $4.26 | $4.07 | 67,930,170 |
| 2017-04-18 | $4.46 | $4.54 | $4.40 | $4.41 | $4.21 | 63,008,730 |
| 2017-04-17 | $4.42 | $4.56 | $4.41 | $4.47 | $4.27 | 55,208,370 |
| 2017-04-14 | $4.60 | $4.60 | $4.46 | $4.48 | $4.28 | 73,955,970 |
| 2017-04-13 | $4.48 | $4.66 | $4.43 | $4.62 | $4.41 | 106,008,550 |
| 2017-04-12 | $4.53 | $4.70 | $4.48 | $4.50 | $4.30 | 119,587,440 |
| 2017-04-11 | $4.38 | $4.63 | $4.35 | $4.57 | $4.36 | 149,090,380 |
| 2017-04-10 | $4.34 | $4.45 | $4.33 | $4.40 | $4.20 | 64,709,800 |
| 2017-04-07 | $4.48 | $4.48 | $4.36 | $4.41 | $4.21 | 92,893,960 |
| 2017-04-06 | $4.35 | $4.65 | $4.32 | $4.53 | $4.32 | 166,888,840 |
| 2017-04-05 | $4.42 | $4.43 | $4.30 | $4.37 | $4.17 | 105,932,040 |
| 2017-04-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.10 | 0 |
| 2017-04-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.10 | 0 |
| 2017-03-31 | $4.47 | $4.50 | $4.25 | $4.30 | $4.10 | 159,860,000 |
| 2017-03-30 | $4.62 | $4.93 | $4.50 | $4.55 | $4.34 | 332,426,220 |
| 2017-03-29 | $4.23 | $4.63 | $4.21 | $4.63 | $4.42 | 248,263,770 |
| 2017-03-28 | $4.27 | $4.28 | $4.18 | $4.21 | $4.02 | 60,379,200 |
| 2017-03-27 | $4.16 | $4.35 | $4.15 | $4.29 | $4.10 | 137,582,180 |
| 2017-03-24 | $4.06 | $4.16 | $4.04 | $4.16 | $3.97 | 65,712,120 |
| 2017-03-23 | $4.08 | $4.09 | $4.04 | $4.06 | $3.88 | 17,981,200 |
| 2017-03-22 | $4.06 | $4.11 | $4.05 | $4.08 | $3.89 | 23,834,880 |
| 2017-03-21 | $4.07 | $4.12 | $4.05 | $4.08 | $3.89 | 22,095,680 |
| 2017-03-20 | $4.06 | $4.08 | $4.05 | $4.08 | $3.89 | 9,706,640 |
| 2017-03-17 | $4.11 | $4.11 | $4.04 | $4.06 | $3.88 | 18,072,820 |
| 2017-03-16 | $4.07 | $4.11 | $4.06 | $4.11 | $3.92 | 17,658,600 |
| 2017-03-15 | $4.07 | $4.08 | $4.05 | $4.06 | $3.88 | 11,726,450 |
| 2017-03-14 | $4.07 | $4.10 | $4.07 | $4.08 | $3.89 | 13,744,200 |
| 2017-03-13 | $4.05 | $4.08 | $4.03 | $4.08 | $3.89 | 13,285,920 |
| 2017-03-10 | $4.07 | $4.09 | $4.04 | $4.05 | $3.87 | 13,395,200 |
| 2017-03-09 | $4.11 | $4.12 | $4.06 | $4.07 | $3.89 | 20,362,190 |
| 2017-03-08 | $4.14 | $4.16 | $4.12 | $4.13 | $3.94 | 12,944,910 |
| 2017-03-07 | $4.14 | $4.19 | $4.13 | $4.15 | $3.96 | 24,893,220 |
| 2017-03-06 | $4.11 | $4.15 | $4.10 | $4.15 | $3.96 | 11,969,260 |
| 2017-03-03 | $4.12 | $4.13 | $4.10 | $4.12 | $3.93 | 19,898,810 |
| 2017-03-02 | $4.15 | $4.20 | $4.14 | $4.15 | $3.96 | 24,058,700 |
| 2017-03-01 | $4.16 | $4.18 | $4.14 | $4.15 | $3.96 | 18,549,630 |
| 2017-02-28 | $4.12 | $4.18 | $4.12 | $4.17 | $3.98 | 30,154,660 |
| 2017-02-27 | $4.18 | $4.19 | $4.12 | $4.13 | $3.94 | 24,421,160 |
| 2017-02-24 | $4.18 | $4.20 | $4.14 | $4.19 | $4.00 | 24,328,140 |
| 2017-02-23 | $4.23 | $4.24 | $4.16 | $4.19 | $4.00 | 40,667,800 |
| 2017-02-22 | $4.20 | $4.28 | $4.17 | $4.25 | $4.06 | 70,452,980 |
| 2017-02-21 | $4.21 | $4.22 | $4.17 | $4.20 | $4.01 | 33,055,260 |
| 2017-02-20 | $4.16 | $4.22 | $4.15 | $4.22 | $4.03 | 41,964,940 |
| 2017-02-17 | $4.17 | $4.27 | $4.14 | $4.17 | $3.98 | 68,191,830 |
| 2017-02-16 | $4.13 | $4.18 | $4.10 | $4.18 | $3.99 | 54,121,430 |
| 2017-02-15 | $4.12 | $4.20 | $4.11 | $4.15 | $3.96 | 71,023,820 |
| 2017-02-14 | $4.11 | $4.14 | $4.09 | $4.13 | $3.94 | 31,504,000 |
| 2017-02-13 | $4.08 | $4.14 | $4.07 | $4.12 | $3.93 | 48,177,860 |
| 2017-02-10 | $4.03 | $4.12 | $4.02 | $4.09 | $3.90 | 56,040,150 |
| 2017-02-09 | $4.02 | $4.05 | $4.01 | $4.04 | $3.86 | 23,186,650 |
| 2017-02-08 | $4.00 | $4.04 | $3.97 | $4.03 | $3.85 | 30,807,850 |
| 2017-02-07 | $4.00 | $4.02 | $3.99 | $4.00 | $3.82 | 8,749,120 |
| 2017-02-06 | $3.99 | $4.01 | $3.98 | $4.01 | $3.83 | 10,863,400 |
| 2017-02-03 | $3.99 | $4.00 | $3.98 | $3.99 | $3.81 | 7,359,000 |
| 2017-02-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.82 | 0 |
| 2017-02-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.82 | 0 |
| 2017-01-31 | $4.00 | $4.00 | $4.00 | $4.00 | $3.82 | 0 |
| 2017-01-30 | $4.00 | $4.00 | $4.00 | $4.00 | $3.82 | 0 |
| 2017-01-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.82 | 0 |
| 2017-01-26 | $3.99 | $4.01 | $3.99 | $4.00 | $3.82 | 10,812,480 |
| 2017-01-25 | $3.97 | $4.00 | $3.97 | $3.99 | $3.81 | 7,167,250 |
| 2017-01-24 | $4.00 | $4.00 | $3.97 | $3.99 | $3.81 | 9,636,800 |
| 2017-01-23 | $3.99 | $4.01 | $3.98 | $4.00 | $3.82 | 13,232,980 |
| 2017-01-20 | $3.95 | $4.00 | $3.95 | $3.99 | $3.81 | 12,021,820 |
| 2017-01-19 | $3.97 | $3.97 | $3.94 | $3.96 | $3.78 | 11,479,750 |
| 2017-01-18 | $3.95 | $4.01 | $3.95 | $3.97 | $3.79 | 17,872,970 |
| 2017-01-17 | $3.93 | $4.01 | $3.91 | $3.99 | $3.81 | 31,139,980 |
| 2017-01-16 | $4.02 | $4.03 | $3.83 | $3.95 | $3.77 | 40,638,400 |
| 2017-01-13 | $4.05 | $4.06 | $4.02 | $4.02 | $3.84 | 17,300,730 |
| 2017-01-12 | $4.07 | $4.09 | $4.05 | $4.05 | $3.87 | 16,271,100 |
| 2017-01-11 | $4.12 | $4.13 | $4.08 | $4.08 | $3.89 | 18,112,320 |
| 2017-01-10 | $4.12 | $4.16 | $4.10 | $4.13 | $3.94 | 32,396,780 |
| 2017-01-09 | $4.11 | $4.13 | $4.09 | $4.12 | $3.93 | 22,762,700 |
| 2017-01-06 | $4.11 | $4.13 | $4.09 | $4.11 | $3.92 | 17,509,040 |
| 2017-01-05 | $4.13 | $4.14 | $4.09 | $4.12 | $3.93 | 19,975,940 |
| 2017-01-04 | $4.09 | $4.16 | $4.08 | $4.13 | $3.94 | 38,452,420 |
| 2017-01-03 | $4.04 | $4.11 | $4.04 | $4.10 | $3.91 | 36,979,970 |
| 2017-01-02 | $4.05 | $4.05 | $4.05 | $4.05 | $3.87 | 0 |
| 2016-12-30 | $4.04 | $4.08 | $4.01 | $4.05 | $3.87 | 27,475,180 |
| 2016-12-29 | $4.02 | $4.04 | $4.01 | $4.03 | $3.85 | 12,628,820 |
| 2016-12-28 | $4.06 | $4.06 | $4.01 | $4.02 | $3.84 | 19,444,240 |
| 2016-12-27 | $4.06 | $4.08 | $4.05 | $4.06 | $3.88 | 13,602,860 |
| 2016-12-26 | $4.02 | $4.09 | $4.01 | $4.07 | $3.89 | 19,427,980 |
| 2016-12-23 | $4.10 | $4.11 | $4.02 | $4.04 | $3.86 | 25,666,570 |
| 2016-12-22 | $4.10 | $4.14 | $4.07 | $4.11 | $3.92 | 36,606,890 |
| 2016-12-21 | $4.05 | $4.13 | $4.04 | $4.12 | $3.93 | 49,241,080 |
| 2016-12-20 | $4.03 | $4.08 | $4.01 | $4.05 | $3.87 | 24,313,830 |
| 2016-12-19 | $4.03 | $4.04 | $4.01 | $4.03 | $3.85 | 13,828,990 |
| 2016-12-16 | $4.03 | $4.05 | $4.01 | $4.03 | $3.85 | 15,960,020 |
| 2016-12-15 | $4.00 | $4.04 | $4.00 | $4.03 | $3.85 | 26,511,390 |
| 2016-12-14 | $4.03 | $4.04 | $4.00 | $4.01 | $3.83 | 18,187,340 |
| 2016-12-13 | $4.01 | $4.05 | $4.00 | $4.04 | $3.86 | 19,815,320 |
| 2016-12-12 | $4.17 | $4.18 | $4.00 | $4.02 | $3.84 | 47,691,450 |
| 2016-12-09 | $4.20 | $4.21 | $4.15 | $4.18 | $3.99 | 37,086,110 |
| 2016-12-08 | $4.18 | $4.27 | $4.16 | $4.22 | $4.03 | 66,670,120 |
| 2016-12-07 | $4.14 | $4.19 | $4.12 | $4.18 | $3.99 | 29,008,100 |
| 2016-12-06 | $4.15 | $4.17 | $4.12 | $4.14 | $3.95 | 24,215,220 |
| 2016-12-05 | $4.15 | $4.18 | $4.12 | $4.14 | $3.95 | 28,707,880 |
| 2016-12-02 | $4.26 | $4.26 | $4.16 | $4.16 | $3.97 | 30,943,300 |
| 2016-12-01 | $4.22 | $4.28 | $4.22 | $4.26 | $4.07 | 32,652,830 |
| 2016-11-30 | $4.24 | $4.27 | $4.19 | $4.23 | $4.04 | 33,685,700 |
| 2016-11-29 | $4.25 | $4.30 | $4.21 | $4.25 | $4.06 | 60,056,300 |
| 2016-11-28 | $4.18 | $4.27 | $4.17 | $4.26 | $4.07 | 60,153,010 |
| 2016-11-25 | $4.17 | $4.19 | $4.11 | $4.19 | $4.00 | 32,652,750 |
| 2016-11-24 | $4.19 | $4.21 | $4.16 | $4.16 | $3.97 | 30,993,730 |
| 2016-11-23 | $4.25 | $4.26 | $4.17 | $4.18 | $3.99 | 34,497,720 |
| 2016-11-22 | $4.24 | $4.27 | $4.20 | $4.26 | $4.07 | 39,507,090 |
| 2016-11-21 | $4.24 | $4.27 | $4.20 | $4.23 | $4.04 | 38,588,300 |
| 2016-11-18 | $4.26 | $4.29 | $4.20 | $4.25 | $4.06 | 64,290,470 |
| 2016-11-17 | $4.36 | $4.39 | $4.26 | $4.29 | $4.10 | 68,377,530 |
| 2016-11-16 | $4.27 | $4.44 | $4.23 | $4.35 | $4.15 | 109,977,720 |
| 2016-11-15 | $4.31 | $4.38 | $4.25 | $4.27 | $4.08 | 115,628,850 |
| 2016-11-14 | $4.13 | $4.30 | $4.12 | $4.22 | $4.03 | 102,088,510 |
| 2016-11-11 | $4.07 | $4.14 | $4.06 | $4.13 | $3.94 | 65,219,670 |
| 2016-11-10 | $4.05 | $4.09 | $4.04 | $4.08 | $3.89 | 46,043,090 |
| 2016-11-09 | $4.06 | $4.07 | $3.98 | $4.04 | $3.86 | 26,391,520 |
| 2016-11-08 | $4.03 | $4.08 | $4.02 | $4.06 | $3.88 | 30,888,390 |
| 2016-11-07 | $4.01 | $4.03 | $3.98 | $4.02 | $3.84 | 14,399,000 |
| 2016-11-04 | $4.02 | $4.03 | $4.00 | $4.01 | $3.83 | 12,080,100 |
| 2016-11-03 | $3.98 | $4.04 | $3.98 | $4.02 | $3.84 | 17,513,390 |
| 2016-11-02 | $4.04 | $4.04 | $3.99 | $3.99 | $3.81 | 20,280,700 |
| 2016-11-01 | $4.03 | $4.05 | $4.02 | $4.05 | $3.87 | 11,278,400 |
| 2016-10-31 | $4.05 | $4.05 | $3.99 | $4.03 | $3.85 | 0 |
| 2016-10-28 | $4.09 | $4.12 | $4.05 | $4.05 | $3.87 | 22,731,550 |
| 2016-10-27 | $4.10 | $4.13 | $4.07 | $4.09 | $3.90 | 16,497,550 |
| 2016-10-26 | $4.16 | $4.16 | $4.09 | $4.11 | $3.92 | 27,096,670 |
| 2016-10-25 | $4.15 | $4.18 | $4.11 | $4.16 | $3.97 | 58,480,410 |
| 2016-10-24 | $4.10 | $4.17 | $4.08 | $4.16 | $3.97 | 65,120,110 |
| 2016-10-21 | $4.05 | $4.19 | $4.04 | $4.12 | $3.93 | 89,225,530 |
| 2016-10-20 | $4.03 | $4.08 | $4.02 | $4.07 | $3.89 | 37,844,170 |
| 2016-10-19 | $4.05 | $4.06 | $4.01 | $4.03 | $3.85 | 19,513,080 |
| 2016-10-18 | $3.99 | $4.05 | $3.98 | $4.05 | $3.87 | 29,042,080 |
| 2016-10-17 | $4.02 | $4.04 | $3.98 | $3.99 | $3.81 | 14,129,250 |
| 2016-10-14 | $4.02 | $4.03 | $3.99 | $4.01 | $3.83 | 10,943,620 |
| 2016-10-13 | $4.02 | $4.04 | $4.01 | $4.02 | $3.84 | 12,541,300 |
| 2016-10-12 | $4.01 | $4.05 | $4.00 | $4.04 | $3.86 | 33,742,560 |
| 2016-10-11 | $3.97 | $4.03 | $3.97 | $4.03 | $3.85 | 34,540,930 |
| 2016-10-10 | $3.94 | $3.98 | $3.94 | $3.97 | $3.79 | 15,316,760 |
| 2016-10-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.76 | 0 |
| 2016-10-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.76 | 0 |
| 2016-10-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.76 | 0 |
| 2016-10-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.76 | 0 |
| 2016-10-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.76 | 0 |
| 2016-09-30 | $3.94 | $3.94 | $3.92 | $3.94 | $3.76 | 15,135,930 |
| 2016-09-29 | $3.94 | $3.96 | $3.93 | $3.94 | $3.76 | 16,779,510 |
| 2016-09-28 | $3.96 | $3.96 | $3.93 | $3.94 | $3.76 | 8,963,100 |
| 2016-09-27 | $3.94 | $3.97 | $3.93 | $3.96 | $3.78 | 13,797,880 |
| 2016-09-26 | $4.01 | $4.02 | $3.94 | $3.95 | $3.77 | 17,433,750 |
| 2016-09-23 | $4.04 | $4.04 | $4.00 | $4.02 | $3.84 | 11,840,500 |
| 2016-09-22 | $4.03 | $4.05 | $4.02 | $4.03 | $3.85 | 15,373,370 |
| 2016-09-21 | $4.01 | $4.04 | $4.00 | $4.02 | $3.84 | 15,858,780 |
| 2016-09-20 | $4.02 | $4.03 | $4.00 | $4.01 | $3.83 | 9,185,340 |
| 2016-09-19 | $4.02 | $4.04 | $4.01 | $4.03 | $3.85 | 10,495,760 |
| 2016-09-16 | $4.02 | $4.02 | $4.02 | $4.02 | $3.84 | 0 |
| 2016-09-15 | $4.02 | $4.02 | $4.02 | $4.02 | $3.84 | 0 |
| 2016-09-14 | $4.03 | $4.03 | $4.00 | $4.02 | $3.84 | 14,771,550 |
| 2016-09-13 | $4.05 | $4.06 | $4.02 | $4.04 | $3.86 | 11,064,200 |
| 2016-09-12 | $4.06 | $4.09 | $4.02 | $4.04 | $3.86 | 25,529,770 |
| 2016-09-09 | $4.10 | $4.13 | $4.08 | $4.10 | $3.91 | 26,993,680 |
| 2016-09-08 | $4.10 | $4.11 | $4.07 | $4.10 | $3.91 | 13,425,320 |
| 2016-09-07 | $4.10 | $4.13 | $4.09 | $4.10 | $3.91 | 24,222,820 |
| 2016-09-06 | $4.08 | $4.11 | $4.05 | $4.10 | $3.91 | 22,226,330 |
| 2016-09-05 | $4.08 | $4.09 | $4.06 | $4.08 | $3.89 | 11,336,120 |
| 2016-09-02 | $4.07 | $4.09 | $4.05 | $4.07 | $3.89 | 23,072,860 |
| 2016-09-01 | $4.10 | $4.17 | $4.09 | $4.09 | $3.90 | 43,317,060 |
| 2016-08-31 | $4.10 | $4.10 | $4.07 | $4.09 | $3.90 | 15,358,800 |
| 2016-08-30 | $4.10 | $4.11 | $4.08 | $4.10 | $3.91 | 11,359,030 |
| 2016-08-29 | $4.10 | $4.11 | $4.08 | $4.10 | $3.91 | 12,602,780 |
| 2016-08-26 | $4.11 | $4.14 | $4.09 | $4.10 | $3.91 | 18,075,800 |
| 2016-08-25 | $4.14 | $4.15 | $4.08 | $4.11 | $3.92 | 22,572,820 |
| 2016-08-24 | $4.16 | $4.18 | $4.14 | $4.16 | $3.97 | 15,103,240 |
| 2016-08-23 | $4.15 | $4.19 | $4.14 | $4.17 | $3.98 | 19,002,240 |
| 2016-08-22 | $4.17 | $4.21 | $4.14 | $4.16 | $3.97 | 36,492,800 |
| 2016-08-19 | $4.19 | $4.20 | $4.14 | $4.18 | $3.99 | 30,824,550 |
| 2016-08-18 | $4.18 | $4.22 | $4.16 | $4.21 | $4.02 | 46,793,030 |
| 2016-08-17 | $4.17 | $4.19 | $4.14 | $4.17 | $3.98 | 29,824,270 |
| 2016-08-16 | $4.18 | $4.20 | $4.15 | $4.17 | $3.98 | 43,935,700 |
| 2016-08-15 | $4.10 | $4.18 | $4.09 | $4.17 | $3.98 | 47,613,880 |
| 2016-08-12 | $4.06 | $4.10 | $4.05 | $4.10 | $3.91 | 19,466,850 |
| 2016-08-11 | $4.10 | $4.11 | $4.05 | $4.07 | $3.89 | 16,853,900 |
| 2016-08-10 | $4.10 | $4.13 | $4.09 | $4.10 | $3.91 | 23,079,410 |
| 2016-08-09 | $4.10 | $4.11 | $4.07 | $4.10 | $3.91 | 23,251,370 |
| 2016-08-08 | $4.05 | $4.11 | $4.03 | $4.10 | $3.91 | 27,156,000 |
| 2016-08-05 | $4.05 | $4.12 | $4.05 | $4.07 | $3.89 | 18,285,070 |
| 2016-08-04 | $4.06 | $4.07 | $4.04 | $4.07 | $3.89 | 11,166,880 |
| 2016-08-03 | $4.06 | $4.08 | $4.04 | $4.07 | $3.89 | 12,752,210 |
| 2016-08-02 | $4.04 | $4.08 | $4.04 | $4.06 | $3.88 | 12,280,510 |
| 2016-08-01 | $4.11 | $4.11 | $4.01 | $4.06 | $3.88 | 31,145,890 |
| 2016-07-29 | $4.10 | $4.14 | $4.06 | $4.12 | $3.93 | 22,091,050 |
| 2016-07-28 | $4.10 | $4.13 | $4.06 | $4.11 | $3.92 | 29,679,430 |
| 2016-07-27 | $4.17 | $4.29 | $4.05 | $4.13 | $3.94 | 64,207,790 |
| 2016-07-26 | $4.13 | $4.17 | $4.12 | $4.17 | $3.98 | 16,052,160 |
| 2016-07-25 | $4.14 | $4.15 | $4.11 | $4.14 | $3.95 | 22,426,190 |
| 2016-07-22 | $4.19 | $4.20 | $4.12 | $4.13 | $3.94 | 19,810,740 |
| 2016-07-21 | $4.19 | $4.23 | $4.17 | $4.19 | $4.00 | 19,382,180 |
| 2016-07-20 | $4.22 | $4.23 | $4.17 | $4.19 | $4.00 | 18,393,880 |
| 2016-07-19 | $4.22 | $4.26 | $4.17 | $4.24 | $4.05 | 27,543,130 |
| 2016-07-18 | $4.24 | $4.24 | $4.17 | $4.19 | $4.00 | 21,527,210 |
| 2016-07-15 | $4.25 | $4.28 | $4.23 | $4.25 | $4.06 | 23,525,640 |
| 2016-07-14 | $4.27 | $4.30 | $4.24 | $4.26 | $4.07 | 30,278,020 |
| 2016-07-13 | $4.29 | $4.30 | $4.25 | $4.26 | $4.07 | 35,670,840 |
| 2016-07-12 | $4.25 | $4.30 | $4.19 | $4.28 | $4.09 | 46,250,770 |
| 2016-07-11 | $4.17 | $4.32 | $4.17 | $4.27 | $4.08 | 69,478,050 |
| 2016-07-08 | $4.15 | $4.25 | $4.11 | $4.20 | $4.01 | 48,289,670 |
| 2016-07-07 | $4.12 | $4.17 | $4.10 | $4.15 | $3.96 | 34,719,260 |
| 2016-07-06 | $4.14 | $4.15 | $4.09 | $4.13 | $3.94 | 33,446,930 |
| 2016-07-05 | $4.09 | $4.18 | $4.08 | $4.15 | $3.96 | 62,719,730 |
| 2016-07-04 | $4.01 | $4.09 | $4.01 | $4.08 | $3.89 | 34,145,950 |
| 2016-07-01 | $4.05 | $4.06 | $4.01 | $4.02 | $3.84 | 14,696,450 |
| 2016-06-30 | $4.08 | $4.10 | $4.04 | $4.05 | $3.87 | 16,395,170 |
| 2016-06-29 | $4.05 | $4.10 | $4.04 | $4.07 | $3.89 | 26,008,370 |
| 2016-06-28 | $4.01 | $4.08 | $3.99 | $4.06 | $3.88 | 32,358,370 |
| 2016-06-27 | $3.97 | $4.03 | $3.96 | $4.02 | $3.84 | 18,962,710 |
| 2016-06-24 | $4.04 | $4.07 | $3.94 | $3.99 | $3.81 | 23,046,650 |
| 2016-06-23 | $4.06 | $4.07 | $4.03 | $4.04 | $3.86 | 10,258,120 |
| 2016-06-22 | $4.04 | $4.07 | $4.03 | $4.07 | $3.89 | 9,771,310 |
| 2016-06-21 | $4.06 | $4.11 | $4.03 | $4.05 | $3.87 | 13,290,450 |
| 2016-06-20 | $4.06 | $4.08 | $4.03 | $4.05 | $3.87 | 6,887,950 |
| 2016-06-17 | $4.06 | $4.09 | $4.05 | $4.07 | $3.89 | 9,621,100 |
| 2016-06-16 | $4.09 | $4.10 | $4.04 | $4.05 | $3.87 | 12,127,430 |
| 2016-06-15 | $4.02 | $4.11 | $4.00 | $4.11 | $3.92 | 18,021,060 |
| 2016-06-14 | $4.01 | $4.05 | $4.01 | $4.04 | $3.86 | 10,847,800 |
| 2016-06-13 | $4.14 | $4.15 | $4.00 | $4.01 | $3.83 | 19,896,590 |
| 2016-06-10 | $4.19 | $4.19 | $4.19 | $4.19 | $4.00 | 0 |
| 2016-06-09 | $4.19 | $4.19 | $4.19 | $4.19 | $4.00 | 0 |
| 2016-06-08 | $4.18 | $4.21 | $4.15 | $4.19 | $4.00 | 16,208,720 |
| 2016-06-07 | $4.22 | $4.24 | $4.17 | $4.19 | $4.00 | 14,421,490 |
| 2016-06-06 | $4.23 | $4.25 | $4.21 | $4.22 | $4.03 | 12,467,850 |
| 2016-06-03 | $4.23 | $4.25 | $4.20 | $4.23 | $4.04 | 17,551,940 |
| 2016-06-02 | $4.22 | $4.24 | $4.20 | $4.23 | $4.04 | 22,621,470 |
| 2016-06-01 | $4.22 | $4.22 | $4.22 | $4.22 | $4.03 | 0 |
| 2016-05-31 | $4.10 | $4.23 | $4.10 | $4.22 | $4.03 | 41,376,850 |
| 2016-05-30 | $4.13 | $4.14 | $4.09 | $4.10 | $3.91 | 8,514,890 |
| 2016-05-27 | $4.15 | $4.16 | $4.11 | $4.13 | $3.94 | 13,410,990 |
| 2016-05-26 | $4.17 | $4.21 | $4.09 | $4.15 | $3.96 | 31,060,820 |
| 2016-05-25 | $4.15 | $4.18 | $4.13 | $4.17 | $3.98 | 21,637,260 |
| 2016-05-24 | $4.17 | $4.17 | $4.11 | $4.14 | $3.95 | 9,971,650 |
| 2016-05-23 | $4.15 | $4.20 | $4.14 | $4.18 | $3.99 | 17,125,240 |
| 2016-05-20 | $4.11 | $4.16 | $4.09 | $4.15 | $3.96 | 11,880,650 |
| 2016-05-19 | $4.15 | $4.17 | $4.11 | $4.14 | $3.95 | 12,902,580 |
| 2016-05-18 | $4.17 | $4.17 | $4.06 | $4.15 | $3.96 | 21,186,170 |
| 2016-05-17 | $4.23 | $4.23 | $4.16 | $4.19 | $4.00 | 11,737,100 |
| 2016-05-16 | $4.18 | $4.23 | $4.16 | $4.23 | $4.04 | 10,516,520 |
| 2016-05-13 | $4.17 | $4.25 | $4.13 | $4.18 | $3.99 | 11,806,960 |
| 2016-05-12 | $4.15 | $4.19 | $4.07 | $4.17 | $3.98 | 13,665,730 |
| 2016-05-11 | $4.22 | $4.28 | $4.17 | $4.21 | $4.02 | 12,125,160 |
| 2016-05-10 | $4.16 | $4.28 | $4.14 | $4.22 | $4.03 | 13,801,940 |
| 2016-05-09 | $4.32 | $4.32 | $4.12 | $4.17 | $3.98 | 20,437,510 |
| 2016-05-06 | $4.51 | $4.53 | $4.32 | $4.33 | $4.13 | 23,624,690 |
| 2016-05-05 | $4.52 | $4.53 | $4.46 | $4.51 | $4.31 | 14,414,790 |
| 2016-05-04 | $4.47 | $4.57 | $4.46 | $4.52 | $4.31 | 27,838,530 |
| 2016-05-03 | $4.37 | $4.51 | $4.36 | $4.48 | $4.28 | 20,565,230 |
| 2016-05-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.18 | 0 |
| 2016-04-29 | $4.40 | $4.40 | $4.34 | $4.38 | $4.18 | 10,194,290 |
| 2016-04-28 | $4.45 | $4.47 | $4.35 | $4.40 | $4.20 | 15,815,260 |
| 2016-04-27 | $4.48 | $4.50 | $4.45 | $4.45 | $4.25 | 11,285,560 |
| 2016-04-26 | $4.42 | $4.49 | $4.42 | $4.48 | $4.28 | 13,913,880 |
| 2016-04-25 | $4.52 | $4.53 | $4.42 | $4.46 | $4.26 | 14,533,300 |
| 2016-04-22 | $4.48 | $4.52 | $4.44 | $4.50 | $4.30 | 13,458,240 |
| 2016-04-21 | $4.56 | $4.60 | $4.47 | $4.47 | $4.27 | 24,095,560 |
| 2016-04-20 | $4.87 | $4.89 | $4.49 | $4.57 | $4.36 | 40,752,010 |
| 2016-04-19 | $4.84 | $4.91 | $4.80 | $4.86 | $4.64 | 21,833,890 |
| 2016-04-18 | $4.97 | $4.97 | $4.82 | $4.85 | $4.63 | 27,950,380 |
| 2016-04-15 | $5.03 | $5.04 | $4.96 | $4.99 | $4.76 | 22,104,150 |
| 2016-04-14 | $5.04 | $5.07 | $4.97 | $5.03 | $4.80 | 27,595,560 |
| 2016-04-13 | $4.94 | $5.14 | $4.93 | $5.04 | $4.81 | 66,068,740 |
| 2016-04-12 | $4.94 | $4.97 | $4.85 | $4.92 | $4.70 | 24,209,810 |
| 2016-04-11 | $4.91 | $4.98 | $4.86 | $4.94 | $4.72 | 37,068,650 |
| 2016-04-08 | $4.95 | $4.97 | $4.80 | $4.85 | $4.63 | 35,809,740 |
| 2016-04-07 | $5.01 | $5.10 | $4.93 | $5.00 | $4.77 | 72,404,210 |
| 2016-04-06 | $5.02 | $5.05 | $4.96 | $5.01 | $4.78 | 78,977,700 |
| 2016-04-05 | $5.10 | $5.16 | $5.01 | $5.15 | $4.92 | 64,884,790 |
| 2016-04-04 | $5.10 | $5.10 | $5.10 | $5.10 | $4.87 | 0 |
| 2016-04-01 | $5.19 | $5.19 | $4.97 | $5.10 | $4.87 | 92,424,990 |
| 2016-03-31 | $5.00 | $5.28 | $4.94 | $5.22 | $4.98 | 133,866,250 |
| 2016-03-30 | $4.75 | $5.09 | $4.68 | $5.02 | $4.79 | 140,325,220 |
| 2016-03-29 | $4.61 | $4.77 | $4.61 | $4.72 | $4.51 | 75,355,350 |
| 2016-03-28 | $4.65 | $4.75 | $4.59 | $4.64 | $4.43 | 46,009,180 |
| 2016-03-25 | $4.60 | $4.69 | $4.55 | $4.64 | $4.43 | 55,069,400 |
| 2016-03-24 | $4.56 | $4.73 | $4.50 | $4.56 | $4.35 | 78,370,130 |
| 2016-03-23 | $4.55 | $4.60 | $4.52 | $4.57 | $4.36 | 25,464,610 |
| 2016-03-22 | $4.64 | $4.64 | $4.56 | $4.58 | $4.37 | 30,239,530 |
| 2016-03-21 | $4.60 | $4.76 | $4.59 | $4.65 | $4.44 | 57,091,010 |
| 2016-03-18 | $4.41 | $4.59 | $4.40 | $4.58 | $4.37 | 75,942,000 |
| 2016-03-17 | $4.33 | $4.47 | $4.29 | $4.41 | $4.21 | 41,265,530 |
| 2016-03-16 | $4.37 | $4.43 | $4.30 | $4.31 | $4.11 | 21,493,800 |
| 2016-03-15 | $4.37 | $4.40 | $4.31 | $4.35 | $4.15 | 15,502,610 |
| 2016-03-14 | $4.28 | $4.44 | $4.28 | $4.40 | $4.20 | 27,646,200 |
| 2016-03-11 | $4.24 | $4.28 | $4.18 | $4.25 | $4.06 | 17,826,700 |
| 2016-03-10 | $4.42 | $4.45 | $4.26 | $4.30 | $4.10 | 23,755,550 |
| 2016-03-09 | $4.43 | $4.51 | $4.36 | $4.43 | $4.23 | 35,862,020 |
| 2016-03-08 | $4.52 | $4.64 | $4.28 | $4.60 | $4.39 | 67,567,230 |
| 2016-03-07 | $4.49 | $4.56 | $4.46 | $4.53 | $4.32 | 43,688,800 |
| 2016-03-04 | $4.45 | $4.60 | $4.31 | $4.46 | $4.26 | 57,866,580 |
| 2016-03-03 | $4.45 | $4.55 | $4.38 | $4.46 | $4.26 | 56,618,150 |
| 2016-03-02 | $4.12 | $4.56 | $4.12 | $4.45 | $4.25 | 53,781,140 |
| 2016-03-01 | $4.12 | $4.18 | $4.00 | $4.16 | $3.97 | 20,993,430 |
| 2016-02-29 | $4.30 | $4.31 | $4.01 | $4.08 | $3.89 | 28,885,500 |
| 2016-02-26 | $4.33 | $4.39 | $4.13 | $4.30 | $4.10 | 25,751,210 |
| 2016-02-25 | $4.76 | $4.78 | $4.29 | $4.29 | $4.10 | 50,998,800 |
| 2016-02-24 | $4.66 | $4.78 | $4.64 | $4.77 | $4.55 | 39,962,000 |
| 2016-02-23 | $4.77 | $4.80 | $4.61 | $4.68 | $4.47 | 30,227,740 |
| 2016-02-22 | $4.80 | $4.82 | $4.71 | $4.79 | $4.57 | 35,275,920 |
| 2016-02-19 | $4.72 | $4.78 | $4.65 | $4.71 | $4.50 | 32,492,000 |
| 2016-02-18 | $4.79 | $4.90 | $4.69 | $4.79 | $4.57 | 75,556,020 |
| 2016-02-17 | $4.61 | $4.94 | $4.53 | $4.73 | $4.52 | 58,634,750 |
| 2016-02-16 | $4.50 | $4.68 | $4.46 | $4.62 | $4.41 | 42,189,550 |
| 2016-02-15 | $4.20 | $4.49 | $4.13 | $4.44 | $4.24 | 35,809,770 |
| 2016-02-12 | $4.42 | $4.42 | $4.42 | $4.42 | $4.22 | 0 |
| 2016-02-11 | $4.42 | $4.42 | $4.42 | $4.42 | $4.22 | 0 |
| 2016-02-10 | $4.42 | $4.42 | $4.42 | $4.42 | $4.22 | 0 |
| 2016-02-09 | $4.42 | $4.42 | $4.42 | $4.42 | $4.22 | 0 |
| 2016-02-08 | $4.42 | $4.42 | $4.42 | $4.42 | $4.22 | 0 |
| 2016-02-05 | $4.27 | $4.54 | $4.23 | $4.42 | $4.22 | 51,116,420 |
| 2016-02-04 | $4.21 | $4.29 | $4.19 | $4.26 | $4.07 | 23,031,250 |
| 2016-02-03 | $4.11 | $4.21 | $4.08 | $4.18 | $3.99 | 17,964,440 |
| 2016-02-02 | $4.08 | $4.22 | $4.07 | $4.18 | $3.99 | 20,227,000 |
| 2016-02-01 | $4.23 | $4.23 | $4.00 | $4.08 | $3.89 | 23,082,210 |
| 2016-01-29 | $3.99 | $4.27 | $3.99 | $4.22 | $4.03 | 27,457,980 |
| 2016-01-28 | $4.41 | $4.41 | $4.10 | $4.11 | $3.92 | 26,243,020 |
| 2016-01-27 | $4.63 | $4.69 | $4.19 | $4.44 | $4.24 | 36,111,490 |
| 2016-01-26 | $5.04 | $5.07 | $4.62 | $4.64 | $4.43 | 25,823,710 |
| 2016-01-25 | $5.10 | $5.13 | $5.03 | $5.09 | $4.86 | 16,051,380 |
| 2016-01-22 | $5.06 | $5.10 | $4.95 | $5.06 | $4.83 | 17,171,220 |
| 2016-01-21 | $5.12 | $5.27 | $4.97 | $5.00 | $4.77 | 28,812,370 |
| 2016-01-20 | $5.15 | $5.37 | $5.14 | $5.25 | $5.01 | 37,568,180 |
| 2016-01-19 | $5.10 | $5.22 | $5.02 | $5.21 | $4.97 | 32,890,550 |
| 2016-01-18 | $4.96 | $5.12 | $4.91 | $5.04 | $4.81 | 25,180,820 |
| 2016-01-15 | $5.25 | $5.25 | $4.94 | $5.03 | $4.80 | 32,900,880 |
| 2016-01-14 | $5.10 | $5.29 | $4.92 | $5.26 | $5.02 | 38,448,460 |
| 2016-01-13 | $5.36 | $5.43 | $5.16 | $5.19 | $4.95 | 24,299,440 |
| 2016-01-12 | $5.25 | $5.41 | $5.14 | $5.32 | $5.08 | 42,161,450 |
| 2016-01-11 | $5.57 | $5.65 | $5.12 | $5.17 | $4.94 | 35,363,710 |
| 2016-01-08 | $5.71 | $5.80 | $5.33 | $5.65 | $5.39 | 42,971,750 |
| 2016-01-07 | $5.90 | $5.98 | $5.50 | $5.52 | $5.27 | 9,136,100 |
| 2016-01-06 | $5.84 | $6.11 | $5.81 | $6.03 | $5.76 | 36,404,260 |
| 2016-01-05 | $5.53 | $5.95 | $5.52 | $5.80 | $5.54 | 49,115,510 |
| 2016-01-04 | $6.55 | $6.60 | $5.92 | $5.95 | $5.68 | 26,932,550 |
| 2016-01-01 | $6.54 | $6.54 | $6.54 | $6.54 | $6.24 | 0 |
| 2015-12-31 | $6.57 | $6.64 | $6.52 | $6.54 | $6.24 | 23,224,990 |
| 2015-12-30 | $6.60 | $6.61 | $6.51 | $6.56 | $6.26 | 21,982,320 |
| 2015-12-29 | $6.53 | $6.59 | $6.50 | $6.59 | $6.29 | 27,163,640 |
| 2015-12-28 | $6.76 | $6.79 | $6.50 | $6.52 | $6.22 | 43,438,270 |
| 2015-12-25 | $6.72 | $6.81 | $6.67 | $6.73 | $6.42 | 36,482,200 |
| 2015-12-24 | $6.70 | $6.78 | $6.60 | $6.69 | $6.39 | 31,301,610 |
| 2015-12-23 | $6.85 | $6.86 | $6.75 | $6.76 | $6.45 | 41,970,790 |
| 2015-12-22 | $6.95 | $6.95 | $6.77 | $6.89 | $6.58 | 65,016,370 |
| 2015-12-21 | $6.92 | $6.98 | $6.82 | $6.95 | $6.63 | 44,070,120 |
| 2015-12-18 | $6.95 | $7.02 | $6.89 | $6.91 | $6.60 | 37,900,500 |
| 2015-12-17 | $6.89 | $6.97 | $6.83 | $6.94 | $6.62 | 50,773,330 |
| 2015-12-16 | $7.00 | $7.00 | $6.80 | $6.84 | $6.53 | 31,623,260 |
| 2015-12-15 | $6.88 | $7.14 | $6.83 | $6.93 | $6.62 | 53,477,980 |
| 2015-12-14 | $6.56 | $6.78 | $6.48 | $6.76 | $6.45 | 28,939,770 |
| 2015-12-11 | $6.68 | $6.68 | $6.44 | $6.58 | $6.28 | 33,163,230 |
| 2015-12-10 | $6.71 | $6.86 | $6.67 | $6.71 | $6.41 | 32,649,900 |
| 2015-12-09 | $6.67 | $6.80 | $6.59 | $6.68 | $6.38 | 36,542,610 |
| 2015-12-08 | $6.95 | $6.95 | $6.65 | $6.68 | $6.38 | 52,476,350 |
| 2015-12-07 | $6.96 | $7.05 | $6.80 | $6.97 | $6.65 | 44,892,990 |
| 2015-12-04 | $7.08 | $7.08 | $6.80 | $6.96 | $6.64 | 62,982,010 |
| 2015-12-03 | $6.93 | $7.12 | $6.89 | $7.08 | $6.76 | 65,163,660 |
| 2015-12-02 | $7.05 | $7.06 | $6.48 | $6.92 | $6.61 | 94,982,000 |
| 2015-12-01 | $7.35 | $7.45 | $6.93 | $7.04 | $6.72 | 128,094,980 |
| 2015-11-30 | $7.51 | $7.62 | $6.82 | $7.26 | $6.93 | 106,973,520 |
| 2015-11-27 | $8.30 | $8.39 | $7.52 | $7.53 | $7.19 | 91,645,080 |
| 2015-11-26 | $8.33 | $8.49 | $8.22 | $8.35 | $7.97 | 72,856,190 |
| 2015-11-25 | $8.40 | $8.48 | $8.23 | $8.33 | $7.95 | 70,139,870 |
| 2015-11-24 | $8.37 | $8.53 | $8.23 | $8.49 | $8.10 | 73,900,980 |
| 2015-11-23 | $8.40 | $8.48 | $8.19 | $8.34 | $7.96 | 110,296,600 |
| 2015-11-20 | $8.05 | $8.73 | $8.05 | $8.50 | $8.11 | 186,719,510 |
| 2015-11-19 | $7.83 | $8.07 | $7.83 | $8.01 | $7.65 | 62,221,240 |
| 2015-11-18 | $7.91 | $8.04 | $7.78 | $7.84 | $7.48 | 46,440,640 |
| 2015-11-17 | $8.13 | $8.21 | $7.88 | $7.95 | $7.59 | 93,540,830 |
| 2015-11-16 | $7.60 | $8.05 | $7.52 | $8.04 | $7.67 | 69,105,240 |
| 2015-11-13 | $8.09 | $8.09 | $7.71 | $7.82 | $7.46 | 65,846,570 |
| 2015-11-12 | $8.02 | $8.25 | $8.00 | $8.09 | $7.72 | 95,446,730 |
| 2015-11-11 | $7.84 | $8.08 | $7.75 | $8.02 | $7.66 | 89,035,940 |
| 2015-11-10 | $8.04 | $8.24 | $7.60 | $7.69 | $7.34 | 111,021,100 |
| 2015-11-09 | $7.57 | $8.31 | $7.55 | $8.06 | $7.69 | 181,336,120 |
| 2015-11-06 | $7.25 | $7.73 | $7.25 | $7.63 | $7.28 | 131,837,830 |
| 2015-11-05 | $7.27 | $7.50 | $7.09 | $7.23 | $6.90 | 96,844,370 |
| 2015-11-04 | $6.92 | $7.26 | $6.89 | $7.24 | $6.91 | 79,578,550 |
| 2015-11-03 | $7.07 | $7.16 | $6.72 | $6.91 | $6.60 | 70,062,470 |
| 2015-11-02 | $7.50 | $7.58 | $6.97 | $7.09 | $6.77 | 99,287,040 |
| 2015-10-30 | $7.58 | $7.70 | $7.20 | $7.49 | $7.15 | 68,610,820 |
| 2015-10-29 | $7.60 | $7.77 | $7.30 | $7.58 | $7.24 | 63,408,700 |
| 2015-10-28 | $7.95 | $8.00 | $7.53 | $7.58 | $7.24 | 76,256,600 |
| 2015-10-27 | $7.69 | $7.99 | $7.60 | $7.90 | $7.54 | 80,341,680 |
| 2015-10-26 | $7.90 | $8.19 | $7.60 | $7.80 | $7.45 | 110,168,680 |
| 2015-10-23 | $7.48 | $7.97 | $7.43 | $7.69 | $7.34 | 110,989,290 |
| 2015-10-22 | $7.11 | $7.50 | $7.11 | $7.49 | $7.15 | 77,117,520 |
| 2015-10-21 | $7.65 | $7.84 | $6.90 | $7.11 | $6.79 | 123,619,210 |
| 2015-10-20 | $7.50 | $7.59 | $7.28 | $7.52 | $7.18 | 68,323,660 |
| 2015-10-19 | $7.29 | $7.80 | $7.24 | $7.43 | $7.09 | 129,777,660 |
| 2015-10-16 | $7.18 | $7.33 | $6.90 | $7.18 | $6.85 | 92,679,310 |
| 2015-10-15 | $6.60 | $7.27 | $6.56 | $7.17 | $6.84 | 104,728,190 |
| 2015-10-14 | $6.75 | $7.09 | $6.52 | $6.73 | $6.42 | 166,610,050 |
| 2015-10-13 | $6.02 | $6.52 | $6.00 | $6.52 | $6.22 | 117,904,390 |
| 2015-10-12 | $5.70 | $6.06 | $5.70 | $5.93 | $5.66 | 101,736,510 |
| 2015-10-09 | $5.61 | $5.77 | $5.50 | $5.64 | $5.38 | 70,922,390 |
| 2015-10-08 | $5.49 | $5.72 | $5.46 | $5.60 | $5.35 | 62,986,790 |
| 2015-10-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.14 | 0 |
| 2015-10-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.14 | 0 |
| 2015-10-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.14 | 0 |
| 2015-10-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.14 | 0 |
| 2015-10-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.14 | 0 |
| 2015-09-30 | $5.43 | $5.50 | $5.32 | $5.38 | $5.14 | 25,258,710 |
| 2015-09-29 | $5.46 | $5.54 | $5.30 | $5.38 | $5.14 | 44,660,450 |
| 2015-09-28 | $5.48 | $5.87 | $5.36 | $5.65 | $5.39 | 88,778,040 |
| 2015-09-25 | $5.55 | $5.61 | $5.30 | $5.34 | $5.10 | 40,781,800 |
| 2015-09-24 | $5.56 | $5.77 | $5.52 | $5.63 | $5.37 | 63,300,200 |
| 2015-09-23 | $5.45 | $5.61 | $5.40 | $5.46 | $5.21 | 32,930,080 |
| 2015-09-22 | $5.56 | $5.64 | $5.48 | $5.56 | $5.31 | 45,063,140 |
| 2015-09-21 | $5.34 | $5.67 | $5.23 | $5.58 | $5.33 | 70,719,210 |
| 2015-09-18 | $5.35 | $5.58 | $5.22 | $5.40 | $5.15 | 44,407,060 |
| 2015-09-17 | $5.54 | $5.69 | $5.28 | $5.29 | $5.05 | 64,164,120 |
| 2015-09-16 | $5.15 | $5.69 | $5.08 | $5.58 | $5.33 | 68,695,890 |
| 2015-09-15 | $5.56 | $5.68 | $5.15 | $5.19 | $4.95 | 48,591,870 |
| 2015-09-14 | $6.11 | $6.15 | $5.47 | $5.70 | $5.44 | 72,977,340 |
| 2015-09-11 | $6.00 | $6.15 | $5.95 | $6.08 | $5.80 | 63,674,900 |
| 2015-09-10 | $6.04 | $6.11 | $5.95 | $5.97 | $5.70 | 62,280,270 |
| 2015-09-09 | $6.11 | $6.44 | $5.96 | $6.19 | $5.91 | 140,959,200 |
| 2015-09-08 | $5.88 | $6.13 | $5.61 | $6.09 | $5.81 | 58,365,620 |
| 2015-09-07 | $6.17 | $6.52 | $5.75 | $5.93 | $5.66 | 86,586,600 |
| 2015-09-04 | $6.14 | $6.14 | $6.14 | $6.14 | $5.86 | 0 |
| 2015-09-03 | $6.14 | $6.14 | $6.14 | $6.14 | $5.86 | 0 |
| 2015-09-02 | $6.00 | $6.40 | $5.82 | $6.14 | $5.86 | 59,128,960 |
| 2015-09-01 | $6.60 | $6.61 | $6.10 | $6.14 | $5.86 | 49,837,090 |
| 2015-08-31 | $6.86 | $7.15 | $6.58 | $6.75 | $6.44 | 67,823,130 |
| 2015-08-28 | $6.50 | $6.97 | $6.46 | $6.89 | $6.58 | 69,529,360 |
| 2015-08-27 | $6.25 | $6.47 | $5.83 | $6.39 | $6.10 | 55,347,340 |
| 2015-08-26 | $6.50 | $6.66 | $5.75 | $6.08 | $5.80 | 80,813,000 |
| 2015-08-25 | $6.35 | $6.80 | $6.34 | $6.34 | $6.05 | 62,123,290 |
| 2015-08-24 | $7.30 | $7.49 | $7.04 | $7.04 | $6.72 | 55,714,980 |
Rizhao Port Company Ltd (600017) News Headlines
Recent Rizhao Port Company Ltd (600017) News
Similar Companies to Rizhao Port Company Ltd (600017) 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 | -- | -- | -- |