Shandong Nanshan Aluminum Company Ltd (600219) Exchange: SHG
Data as of Aug. 27, 2025
$4.36 ($0.07) 1.63%
Shandong Nanshan Aluminum Company Ltd - Daily Information
Click for more stock information on Shandong Nanshan Aluminum Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $4.27 |
| Previous Close | $4.36 |
| High | $4.38 |
| Low | $4.25 |
| Adjusted Open | $4.27 |
| Previous Adjusted Close | $4.36 |
| Adjusted High | $4.38 |
| Adjusted Low | $4.25 |
About Shandong Nanshan Aluminum Company Ltd (600219)
Shandong Nanshan Aluminium Co., Ltd. is principally engaged in the manufacture and distribution of aluminum products. The Company primarily provides aluminum materials, aluminum profiles, hot-rolled products, high precise aluminum foils, aluminum oxide products, electrolytic aluminum and cold-rolled products, among others. The Company also involves in the production and generation of electric power, steam and natural gas. The Company distributes its aluminum products within domestic market and to overseas markets.
Invest in Shandong Nanshan Aluminum Company Ltd (600219)
Historical Stock Data for Shandong Nanshan Aluminum Company Ltd (600219)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $4.27 | $4.38 | $4.25 | $4.36 | $4.36 | 155,711,970 |
| 2025-08-25 | $4.22 | $4.30 | $4.21 | $4.29 | $4.29 | 173,963,800 |
| 2025-08-22 | $4.16 | $4.18 | $4.12 | $4.18 | $4.18 | 108,656,020 |
| 2025-08-21 | $4.18 | $4.19 | $4.14 | $4.16 | $4.16 | 124,720,060 |
| 2025-08-20 | $4.09 | $4.17 | $4.08 | $4.16 | $4.16 | 122,304,340 |
| 2025-08-19 | $4.13 | $4.16 | $4.09 | $4.10 | $4.10 | 117,603,230 |
| 2025-08-18 | $4.22 | $4.24 | $4.12 | $4.13 | $4.13 | 198,641,490 |
| 2025-08-15 | $4.12 | $4.25 | $4.12 | $4.24 | $4.24 | 147,098,600 |
| 2025-08-14 | $4.16 | $4.18 | $4.13 | $4.14 | $4.14 | 116,708,010 |
| 2025-08-13 | $4.13 | $4.18 | $4.13 | $4.16 | $4.16 | 135,802,390 |
| 2025-08-12 | $4.11 | $4.13 | $4.08 | $4.12 | $4.12 | 75,846,540 |
| 2025-08-11 | $4.15 | $4.15 | $4.09 | $4.11 | $4.11 | 117,899,970 |
| 2025-08-08 | $4.05 | $4.14 | $4.03 | $4.12 | $4.12 | 134,591,050 |
| 2025-08-07 | $4.08 | $4.11 | $4.00 | $4.06 | $4.06 | 108,763,060 |
| 2025-08-06 | $4.02 | $4.07 | $4.01 | $4.05 | $4.05 | 105,310,950 |
| 2025-08-05 | $3.95 | $4.03 | $3.94 | $4.02 | $4.02 | 111,748,350 |
| 2025-08-04 | $3.93 | $3.96 | $3.91 | $3.95 | $3.95 | 94,125,130 |
| 2025-08-01 | $3.92 | $3.96 | $3.91 | $3.93 | $3.93 | 93,966,850 |
| 2025-07-31 | $4.05 | $4.06 | $3.91 | $3.93 | $3.93 | 171,856,470 |
| 2025-07-30 | $4.07 | $4.12 | $4.06 | $4.08 | $4.08 | 125,512,980 |
| 2025-07-29 | $4.08 | $4.10 | $4.03 | $4.06 | $4.06 | 106,548,510 |
| 2025-07-28 | $4.10 | $4.11 | $4.02 | $4.08 | $4.08 | 124,656,260 |
| 2025-07-25 | $4.15 | $4.20 | $4.12 | $4.13 | $4.13 | 124,917,340 |
| 2025-07-24 | $4.11 | $4.17 | $4.09 | $4.16 | $4.16 | 135,877,130 |
| 2025-07-23 | $4.16 | $4.19 | $4.10 | $4.11 | $4.11 | 121,546,510 |
| 2025-07-22 | $4.06 | $4.15 | $4.03 | $4.15 | $4.15 | 170,280,170 |
| 2025-07-21 | $3.91 | $4.07 | $3.91 | $4.06 | $4.06 | 242,626,540 |
| 2025-07-18 | $3.89 | $3.91 | $3.86 | $3.88 | $3.88 | 115,345,570 |
| 2025-07-17 | $3.88 | $3.90 | $3.86 | $3.88 | $3.88 | 68,630,280 |
| 2025-07-16 | $3.89 | $3.90 | $3.86 | $3.88 | $3.88 | 78,875,410 |
| 2025-07-15 | $3.91 | $3.94 | $3.87 | $3.89 | $3.89 | 97,732,090 |
| 2025-07-14 | $3.93 | $3.95 | $3.91 | $3.92 | $3.92 | 101,492,540 |
| 2025-07-11 | $3.91 | $3.98 | $3.90 | $3.94 | $3.94 | 127,428,110 |
| 2025-07-10 | $3.86 | $3.91 | $3.85 | $3.91 | $3.91 | 99,638,330 |
| 2025-07-09 | $3.91 | $3.92 | $3.84 | $3.85 | $3.85 | 113,987,850 |
| 2025-07-08 | $3.87 | $3.91 | $3.87 | $3.90 | $3.90 | 89,909,170 |
| 2025-07-07 | $3.90 | $3.91 | $3.86 | $3.87 | $3.87 | 88,877,680 |
| 2025-07-04 | $3.95 | $3.96 | $3.90 | $3.92 | $3.92 | 112,373,520 |
| 2025-07-03 | $3.93 | $3.96 | $3.90 | $3.95 | $3.95 | 115,203,420 |
| 2025-07-02 | $3.86 | $3.93 | $3.85 | $3.92 | $3.92 | 139,348,300 |
| 2025-06-30 | $3.86 | $3.89 | $3.82 | $3.83 | $3.83 | 105,356,510 |
| 2025-06-27 | $3.81 | $3.89 | $3.80 | $3.86 | $3.86 | 160,696,090 |
| 2025-06-26 | $3.76 | $3.82 | $3.75 | $3.79 | $3.79 | 119,426,280 |
| 2025-06-25 | $3.76 | $3.77 | $3.72 | $3.76 | $3.76 | 94,235,780 |
| 2025-06-24 | $3.74 | $3.79 | $3.72 | $3.76 | $3.76 | 90,201,940 |
| 2025-06-23 | $3.76 | $3.77 | $3.71 | $3.73 | $3.73 | 88,487,520 |
| 2025-06-20 | $3.76 | $3.78 | $3.74 | $3.77 | $3.77 | 52,352,270 |
| 2025-06-19 | $3.83 | $3.84 | $3.75 | $3.77 | $3.77 | 89,045,340 |
| 2025-06-18 | $3.81 | $3.85 | $3.79 | $3.84 | $3.84 | 87,276,080 |
| 2025-06-17 | $3.79 | $3.82 | $3.79 | $3.80 | $3.80 | 60,996,790 |
| 2025-06-13 | $3.79 | $3.81 | $3.75 | $3.80 | $3.80 | 99,426,460 |
| 2025-06-12 | $3.80 | $3.81 | $3.77 | $3.79 | $3.79 | 78,139,890 |
| 2025-06-11 | $3.75 | $3.82 | $3.74 | $3.80 | $3.80 | 120,176,240 |
| 2025-06-10 | $3.74 | $3.78 | $3.73 | $3.74 | $3.74 | 92,889,550 |
| 2025-06-09 | $3.74 | $3.75 | $3.71 | $3.74 | $3.74 | 87,509,840 |
| 2025-06-06 | $3.72 | $3.76 | $3.71 | $3.74 | $3.74 | 92,394,850 |
| 2025-06-05 | $3.77 | $3.79 | $3.69 | $3.71 | $3.71 | 101,139,290 |
| 2025-06-04 | $3.73 | $3.78 | $3.73 | $3.77 | $3.77 | 80,004,290 |
| 2025-06-03 | $3.73 | $3.75 | $3.71 | $3.74 | $3.74 | 82,275,560 |
| 2025-05-30 | $3.72 | $3.77 | $3.70 | $3.75 | $3.75 | 94,667,980 |
| 2025-05-29 | $3.73 | $3.75 | $3.71 | $3.73 | $3.73 | 71,799,640 |
| 2025-05-28 | $3.72 | $3.75 | $3.72 | $3.73 | $3.73 | 58,448,590 |
| 2025-05-27 | $3.76 | $3.78 | $3.70 | $3.72 | $3.72 | 80,621,100 |
| 2025-05-26 | $3.75 | $3.79 | $3.73 | $3.77 | $3.77 | 62,005,280 |
| 2025-05-23 | $3.77 | $3.81 | $3.75 | $3.76 | $3.76 | 77,530,290 |
| 2025-05-22 | $3.80 | $3.81 | $3.76 | $3.78 | $3.78 | 74,101,050 |
| 2025-05-21 | $3.73 | $3.81 | $3.71 | $3.81 | $3.81 | 131,975,890 |
| 2025-05-20 | $3.73 | $3.74 | $3.71 | $3.71 | $3.71 | 68,280,870 |
| 2025-05-19 | $3.72 | $3.76 | $3.70 | $3.73 | $3.73 | 104,278,920 |
| 2025-05-16 | $3.69 | $3.73 | $3.67 | $3.69 | $3.69 | 71,884,250 |
| 2025-05-15 | $3.73 | $3.77 | $3.70 | $3.71 | $3.71 | 102,790,780 |
| 2025-05-14 | $3.67 | $3.73 | $3.66 | $3.72 | $3.72 | 92,826,690 |
| 2025-05-13 | $3.69 | $3.70 | $3.66 | $3.67 | $3.67 | 81,202,030 |
| 2025-05-12 | $3.65 | $3.69 | $3.63 | $3.66 | $3.66 | 97,226,560 |
| 2025-05-09 | $3.69 | $3.72 | $3.67 | $3.71 | $3.71 | 89,060,940 |
| 2025-05-08 | $3.69 | $3.70 | $3.66 | $3.69 | $3.69 | 83,096,430 |
| 2025-05-07 | $3.70 | $3.73 | $3.68 | $3.70 | $3.70 | 102,256,900 |
| 2025-05-06 | $3.65 | $3.69 | $3.63 | $3.68 | $3.68 | 118,263,070 |
| 2025-04-30 | $3.64 | $3.67 | $3.63 | $3.65 | $3.65 | 88,690,500 |
| 2025-04-29 | $3.65 | $3.72 | $3.63 | $3.65 | $3.65 | 135,817,690 |
| 2025-04-28 | $3.65 | $3.73 | $3.61 | $3.67 | $3.67 | 271,098,540 |
| 2025-04-25 | $3.47 | $3.52 | $3.46 | $3.47 | $3.47 | 116,259,600 |
| 2025-04-24 | $3.47 | $3.47 | $3.42 | $3.46 | $3.46 | 95,602,840 |
| 2025-04-23 | $3.47 | $3.49 | $3.44 | $3.46 | $3.46 | 82,946,100 |
| 2025-04-22 | $3.47 | $3.48 | $3.45 | $3.46 | $3.46 | 73,420,380 |
| 2025-04-21 | $3.42 | $3.48 | $3.41 | $3.47 | $3.47 | 68,954,160 |
| 2025-04-18 | $3.38 | $3.42 | $3.37 | $3.42 | $3.42 | 63,492,280 |
| 2025-04-17 | $3.39 | $3.42 | $3.37 | $3.38 | $3.38 | 77,553,090 |
| 2025-04-16 | $3.42 | $3.43 | $3.36 | $3.41 | $3.41 | 83,779,830 |
| 2025-04-15 | $3.48 | $3.48 | $3.40 | $3.42 | $3.42 | 97,398,080 |
| 2025-04-14 | $3.39 | $3.53 | $3.39 | $3.48 | $3.48 | 157,952,180 |
| 2025-04-11 | $3.38 | $3.40 | $3.33 | $3.36 | $3.36 | 107,700,690 |
| 2025-04-10 | $3.36 | $3.40 | $3.34 | $3.38 | $3.38 | 141,552,630 |
| 2025-04-09 | $3.27 | $3.33 | $3.18 | $3.30 | $3.30 | 171,914,980 |
| 2025-04-08 | $3.35 | $3.36 | $3.25 | $3.32 | $3.32 | 193,080,100 |
| 2025-04-07 | $3.47 | $3.48 | $3.33 | $3.33 | $3.33 | 172,559,340 |
| 2025-04-03 | $3.77 | $3.77 | $3.68 | $3.70 | $3.70 | 165,897,760 |
| 2025-04-02 | $3.83 | $3.84 | $3.78 | $3.79 | $3.79 | 95,128,160 |
| 2025-04-01 | $3.81 | $3.86 | $3.80 | $3.84 | $3.84 | 110,475,030 |
| 2025-03-31 | $3.86 | $3.86 | $3.79 | $3.81 | $3.81 | 132,219,890 |
| 2025-03-28 | $3.83 | $3.90 | $3.81 | $3.89 | $3.89 | 175,374,160 |
| 2025-03-27 | $3.83 | $3.85 | $3.80 | $3.82 | $3.82 | 94,471,560 |
| 2025-03-26 | $3.92 | $3.95 | $3.83 | $3.83 | $3.83 | 214,542,280 |
| 2025-03-25 | $3.88 | $3.93 | $3.85 | $3.92 | $3.92 | 204,228,000 |
| 2025-03-24 | $3.80 | $3.86 | $3.78 | $3.86 | $3.86 | 140,416,170 |
| 2025-03-21 | $3.83 | $3.86 | $3.78 | $3.79 | $3.79 | 112,338,050 |
| 2025-03-20 | $3.86 | $3.89 | $3.83 | $3.83 | $3.83 | 93,081,670 |
| 2025-03-19 | $3.86 | $3.87 | $3.83 | $3.85 | $3.85 | 82,744,520 |
| 2025-03-18 | $3.87 | $3.90 | $3.84 | $3.87 | $3.87 | 95,286,780 |
| 2025-03-17 | $3.89 | $3.91 | $3.86 | $3.86 | $3.86 | 88,498,800 |
| 2025-03-14 | $3.89 | $3.91 | $3.87 | $3.88 | $3.88 | 107,947,140 |
| 2025-03-13 | $3.87 | $3.89 | $3.84 | $3.88 | $3.88 | 89,683,050 |
| 2025-03-12 | $3.92 | $3.92 | $3.86 | $3.87 | $3.87 | 88,707,310 |
| 2025-03-11 | $3.87 | $3.91 | $3.84 | $3.91 | $3.91 | 110,141,160 |
| 2025-03-10 | $3.88 | $3.91 | $3.85 | $3.90 | $3.90 | 108,852,000 |
| 2025-03-07 | $3.83 | $3.92 | $3.82 | $3.86 | $3.86 | 184,178,640 |
| 2025-03-06 | $3.84 | $3.87 | $3.81 | $3.83 | $3.83 | 102,424,830 |
| 2025-03-05 | $3.81 | $3.84 | $3.77 | $3.83 | $3.83 | 109,166,460 |
| 2025-03-04 | $3.77 | $3.80 | $3.75 | $3.80 | $3.80 | 78,428,390 |
| 2025-03-03 | $3.73 | $3.82 | $3.73 | $3.77 | $3.77 | 142,418,750 |
| 2025-02-28 | $3.75 | $3.79 | $3.72 | $3.72 | $3.72 | 116,320,090 |
| 2025-02-27 | $3.80 | $3.82 | $3.74 | $3.76 | $3.76 | 106,668,370 |
| 2025-02-26 | $3.78 | $3.83 | $3.78 | $3.80 | $3.80 | 79,653,180 |
| 2025-02-25 | $3.80 | $3.84 | $3.77 | $3.78 | $3.78 | 100,218,430 |
| 2025-02-24 | $3.83 | $3.87 | $3.79 | $3.82 | $3.82 | 112,563,110 |
| 2025-02-20 | $3.83 | $3.85 | $3.82 | $3.83 | $3.83 | 83,407,740 |
| 2025-02-19 | $3.87 | $3.87 | $3.81 | $3.84 | $3.84 | 108,320,380 |
| 2025-02-18 | $3.88 | $3.91 | $3.85 | $3.86 | $3.86 | 95,981,970 |
| 2025-02-17 | $3.92 | $3.93 | $3.87 | $3.88 | $3.88 | 114,016,010 |
| 2025-02-14 | $3.93 | $3.96 | $3.90 | $3.93 | $3.93 | 91,402,120 |
| 2025-02-13 | $3.96 | $3.99 | $3.93 | $3.93 | $3.93 | 96,245,220 |
| 2025-02-12 | $4.05 | $4.06 | $3.95 | $3.97 | $3.97 | 142,575,200 |
| 2025-02-11 | $4.08 | $4.10 | $4.04 | $4.05 | $4.05 | 92,146,300 |
| 2025-02-10 | $4.11 | $4.15 | $4.06 | $4.08 | $4.08 | 123,600,040 |
| 2025-02-07 | $4.00 | $4.13 | $3.96 | $4.12 | $4.12 | 197,008,780 |
| 2025-02-06 | $4.01 | $4.04 | $3.98 | $4.00 | $4.00 | 119,036,350 |
| 2025-02-05 | $4.08 | $4.09 | $4.00 | $4.02 | $4.02 | 108,287,430 |
| 2025-01-27 | $4.03 | $4.09 | $4.03 | $4.06 | $4.06 | 102,547,610 |
| 2025-01-24 | $3.99 | $4.05 | $3.98 | $4.03 | $4.03 | 102,345,990 |
| 2025-01-23 | $4.05 | $4.06 | $3.99 | $4.00 | $4.00 | 144,561,430 |
| 2025-01-22 | $4.02 | $4.05 | $4.00 | $4.03 | $4.03 | 80,644,980 |
| 2025-01-21 | $4.11 | $4.13 | $4.01 | $4.02 | $4.02 | 119,487,670 |
| 2025-01-20 | $4.22 | $4.23 | $4.09 | $4.10 | $4.10 | 159,026,680 |
| 2025-01-17 | $4.10 | $4.19 | $4.06 | $4.18 | $4.18 | 160,593,680 |
| 2025-01-16 | $4.02 | $4.09 | $4.01 | $4.09 | $4.09 | 154,148,250 |
| 2025-01-15 | $3.98 | $4.01 | $3.94 | $4.00 | $4.00 | 91,372,030 |
| 2025-01-14 | $3.91 | $4.00 | $3.89 | $4.00 | $4.00 | 114,958,000 |
| 2025-01-13 | $3.88 | $3.94 | $3.85 | $3.92 | $3.92 | 102,810,310 |
| 2025-01-09 | $3.91 | $3.97 | $3.88 | $3.95 | $3.95 | 93,429,860 |
| 2025-01-08 | $4.05 | $4.05 | $3.87 | $3.93 | $3.93 | 151,444,740 |
| 2025-01-07 | $3.96 | $4.04 | $3.91 | $4.04 | $4.04 | 129,637,740 |
| 2025-01-06 | $3.86 | $3.99 | $3.84 | $3.95 | $3.95 | 135,586,940 |
| 2025-01-03 | $3.91 | $4.00 | $3.86 | $3.87 | $3.87 | 153,097,920 |
| 2025-01-02 | $3.91 | $4.03 | $3.89 | $3.91 | $3.91 | 202,494,330 |
| 2024-12-31 | $3.97 | $3.98 | $3.90 | $3.91 | $3.91 | 118,163,560 |
| 2024-12-30 | $3.91 | $3.97 | $3.90 | $3.96 | $3.96 | 89,769,370 |
| 2024-12-27 | $3.89 | $3.94 | $3.89 | $3.91 | $3.91 | 80,117,980 |
| 2024-12-26 | $3.90 | $3.92 | $3.87 | $3.89 | $3.89 | 56,480,600 |
| 2024-12-25 | $3.92 | $3.92 | $3.88 | $3.91 | $3.91 | 58,316,880 |
| 2024-12-24 | $3.87 | $3.93 | $3.86 | $3.91 | $3.91 | 89,557,020 |
| 2024-12-23 | $3.87 | $3.92 | $3.85 | $3.87 | $3.87 | 121,148,020 |
| 2024-12-20 | $3.91 | $3.92 | $3.84 | $3.85 | $3.85 | 111,715,730 |
| 2024-12-19 | $3.91 | $3.92 | $3.84 | $3.92 | $3.92 | 130,032,180 |
| 2024-12-18 | $3.95 | $4.00 | $3.92 | $3.93 | $3.93 | 143,093,640 |
| 2024-12-17 | $3.95 | $3.98 | $3.93 | $3.94 | $3.94 | 110,146,740 |
| 2024-12-16 | $3.99 | $4.02 | $3.94 | $3.95 | $3.95 | 112,067,180 |
| 2024-12-13 | $4.11 | $4.11 | $3.99 | $3.99 | $3.99 | 180,022,090 |
| 2024-12-12 | $4.16 | $4.19 | $4.09 | $4.13 | $4.13 | 147,054,710 |
| 2024-12-11 | $4.04 | $4.14 | $4.02 | $4.11 | $4.11 | 180,093,520 |
| 2024-12-10 | $4.11 | $4.15 | $4.03 | $4.03 | $4.03 | 141,608,720 |
| 2024-12-09 | $4.07 | $4.10 | $4.01 | $4.02 | $4.02 | 101,880,870 |
| 2024-12-06 | $3.97 | $4.08 | $3.96 | $4.07 | $4.07 | 114,758,110 |
| 2024-12-05 | $4.01 | $4.01 | $3.95 | $3.98 | $3.98 | 75,968,150 |
| 2024-12-04 | $4.02 | $4.05 | $3.99 | $4.01 | $4.01 | 93,387,940 |
| 2024-12-03 | $4.00 | $4.02 | $3.96 | $4.01 | $4.01 | 70,120,500 |
| 2024-12-02 | $4.00 | $4.06 | $3.97 | $4.01 | $4.01 | 112,276,010 |
| 2024-11-29 | $3.92 | $4.03 | $3.90 | $4.00 | $4.00 | 113,658,470 |
| 2024-11-28 | $3.97 | $3.97 | $3.90 | $3.92 | $3.92 | 76,204,330 |
| 2024-11-27 | $3.90 | $3.97 | $3.85 | $3.96 | $3.96 | 74,714,810 |
| 2024-11-26 | $3.92 | $3.95 | $3.89 | $3.91 | $3.91 | 70,658,160 |
| 2024-11-25 | $3.99 | $3.99 | $3.89 | $3.93 | $3.93 | 85,724,450 |
| 2024-11-22 | $4.12 | $4.14 | $3.99 | $3.99 | $3.99 | 112,513,530 |
| 2024-11-21 | $4.13 | $4.16 | $4.08 | $4.12 | $4.12 | 105,276,900 |
| 2024-11-20 | $4.19 | $4.23 | $4.13 | $4.14 | $4.14 | 98,075,490 |
| 2024-11-19 | $4.13 | $4.18 | $4.10 | $4.17 | $4.17 | 83,741,200 |
| 2024-11-18 | $4.10 | $4.22 | $4.03 | $4.12 | $4.12 | 155,698,960 |
| 2024-11-15 | $4.21 | $4.26 | $4.17 | $4.17 | $4.17 | 81,684,860 |
| 2024-11-14 | $4.26 | $4.29 | $4.20 | $4.20 | $4.20 | 83,785,850 |
| 2024-11-13 | $4.24 | $4.31 | $4.23 | $4.27 | $4.27 | 91,642,550 |
| 2024-11-12 | $4.34 | $4.37 | $4.24 | $4.27 | $4.27 | 116,902,700 |
| 2024-11-11 | $4.39 | $4.39 | $4.26 | $4.34 | $4.34 | 137,457,430 |
| 2024-11-08 | $4.62 | $4.65 | $4.37 | $4.41 | $4.41 | 195,599,690 |
| 2024-11-07 | $4.39 | $4.54 | $4.33 | $4.54 | $4.54 | 172,938,970 |
| 2024-11-06 | $4.37 | $4.49 | $4.32 | $4.43 | $4.43 | 208,758,770 |
| 2024-11-05 | $4.19 | $4.32 | $4.18 | $4.32 | $4.32 | 162,529,030 |
| 2024-11-04 | $4.18 | $4.20 | $4.11 | $4.20 | $4.20 | 120,983,290 |
| 2024-11-01 | $4.07 | $4.22 | $4.04 | $4.16 | $4.16 | 176,459,500 |
| 2024-10-31 | $4.06 | $4.10 | $4.03 | $4.08 | $4.08 | 117,776,280 |
| 2024-10-30 | $4.12 | $4.15 | $4.03 | $4.08 | $4.08 | 135,000,350 |
| 2024-10-29 | $4.26 | $4.28 | $4.11 | $4.14 | $4.14 | 140,649,150 |
| 2024-10-28 | $4.13 | $4.24 | $4.11 | $4.24 | $4.24 | 172,333,780 |
| 2024-10-25 | $4.20 | $4.21 | $4.09 | $4.11 | $4.11 | 150,016,790 |
| 2024-10-24 | $4.17 | $4.24 | $4.11 | $4.23 | $4.23 | 107,582,330 |
| 2024-10-23 | $4.26 | $4.27 | $4.16 | $4.19 | $4.19 | 116,446,860 |
| 2024-10-22 | $4.18 | $4.26 | $4.13 | $4.26 | $4.26 | 133,002,310 |
| 2024-10-21 | $4.15 | $4.21 | $4.10 | $4.17 | $4.17 | 123,744,960 |
| 2024-10-18 | $4.10 | $4.19 | $4.07 | $4.12 | $4.12 | 144,227,160 |
| 2024-10-17 | $4.20 | $4.23 | $4.10 | $4.11 | $4.11 | 94,601,810 |
| 2024-10-16 | $4.12 | $4.20 | $4.11 | $4.17 | $4.17 | 106,759,590 |
| 2024-10-15 | $4.38 | $4.39 | $4.17 | $4.17 | $4.17 | 189,134,520 |
| 2024-10-14 | $4.22 | $4.47 | $4.18 | $4.43 | $4.43 | 238,451,680 |
| 2024-10-11 | $4.28 | $4.28 | $4.10 | $4.14 | $4.14 | 128,413,390 |
| 2024-10-10 | $4.09 | $4.31 | $4.03 | $4.23 | $4.23 | 192,838,450 |
| 2024-10-09 | $4.35 | $4.35 | $4.04 | $4.06 | $4.06 | 208,989,560 |
| 2024-10-08 | $4.80 | $4.81 | $4.28 | $4.42 | $4.42 | 311,483,950 |
| 2024-09-30 | $4.18 | $4.44 | $4.14 | $4.38 | $4.38 | 232,276,220 |
| 2024-09-27 | $4.08 | $4.13 | $4.03 | $4.08 | $4.08 | 86,102,140 |
| 2024-09-26 | $3.89 | $4.03 | $3.86 | $4.03 | $4.03 | 122,511,270 |
| 2024-09-25 | $3.90 | $3.96 | $3.87 | $3.89 | $3.89 | 122,475,180 |
| 2024-09-24 | $3.78 | $3.87 | $3.75 | $3.86 | $3.86 | 124,517,200 |
| 2024-09-23 | $3.72 | $3.79 | $3.71 | $3.78 | $3.78 | 104,694,150 |
| 2024-09-20 | $3.64 | $3.74 | $3.62 | $3.73 | $3.73 | 95,011,850 |
| 2024-09-19 | $3.51 | $3.68 | $3.43 | $3.67 | $3.67 | 117,863,620 |
| 2024-09-18 | $3.51 | $3.53 | $3.45 | $3.52 | $3.52 | 55,279,450 |
| 2024-09-13 | $3.53 | $3.57 | $3.50 | $3.50 | $3.50 | 51,718,320 |
| 2024-09-12 | $3.49 | $3.53 | $3.47 | $3.51 | $3.51 | 52,943,430 |
| 2024-09-11 | $3.48 | $3.50 | $3.45 | $3.47 | $3.47 | 47,044,240 |
| 2024-09-10 | $3.52 | $3.53 | $3.44 | $3.50 | $3.50 | 80,194,920 |
| 2024-09-09 | $3.56 | $3.58 | $3.49 | $3.51 | $3.51 | 79,331,970 |
| 2024-09-06 | $3.63 | $3.64 | $3.57 | $3.58 | $3.58 | 61,601,080 |
| 2024-09-05 | $3.61 | $3.66 | $3.56 | $3.61 | $3.61 | 92,828,000 |
| 2024-09-04 | $3.70 | $3.70 | $3.58 | $3.61 | $3.61 | 100,275,120 |
| 2024-09-03 | $3.68 | $3.74 | $3.67 | $3.72 | $3.72 | 67,924,890 |
| 2024-09-02 | $3.67 | $3.73 | $3.66 | $3.69 | $3.69 | 92,203,440 |
| 2024-08-30 | $3.68 | $3.73 | $3.63 | $3.67 | $3.67 | 106,327,820 |
| 2024-08-29 | $3.70 | $3.74 | $3.67 | $3.69 | $3.69 | 62,505,790 |
| 2024-08-28 | $3.70 | $3.77 | $3.69 | $3.72 | $3.72 | 86,619,300 |
| 2024-08-27 | $3.68 | $3.73 | $3.67 | $3.71 | $3.71 | 70,893,760 |
| 2024-08-26 | $3.68 | $3.73 | $3.63 | $3.70 | $3.70 | 107,481,870 |
| 2024-08-23 | $3.63 | $3.69 | $3.60 | $3.68 | $3.68 | 75,748,350 |
| 2024-08-22 | $3.62 | $3.65 | $3.59 | $3.65 | $3.65 | 96,522,140 |
| 2024-08-21 | $3.58 | $3.61 | $3.55 | $3.60 | $3.60 | 91,983,560 |
| 2024-08-20 | $3.63 | $3.64 | $3.53 | $3.55 | $3.55 | 62,839,940 |
| 2024-08-19 | $3.57 | $3.64 | $3.56 | $3.62 | $3.62 | 79,394,530 |
| 2024-08-16 | $3.55 | $3.59 | $3.52 | $3.54 | $3.54 | 65,948,630 |
| 2024-08-15 | $3.50 | $3.56 | $3.47 | $3.54 | $3.54 | 59,097,070 |
| 2024-08-14 | $3.55 | $3.56 | $3.48 | $3.48 | $3.48 | 47,615,700 |
| 2024-08-13 | $3.53 | $3.58 | $3.52 | $3.55 | $3.55 | 49,361,230 |
| 2024-08-12 | $3.52 | $3.55 | $3.50 | $3.52 | $3.52 | 60,556,690 |
| 2024-08-09 | $3.57 | $3.62 | $3.52 | $3.53 | $3.53 | 67,256,770 |
| 2024-08-08 | $3.48 | $3.56 | $3.46 | $3.54 | $3.54 | 63,356,840 |
| 2024-08-07 | $3.49 | $3.53 | $3.44 | $3.49 | $3.49 | 59,845,450 |
| 2024-08-06 | $3.50 | $3.53 | $3.44 | $3.48 | $3.48 | 80,104,780 |
| 2024-08-05 | $3.55 | $3.56 | $3.48 | $3.48 | $3.48 | 81,633,360 |
| 2024-08-02 | $3.60 | $3.62 | $3.56 | $3.57 | $3.57 | 58,982,160 |
| 2024-08-01 | $3.67 | $3.69 | $3.62 | $3.63 | $3.63 | 77,378,120 |
| 2024-07-31 | $3.53 | $3.63 | $3.53 | $3.62 | $3.62 | 87,902,690 |
| 2024-07-30 | $3.62 | $3.63 | $3.50 | $3.53 | $3.53 | 83,707,480 |
| 2024-07-29 | $3.61 | $3.68 | $3.60 | $3.63 | $3.63 | 96,261,900 |
| 2024-07-26 | $3.49 | $3.62 | $3.47 | $3.61 | $3.61 | 121,642,630 |
| 2024-07-25 | $3.49 | $3.52 | $3.44 | $3.47 | $3.47 | 105,799,090 |
| 2024-07-24 | $3.56 | $3.59 | $3.50 | $3.53 | $3.53 | 142,865,120 |
| 2024-07-23 | $3.75 | $3.76 | $3.55 | $3.56 | $3.56 | 145,168,750 |
| 2024-07-22 | $3.82 | $3.86 | $3.72 | $3.76 | $3.76 | 102,033,310 |
| 2024-07-19 | $3.88 | $3.88 | $3.80 | $3.83 | $3.83 | 113,712,930 |
| 2024-07-18 | $3.93 | $3.93 | $3.84 | $3.91 | $3.91 | 99,996,520 |
| 2024-07-17 | $4.07 | $4.08 | $3.89 | $3.93 | $3.93 | 114,777,830 |
| 2024-07-16 | $4.05 | $4.09 | $4.02 | $4.05 | $4.05 | 76,675,420 |
| 2024-07-15 | $4.06 | $4.11 | $4.00 | $4.06 | $4.06 | 87,207,100 |
| 2024-07-12 | $4.08 | $4.13 | $4.04 | $4.07 | $4.07 | 99,455,080 |
| 2024-07-11 | $4.03 | $4.10 | $3.99 | $4.08 | $4.08 | 125,358,840 |
| 2024-07-10 | $4.08 | $4.11 | $3.97 | $4.00 | $4.00 | 138,107,100 |
| 2024-07-09 | $4.03 | $4.11 | $4.01 | $4.07 | $4.07 | 172,384,640 |
| 2024-07-08 | $3.97 | $4.03 | $3.97 | $4.01 | $4.01 | 100,354,550 |
| 2024-07-05 | $3.94 | $4.00 | $3.90 | $3.99 | $3.99 | 85,182,070 |
| 2024-07-04 | $3.96 | $4.03 | $3.92 | $3.92 | $3.92 | 124,216,780 |
| 2024-07-03 | $3.90 | $3.95 | $3.89 | $3.94 | $3.94 | 91,942,530 |
| 2024-07-02 | $3.88 | $3.92 | $3.84 | $3.89 | $3.89 | 104,294,570 |
| 2024-07-01 | $3.80 | $3.89 | $3.80 | $3.88 | $3.88 | 87,242,080 |
| 2024-06-28 | $3.69 | $3.84 | $3.68 | $3.81 | $3.81 | 98,927,160 |
| 2024-06-27 | $3.83 | $3.84 | $3.69 | $3.71 | $3.71 | 81,684,130 |
| 2024-06-26 | $3.77 | $3.83 | $3.73 | $3.82 | $3.82 | 65,695,510 |
| 2024-06-25 | $3.73 | $3.84 | $3.72 | $3.78 | $3.78 | 101,224,120 |
| 2024-06-24 | $3.79 | $3.81 | $3.69 | $3.71 | $3.71 | 95,976,880 |
| 2024-06-21 | $3.81 | $3.83 | $3.77 | $3.81 | $3.81 | 74,634,640 |
| 2024-06-20 | $3.82 | $3.91 | $3.76 | $3.80 | $3.80 | 123,491,370 |
| 2024-06-19 | $3.78 | $3.83 | $3.77 | $3.78 | $3.78 | 82,831,240 |
| 2024-06-18 | $3.72 | $3.81 | $3.70 | $3.78 | $3.78 | 95,078,480 |
| 2024-06-17 | $3.75 | $3.84 | $3.71 | $3.71 | $3.71 | 99,096,030 |
| 2024-06-14 | $3.69 | $3.76 | $3.66 | $3.74 | $3.74 | 79,767,110 |
| 2024-06-13 | $3.76 | $3.80 | $3.65 | $3.70 | $3.70 | 100,846,440 |
| 2024-06-12 | $3.76 | $3.81 | $3.74 | $3.77 | $3.77 | 97,897,600 |
| 2024-06-11 | $3.76 | $3.80 | $3.70 | $3.76 | $3.76 | 106,645,760 |
| 2024-06-07 | $3.83 | $3.85 | $3.76 | $3.82 | $3.82 | 96,089,760 |
| 2024-06-06 | $3.83 | $3.86 | $3.79 | $3.83 | $3.83 | 114,028,350 |
| 2024-06-05 | $3.89 | $3.89 | $3.78 | $3.79 | $3.79 | 119,382,520 |
| 2024-06-04 | $3.83 | $3.91 | $3.79 | $3.89 | $3.89 | 112,347,920 |
| 2024-06-03 | $3.83 | $3.90 | $3.76 | $3.81 | $3.81 | 130,518,990 |
| 2024-05-31 | $3.89 | $3.93 | $3.84 | $3.85 | $3.85 | 114,225,970 |
| 2024-05-30 | $3.99 | $4.00 | $3.89 | $3.90 | $3.90 | 155,931,940 |
| 2024-05-29 | $3.82 | $3.94 | $3.79 | $3.93 | $3.93 | 139,429,490 |
| 2024-05-28 | $3.83 | $3.88 | $3.80 | $3.81 | $3.81 | 95,505,810 |
| 2024-05-27 | $3.72 | $3.84 | $3.72 | $3.83 | $3.83 | 128,793,720 |
| 2024-05-24 | $3.67 | $3.75 | $3.66 | $3.71 | $3.71 | 81,348,340 |
| 2024-05-23 | $3.66 | $3.73 | $3.61 | $3.68 | $3.68 | 107,352,440 |
| 2024-05-22 | $3.83 | $3.86 | $3.73 | $3.75 | $3.75 | 144,752,000 |
| 2024-05-21 | $3.94 | $4.01 | $3.78 | $3.80 | $3.80 | 237,734,700 |
| 2024-05-20 | $3.84 | $3.90 | $3.78 | $3.86 | $3.86 | 159,737,560 |
| 2024-05-17 | $3.71 | $3.79 | $3.70 | $3.79 | $3.79 | 96,025,670 |
| 2024-05-16 | $3.72 | $3.76 | $3.68 | $3.72 | $3.72 | 94,118,230 |
| 2024-05-15 | $3.70 | $3.75 | $3.66 | $3.68 | $3.68 | 76,830,830 |
| 2024-05-14 | $3.76 | $3.78 | $3.70 | $3.73 | $3.73 | 92,662,040 |
| 2024-05-13 | $3.70 | $3.75 | $3.66 | $3.71 | $3.71 | 100,857,680 |
| 2024-05-10 | $3.70 | $3.75 | $3.65 | $3.75 | $3.75 | 124,865,550 |
| 2024-05-09 | $3.59 | $3.68 | $3.59 | $3.67 | $3.67 | 140,736,490 |
| 2024-05-08 | $3.63 | $3.63 | $3.55 | $3.59 | $3.59 | 114,964,060 |
| 2024-05-07 | $3.58 | $3.68 | $3.58 | $3.65 | $3.65 | 227,516,580 |
| 2024-05-06 | $3.58 | $3.61 | $3.47 | $3.59 | $3.59 | 205,135,390 |
| 2024-04-30 | $3.43 | $3.69 | $3.43 | $3.58 | $3.58 | 281,821,930 |
| 2024-04-29 | $3.45 | $3.46 | $3.30 | $3.37 | $3.37 | 125,778,960 |
| 2024-04-26 | $3.39 | $3.45 | $3.39 | $3.44 | $3.44 | 91,240,120 |
| 2024-04-25 | $3.34 | $3.43 | $3.30 | $3.40 | $3.40 | 107,245,400 |
| 2024-04-24 | $3.27 | $3.35 | $3.24 | $3.33 | $3.33 | 111,313,700 |
| 2024-04-23 | $3.41 | $3.42 | $3.24 | $3.25 | $3.25 | 193,046,680 |
| 2024-04-22 | $3.62 | $3.66 | $3.52 | $3.53 | $3.53 | 119,681,290 |
| 2024-04-19 | $3.60 | $3.68 | $3.59 | $3.60 | $3.60 | 119,764,350 |
| 2024-04-18 | $3.58 | $3.63 | $3.56 | $3.62 | $3.62 | 119,002,510 |
| 2024-04-17 | $3.51 | $3.61 | $3.50 | $3.60 | $3.60 | 109,028,000 |
| 2024-04-16 | $3.57 | $3.61 | $3.49 | $3.50 | $3.50 | 145,235,930 |
| 2024-04-15 | $3.62 | $3.65 | $3.51 | $3.59 | $3.59 | 131,966,940 |
| 2024-04-12 | $3.60 | $3.63 | $3.57 | $3.59 | $3.59 | 84,971,890 |
| 2024-04-11 | $3.53 | $3.66 | $3.49 | $3.60 | $3.60 | 129,056,850 |
| 2024-04-10 | $3.55 | $3.59 | $3.52 | $3.56 | $3.56 | 117,695,620 |
| 2024-04-09 | $3.54 | $3.59 | $3.52 | $3.55 | $3.55 | 136,937,890 |
| 2024-04-08 | $3.61 | $3.68 | $3.54 | $3.56 | $3.56 | 188,409,430 |
| 2024-04-03 | $3.53 | $3.62 | $3.51 | $3.59 | $3.59 | 140,524,130 |
| 2024-04-02 | $3.46 | $3.52 | $3.45 | $3.50 | $3.50 | 106,623,800 |
| 2024-04-01 | $3.45 | $3.49 | $3.43 | $3.45 | $3.45 | 97,681,070 |
| 2024-03-29 | $3.38 | $3.41 | $3.37 | $3.40 | $3.40 | 81,666,330 |
| 2024-03-28 | $3.30 | $3.41 | $3.29 | $3.37 | $3.37 | 108,078,570 |
| 2024-03-27 | $3.34 | $3.35 | $3.30 | $3.30 | $3.30 | 69,823,080 |
| 2024-03-26 | $3.37 | $3.38 | $3.27 | $3.34 | $3.34 | 103,178,520 |
| 2024-03-25 | $3.31 | $3.40 | $3.31 | $3.34 | $3.34 | 108,877,820 |
| 2024-03-22 | $3.39 | $3.39 | $3.30 | $3.33 | $3.33 | 73,762,550 |
| 2024-03-21 | $3.36 | $3.40 | $3.34 | $3.39 | $3.39 | 100,166,720 |
| 2024-03-20 | $3.33 | $3.36 | $3.31 | $3.34 | $3.34 | 75,407,500 |
| 2024-03-19 | $3.35 | $3.39 | $3.33 | $3.34 | $3.34 | 91,228,660 |
| 2024-03-18 | $3.35 | $3.37 | $3.30 | $3.34 | $3.34 | 93,123,090 |
| 2024-03-15 | $3.22 | $3.34 | $3.21 | $3.33 | $3.33 | 121,276,120 |
| 2024-03-14 | $3.25 | $3.27 | $3.21 | $3.23 | $3.23 | 81,655,230 |
| 2024-03-13 | $3.20 | $3.25 | $3.16 | $3.23 | $3.23 | 94,290,380 |
| 2024-03-12 | $3.25 | $3.25 | $3.19 | $3.21 | $3.21 | 84,565,310 |
| 2024-03-11 | $3.24 | $3.27 | $3.21 | $3.25 | $3.25 | 79,627,590 |
| 2024-03-08 | $3.24 | $3.26 | $3.20 | $3.25 | $3.25 | 77,290,260 |
| 2024-03-07 | $3.17 | $3.28 | $3.16 | $3.22 | $3.22 | 116,385,440 |
| 2024-03-06 | $3.17 | $3.18 | $3.16 | $3.16 | $3.16 | 70,521,960 |
| 2024-03-05 | $3.14 | $3.17 | $3.13 | $3.16 | $3.16 | 100,111,540 |
| 2024-03-04 | $3.13 | $3.15 | $3.10 | $3.15 | $3.15 | 106,981,770 |
| 2024-03-01 | $3.09 | $3.14 | $3.09 | $3.12 | $3.12 | 92,047,450 |
| 2024-02-29 | $3.04 | $3.10 | $3.03 | $3.10 | $3.10 | 120,756,560 |
| 2024-02-28 | $3.05 | $3.07 | $3.02 | $3.02 | $3.02 | 72,108,230 |
| 2024-02-27 | $3.03 | $3.06 | $3.01 | $3.05 | $3.05 | 62,685,040 |
| 2024-02-26 | $3.06 | $3.07 | $3.02 | $3.02 | $3.02 | 69,239,530 |
| 2024-02-23 | $3.06 | $3.07 | $3.03 | $3.05 | $3.05 | 50,096,600 |
| 2024-02-22 | $3.02 | $3.05 | $3.01 | $3.05 | $3.05 | 54,229,420 |
| 2024-02-21 | $2.99 | $3.06 | $2.98 | $3.03 | $3.03 | 76,854,640 |
| 2024-02-20 | $2.99 | $3.00 | $2.96 | $3.00 | $3.00 | 52,096,290 |
| 2024-02-19 | $2.95 | $2.99 | $2.94 | $2.99 | $2.99 | 91,838,260 |
| 2024-02-08 | $2.90 | $2.94 | $2.89 | $2.93 | $2.93 | 110,363,200 |
| 2024-02-07 | $2.89 | $2.95 | $2.85 | $2.90 | $2.90 | 117,581,810 |
| 2024-02-06 | $2.76 | $2.89 | $2.74 | $2.89 | $2.89 | 102,953,640 |
| 2024-02-05 | $2.83 | $2.84 | $2.69 | $2.76 | $2.76 | 110,944,720 |
| 2024-02-02 | $2.91 | $2.93 | $2.75 | $2.83 | $2.83 | 75,372,380 |
| 2024-02-01 | $2.85 | $2.92 | $2.82 | $2.90 | $2.90 | 76,646,100 |
| 2024-01-31 | $2.91 | $2.93 | $2.85 | $2.87 | $2.87 | 68,514,770 |
| 2024-01-30 | $2.95 | $2.98 | $2.91 | $2.91 | $2.91 | 69,748,410 |
| 2024-01-29 | $2.97 | $3.00 | $2.95 | $2.95 | $2.95 | 61,938,260 |
| 2024-01-26 | $2.94 | $2.98 | $2.93 | $2.96 | $2.96 | 63,201,140 |
| 2024-01-25 | $2.89 | $2.95 | $2.88 | $2.94 | $2.94 | 83,723,820 |
| 2024-01-24 | $2.81 | $2.89 | $2.79 | $2.89 | $2.89 | 85,987,720 |
| 2024-01-23 | $2.74 | $2.81 | $2.69 | $2.78 | $2.78 | 65,532,540 |
| 2024-01-22 | $2.85 | $2.86 | $2.72 | $2.75 | $2.75 | 78,812,090 |
| 2024-01-19 | $2.86 | $2.89 | $2.83 | $2.85 | $2.85 | 49,836,110 |
| 2024-01-18 | $2.88 | $2.88 | $2.78 | $2.86 | $2.86 | 78,726,290 |
| 2024-01-17 | $2.94 | $2.95 | $2.88 | $2.88 | $2.88 | 39,457,530 |
| 2024-01-16 | $2.95 | $2.96 | $2.90 | $2.94 | $2.94 | 55,680,060 |
| 2024-01-15 | $2.95 | $2.98 | $2.94 | $2.95 | $2.95 | 35,027,010 |
| 2024-01-12 | $2.94 | $2.99 | $2.94 | $2.95 | $2.95 | 48,058,150 |
| 2024-01-11 | $2.95 | $2.98 | $2.93 | $2.95 | $2.95 | 49,161,340 |
| 2024-01-10 | $3.00 | $3.00 | $2.95 | $2.96 | $2.96 | 49,958,330 |
| 2024-01-09 | $2.95 | $3.02 | $2.94 | $3.00 | $3.00 | 81,415,190 |
| 2024-01-08 | $2.96 | $2.97 | $2.93 | $2.94 | $2.94 | 60,200,680 |
| 2024-01-05 | $2.99 | $3.02 | $2.95 | $2.97 | $2.97 | 53,489,710 |
| 2024-01-04 | $3.01 | $3.02 | $2.97 | $3.00 | $3.00 | 73,918,590 |
| 2024-01-03 | $2.99 | $3.03 | $2.98 | $3.02 | $3.02 | 90,375,180 |
| 2024-01-02 | $2.95 | $2.99 | $2.94 | $2.98 | $2.98 | 70,029,990 |
| 2024-01-01 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2023-12-29 | $2.92 | $2.95 | $2.91 | $2.94 | $2.94 | 61,377,740 |
| 2023-12-28 | $2.85 | $2.92 | $2.85 | $2.91 | $2.91 | 65,435,870 |
| 2023-12-27 | $2.80 | $2.85 | $2.79 | $2.85 | $2.85 | 54,862,200 |
| 2023-12-26 | $2.81 | $2.84 | $2.79 | $2.80 | $2.80 | 27,833,940 |
| 2023-12-25 | $2.82 | $2.83 | $2.80 | $2.81 | $2.81 | 38,296,990 |
| 2023-12-22 | $2.77 | $2.84 | $2.76 | $2.82 | $2.82 | 74,230,990 |
| 2023-12-21 | $2.76 | $2.78 | $2.74 | $2.77 | $2.77 | 49,458,570 |
| 2023-12-20 | $2.77 | $2.80 | $2.77 | $2.77 | $2.77 | 48,549,200 |
| 2023-12-19 | $2.77 | $2.78 | $2.74 | $2.77 | $2.77 | 44,546,620 |
| 2023-12-18 | $2.81 | $2.82 | $2.76 | $2.77 | $2.77 | 46,156,090 |
| 2023-12-15 | $2.84 | $2.86 | $2.80 | $2.81 | $2.81 | 41,757,490 |
| 2023-12-14 | $2.85 | $2.86 | $2.82 | $2.82 | $2.82 | 38,108,700 |
| 2023-12-13 | $2.85 | $2.86 | $2.80 | $2.81 | $2.81 | 35,954,630 |
| 2023-12-12 | $2.81 | $2.86 | $2.80 | $2.85 | $2.85 | 43,683,760 |
| 2023-12-11 | $2.83 | $2.83 | $2.76 | $2.82 | $2.82 | 60,945,440 |
| 2023-12-08 | $2.84 | $2.86 | $2.83 | $2.83 | $2.83 | 42,708,410 |
| 2023-12-07 | $2.84 | $2.86 | $2.82 | $2.85 | $2.85 | 39,751,180 |
| 2023-12-06 | $2.83 | $2.86 | $2.82 | $2.84 | $2.84 | 38,261,450 |
| 2023-12-05 | $2.89 | $2.90 | $2.82 | $2.83 | $2.83 | 62,131,070 |
| 2023-12-04 | $2.90 | $2.93 | $2.88 | $2.90 | $2.90 | 54,182,250 |
| 2023-12-01 | $2.88 | $2.91 | $2.87 | $2.89 | $2.89 | 41,863,780 |
| 2023-11-30 | $2.89 | $2.91 | $2.87 | $2.88 | $2.88 | 61,828,490 |
| 2023-11-29 | $2.94 | $2.95 | $2.89 | $2.90 | $2.90 | 62,360,330 |
| 2023-11-28 | $2.92 | $2.94 | $2.91 | $2.94 | $2.94 | 43,752,520 |
| 2023-11-27 | $2.95 | $2.96 | $2.91 | $2.93 | $2.93 | 46,566,310 |
| 2023-11-24 | $2.97 | $2.97 | $2.94 | $2.95 | $2.95 | 32,334,690 |
| 2023-11-23 | $2.94 | $2.97 | $2.93 | $2.97 | $2.97 | 37,623,070 |
| 2023-11-22 | $2.96 | $2.98 | $2.94 | $2.94 | $2.94 | 43,456,360 |
| 2023-11-21 | $2.96 | $3.00 | $2.96 | $2.97 | $2.97 | 61,957,260 |
| 2023-11-20 | $2.97 | $2.98 | $2.95 | $2.96 | $2.96 | 33,682,000 |
| 2023-11-17 | $2.96 | $2.97 | $2.93 | $2.96 | $2.96 | 50,485,610 |
| 2023-11-16 | $3.00 | $3.01 | $2.96 | $2.96 | $2.96 | 41,985,080 |
| 2023-11-15 | $3.02 | $3.03 | $3.00 | $3.01 | $3.01 | 44,785,880 |
| 2023-11-14 | $2.98 | $3.01 | $2.97 | $3.00 | $3.00 | 46,761,890 |
| 2023-11-13 | $2.98 | $2.99 | $2.95 | $2.99 | $2.99 | 37,300,580 |
| 2023-11-10 | $2.96 | $2.97 | $2.94 | $2.95 | $2.95 | 34,971,440 |
| 2023-11-09 | $2.98 | $3.00 | $2.97 | $2.98 | $2.98 | 30,221,670 |
| 2023-11-08 | $3.02 | $3.02 | $2.97 | $2.98 | $2.98 | 59,568,770 |
| 2023-11-07 | $3.07 | $3.08 | $3.02 | $3.03 | $3.03 | 63,389,850 |
| 2023-11-06 | $3.07 | $3.10 | $3.05 | $3.07 | $3.07 | 49,473,890 |
| 2023-11-03 | $3.09 | $3.11 | $3.05 | $3.06 | $3.06 | 45,198,880 |
| 2023-11-02 | $3.12 | $3.13 | $3.07 | $3.08 | $3.08 | 42,962,280 |
| 2023-11-01 | $3.11 | $3.12 | $3.08 | $3.12 | $3.12 | 39,809,370 |
| 2023-10-31 | $3.10 | $3.13 | $3.08 | $3.10 | $3.10 | 36,707,880 |
| 2023-10-30 | $3.05 | $3.10 | $3.05 | $3.09 | $3.09 | 48,508,990 |
| 2023-10-27 | $2.98 | $3.06 | $2.97 | $3.05 | $3.05 | 40,411,420 |
| 2023-10-26 | $2.97 | $3.00 | $2.94 | $2.99 | $2.99 | 34,073,760 |
| 2023-10-25 | $2.94 | $3.01 | $2.93 | $2.98 | $2.98 | 53,655,620 |
| 2023-10-24 | $2.91 | $2.96 | $2.88 | $2.92 | $2.92 | 71,581,340 |
| 2023-10-23 | $2.98 | $2.99 | $2.89 | $2.91 | $2.91 | 44,697,590 |
| 2023-10-20 | $3.00 | $3.02 | $2.97 | $2.99 | $2.99 | 45,126,650 |
| 2023-10-19 | $3.05 | $3.06 | $3.01 | $3.01 | $3.01 | 34,454,410 |
| 2023-10-18 | $3.11 | $3.11 | $3.06 | $3.06 | $3.06 | 32,299,440 |
| 2023-10-17 | $3.12 | $3.12 | $3.09 | $3.10 | $3.10 | 29,745,430 |
| 2023-10-16 | $3.13 | $3.14 | $3.10 | $3.11 | $3.11 | 31,717,960 |
| 2023-10-13 | $3.14 | $3.15 | $3.12 | $3.13 | $3.13 | 27,630,230 |
| 2023-10-12 | $3.11 | $3.16 | $3.10 | $3.16 | $3.16 | 42,055,120 |
| 2023-10-11 | $3.14 | $3.14 | $3.09 | $3.10 | $3.10 | 35,741,510 |
| 2023-10-10 | $3.14 | $3.16 | $3.13 | $3.13 | $3.13 | 31,832,410 |
| 2023-10-09 | $3.13 | $3.16 | $3.11 | $3.14 | $3.14 | 34,243,310 |
| 2023-09-28 | $3.14 | $3.15 | $3.13 | $3.14 | $3.14 | 22,474,330 |
| 2023-09-27 | $3.14 | $3.17 | $3.12 | $3.13 | $3.13 | 31,395,990 |
| 2023-09-26 | $3.18 | $3.19 | $3.14 | $3.14 | $3.14 | 33,300,680 |
| 2023-09-25 | $3.19 | $3.20 | $3.16 | $3.19 | $3.19 | 36,141,750 |
| 2023-09-22 | $3.18 | $3.21 | $3.15 | $3.20 | $3.20 | 53,810,410 |
| 2023-09-21 | $3.23 | $3.23 | $3.18 | $3.19 | $3.19 | 43,067,600 |
| 2023-09-20 | $3.24 | $3.26 | $3.21 | $3.22 | $3.22 | 35,940,180 |
| 2023-09-19 | $3.22 | $3.27 | $3.22 | $3.25 | $3.25 | 41,043,200 |
| 2023-09-18 | $3.24 | $3.24 | $3.20 | $3.23 | $3.23 | 45,763,160 |
| 2023-09-15 | $3.26 | $3.29 | $3.23 | $3.25 | $3.25 | 51,666,890 |
| 2023-09-14 | $3.24 | $3.27 | $3.23 | $3.26 | $3.26 | 51,673,070 |
| 2023-09-13 | $3.23 | $3.26 | $3.20 | $3.24 | $3.24 | 44,434,190 |
| 2023-09-12 | $3.24 | $3.26 | $3.22 | $3.23 | $3.23 | 51,841,890 |
| 2023-09-11 | $3.17 | $3.26 | $3.15 | $3.24 | $3.24 | 79,254,370 |
| 2023-09-08 | $3.19 | $3.20 | $3.13 | $3.15 | $3.15 | 35,326,100 |
| 2023-09-07 | $3.23 | $3.24 | $3.18 | $3.19 | $3.19 | 35,561,910 |
| 2023-09-06 | $3.25 | $3.26 | $3.22 | $3.23 | $3.23 | 38,913,190 |
| 2023-09-05 | $3.26 | $3.27 | $3.23 | $3.26 | $3.26 | 58,655,380 |
| 2023-09-04 | $3.21 | $3.29 | $3.19 | $3.28 | $3.28 | 145,853,330 |
| 2023-09-01 | $3.12 | $3.22 | $3.12 | $3.19 | $3.19 | 73,494,200 |
| 2023-08-31 | $3.14 | $3.15 | $3.10 | $3.12 | $3.12 | 42,907,340 |
| 2023-08-30 | $3.15 | $3.18 | $3.12 | $3.13 | $3.13 | 40,788,720 |
| 2023-08-29 | $3.18 | $3.19 | $3.14 | $3.14 | $3.14 | 69,985,490 |
| 2023-08-28 | $3.21 | $3.24 | $3.16 | $3.18 | $3.18 | 107,471,290 |
| 2023-08-25 | $3.10 | $3.11 | $3.06 | $3.07 | $3.07 | 44,193,820 |
| 2023-08-24 | $3.11 | $3.14 | $3.09 | $3.11 | $3.11 | 34,297,930 |
| 2023-08-23 | $3.15 | $3.15 | $3.08 | $3.09 | $3.09 | 44,842,370 |
| 2023-08-22 | $3.11 | $3.18 | $3.10 | $3.16 | $3.16 | 56,707,760 |
| 2023-08-21 | $3.14 | $3.16 | $3.10 | $3.10 | $3.10 | 37,963,900 |
| 2023-08-18 | $3.16 | $3.19 | $3.14 | $3.14 | $3.14 | 32,444,930 |
| 2023-08-17 | $3.15 | $3.18 | $3.09 | $3.16 | $3.16 | 44,919,520 |
| 2023-08-16 | $3.14 | $3.19 | $3.12 | $3.16 | $3.16 | 36,133,610 |
| 2023-08-15 | $3.15 | $3.17 | $3.13 | $3.15 | $3.15 | 30,567,710 |
| 2023-08-14 | $3.16 | $3.18 | $3.12 | $3.15 | $3.15 | 41,853,720 |
| 2023-08-11 | $3.23 | $3.23 | $3.16 | $3.18 | $3.18 | 44,539,960 |
| 2023-08-10 | $3.21 | $3.24 | $3.19 | $3.21 | $3.21 | 28,062,770 |
| 2023-08-09 | $3.23 | $3.23 | $3.19 | $3.20 | $3.20 | 29,530,920 |
| 2023-08-08 | $3.23 | $3.25 | $3.21 | $3.23 | $3.23 | 44,008,550 |
| 2023-08-07 | $3.25 | $3.26 | $3.22 | $3.24 | $3.24 | 35,072,000 |
| 2023-08-04 | $3.28 | $3.30 | $3.24 | $3.26 | $3.26 | 39,276,200 |
| 2023-08-03 | $3.23 | $3.27 | $3.22 | $3.27 | $3.27 | 51,009,570 |
| 2023-08-02 | $3.27 | $3.28 | $3.23 | $3.25 | $3.25 | 58,482,590 |
| 2023-08-01 | $3.25 | $3.31 | $3.24 | $3.27 | $3.27 | 89,277,410 |
| 2023-07-31 | $3.25 | $3.29 | $3.24 | $3.24 | $3.24 | 65,774,230 |
| 2023-07-28 | $3.17 | $3.24 | $3.15 | $3.23 | $3.23 | 60,620,680 |
| 2023-07-27 | $3.17 | $3.21 | $3.16 | $3.17 | $3.17 | 58,355,050 |
| 2023-07-26 | $3.14 | $3.17 | $3.13 | $3.16 | $3.16 | 53,918,340 |
| 2023-07-25 | $3.09 | $3.15 | $3.08 | $3.14 | $3.14 | 68,042,110 |
| 2023-07-24 | $3.08 | $3.09 | $3.06 | $3.07 | $3.07 | 27,765,800 |
| 2023-07-21 | $3.08 | $3.11 | $3.08 | $3.09 | $3.09 | 28,932,560 |
| 2023-07-20 | $3.10 | $3.13 | $3.08 | $3.09 | $3.09 | 44,077,350 |
| 2023-07-19 | $3.08 | $3.10 | $3.07 | $3.10 | $3.10 | 31,602,950 |
| 2023-07-18 | $3.08 | $3.10 | $3.07 | $3.08 | $3.08 | 21,699,590 |
| 2023-07-17 | $3.09 | $3.09 | $3.06 | $3.07 | $3.07 | 26,915,490 |
| 2023-07-14 | $3.10 | $3.13 | $3.08 | $3.09 | $3.09 | 50,456,470 |
| 2023-07-13 | $3.07 | $3.11 | $3.06 | $3.10 | $3.10 | 56,070,490 |
| 2023-07-12 | $3.07 | $3.09 | $3.05 | $3.05 | $3.05 | 34,342,670 |
| 2023-07-11 | $3.06 | $3.08 | $3.05 | $3.08 | $3.08 | 28,235,670 |
| 2023-07-10 | $3.08 | $3.11 | $3.06 | $3.06 | $3.06 | 55,981,300 |
| 2023-07-07 | $3.04 | $3.15 | $3.03 | $3.09 | $3.09 | 104,061,520 |
| 2023-07-06 | $3.08 | $3.09 | $3.03 | $3.05 | $3.05 | 37,695,980 |
| 2023-07-05 | $3.04 | $3.10 | $3.03 | $3.07 | $3.07 | 53,822,450 |
| 2023-07-04 | $3.07 | $3.09 | $3.04 | $3.05 | $3.05 | 32,929,520 |
| 2023-07-03 | $3.03 | $3.08 | $3.02 | $3.07 | $3.07 | 45,653,190 |
| 2023-06-30 | $3.00 | $3.04 | $2.99 | $3.02 | $3.02 | 31,439,430 |
| 2023-06-29 | $3.03 | $3.04 | $3.00 | $3.00 | $3.00 | 29,899,390 |
| 2023-06-28 | $3.04 | $3.04 | $3.00 | $3.04 | $3.04 | 31,348,910 |
| 2023-06-27 | $2.95 | $3.04 | $2.94 | $3.03 | $3.03 | 50,310,510 |
| 2023-06-26 | $2.98 | $2.98 | $2.93 | $2.94 | $2.94 | 47,655,010 |
| 2023-06-21 | $3.00 | $3.02 | $2.99 | $2.99 | $2.99 | 34,610,780 |
| 2023-06-20 | $3.05 | $3.06 | $3.01 | $3.01 | $3.01 | 47,443,760 |
| 2023-06-19 | $3.08 | $3.08 | $3.05 | $3.06 | $3.06 | 40,092,740 |
| 2023-06-16 | $3.06 | $3.08 | $3.06 | $3.07 | $3.07 | 40,676,650 |
| 2023-06-15 | $3.08 | $3.09 | $3.05 | $3.09 | $3.09 | 41,874,640 |
| 2023-06-14 | $3.10 | $3.14 | $3.07 | $3.08 | $3.08 | 66,757,790 |
| 2023-06-13 | $3.10 | $3.12 | $3.08 | $3.09 | $3.09 | 34,763,270 |
| 2023-06-12 | $3.10 | $3.12 | $3.07 | $3.10 | $3.10 | 48,771,610 |
| 2023-06-09 | $3.07 | $3.11 | $3.05 | $3.11 | $3.11 | 75,633,930 |
| 2023-06-08 | $3.02 | $3.08 | $3.02 | $3.07 | $3.07 | 52,617,790 |
| 2023-06-07 | $3.04 | $3.06 | $3.01 | $3.02 | $3.02 | 44,013,290 |
| 2023-06-06 | $3.08 | $3.11 | $3.04 | $3.04 | $3.04 | 47,742,950 |
| 2023-06-05 | $3.12 | $3.12 | $3.08 | $3.09 | $3.09 | 44,145,570 |
| 2023-06-02 | $3.03 | $3.10 | $3.03 | $3.10 | $3.10 | 59,728,530 |
| 2023-06-01 | $3.00 | $3.05 | $2.99 | $3.03 | $3.03 | 50,495,500 |
| 2023-05-31 | $3.03 | $3.04 | $2.99 | $3.01 | $3.01 | 54,121,430 |
| 2023-05-30 | $3.04 | $3.04 | $2.99 | $3.03 | $3.03 | 75,452,370 |
| 2023-05-29 | $3.10 | $3.11 | $3.03 | $3.04 | $3.04 | 66,756,880 |
| 2023-05-26 | $3.05 | $3.09 | $3.01 | $3.08 | $3.08 | 36,342,920 |
| 2023-05-25 | $3.05 | $3.08 | $3.02 | $3.06 | $3.06 | 47,771,640 |
| 2023-05-24 | $3.13 | $3.14 | $3.06 | $3.07 | $3.07 | 60,842,280 |
| 2023-05-23 | $3.16 | $3.17 | $3.13 | $3.14 | $3.14 | 35,066,770 |
| 2023-05-22 | $3.15 | $3.18 | $3.15 | $3.16 | $3.16 | 32,669,150 |
| 2023-05-19 | $3.18 | $3.19 | $3.15 | $3.16 | $3.16 | 45,167,870 |
| 2023-05-18 | $3.22 | $3.22 | $3.18 | $3.19 | $3.19 | 36,847,980 |
| 2023-05-17 | $3.19 | $3.21 | $3.18 | $3.20 | $3.20 | 39,351,900 |
| 2023-05-16 | $3.23 | $3.24 | $3.20 | $3.20 | $3.20 | 35,769,490 |
| 2023-05-15 | $3.22 | $3.24 | $3.17 | $3.23 | $3.23 | 63,202,110 |
| 2023-05-12 | $3.31 | $3.32 | $3.21 | $3.22 | $3.22 | 111,477,090 |
| 2023-05-11 | $3.34 | $3.35 | $3.31 | $3.32 | $3.32 | 38,531,710 |
| 2023-05-10 | $3.35 | $3.37 | $3.33 | $3.34 | $3.34 | 40,688,230 |
| 2023-05-09 | $3.37 | $3.42 | $3.34 | $3.34 | $3.34 | 67,558,360 |
| 2023-05-08 | $3.32 | $3.38 | $3.31 | $3.38 | $3.38 | 76,300,740 |
| 2023-05-05 | $3.32 | $3.34 | $3.30 | $3.32 | $3.32 | 87,690,260 |
| 2023-05-04 | $3.33 | $3.34 | $3.28 | $3.33 | $3.33 | 109,102,540 |
| 2023-05-03 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2023-05-02 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2023-04-28 | $3.35 | $3.39 | $3.33 | $3.39 | $3.39 | 55,714,890 |
| 2023-04-27 | $3.34 | $3.36 | $3.31 | $3.34 | $3.34 | 52,086,170 |
| 2023-04-26 | $3.33 | $3.36 | $3.29 | $3.34 | $3.34 | 46,817,250 |
| 2023-04-25 | $3.42 | $3.43 | $3.28 | $3.34 | $3.34 | 89,863,100 |
| 2023-04-24 | $3.44 | $3.46 | $3.41 | $3.42 | $3.42 | 69,219,220 |
| 2023-04-21 | $3.50 | $3.52 | $3.41 | $3.41 | $3.41 | 61,408,420 |
| 2023-04-20 | $3.53 | $3.53 | $3.45 | $3.50 | $3.50 | 57,413,410 |
| 2023-04-19 | $3.55 | $3.59 | $3.52 | $3.52 | $3.52 | 53,492,530 |
| 2023-04-18 | $3.55 | $3.56 | $3.53 | $3.55 | $3.55 | 59,693,390 |
| 2023-04-17 | $3.49 | $3.56 | $3.47 | $3.55 | $3.55 | 95,089,600 |
| 2023-04-14 | $3.47 | $3.50 | $3.46 | $3.49 | $3.49 | 64,988,790 |
| 2023-04-13 | $3.48 | $3.51 | $3.44 | $3.45 | $3.45 | 48,641,460 |
| 2023-04-12 | $3.45 | $3.49 | $3.44 | $3.48 | $3.48 | 69,673,260 |
| 2023-04-11 | $3.42 | $3.44 | $3.38 | $3.44 | $3.44 | 48,306,300 |
| 2023-04-10 | $3.41 | $3.49 | $3.40 | $3.42 | $3.42 | 62,736,320 |
| 2023-04-07 | $3.39 | $3.41 | $3.38 | $3.40 | $3.40 | 46,538,130 |
| 2023-04-06 | $3.39 | $3.41 | $3.36 | $3.37 | $3.37 | 59,991,600 |
| 2023-04-05 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2023-04-04 | $3.38 | $3.40 | $3.35 | $3.39 | $3.39 | 55,977,950 |
| 2023-04-03 | $3.41 | $3.41 | $3.35 | $3.38 | $3.38 | 72,563,800 |
| 2023-03-31 | $3.39 | $3.43 | $3.38 | $3.39 | $3.39 | 31,644,160 |
| 2023-03-30 | $3.38 | $3.40 | $3.34 | $3.40 | $3.40 | 45,710,840 |
| 2023-03-29 | $3.42 | $3.43 | $3.37 | $3.38 | $3.38 | 36,913,410 |
| 2023-03-28 | $3.45 | $3.46 | $3.39 | $3.41 | $3.41 | 52,399,300 |
| 2023-03-27 | $3.49 | $3.49 | $3.43 | $3.45 | $3.45 | 42,724,990 |
| 2023-03-24 | $3.49 | $3.51 | $3.45 | $3.49 | $3.49 | 43,371,900 |
| 2023-03-23 | $3.46 | $3.51 | $3.43 | $3.50 | $3.50 | 65,544,070 |
| 2023-03-22 | $3.47 | $3.49 | $3.44 | $3.46 | $3.46 | 38,597,350 |
| 2023-03-21 | $3.45 | $3.47 | $3.44 | $3.47 | $3.47 | 33,872,330 |
| 2023-03-20 | $3.45 | $3.49 | $3.44 | $3.45 | $3.45 | 46,370,220 |
| 2023-03-17 | $3.44 | $3.48 | $3.43 | $3.46 | $3.46 | 57,584,530 |
| 2023-03-16 | $3.47 | $3.48 | $3.41 | $3.42 | $3.42 | 67,197,010 |
| 2023-03-15 | $3.49 | $3.52 | $3.47 | $3.50 | $3.50 | 39,558,080 |
| 2023-03-14 | $3.50 | $3.54 | $3.45 | $3.48 | $3.48 | 59,371,270 |
| 2023-03-13 | $3.52 | $3.55 | $3.44 | $3.50 | $3.50 | 74,311,390 |
| 2023-03-10 | $3.58 | $3.59 | $3.52 | $3.53 | $3.53 | 59,894,370 |
| 2023-03-09 | $3.60 | $3.62 | $3.56 | $3.59 | $3.59 | 58,066,490 |
| 2023-03-08 | $3.56 | $3.60 | $3.54 | $3.60 | $3.60 | 45,338,260 |
| 2023-03-07 | $3.62 | $3.68 | $3.58 | $3.58 | $3.58 | 68,409,500 |
| 2023-03-06 | $3.68 | $3.69 | $3.61 | $3.62 | $3.62 | 56,410,110 |
| 2023-03-03 | $3.65 | $3.71 | $3.62 | $3.68 | $3.68 | 58,858,700 |
| 2023-03-02 | $3.69 | $3.69 | $3.63 | $3.65 | $3.65 | 47,384,020 |
| 2023-03-01 | $3.61 | $3.68 | $3.60 | $3.68 | $3.68 | 69,518,260 |
| 2023-02-28 | $3.64 | $3.64 | $3.56 | $3.61 | $3.61 | 59,529,520 |
| 2023-02-27 | $3.62 | $3.67 | $3.60 | $3.62 | $3.62 | 44,660,120 |
| 2023-02-24 | $3.70 | $3.70 | $3.63 | $3.64 | $3.64 | 44,735,750 |
| 2023-02-23 | $3.71 | $3.73 | $3.67 | $3.70 | $3.70 | 54,669,330 |
| 2023-02-22 | $3.69 | $3.78 | $3.67 | $3.71 | $3.71 | 79,039,460 |
| 2023-02-21 | $3.65 | $3.72 | $3.64 | $3.72 | $3.72 | 158,166,090 |
| 2023-02-20 | $3.55 | $3.67 | $3.55 | $3.65 | $3.65 | 102,959,020 |
| 2023-02-17 | $3.54 | $3.59 | $3.52 | $3.54 | $3.54 | 61,617,540 |
| 2023-02-16 | $3.62 | $3.63 | $3.50 | $3.52 | $3.52 | 107,476,710 |
| 2023-02-15 | $3.65 | $3.71 | $3.61 | $3.63 | $3.63 | 72,706,640 |
| 2023-02-14 | $3.60 | $3.70 | $3.60 | $3.64 | $3.64 | 87,927,270 |
| 2023-02-13 | $3.59 | $3.61 | $3.57 | $3.60 | $3.60 | 42,246,640 |
| 2023-02-10 | $3.62 | $3.64 | $3.58 | $3.59 | $3.59 | 45,673,740 |
| 2023-02-09 | $3.59 | $3.65 | $3.56 | $3.64 | $3.64 | 48,105,990 |
| 2023-02-08 | $3.67 | $3.68 | $3.59 | $3.59 | $3.59 | 47,352,500 |
| 2023-02-07 | $3.62 | $3.66 | $3.61 | $3.65 | $3.65 | 55,967,810 |
| 2023-02-06 | $3.60 | $3.63 | $3.54 | $3.60 | $3.60 | 57,692,910 |
| 2023-02-03 | $3.67 | $3.67 | $3.57 | $3.62 | $3.62 | 71,659,740 |
| 2023-02-02 | $3.71 | $3.71 | $3.64 | $3.68 | $3.68 | 72,110,500 |
| 2023-02-01 | $3.61 | $3.73 | $3.61 | $3.70 | $3.70 | 110,913,140 |
| 2023-01-31 | $3.57 | $3.63 | $3.56 | $3.61 | $3.61 | 60,116,100 |
| 2023-01-30 | $3.63 | $3.65 | $3.56 | $3.57 | $3.57 | 72,444,460 |
| 2023-01-20 | $3.51 | $3.59 | $3.51 | $3.59 | $3.59 | 64,367,110 |
| 2023-01-19 | $3.49 | $3.51 | $3.47 | $3.51 | $3.51 | 33,134,400 |
| 2023-01-18 | $3.43 | $3.51 | $3.43 | $3.50 | $3.50 | 51,951,190 |
| 2023-01-17 | $3.46 | $3.47 | $3.41 | $3.44 | $3.44 | 39,537,030 |
| 2023-01-16 | $3.44 | $3.48 | $3.43 | $3.46 | $3.46 | 51,795,230 |
| 2023-01-13 | $3.43 | $3.47 | $3.40 | $3.45 | $3.45 | 42,528,550 |
| 2023-01-12 | $3.43 | $3.44 | $3.39 | $3.41 | $3.41 | 34,664,660 |
| 2023-01-11 | $3.43 | $3.44 | $3.39 | $3.41 | $3.41 | 46,714,610 |
| 2023-01-10 | $3.40 | $3.43 | $3.37 | $3.39 | $3.39 | 46,920,160 |
| 2023-01-09 | $3.35 | $3.42 | $3.35 | $3.39 | $3.39 | 56,250,270 |
| 2023-01-06 | $3.32 | $3.35 | $3.31 | $3.33 | $3.33 | 40,806,390 |
| 2023-01-05 | $3.34 | $3.34 | $3.31 | $3.32 | $3.32 | 34,492,160 |
| 2023-01-04 | $3.33 | $3.36 | $3.30 | $3.32 | $3.32 | 33,211,680 |
| 2023-01-03 | $3.27 | $3.36 | $3.23 | $3.34 | $3.34 | 52,082,080 |
| 2023-01-02 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2022-12-30 | $3.32 | $3.33 | $3.26 | $3.27 | $3.27 | 42,075,910 |
| 2022-12-29 | $3.35 | $3.36 | $3.29 | $3.30 | $3.30 | 34,843,790 |
| 2022-12-28 | $3.38 | $3.40 | $3.34 | $3.36 | $3.36 | 31,325,840 |
| 2022-12-27 | $3.33 | $3.40 | $3.32 | $3.39 | $3.39 | 28,829,550 |
| 2022-12-26 | $3.28 | $3.32 | $3.27 | $3.32 | $3.32 | 23,467,700 |
| 2022-12-23 | $3.29 | $3.33 | $3.26 | $3.28 | $3.28 | 32,257,720 |
| 2022-12-22 | $3.35 | $3.38 | $3.28 | $3.29 | $3.29 | 34,070,080 |
| 2022-12-21 | $3.35 | $3.38 | $3.32 | $3.33 | $3.33 | 28,752,970 |
| 2022-12-20 | $3.38 | $3.41 | $3.32 | $3.33 | $3.33 | 44,496,750 |
| 2022-12-19 | $3.46 | $3.48 | $3.36 | $3.38 | $3.38 | 40,939,440 |
| 2022-12-16 | $3.43 | $3.50 | $3.42 | $3.48 | $3.48 | 37,301,990 |
| 2022-12-15 | $3.46 | $3.50 | $3.42 | $3.49 | $3.49 | 46,174,490 |
| 2022-12-14 | $3.51 | $3.55 | $3.44 | $3.46 | $3.46 | 49,921,440 |
| 2022-12-13 | $3.50 | $3.54 | $3.49 | $3.50 | $3.50 | 45,880,720 |
| 2022-12-12 | $3.59 | $3.60 | $3.51 | $3.52 | $3.52 | 66,550,240 |
| 2022-12-09 | $3.53 | $3.63 | $3.52 | $3.62 | $3.62 | 93,639,370 |
| 2022-12-08 | $3.55 | $3.57 | $3.51 | $3.52 | $3.52 | 65,368,790 |
| 2022-12-07 | $3.60 | $3.61 | $3.55 | $3.56 | $3.56 | 59,768,060 |
| 2022-12-06 | $3.60 | $3.66 | $3.56 | $3.63 | $3.63 | 85,106,740 |
| 2022-12-05 | $3.51 | $3.65 | $3.51 | $3.62 | $3.62 | 114,718,260 |
| 2022-12-01 | $3.56 | $3.62 | $3.54 | $3.59 | $3.59 | 101,676,310 |
| 2022-11-30 | $3.51 | $3.55 | $3.50 | $3.50 | $3.50 | 61,679,040 |
| 2022-11-29 | $3.47 | $3.53 | $3.46 | $3.52 | $3.52 | 57,694,570 |
| 2022-11-28 | $3.48 | $3.48 | $3.41 | $3.45 | $3.45 | 44,010,950 |
| 2022-11-25 | $3.50 | $3.53 | $3.49 | $3.51 | $3.51 | 41,623,950 |
| 2022-11-24 | $3.48 | $3.52 | $3.46 | $3.51 | $3.51 | 62,225,590 |
| 2022-11-23 | $3.45 | $3.48 | $3.43 | $3.47 | $3.47 | 43,142,700 |
| 2022-11-22 | $3.39 | $3.48 | $3.38 | $3.44 | $3.44 | 49,672,130 |
| 2022-11-21 | $3.38 | $3.40 | $3.35 | $3.40 | $3.40 | 39,562,920 |
| 2022-11-18 | $3.47 | $3.47 | $3.40 | $3.40 | $3.40 | 62,190,690 |
| 2022-11-17 | $3.48 | $3.49 | $3.42 | $3.45 | $3.45 | 61,279,870 |
| 2022-11-16 | $3.55 | $3.56 | $3.48 | $3.49 | $3.49 | 59,566,750 |
| 2022-11-15 | $3.40 | $3.54 | $3.38 | $3.52 | $3.52 | 115,074,860 |
| 2022-11-14 | $3.45 | $3.50 | $3.39 | $3.41 | $3.41 | 99,080,560 |
| 2022-11-11 | $3.40 | $3.43 | $3.36 | $3.40 | $3.40 | 115,110,160 |
| 2022-11-10 | $3.32 | $3.34 | $3.29 | $3.32 | $3.32 | 63,072,010 |
| 2022-11-09 | $3.39 | $3.43 | $3.32 | $3.33 | $3.33 | 79,545,360 |
| 2022-11-08 | $3.34 | $3.36 | $3.29 | $3.36 | $3.36 | 85,300,230 |
| 2022-11-07 | $3.30 | $3.36 | $3.29 | $3.34 | $3.34 | 126,907,840 |
| 2022-11-04 | $3.22 | $3.27 | $3.19 | $3.26 | $3.26 | 79,006,690 |
| 2022-11-03 | $3.16 | $3.35 | $3.15 | $3.20 | $3.20 | 130,304,130 |
| 2022-11-02 | $3.16 | $3.20 | $3.14 | $3.19 | $3.19 | 54,341,950 |
| 2022-11-01 | $3.08 | $3.17 | $3.06 | $3.16 | $3.16 | 62,285,060 |
| 2022-10-31 | $3.08 | $3.11 | $3.01 | $3.08 | $3.08 | 71,380,020 |
| 2022-10-28 | $3.21 | $3.22 | $3.08 | $3.11 | $3.11 | 86,824,340 |
| 2022-10-27 | $3.18 | $3.25 | $3.16 | $3.23 | $3.23 | 102,327,060 |
| 2022-10-26 | $3.14 | $3.18 | $3.12 | $3.16 | $3.16 | 51,205,430 |
| 2022-10-25 | $3.10 | $3.15 | $3.05 | $3.13 | $3.13 | 53,844,880 |
| 2022-10-24 | $3.17 | $3.22 | $3.08 | $3.10 | $3.10 | 61,586,490 |
| 2022-10-21 | $3.19 | $3.20 | $3.13 | $3.14 | $3.14 | 45,422,130 |
| 2022-10-20 | $3.16 | $3.20 | $3.12 | $3.17 | $3.17 | 52,279,610 |
| 2022-10-19 | $3.19 | $3.24 | $3.17 | $3.18 | $3.18 | 48,356,400 |
| 2022-10-18 | $3.27 | $3.28 | $3.19 | $3.20 | $3.20 | 74,472,700 |
| 2022-10-17 | $3.26 | $3.28 | $3.23 | $3.27 | $3.27 | 67,034,320 |
| 2022-10-14 | $3.27 | $3.29 | $3.22 | $3.28 | $3.28 | 94,479,830 |
| 2022-10-13 | $3.17 | $3.28 | $3.12 | $3.26 | $3.26 | 156,681,540 |
| 2022-10-12 | $3.01 | $3.12 | $3.00 | $3.12 | $3.12 | 103,451,260 |
| 2022-10-11 | $3.00 | $3.03 | $2.97 | $3.01 | $3.01 | 65,516,950 |
| 2022-10-10 | $3.04 | $3.08 | $2.98 | $2.99 | $2.99 | 76,738,730 |
| 2022-09-30 | $3.00 | $3.05 | $2.99 | $3.01 | $3.01 | 86,143,000 |
| 2022-09-29 | $3.00 | $3.02 | $2.93 | $2.97 | $2.97 | 91,466,020 |
| 2022-09-28 | $3.11 | $3.11 | $2.96 | $2.97 | $2.97 | 144,722,210 |
| 2022-09-27 | $3.13 | $3.17 | $3.07 | $3.13 | $3.13 | 95,134,120 |
| 2022-09-26 | $3.25 | $3.25 | $3.12 | $3.13 | $3.13 | 125,928,970 |
| 2022-09-23 | $3.34 | $3.36 | $3.26 | $3.30 | $3.30 | 75,309,450 |
| 2022-09-22 | $3.34 | $3.39 | $3.32 | $3.35 | $3.35 | 53,871,000 |
| 2022-09-21 | $3.35 | $3.39 | $3.28 | $3.36 | $3.36 | 76,057,770 |
| 2022-09-20 | $3.38 | $3.41 | $3.34 | $3.35 | $3.35 | 95,859,200 |
| 2022-09-19 | $3.38 | $3.39 | $3.32 | $3.36 | $3.36 | 81,393,220 |
| 2022-09-16 | $3.57 | $3.59 | $3.39 | $3.39 | $3.39 | 132,494,230 |
| 2022-09-15 | $3.66 | $3.66 | $3.51 | $3.55 | $3.55 | 108,187,000 |
| 2022-09-14 | $3.60 | $3.71 | $3.60 | $3.63 | $3.63 | 91,703,760 |
| 2022-09-13 | $3.71 | $3.73 | $3.66 | $3.69 | $3.69 | 123,133,840 |
| 2022-09-12 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2022-09-09 | $3.59 | $3.74 | $3.59 | $3.69 | $3.69 | 187,335,190 |
| 2022-09-08 | $3.65 | $3.66 | $3.56 | $3.60 | $3.60 | 147,557,100 |
| 2022-09-07 | $3.38 | $3.70 | $3.36 | $3.65 | $3.65 | 371,687,840 |
| 2022-09-06 | $3.32 | $3.39 | $3.30 | $3.38 | $3.38 | 87,305,680 |
| 2022-09-05 | $3.33 | $3.35 | $3.28 | $3.31 | $3.31 | 108,764,180 |
| 2022-09-02 | $3.38 | $3.39 | $3.32 | $3.34 | $3.34 | 67,370,710 |
| 2022-09-01 | $3.40 | $3.43 | $3.37 | $3.37 | $3.37 | 74,254,270 |
| 2022-08-31 | $3.53 | $3.54 | $3.39 | $3.39 | $3.39 | 135,386,510 |
| 2022-08-30 | $3.58 | $3.62 | $3.52 | $3.55 | $3.55 | 86,651,570 |
| 2022-08-29 | $3.52 | $3.61 | $3.49 | $3.59 | $3.59 | 92,881,970 |
| 2022-08-26 | $3.65 | $3.68 | $3.56 | $3.58 | $3.58 | 106,772,690 |
| 2022-08-25 | $3.54 | $3.67 | $3.48 | $3.65 | $3.65 | 126,680,610 |
| 2022-08-24 | $3.67 | $3.70 | $3.52 | $3.53 | $3.53 | 122,050,050 |
| 2022-08-23 | $3.68 | $3.74 | $3.62 | $3.65 | $3.65 | 108,314,230 |
| 2022-08-22 | $3.63 | $3.74 | $3.61 | $3.70 | $3.70 | 120,051,730 |
| 2022-08-19 | $3.74 | $3.76 | $3.64 | $3.66 | $3.66 | 138,256,020 |
| 2022-08-18 | $3.75 | $3.91 | $3.72 | $3.73 | $3.73 | 274,789,150 |
| 2022-08-17 | $3.64 | $3.67 | $3.58 | $3.63 | $3.63 | 72,205,610 |
| 2022-08-16 | $3.65 | $3.68 | $3.60 | $3.62 | $3.62 | 82,255,500 |
| 2022-08-15 | $3.64 | $3.71 | $3.61 | $3.67 | $3.67 | 100,342,860 |
| 2022-08-12 | $3.59 | $3.69 | $3.56 | $3.67 | $3.67 | 147,904,720 |
| 2022-08-11 | $3.57 | $3.60 | $3.54 | $3.59 | $3.59 | 100,700,620 |
| 2022-08-10 | $3.54 | $3.66 | $3.53 | $3.57 | $3.57 | 90,430,480 |
| 2022-08-09 | $3.52 | $3.57 | $3.51 | $3.55 | $3.55 | 74,174,040 |
| 2022-08-08 | $3.44 | $3.56 | $3.40 | $3.55 | $3.55 | 101,504,890 |
| 2022-08-05 | $3.46 | $3.48 | $3.38 | $3.46 | $3.46 | 89,530,030 |
| 2022-08-04 | $3.45 | $3.47 | $3.38 | $3.45 | $3.45 | 74,482,840 |
| 2022-08-03 | $3.55 | $3.61 | $3.41 | $3.43 | $3.43 | 150,336,340 |
| 2022-08-02 | $3.65 | $3.65 | $3.50 | $3.57 | $3.57 | 183,822,780 |
| 2022-08-01 | $3.60 | $3.77 | $3.54 | $3.69 | $3.69 | 281,192,210 |
| 2022-07-29 | $3.49 | $3.59 | $3.48 | $3.50 | $3.50 | 115,332,980 |
| 2022-07-28 | $3.49 | $3.49 | $3.45 | $3.48 | $3.48 | 60,416,780 |
| 2022-07-27 | $3.44 | $3.47 | $3.41 | $3.46 | $3.46 | 53,326,750 |
| 2022-07-26 | $3.41 | $3.44 | $3.34 | $3.44 | $3.44 | 66,884,900 |
| 2022-07-25 | $3.49 | $3.51 | $3.41 | $3.41 | $3.41 | 59,223,490 |
| 2022-07-22 | $3.45 | $3.49 | $3.43 | $3.46 | $3.46 | 67,333,180 |
| 2022-07-21 | $3.48 | $3.50 | $3.44 | $3.44 | $3.44 | 84,349,660 |
| 2022-07-20 | $3.50 | $3.53 | $3.45 | $3.47 | $3.47 | 77,999,300 |
| 2022-07-19 | $3.41 | $3.58 | $3.41 | $3.48 | $3.48 | 160,996,870 |
| 2022-07-18 | $3.30 | $3.43 | $3.30 | $3.41 | $3.41 | 135,910,300 |
| 2022-07-15 | $3.35 | $3.37 | $3.28 | $3.28 | $3.28 | 89,017,700 |
| 2022-07-14 | $3.43 | $3.44 | $3.35 | $3.38 | $3.38 | 100,369,960 |
| 2022-07-13 | $3.44 | $3.46 | $3.41 | $3.45 | $3.45 | 72,309,520 |
| 2022-07-12 | $3.45 | $3.52 | $3.45 | $3.45 | $3.45 | 71,224,290 |
| 2022-07-11 | $3.50 | $3.51 | $3.44 | $3.46 | $3.46 | 90,340,950 |
| 2022-07-08 | $3.58 | $3.60 | $3.52 | $3.52 | $3.52 | 72,319,420 |
| 2022-07-07 | $3.50 | $3.62 | $3.48 | $3.57 | $3.57 | 111,378,260 |
| 2022-07-06 | $3.59 | $3.60 | $3.47 | $3.50 | $3.50 | 141,666,320 |
| 2022-07-05 | $3.68 | $3.73 | $3.60 | $3.64 | $3.64 | 162,077,140 |
| 2022-07-04 | $3.62 | $3.78 | $3.56 | $3.70 | $3.70 | 184,809,810 |
| 2022-07-01 | $3.66 | $3.69 | $3.60 | $3.60 | $3.60 | 118,521,480 |
| 2022-06-30 | $3.67 | $3.76 | $3.62 | $3.69 | $3.69 | 205,894,480 |
| 2022-06-29 | $3.98 | $4.00 | $3.67 | $3.71 | $3.71 | 434,661,820 |
| 2022-06-28 | $3.46 | $3.81 | $3.46 | $3.81 | $3.81 | 306,013,610 |
| 2022-06-27 | $3.46 | $3.51 | $3.42 | $3.46 | $3.46 | 91,761,650 |
| 2022-06-24 | $3.50 | $3.51 | $3.45 | $3.47 | $3.47 | 78,605,480 |
| 2022-06-23 | $3.45 | $3.51 | $3.41 | $3.50 | $3.50 | 73,852,770 |
| 2022-06-22 | $3.53 | $3.55 | $3.44 | $3.45 | $3.45 | 98,103,290 |
| 2022-06-21 | $3.61 | $3.63 | $3.50 | $3.54 | $3.54 | 89,119,450 |
| 2022-06-20 | $3.62 | $3.67 | $3.55 | $3.60 | $3.60 | 123,777,680 |
| 2022-06-17 | $3.56 | $3.64 | $3.51 | $3.62 | $3.62 | 95,322,460 |
| 2022-06-16 | $3.73 | $3.75 | $3.61 | $3.63 | $3.57 | 104,515,530 |
| 2022-06-15 | $3.68 | $3.79 | $3.67 | $3.70 | $3.64 | 129,280,310 |
| 2022-06-14 | $3.64 | $3.70 | $3.53 | $3.69 | $3.63 | 106,875,310 |
| 2022-06-13 | $3.64 | $3.70 | $3.61 | $3.68 | $3.62 | 133,835,200 |
| 2022-06-10 | $3.63 | $3.70 | $3.60 | $3.66 | $3.60 | 183,487,440 |
| 2022-06-09 | $3.66 | $3.72 | $3.63 | $3.65 | $3.59 | 77,342,000 |
| 2022-06-08 | $3.63 | $3.71 | $3.58 | $3.69 | $3.63 | 83,303,580 |
| 2022-06-07 | $3.69 | $3.74 | $3.62 | $3.66 | $3.60 | 74,654,570 |
| 2022-06-06 | $3.53 | $3.72 | $3.53 | $3.69 | $3.63 | 139,158,370 |
| 2022-06-02 | $3.44 | $3.55 | $3.43 | $3.52 | $3.46 | 86,844,820 |
| 2022-06-01 | $3.50 | $3.51 | $3.41 | $3.45 | $3.39 | 120,746,860 |
| 2022-05-31 | $3.50 | $3.55 | $3.47 | $3.55 | $3.49 | 92,260,860 |
| 2022-05-30 | $3.42 | $3.52 | $3.41 | $3.51 | $3.45 | 105,562,570 |
| 2022-05-27 | $3.46 | $3.47 | $3.37 | $3.40 | $3.34 | 68,275,520 |
| 2022-05-26 | $3.43 | $3.45 | $3.37 | $3.44 | $3.38 | 63,172,390 |
| 2022-05-25 | $3.37 | $3.45 | $3.37 | $3.41 | $3.35 | 98,788,340 |
| 2022-05-24 | $3.53 | $3.55 | $3.38 | $3.39 | $3.33 | 115,557,790 |
| 2022-05-23 | $3.54 | $3.57 | $3.48 | $3.55 | $3.49 | 144,832,800 |
| 2022-05-20 | $3.40 | $3.57 | $3.39 | $3.51 | $3.45 | 200,646,110 |
| 2022-05-19 | $3.24 | $3.35 | $3.23 | $3.35 | $3.30 | 68,299,340 |
| 2022-05-18 | $3.33 | $3.34 | $3.29 | $3.31 | $3.26 | 62,432,380 |
| 2022-05-17 | $3.29 | $3.34 | $3.25 | $3.33 | $3.28 | 94,092,480 |
| 2022-05-16 | $3.30 | $3.41 | $3.30 | $3.31 | $3.26 | 142,797,830 |
| 2022-05-13 | $3.19 | $3.26 | $3.16 | $3.25 | $3.20 | 98,163,620 |
| 2022-05-12 | $3.20 | $3.23 | $3.15 | $3.18 | $3.13 | 90,139,690 |
| 2022-05-11 | $3.15 | $3.31 | $3.14 | $3.22 | $3.17 | 123,356,420 |
| 2022-05-10 | $3.07 | $3.17 | $3.03 | $3.15 | $3.10 | 98,459,830 |
| 2022-05-09 | $3.10 | $3.15 | $3.09 | $3.12 | $3.07 | 58,155,820 |
| 2022-05-06 | $3.18 | $3.18 | $3.08 | $3.09 | $3.04 | 94,316,860 |
| 2022-05-05 | $3.23 | $3.29 | $3.22 | $3.24 | $3.19 | 93,406,120 |
| 2022-05-04 | $3.26 | $3.26 | $3.26 | $3.26 | $3.21 | 0 |
| 2022-05-03 | $3.26 | $3.26 | $3.26 | $3.26 | $3.21 | 0 |
| 2022-04-29 | $3.17 | $3.28 | $3.16 | $3.26 | $3.21 | 104,624,940 |
| 2022-04-28 | $3.18 | $3.20 | $3.10 | $3.14 | $3.09 | 105,566,670 |
| 2022-04-27 | $3.01 | $3.20 | $2.98 | $3.18 | $3.13 | 116,704,040 |
| 2022-04-26 | $3.18 | $3.20 | $3.03 | $3.05 | $3.00 | 112,805,310 |
| 2022-04-25 | $3.39 | $3.40 | $3.16 | $3.16 | $3.11 | 138,596,070 |
| 2022-04-22 | $3.41 | $3.49 | $3.38 | $3.46 | $3.40 | 100,986,370 |
| 2022-04-21 | $3.61 | $3.61 | $3.42 | $3.43 | $3.37 | 113,193,050 |
| 2022-04-20 | $3.73 | $3.75 | $3.59 | $3.60 | $3.54 | 98,440,750 |
| 2022-04-19 | $3.71 | $3.79 | $3.70 | $3.74 | $3.68 | 75,153,900 |
| 2022-04-18 | $3.76 | $3.76 | $3.66 | $3.70 | $3.64 | 82,006,500 |
| 2022-04-15 | $3.81 | $3.82 | $3.75 | $3.77 | $3.71 | 69,558,890 |
| 2022-04-14 | $3.85 | $3.87 | $3.77 | $3.81 | $3.75 | 96,558,970 |
| 2022-04-13 | $3.83 | $3.91 | $3.76 | $3.83 | $3.77 | 106,636,200 |
| 2022-04-12 | $3.73 | $3.85 | $3.70 | $3.84 | $3.78 | 81,059,380 |
| 2022-04-11 | $3.93 | $3.95 | $3.72 | $3.78 | $3.72 | 131,249,530 |
| 2022-04-08 | $3.96 | $4.00 | $3.86 | $3.95 | $3.89 | 99,378,310 |
| 2022-04-07 | $4.02 | $4.04 | $3.93 | $3.94 | $3.88 | 100,064,280 |
| 2022-04-06 | $4.07 | $4.07 | $3.98 | $4.05 | $3.98 | 100,536,430 |
| 2022-04-05 | $4.06 | $4.06 | $4.06 | $4.06 | $3.99 | 0 |
| 2022-04-04 | $4.06 | $4.06 | $4.06 | $4.06 | $3.99 | 0 |
| 2022-04-01 | $4.04 | $4.08 | $3.98 | $4.06 | $3.99 | 99,518,300 |
| 2022-03-31 | $4.07 | $4.11 | $4.02 | $4.07 | $4.00 | 105,099,600 |
| 2022-03-30 | $4.11 | $4.12 | $4.03 | $4.06 | $3.99 | 131,269,250 |
| 2022-03-29 | $4.17 | $4.18 | $4.09 | $4.12 | $4.05 | 62,028,250 |
| 2022-03-28 | $4.14 | $4.22 | $4.06 | $4.16 | $4.09 | 118,215,210 |
| 2022-03-25 | $4.17 | $4.21 | $4.13 | $4.15 | $4.08 | 87,900,830 |
| 2022-03-24 | $4.16 | $4.21 | $4.13 | $4.16 | $4.09 | 107,366,980 |
| 2022-03-23 | $4.15 | $4.20 | $4.12 | $4.15 | $4.08 | 61,827,930 |
| 2022-03-22 | $4.15 | $4.22 | $4.07 | $4.19 | $4.12 | 91,008,550 |
| 2022-03-21 | $4.10 | $4.26 | $4.09 | $4.13 | $4.06 | 139,540,960 |
| 2022-03-18 | $3.96 | $4.08 | $3.92 | $4.06 | $3.99 | 123,150,030 |
| 2022-03-17 | $3.96 | $4.00 | $3.88 | $3.92 | $3.86 | 106,897,990 |
| 2022-03-16 | $3.80 | $3.90 | $3.66 | $3.86 | $3.80 | 137,858,680 |
| 2022-03-15 | $4.05 | $4.07 | $3.69 | $3.73 | $3.67 | 225,639,600 |
| 2022-03-14 | $4.21 | $4.22 | $4.09 | $4.09 | $4.02 | 115,152,740 |
| 2022-03-11 | $4.32 | $4.32 | $4.20 | $4.28 | $4.21 | 162,340,880 |
| 2022-03-10 | $4.44 | $4.47 | $4.28 | $4.36 | $4.29 | 160,319,700 |
| 2022-03-09 | $4.45 | $4.53 | $4.21 | $4.40 | $4.33 | 178,513,900 |
| 2022-03-08 | $4.79 | $4.81 | $4.42 | $4.50 | $4.43 | 265,913,930 |
| 2022-03-07 | $5.05 | $5.06 | $4.86 | $4.91 | $4.83 | 152,347,680 |
| 2022-03-04 | $5.07 | $5.13 | $4.94 | $4.96 | $4.88 | 149,285,580 |
| 2022-03-03 | $5.09 | $5.15 | $5.02 | $5.07 | $4.99 | 193,627,150 |
| 2022-03-02 | $4.85 | $5.16 | $4.84 | $4.99 | $4.91 | 306,535,840 |
| 2022-03-01 | $4.87 | $4.87 | $4.75 | $4.79 | $4.71 | 102,103,340 |
| 2022-02-28 | $4.88 | $4.98 | $4.81 | $4.86 | $4.78 | 144,865,230 |
| 2022-02-25 | $4.85 | $4.92 | $4.78 | $4.80 | $4.72 | 103,536,200 |
| 2022-02-24 | $4.81 | $4.92 | $4.74 | $4.84 | $4.76 | 116,974,020 |
| 2022-02-23 | $4.87 | $4.88 | $4.80 | $4.83 | $4.75 | 57,913,600 |
| 2022-02-22 | $4.94 | $4.95 | $4.79 | $4.88 | $4.80 | 88,011,100 |
| 2022-02-21 | $4.86 | $4.97 | $4.85 | $4.91 | $4.83 | 96,300,390 |
| 2022-02-18 | $4.80 | $4.88 | $4.75 | $4.84 | $4.76 | 72,764,340 |
| 2022-02-17 | $4.71 | $4.85 | $4.68 | $4.77 | $4.69 | 82,855,580 |
| 2022-02-16 | $4.66 | $4.72 | $4.65 | $4.70 | $4.62 | 49,910,250 |
| 2022-02-15 | $4.72 | $4.72 | $4.63 | $4.65 | $4.57 | 45,635,080 |
| 2022-02-14 | $4.78 | $4.79 | $4.67 | $4.70 | $4.62 | 75,949,410 |
| 2022-02-11 | $4.77 | $4.90 | $4.75 | $4.80 | $4.72 | 106,235,710 |
| 2022-02-10 | $4.88 | $4.95 | $4.80 | $4.82 | $4.74 | 131,866,190 |
| 2022-02-09 | $4.72 | $4.89 | $4.71 | $4.79 | $4.71 | 185,633,700 |
| 2022-02-08 | $4.49 | $4.60 | $4.43 | $4.59 | $4.52 | 74,740,010 |
| 2022-02-07 | $4.39 | $4.52 | $4.39 | $4.49 | $4.42 | 79,833,820 |
| 2022-02-04 | $4.29 | $4.29 | $4.29 | $4.29 | $4.22 | 0 |
| 2022-02-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.22 | 0 |
| 2022-02-02 | $4.29 | $4.29 | $4.29 | $4.29 | $4.22 | 0 |
| 2022-02-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.22 | 0 |
| 2022-01-28 | $4.36 | $4.42 | $4.21 | $4.29 | $4.22 | 89,106,670 |
| 2022-01-27 | $4.53 | $4.55 | $4.34 | $4.36 | $4.29 | 86,387,120 |
| 2022-01-26 | $4.52 | $4.62 | $4.48 | $4.55 | $4.48 | 59,498,030 |
| 2022-01-25 | $4.61 | $4.67 | $4.48 | $4.49 | $4.42 | 76,718,400 |
| 2022-01-24 | $4.70 | $4.72 | $4.59 | $4.61 | $4.53 | 89,746,320 |
| 2022-01-21 | $4.67 | $4.91 | $4.65 | $4.74 | $4.66 | 117,048,410 |
| 2022-01-20 | $4.78 | $4.83 | $4.66 | $4.68 | $4.60 | 66,898,060 |
| 2022-01-19 | $4.75 | $4.94 | $4.75 | $4.78 | $4.70 | 91,539,920 |
| 2022-01-18 | $4.74 | $4.83 | $4.73 | $4.77 | $4.69 | 60,362,640 |
| 2022-01-17 | $4.85 | $4.86 | $4.73 | $4.78 | $4.70 | 78,661,980 |
| 2022-01-14 | $4.87 | $4.89 | $4.73 | $4.86 | $4.78 | 115,007,240 |
| 2022-01-13 | $4.90 | $5.01 | $4.86 | $4.90 | $4.82 | 141,509,910 |
| 2022-01-12 | $4.89 | $4.93 | $4.82 | $4.92 | $4.84 | 108,322,380 |
| 2022-01-11 | $4.81 | $4.94 | $4.79 | $4.85 | $4.77 | 151,844,220 |
| 2022-01-10 | $4.84 | $4.98 | $4.74 | $4.80 | $4.72 | 147,901,470 |
| 2022-01-07 | $4.76 | $4.92 | $4.72 | $4.85 | $4.77 | 207,042,730 |
| 2022-01-06 | $4.52 | $4.79 | $4.51 | $4.77 | $4.69 | 185,598,410 |
| 2022-01-05 | $4.58 | $4.61 | $4.50 | $4.54 | $4.47 | 99,806,490 |
| 2022-01-04 | $4.70 | $4.73 | $4.57 | $4.57 | $4.50 | 127,173,750 |
| 2022-01-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.63 | 0 |
| 2021-12-31 | $4.66 | $4.76 | $4.64 | $4.71 | $4.63 | 138,036,810 |
| 2021-12-30 | $4.52 | $4.74 | $4.49 | $4.69 | $4.61 | 173,333,510 |
| 2021-12-29 | $4.57 | $4.60 | $4.50 | $4.51 | $4.44 | 74,767,030 |
| 2021-12-28 | $4.55 | $4.60 | $4.50 | $4.57 | $4.50 | 90,923,220 |
| 2021-12-27 | $4.70 | $4.71 | $4.55 | $4.55 | $4.48 | 116,733,420 |
| 2021-12-24 | $4.83 | $4.85 | $4.65 | $4.71 | $4.63 | 120,951,130 |
| 2021-12-23 | $4.68 | $4.88 | $4.68 | $4.80 | $4.72 | 220,612,660 |
| 2021-12-22 | $4.68 | $4.71 | $4.58 | $4.65 | $4.57 | 136,915,180 |
| 2021-12-21 | $4.64 | $4.68 | $4.59 | $4.66 | $4.58 | 104,163,540 |
| 2021-12-20 | $4.82 | $4.84 | $4.61 | $4.63 | $4.55 | 169,780,190 |
| 2021-12-17 | $4.76 | $5.08 | $4.76 | $4.79 | $4.71 | 248,811,260 |
| 2021-12-16 | $4.57 | $4.75 | $4.54 | $4.75 | $4.67 | 202,483,160 |
| 2021-12-15 | $4.59 | $4.64 | $4.45 | $4.56 | $4.49 | 199,203,900 |
| 2021-12-14 | $4.84 | $4.84 | $4.53 | $4.60 | $4.53 | 287,742,850 |
| 2021-12-13 | $4.93 | $4.94 | $4.75 | $4.85 | $4.77 | 275,368,810 |
| 2021-12-10 | $4.68 | $4.94 | $4.62 | $4.92 | $4.84 | 324,570,370 |
| 2021-12-09 | $4.74 | $4.76 | $4.64 | $4.69 | $4.61 | 140,638,390 |
| 2021-12-08 | $4.77 | $4.83 | $4.63 | $4.70 | $4.62 | 202,754,090 |
| 2021-12-07 | $4.63 | $4.96 | $4.60 | $4.69 | $4.61 | 266,230,090 |
| 2021-12-06 | $4.39 | $4.70 | $4.37 | $4.58 | $4.51 | 208,966,010 |
| 2021-12-03 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 78,492,890 |
| 2021-12-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.27 | 110,445,900 |
| 2021-12-01 | $4.38 | $4.41 | $4.31 | $4.36 | $4.29 | 104,380,430 |
| 2021-11-30 | $4.47 | $4.51 | $4.37 | $4.39 | $4.32 | 96,931,760 |
| 2021-11-29 | $4.36 | $4.52 | $4.29 | $4.46 | $4.39 | 98,975,000 |
| 2021-11-26 | $4.50 | $4.54 | $4.45 | $4.46 | $4.39 | 85,565,850 |
| 2021-11-25 | $4.59 | $4.63 | $4.50 | $4.54 | $4.47 | 95,809,330 |
| 2021-11-24 | $4.47 | $4.60 | $4.41 | $4.55 | $4.48 | 140,827,480 |
| 2021-11-23 | $4.33 | $4.59 | $4.29 | $4.50 | $4.43 | 184,865,810 |
| 2021-11-22 | $4.24 | $4.31 | $4.24 | $4.29 | $4.22 | 86,168,210 |
| 2021-11-19 | $4.13 | $4.23 | $4.10 | $4.22 | $4.15 | 85,682,330 |
| 2021-11-18 | $4.05 | $4.19 | $4.04 | $4.15 | $4.08 | 101,252,280 |
| 2021-11-17 | $4.03 | $4.09 | $4.00 | $4.06 | $3.99 | 79,258,550 |
| 2021-11-16 | $4.17 | $4.18 | $4.05 | $4.05 | $3.98 | 81,633,910 |
| 2021-11-15 | $4.21 | $4.23 | $4.15 | $4.15 | $4.08 | 83,031,130 |
| 2021-11-12 | $4.23 | $4.35 | $4.18 | $4.22 | $4.15 | 116,416,050 |
| 2021-11-11 | $4.17 | $4.22 | $4.11 | $4.21 | $4.14 | 109,646,850 |
| 2021-11-10 | $4.14 | $4.18 | $4.01 | $4.16 | $4.09 | 120,760,840 |
| 2021-11-09 | $4.18 | $4.23 | $4.12 | $4.16 | $4.09 | 82,537,110 |
| 2021-11-08 | $4.26 | $4.33 | $4.14 | $4.16 | $4.09 | 131,833,850 |
| 2021-11-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.26 | 108,889,550 |
| 2021-11-04 | $4.32 | $4.35 | $4.24 | $4.33 | $4.26 | 109,153,100 |
| 2021-11-03 | $4.37 | $4.41 | $4.27 | $4.34 | $4.27 | 91,703,230 |
| 2021-11-02 | $4.59 | $4.60 | $4.32 | $4.37 | $4.30 | 141,937,690 |
| 2021-11-01 | $4.34 | $4.63 | $4.31 | $4.58 | $4.51 | 166,865,900 |
| 2021-10-29 | $4.41 | $4.46 | $4.28 | $4.32 | $4.25 | 104,264,120 |
| 2021-10-28 | $4.56 | $4.65 | $4.37 | $4.39 | $4.32 | 184,257,110 |
| 2021-10-27 | $4.59 | $4.72 | $4.56 | $4.59 | $4.52 | 254,818,000 |
| 2021-10-26 | $4.42 | $4.51 | $4.36 | $4.39 | $4.32 | 107,653,140 |
| 2021-10-25 | $4.42 | $4.48 | $4.40 | $4.43 | $4.36 | 103,442,010 |
| 2021-10-22 | $4.55 | $4.66 | $4.39 | $4.42 | $4.35 | 147,486,560 |
| 2021-10-21 | $4.73 | $4.75 | $4.60 | $4.64 | $4.56 | 107,883,750 |
| 2021-10-20 | $4.63 | $4.78 | $4.57 | $4.69 | $4.61 | 138,638,690 |
| 2021-10-19 | $4.67 | $4.75 | $4.60 | $4.69 | $4.61 | 119,170,520 |
| 2021-10-18 | $4.65 | $4.71 | $4.50 | $4.70 | $4.62 | 158,043,610 |
| 2021-10-15 | $4.35 | $4.62 | $4.34 | $4.58 | $4.51 | 212,482,930 |
| 2021-10-14 | $4.30 | $4.37 | $4.22 | $4.34 | $4.27 | 117,325,950 |
| 2021-10-13 | $4.15 | $4.29 | $4.15 | $4.25 | $4.18 | 94,242,900 |
| 2021-10-12 | $4.33 | $4.35 | $4.09 | $4.13 | $4.06 | 161,173,810 |
| 2021-10-11 | $4.37 | $4.40 | $4.21 | $4.32 | $4.25 | 94,950,320 |
| 2021-10-08 | $4.45 | $4.48 | $4.30 | $4.36 | $4.29 | 92,178,870 |
| 2021-10-07 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 0 |
| 2021-10-06 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 0 |
| 2021-09-30 | $4.37 | $4.44 | $4.31 | $4.37 | $4.30 | 123,419,040 |
| 2021-09-29 | $4.44 | $4.48 | $4.28 | $4.34 | $4.27 | 129,149,860 |
| 2021-09-28 | $4.40 | $4.51 | $4.39 | $4.43 | $4.36 | 152,356,780 |
| 2021-09-27 | $4.63 | $4.68 | $4.31 | $4.38 | $4.31 | 206,751,410 |
| 2021-09-24 | $4.91 | $4.95 | $4.59 | $4.63 | $4.55 | 322,438,670 |
| 2021-09-23 | $5.10 | $5.15 | $4.90 | $4.93 | $4.85 | 210,776,130 |
| 2021-09-22 | $5.00 | $5.12 | $4.95 | $5.06 | $4.98 | 164,135,760 |
| 2021-09-21 | $5.08 | $5.08 | $5.08 | $5.08 | $5.00 | 0 |
| 2021-09-20 | $5.08 | $5.08 | $5.08 | $5.08 | $5.00 | 0 |
| 2021-09-17 | $5.16 | $5.28 | $4.91 | $5.08 | $5.00 | 205,053,850 |
| 2021-09-16 | $5.41 | $5.54 | $5.16 | $5.22 | $5.13 | 266,400,440 |
| 2021-09-15 | $5.29 | $5.38 | $5.11 | $5.31 | $5.22 | 246,084,460 |
| 2021-09-14 | $5.80 | $5.81 | $5.40 | $5.41 | $5.32 | 448,593,500 |
| 2021-09-13 | $5.79 | $6.09 | $5.74 | $6.00 | $5.90 | 402,060,780 |
| 2021-09-10 | $5.73 | $5.95 | $5.60 | $5.63 | $5.54 | 268,834,300 |
| 2021-09-09 | $5.58 | $5.89 | $5.57 | $5.70 | $5.61 | 331,969,890 |
| 2021-09-08 | $5.39 | $5.75 | $5.31 | $5.57 | $5.48 | 309,038,470 |
| 2021-09-07 | $5.36 | $5.44 | $5.16 | $5.39 | $5.30 | 181,928,850 |
| 2021-09-06 | $5.26 | $5.58 | $5.21 | $5.23 | $5.14 | 242,941,770 |
| 2021-09-03 | $5.24 | $5.32 | $5.05 | $5.08 | $5.00 | 207,213,920 |
| 2021-09-02 | $5.00 | $5.31 | $4.96 | $5.24 | $5.15 | 279,868,590 |
| 2021-09-01 | $5.73 | $5.96 | $5.19 | $5.19 | $5.11 | 379,109,510 |
| 2021-08-31 | $5.69 | $5.77 | $5.51 | $5.77 | $5.68 | 201,466,480 |
| 2021-08-30 | $5.79 | $5.85 | $5.60 | $5.74 | $5.65 | 259,355,310 |
| 2021-08-27 | $5.65 | $5.84 | $5.51 | $5.75 | $5.66 | 214,063,440 |
| 2021-08-26 | $5.80 | $5.90 | $5.62 | $5.65 | $5.56 | 260,257,530 |
| 2021-08-25 | $5.46 | $5.82 | $5.43 | $5.76 | $5.67 | 262,528,260 |
| 2021-08-24 | $5.52 | $5.59 | $5.38 | $5.43 | $5.34 | 178,406,030 |
| 2021-08-23 | $5.42 | $5.53 | $5.36 | $5.50 | $5.41 | 166,360,650 |
| 2021-08-20 | $5.45 | $5.49 | $5.15 | $5.34 | $5.25 | 205,581,550 |
| 2021-08-19 | $5.50 | $5.57 | $5.36 | $5.53 | $5.44 | 159,604,860 |
| 2021-08-18 | $5.65 | $5.78 | $5.45 | $5.62 | $5.53 | 185,045,010 |
| 2021-08-17 | $5.83 | $5.86 | $5.58 | $5.63 | $5.54 | 204,629,810 |
| 2021-08-16 | $6.09 | $6.13 | $5.74 | $5.78 | $5.69 | 260,035,770 |
| 2021-08-13 | $5.85 | $6.03 | $5.69 | $5.93 | $5.83 | 395,291,610 |
| 2021-08-12 | $5.30 | $5.80 | $5.28 | $5.80 | $5.71 | 259,297,850 |
| 2021-08-11 | $5.05 | $5.29 | $5.03 | $5.27 | $5.18 | 193,752,350 |
| 2021-08-10 | $5.02 | $5.07 | $4.85 | $4.98 | $4.90 | 145,263,660 |
| 2021-08-09 | $5.06 | $5.08 | $4.92 | $5.06 | $4.98 | 106,382,330 |
| 2021-08-06 | $5.04 | $5.16 | $4.99 | $5.08 | $5.00 | 127,127,700 |
| 2021-08-05 | $4.99 | $5.11 | $4.96 | $5.04 | $4.96 | 106,173,650 |
| 2021-08-04 | $4.81 | $5.10 | $4.80 | $5.03 | $4.95 | 180,830,440 |
| 2021-08-03 | $5.20 | $5.22 | $4.76 | $4.82 | $4.74 | 282,342,680 |
| 2021-08-02 | $5.00 | $5.26 | $4.95 | $5.16 | $5.08 | 232,271,530 |
| 2021-07-30 | $5.01 | $5.20 | $4.96 | $5.12 | $5.04 | 219,672,690 |
| 2021-07-29 | $4.96 | $5.08 | $4.85 | $4.99 | $4.91 | 213,136,670 |
| 2021-07-28 | $4.95 | $5.00 | $4.70 | $4.80 | $4.72 | 273,073,390 |
| 2021-07-27 | $5.28 | $5.38 | $5.02 | $5.04 | $4.96 | 285,058,890 |
| 2021-07-26 | $5.19 | $5.33 | $5.05 | $5.18 | $5.10 | 400,484,790 |
| 2021-07-23 | $5.24 | $5.47 | $5.09 | $5.19 | $5.11 | 525,514,250 |
| 2021-07-22 | $4.95 | $5.09 | $4.95 | $5.09 | $5.01 | 293,682,630 |
| 2021-07-21 | $4.63 | $4.69 | $4.58 | $4.63 | $4.55 | 142,899,300 |
| 2021-07-20 | $4.46 | $4.59 | $4.40 | $4.55 | $4.48 | 194,557,400 |
| 2021-07-19 | $4.60 | $4.75 | $4.52 | $4.55 | $4.48 | 297,694,800 |
| 2021-07-16 | $4.51 | $4.76 | $4.49 | $4.62 | $4.54 | 262,006,900 |
| 2021-07-15 | $4.42 | $4.56 | $4.37 | $4.52 | $4.45 | 289,349,760 |
| 2021-07-14 | $4.53 | $4.67 | $4.38 | $4.47 | $4.40 | 591,552,470 |
| 2021-07-13 | $4.13 | $4.37 | $4.13 | $4.37 | $4.24 | 511,940,430 |
| 2021-07-12 | $4.00 | $4.07 | $3.93 | $3.97 | $3.85 | 198,421,760 |
| 2021-07-09 | $3.72 | $3.93 | $3.69 | $3.92 | $3.81 | 197,656,410 |
| 2021-07-08 | $3.76 | $3.81 | $3.71 | $3.72 | $3.61 | 90,267,500 |
| 2021-07-07 | $3.62 | $3.76 | $3.62 | $3.75 | $3.64 | 87,116,880 |
| 2021-07-06 | $3.67 | $3.76 | $3.63 | $3.69 | $3.58 | 82,707,430 |
| 2021-07-05 | $3.59 | $3.70 | $3.58 | $3.67 | $3.56 | 85,541,350 |
| 2021-07-02 | $3.51 | $3.64 | $3.49 | $3.56 | $3.46 | 81,139,100 |
| 2021-07-01 | $3.58 | $3.61 | $3.51 | $3.52 | $3.42 | 49,704,180 |
| 2021-06-30 | $3.58 | $3.62 | $3.54 | $3.60 | $3.49 | 53,917,250 |
| 2021-06-29 | $3.66 | $3.67 | $3.55 | $3.59 | $3.48 | 92,524,450 |
| 2021-06-28 | $3.66 | $3.69 | $3.62 | $3.66 | $3.55 | 64,561,990 |
| 2021-06-25 | $3.60 | $3.69 | $3.58 | $3.65 | $3.54 | 83,745,960 |
| 2021-06-24 | $3.61 | $3.62 | $3.53 | $3.59 | $3.48 | 71,187,250 |
| 2021-06-23 | $3.52 | $3.64 | $3.50 | $3.63 | $3.52 | 96,058,790 |
| 2021-06-22 | $3.48 | $3.58 | $3.44 | $3.52 | $3.42 | 98,443,550 |
| 2021-06-21 | $3.54 | $3.57 | $3.45 | $3.46 | $3.36 | 106,482,950 |
| 2021-06-18 | $3.47 | $3.56 | $3.40 | $3.55 | $3.45 | 88,278,080 |
| 2021-06-17 | $3.52 | $3.59 | $3.51 | $3.53 | $3.43 | 81,371,470 |
| 2021-06-16 | $3.71 | $3.71 | $3.53 | $3.54 | $3.44 | 134,610,980 |
| 2021-06-15 | $3.86 | $3.86 | $3.68 | $3.72 | $3.61 | 105,533,020 |
| 2021-06-14 | $3.86 | $3.86 | $3.86 | $3.86 | $3.75 | 0 |
| 2021-06-11 | $3.83 | $3.93 | $3.78 | $3.86 | $3.75 | 106,176,980 |
| 2021-06-10 | $3.83 | $3.84 | $3.78 | $3.80 | $3.69 | 66,142,530 |
| 2021-06-09 | $3.77 | $3.85 | $3.76 | $3.83 | $3.72 | 79,964,740 |
| 2021-06-08 | $3.84 | $3.84 | $3.74 | $3.76 | $3.65 | 97,237,470 |
| 2021-06-07 | $3.84 | $3.90 | $3.82 | $3.84 | $3.73 | 76,691,030 |
| 2021-06-04 | $3.87 | $3.88 | $3.78 | $3.83 | $3.72 | 124,251,230 |
| 2021-06-03 | $3.91 | $3.95 | $3.90 | $3.91 | $3.80 | 71,262,650 |
| 2021-06-02 | $4.00 | $4.03 | $3.92 | $3.93 | $3.81 | 83,176,430 |
| 2021-06-01 | $4.02 | $4.02 | $3.92 | $3.99 | $3.87 | 113,973,690 |
| 2021-05-31 | $4.04 | $4.06 | $3.98 | $4.02 | $3.90 | 110,764,430 |
| 2021-05-28 | $3.99 | $4.12 | $3.98 | $4.03 | $3.91 | 197,821,500 |
| 2021-05-27 | $3.96 | $3.97 | $3.88 | $3.95 | $3.83 | 120,460,290 |
| 2021-05-26 | $4.04 | $4.04 | $3.93 | $3.94 | $3.82 | 148,622,930 |
| 2021-05-25 | $4.03 | $4.07 | $3.96 | $4.06 | $3.94 | 114,529,420 |
| 2021-05-24 | $4.08 | $4.10 | $3.98 | $4.02 | $3.90 | 138,637,730 |
| 2021-05-21 | $3.99 | $4.19 | $3.97 | $4.14 | $4.02 | 170,315,360 |
| 2021-05-20 | $3.96 | $4.03 | $3.89 | $3.99 | $3.87 | 178,564,100 |
| 2021-05-19 | $4.16 | $4.20 | $4.08 | $4.10 | $3.98 | 120,705,670 |
| 2021-05-18 | $4.25 | $4.28 | $4.12 | $4.14 | $4.02 | 138,374,030 |
| 2021-05-17 | $3.95 | $4.20 | $3.87 | $4.19 | $4.07 | 326,721,060 |
| 2021-05-14 | $3.85 | $3.90 | $3.76 | $3.90 | $3.79 | 165,308,590 |
| 2021-05-13 | $4.02 | $4.05 | $3.83 | $3.88 | $3.77 | 206,340,050 |
| 2021-05-12 | $4.10 | $4.20 | $4.06 | $4.14 | $4.02 | 152,837,470 |
| 2021-05-11 | $4.14 | $4.19 | $3.97 | $4.14 | $4.02 | 306,204,250 |
| 2021-05-10 | $4.03 | $4.32 | $4.03 | $4.31 | $4.18 | 382,110,540 |
| 2021-05-07 | $3.99 | $4.06 | $3.94 | $3.97 | $3.85 | 282,732,390 |
| 2021-05-06 | $3.93 | $4.05 | $3.87 | $3.92 | $3.81 | 286,047,160 |
| 2021-05-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.71 | 0 |
| 2021-05-04 | $3.82 | $3.82 | $3.82 | $3.82 | $3.71 | 0 |
| 2021-04-30 | $3.87 | $3.91 | $3.77 | $3.82 | $3.71 | 139,910,620 |
| 2021-04-29 | $3.83 | $3.95 | $3.78 | $3.89 | $3.78 | 156,070,070 |
| 2021-04-28 | $3.80 | $3.84 | $3.71 | $3.80 | $3.69 | 149,861,940 |
| 2021-04-27 | $3.92 | $3.96 | $3.74 | $3.82 | $3.71 | 197,317,930 |
| 2021-04-26 | $3.85 | $4.03 | $3.85 | $3.93 | $3.81 | 243,146,970 |
| 2021-04-23 | $3.80 | $3.86 | $3.76 | $3.84 | $3.73 | 112,901,820 |
| 2021-04-22 | $3.85 | $3.90 | $3.82 | $3.84 | $3.73 | 131,784,820 |
| 2021-04-21 | $3.79 | $3.86 | $3.74 | $3.82 | $3.71 | 117,513,020 |
| 2021-04-20 | $3.83 | $3.89 | $3.78 | $3.82 | $3.71 | 149,148,080 |
| 2021-04-19 | $3.68 | $3.88 | $3.67 | $3.87 | $3.76 | 242,131,680 |
| 2021-04-16 | $3.73 | $3.85 | $3.69 | $3.70 | $3.59 | 189,638,010 |
| 2021-04-15 | $3.58 | $3.74 | $3.56 | $3.72 | $3.61 | 191,431,080 |
| 2021-04-14 | $3.60 | $3.64 | $3.52 | $3.57 | $3.47 | 74,546,590 |
| 2021-04-13 | $3.56 | $3.61 | $3.46 | $3.58 | $3.47 | 117,670,940 |
| 2021-04-12 | $3.72 | $3.73 | $3.55 | $3.60 | $3.49 | 166,299,950 |
| 2021-04-09 | $3.67 | $3.77 | $3.61 | $3.73 | $3.62 | 231,140,830 |
| 2021-04-08 | $3.54 | $3.72 | $3.51 | $3.64 | $3.53 | 212,848,230 |
| 2021-04-07 | $3.44 | $3.61 | $3.37 | $3.56 | $3.46 | 200,454,570 |
| 2021-04-06 | $3.45 | $3.47 | $3.41 | $3.43 | $3.33 | 72,863,570 |
| 2021-04-05 | $3.43 | $3.43 | $3.43 | $3.43 | $3.33 | 0 |
| 2021-04-02 | $3.52 | $3.53 | $3.40 | $3.43 | $3.33 | 118,401,750 |
| 2021-04-01 | $3.44 | $3.51 | $3.41 | $3.51 | $3.41 | 101,632,800 |
| 2021-03-31 | $3.47 | $3.48 | $3.40 | $3.45 | $3.35 | 82,573,020 |
| 2021-03-30 | $3.47 | $3.52 | $3.40 | $3.50 | $3.40 | 107,278,770 |
| 2021-03-29 | $3.55 | $3.56 | $3.46 | $3.49 | $3.39 | 122,290,310 |
| 2021-03-26 | $3.45 | $3.50 | $3.42 | $3.48 | $3.38 | 111,608,820 |
| 2021-03-25 | $3.46 | $3.53 | $3.40 | $3.43 | $3.33 | 148,157,160 |
| 2021-03-24 | $3.46 | $3.52 | $3.36 | $3.45 | $3.35 | 285,140,940 |
| 2021-03-23 | $3.86 | $3.95 | $3.56 | $3.59 | $3.48 | 332,519,490 |
| 2021-03-22 | $3.71 | $3.77 | $3.62 | $3.71 | $3.60 | 154,007,340 |
| 2021-03-19 | $3.72 | $3.82 | $3.67 | $3.72 | $3.61 | 176,528,600 |
| 2021-03-18 | $3.78 | $3.85 | $3.75 | $3.80 | $3.69 | 172,819,950 |
| 2021-03-17 | $3.92 | $3.92 | $3.70 | $3.76 | $3.65 | 283,040,770 |
| 2021-03-16 | $4.03 | $4.14 | $3.94 | $3.99 | $3.87 | 194,510,720 |
| 2021-03-15 | $4.04 | $4.13 | $3.95 | $4.01 | $3.89 | 252,855,620 |
| 2021-03-12 | $4.11 | $4.19 | $4.02 | $4.07 | $3.95 | 330,763,760 |
| 2021-03-11 | $3.80 | $4.11 | $3.80 | $4.11 | $3.99 | 417,993,630 |
| 2021-03-10 | $3.80 | $3.84 | $3.66 | $3.74 | $3.63 | 249,225,130 |
| 2021-03-09 | $3.65 | $3.87 | $3.58 | $3.76 | $3.65 | 307,049,280 |
| 2021-03-08 | $3.82 | $3.84 | $3.64 | $3.65 | $3.54 | 235,419,060 |
| 2021-03-05 | $3.62 | $3.72 | $3.55 | $3.70 | $3.59 | 265,441,710 |
| 2021-03-04 | $3.84 | $3.87 | $3.72 | $3.76 | $3.65 | 251,727,580 |
| 2021-03-03 | $3.85 | $3.92 | $3.81 | $3.89 | $3.78 | 289,744,790 |
| 2021-03-02 | $4.14 | $4.14 | $3.74 | $3.77 | $3.66 | 503,059,970 |
| 2021-03-01 | $4.08 | $4.19 | $3.97 | $4.16 | $4.04 | 348,592,640 |
| 2021-02-26 | $4.43 | $4.43 | $4.12 | $4.12 | $4.00 | 428,719,900 |
| 2021-02-25 | $4.69 | $4.81 | $4.54 | $4.58 | $4.45 | 336,604,220 |
| 2021-02-24 | $4.68 | $4.81 | $4.46 | $4.53 | $4.40 | 405,645,710 |
| 2021-02-23 | $4.53 | $4.87 | $4.53 | $4.67 | $4.53 | 421,753,310 |
| 2021-02-22 | $4.65 | $5.00 | $4.51 | $4.53 | $4.40 | 524,329,320 |
| 2021-02-19 | $4.49 | $4.72 | $4.43 | $4.67 | $4.53 | 348,418,530 |
| 2021-02-18 | $4.49 | $4.53 | $4.30 | $4.46 | $4.33 | 325,148,860 |
| 2021-02-17 | $4.19 | $4.19 | $4.19 | $4.19 | $4.07 | 0 |
| 2021-02-16 | $4.19 | $4.19 | $4.19 | $4.19 | $4.07 | 0 |
| 2021-02-15 | $4.19 | $4.19 | $4.19 | $4.19 | $4.07 | 0 |
| 2021-02-12 | $4.19 | $4.19 | $4.19 | $4.19 | $4.07 | 0 |
| 2021-02-11 | $4.19 | $4.19 | $4.19 | $4.19 | $4.07 | 0 |
| 2021-02-10 | $4.03 | $4.24 | $3.96 | $4.19 | $4.07 | 300,799,780 |
| 2021-02-09 | $4.00 | $4.10 | $3.97 | $4.08 | $3.96 | 274,954,540 |
| 2021-02-08 | $3.82 | $4.04 | $3.79 | $4.02 | $3.90 | 305,839,600 |
| 2021-02-05 | $3.89 | $4.00 | $3.75 | $3.78 | $3.67 | 297,343,740 |
| 2021-02-04 | $3.70 | $3.85 | $3.66 | $3.85 | $3.74 | 415,727,130 |
| 2021-02-03 | $3.34 | $3.67 | $3.34 | $3.67 | $3.56 | 273,235,340 |
| 2021-02-02 | $3.45 | $3.45 | $3.32 | $3.34 | $3.24 | 161,617,400 |
| 2021-02-01 | $3.34 | $3.45 | $3.28 | $3.44 | $3.34 | 168,473,370 |
| 2021-01-29 | $3.28 | $3.43 | $3.27 | $3.33 | $3.23 | 196,665,150 |
| 2021-01-28 | $3.25 | $3.34 | $3.21 | $3.29 | $3.19 | 168,091,130 |
| 2021-01-27 | $3.36 | $3.42 | $3.25 | $3.31 | $3.21 | 237,187,060 |
| 2021-01-26 | $3.51 | $3.53 | $3.31 | $3.36 | $3.26 | 297,183,010 |
| 2021-01-25 | $3.53 | $3.66 | $3.41 | $3.55 | $3.45 | 281,946,610 |
| 2021-01-22 | $3.62 | $3.65 | $3.51 | $3.52 | $3.42 | 219,247,890 |
| 2021-01-21 | $3.53 | $3.75 | $3.51 | $3.66 | $3.55 | 360,979,530 |
| 2021-01-20 | $3.49 | $3.79 | $3.47 | $3.54 | $3.44 | 334,265,280 |
| 2021-01-19 | $3.60 | $3.60 | $3.47 | $3.49 | $3.39 | 279,631,350 |
| 2021-01-18 | $3.63 | $3.64 | $3.52 | $3.61 | $3.50 | 200,927,010 |
| 2021-01-15 | $3.60 | $3.67 | $3.51 | $3.59 | $3.48 | 232,399,640 |
| 2021-01-14 | $3.66 | $3.76 | $3.51 | $3.59 | $3.48 | 360,415,900 |
| 2021-01-13 | $3.81 | $4.10 | $3.68 | $3.70 | $3.59 | 463,778,670 |
| 2021-01-12 | $3.72 | $3.88 | $3.68 | $3.81 | $3.70 | 341,605,210 |
| 2021-01-11 | $3.95 | $4.07 | $3.75 | $3.78 | $3.67 | 419,191,460 |
| 2021-01-08 | $3.88 | $4.16 | $3.68 | $3.97 | $3.85 | 530,778,730 |
| 2021-01-07 | $3.68 | $4.01 | $3.62 | $3.87 | $3.76 | 578,113,960 |
| 2021-01-06 | $3.50 | $3.75 | $3.40 | $3.66 | $3.55 | 513,065,110 |
| 2021-01-05 | $3.61 | $3.73 | $3.48 | $3.54 | $3.44 | 674,282,220 |
| 2021-01-04 | $3.22 | $3.48 | $3.21 | $3.48 | $3.38 | 409,034,310 |
| 2021-01-01 | $3.16 | $3.16 | $3.16 | $3.16 | $3.07 | 0 |
| 2020-12-31 | $3.17 | $3.21 | $3.12 | $3.16 | $3.07 | 235,317,380 |
| 2020-12-30 | $3.23 | $3.30 | $3.16 | $3.16 | $3.07 | 351,259,770 |
| 2020-12-29 | $3.33 | $3.42 | $3.18 | $3.18 | $3.09 | 565,577,330 |
| 2020-12-28 | $2.95 | $3.26 | $2.94 | $3.26 | $3.16 | 468,046,730 |
| 2020-12-25 | $2.93 | $3.00 | $2.88 | $2.96 | $2.87 | 181,911,160 |
| 2020-12-24 | $3.01 | $3.01 | $2.92 | $2.93 | $2.84 | 297,604,910 |
| 2020-12-23 | $2.67 | $2.96 | $2.67 | $2.96 | $2.87 | 367,096,680 |
| 2020-12-22 | $2.78 | $2.79 | $2.67 | $2.69 | $2.61 | 125,435,140 |
| 2020-12-21 | $2.79 | $2.83 | $2.76 | $2.80 | $2.72 | 127,240,580 |
| 2020-12-18 | $2.77 | $2.85 | $2.74 | $2.81 | $2.73 | 188,566,140 |
| 2020-12-17 | $2.60 | $2.75 | $2.59 | $2.74 | $2.66 | 177,387,860 |
| 2020-12-16 | $2.62 | $2.65 | $2.59 | $2.60 | $2.52 | 63,557,890 |
| 2020-12-15 | $2.63 | $2.63 | $2.59 | $2.60 | $2.52 | 65,097,210 |
| 2020-12-14 | $2.66 | $2.70 | $2.61 | $2.63 | $2.55 | 131,679,910 |
| 2020-12-11 | $2.68 | $2.72 | $2.59 | $2.68 | $2.60 | 183,756,240 |
| 2020-12-10 | $2.64 | $2.68 | $2.63 | $2.66 | $2.58 | 99,865,340 |
| 2020-12-09 | $2.70 | $2.73 | $2.63 | $2.65 | $2.57 | 102,479,720 |
| 2020-12-08 | $2.72 | $2.73 | $2.66 | $2.71 | $2.63 | 98,516,180 |
| 2020-12-07 | $2.77 | $2.78 | $2.71 | $2.72 | $2.64 | 90,852,880 |
| 2020-12-04 | $2.76 | $2.79 | $2.72 | $2.77 | $2.69 | 125,523,260 |
| 2020-12-03 | $2.86 | $2.87 | $2.75 | $2.77 | $2.69 | 189,638,910 |
| 2020-12-02 | $2.95 | $2.97 | $2.86 | $2.90 | $2.81 | 146,682,690 |
| 2020-12-01 | $2.89 | $2.94 | $2.83 | $2.91 | $2.82 | 151,989,760 |
| 2020-11-30 | $2.87 | $2.96 | $2.85 | $2.88 | $2.80 | 242,769,590 |
| 2020-11-27 | $2.84 | $2.87 | $2.77 | $2.86 | $2.78 | 160,272,050 |
| 2020-11-26 | $2.87 | $2.90 | $2.79 | $2.83 | $2.75 | 228,559,430 |
| 2020-11-25 | $2.96 | $3.05 | $2.88 | $2.89 | $2.81 | 217,130,560 |
| 2020-11-24 | $2.89 | $2.97 | $2.85 | $2.95 | $2.86 | 261,559,630 |
| 2020-11-23 | $2.97 | $3.08 | $2.91 | $2.93 | $2.84 | 514,749,390 |
| 2020-11-20 | $2.79 | $2.99 | $2.75 | $2.97 | $2.88 | 315,007,960 |
| 2020-11-19 | $2.87 | $2.91 | $2.76 | $2.79 | $2.71 | 231,484,570 |
| 2020-11-18 | $2.80 | $2.97 | $2.80 | $2.90 | $2.81 | 251,886,140 |
| 2020-11-17 | $2.86 | $2.89 | $2.79 | $2.80 | $2.72 | 208,815,740 |
| 2020-11-16 | $2.71 | $2.93 | $2.70 | $2.88 | $2.80 | 353,129,990 |
| 2020-11-13 | $2.71 | $2.82 | $2.66 | $2.71 | $2.63 | 258,468,130 |
| 2020-11-12 | $2.69 | $2.73 | $2.63 | $2.71 | $2.63 | 165,181,870 |
| 2020-11-11 | $2.68 | $2.75 | $2.65 | $2.70 | $2.62 | 234,908,470 |
| 2020-11-10 | $2.68 | $2.73 | $2.63 | $2.67 | $2.59 | 239,283,150 |
| 2020-11-09 | $2.53 | $2.75 | $2.53 | $2.67 | $2.59 | 349,753,990 |
| 2020-11-06 | $2.45 | $2.53 | $2.44 | $2.50 | $2.43 | 141,106,870 |
| 2020-11-05 | $2.43 | $2.45 | $2.42 | $2.44 | $2.37 | 62,103,280 |
| 2020-11-04 | $2.44 | $2.45 | $2.39 | $2.41 | $2.34 | 70,188,610 |
| 2020-11-03 | $2.38 | $2.46 | $2.37 | $2.44 | $2.37 | 112,908,830 |
| 2020-11-02 | $2.34 | $2.39 | $2.34 | $2.37 | $2.30 | 69,882,290 |
| 2020-10-30 | $2.32 | $2.39 | $2.30 | $2.35 | $2.28 | 101,935,830 |
| 2020-10-29 | $2.29 | $2.32 | $2.27 | $2.31 | $2.24 | 44,238,690 |
| 2020-10-28 | $2.30 | $2.33 | $2.27 | $2.31 | $2.24 | 44,501,830 |
| 2020-10-27 | $2.32 | $2.33 | $2.28 | $2.30 | $2.23 | 53,274,190 |
| 2020-10-26 | $2.34 | $2.34 | $2.31 | $2.33 | $2.26 | 30,358,310 |
| 2020-10-23 | $2.36 | $2.36 | $2.32 | $2.34 | $2.27 | 30,078,530 |
| 2020-10-22 | $2.32 | $2.37 | $2.30 | $2.36 | $2.29 | 50,532,020 |
| 2020-10-21 | $2.35 | $2.35 | $2.31 | $2.32 | $2.25 | 39,048,160 |
| 2020-10-20 | $2.34 | $2.35 | $2.31 | $2.34 | $2.27 | 41,595,580 |
| 2020-10-19 | $2.36 | $2.39 | $2.35 | $2.35 | $2.28 | 53,210,000 |
| 2020-10-16 | $2.34 | $2.38 | $2.33 | $2.35 | $2.28 | 62,771,150 |
| 2020-10-15 | $2.34 | $2.37 | $2.33 | $2.33 | $2.26 | 48,877,310 |
| 2020-10-14 | $2.36 | $2.37 | $2.33 | $2.33 | $2.26 | 44,690,880 |
| 2020-10-13 | $2.39 | $2.39 | $2.37 | $2.37 | $2.30 | 40,128,540 |
| 2020-10-12 | $2.34 | $2.40 | $2.34 | $2.39 | $2.32 | 81,638,230 |
| 2020-10-09 | $2.31 | $2.35 | $2.30 | $2.33 | $2.26 | 54,416,730 |
| 2020-10-08 | $2.28 | $2.28 | $2.28 | $2.28 | $2.21 | 0 |
| 2020-10-07 | $2.28 | $2.28 | $2.28 | $2.28 | $2.21 | 0 |
| 2020-10-06 | $2.28 | $2.28 | $2.28 | $2.28 | $2.21 | 0 |
| 2020-10-05 | $2.28 | $2.28 | $2.28 | $2.28 | $2.21 | 0 |
| 2020-10-02 | $2.28 | $2.28 | $2.28 | $2.28 | $2.21 | 0 |
| 2020-10-01 | $2.28 | $2.28 | $2.28 | $2.28 | $2.21 | 0 |
| 2020-09-30 | $2.30 | $2.31 | $2.24 | $2.28 | $2.21 | 55,874,070 |
| 2020-09-29 | $2.30 | $2.31 | $2.28 | $2.29 | $2.22 | 57,388,980 |
| 2020-09-28 | $2.30 | $2.32 | $2.27 | $2.28 | $2.21 | 51,935,520 |
| 2020-09-25 | $2.29 | $2.34 | $2.29 | $2.30 | $2.23 | 52,675,040 |
| 2020-09-24 | $2.38 | $2.38 | $2.29 | $2.30 | $2.23 | 129,552,360 |
| 2020-09-23 | $2.44 | $2.45 | $2.39 | $2.40 | $2.33 | 58,404,520 |
| 2020-09-22 | $2.47 | $2.48 | $2.42 | $2.43 | $2.36 | 69,293,950 |
| 2020-09-21 | $2.52 | $2.54 | $2.48 | $2.48 | $2.41 | 52,345,360 |
| 2020-09-18 | $2.44 | $2.53 | $2.44 | $2.51 | $2.44 | 93,964,660 |
| 2020-09-17 | $2.44 | $2.47 | $2.42 | $2.45 | $2.38 | 58,836,060 |
| 2020-09-16 | $2.44 | $2.48 | $2.43 | $2.45 | $2.38 | 58,626,320 |
| 2020-09-15 | $2.45 | $2.46 | $2.42 | $2.44 | $2.37 | 49,245,270 |
| 2020-09-14 | $2.48 | $2.51 | $2.44 | $2.45 | $2.38 | 60,549,800 |
| 2020-09-11 | $2.50 | $2.52 | $2.45 | $2.48 | $2.41 | 87,320,640 |
| 2020-09-10 | $2.57 | $2.60 | $2.51 | $2.52 | $2.45 | 102,326,970 |
| 2020-09-09 | $2.55 | $2.62 | $2.53 | $2.55 | $2.48 | 112,521,970 |
| 2020-09-08 | $2.52 | $2.59 | $2.50 | $2.58 | $2.50 | 90,031,060 |
| 2020-09-07 | $2.56 | $2.61 | $2.51 | $2.51 | $2.44 | 96,578,880 |
| 2020-09-04 | $2.55 | $2.57 | $2.53 | $2.56 | $2.48 | 80,723,410 |
| 2020-09-03 | $2.61 | $2.64 | $2.57 | $2.59 | $2.51 | 99,300,350 |
| 2020-09-02 | $2.68 | $2.69 | $2.58 | $2.60 | $2.52 | 142,506,820 |
| 2020-09-01 | $2.66 | $2.73 | $2.63 | $2.68 | $2.60 | 165,261,530 |
| 2020-08-31 | $2.62 | $2.73 | $2.59 | $2.66 | $2.58 | 247,275,360 |
| 2020-08-28 | $2.55 | $2.62 | $2.54 | $2.59 | $2.51 | 139,434,430 |
| 2020-08-27 | $2.60 | $2.63 | $2.52 | $2.55 | $2.48 | 140,970,280 |
| 2020-08-26 | $2.50 | $2.62 | $2.49 | $2.59 | $2.51 | 268,392,830 |
| 2020-08-25 | $2.46 | $2.51 | $2.45 | $2.49 | $2.42 | 115,374,070 |
| 2020-08-24 | $2.46 | $2.47 | $2.44 | $2.45 | $2.38 | 66,400,180 |
| 2020-08-21 | $2.43 | $2.48 | $2.42 | $2.46 | $2.39 | 93,320,030 |
| 2020-08-20 | $2.46 | $2.46 | $2.40 | $2.42 | $2.35 | 76,481,310 |
| 2020-08-19 | $2.47 | $2.49 | $2.44 | $2.45 | $2.38 | 106,447,020 |
| 2020-08-18 | $2.43 | $2.51 | $2.42 | $2.47 | $2.40 | 134,099,430 |
| 2020-08-17 | $2.38 | $2.44 | $2.36 | $2.43 | $2.36 | 130,943,980 |
| 2020-08-14 | $2.37 | $2.39 | $2.34 | $2.37 | $2.30 | 90,019,960 |
| 2020-08-13 | $2.37 | $2.40 | $2.35 | $2.37 | $2.30 | 81,121,510 |
| 2020-08-12 | $2.37 | $2.38 | $2.32 | $2.35 | $2.28 | 101,371,400 |
| 2020-08-11 | $2.43 | $2.45 | $2.38 | $2.38 | $2.31 | 96,542,570 |
| 2020-08-10 | $2.43 | $2.45 | $2.40 | $2.43 | $2.36 | 92,861,860 |
| 2020-08-07 | $2.50 | $2.53 | $2.41 | $2.44 | $2.37 | 128,635,630 |
| 2020-08-06 | $2.43 | $2.54 | $2.41 | $2.51 | $2.44 | 230,559,600 |
| 2020-08-05 | $2.44 | $2.45 | $2.40 | $2.43 | $2.36 | 105,273,310 |
| 2020-08-04 | $2.47 | $2.50 | $2.43 | $2.44 | $2.37 | 167,656,480 |
| 2020-08-03 | $2.37 | $2.42 | $2.37 | $2.42 | $2.35 | 138,882,870 |
| 2020-07-31 | $2.37 | $2.42 | $2.35 | $2.37 | $2.30 | 116,939,870 |
| 2020-07-30 | $2.39 | $2.43 | $2.36 | $2.39 | $2.32 | 134,260,990 |
| 2020-07-29 | $2.37 | $2.39 | $2.33 | $2.39 | $2.32 | 111,082,990 |
| 2020-07-28 | $2.37 | $2.43 | $2.35 | $2.37 | $2.30 | 149,108,760 |
| 2020-07-27 | $2.34 | $2.38 | $2.30 | $2.34 | $2.27 | 118,693,510 |
| 2020-07-24 | $2.42 | $2.44 | $2.32 | $2.33 | $2.26 | 204,447,860 |
| 2020-07-23 | $2.46 | $2.49 | $2.41 | $2.45 | $2.38 | 171,630,840 |
| 2020-07-22 | $2.53 | $2.59 | $2.48 | $2.50 | $2.43 | 205,657,420 |
| 2020-07-21 | $2.62 | $2.63 | $2.48 | $2.53 | $2.46 | 299,494,750 |
| 2020-07-20 | $2.43 | $2.64 | $2.41 | $2.61 | $2.53 | 445,456,350 |
| 2020-07-17 | $2.39 | $2.49 | $2.37 | $2.40 | $2.33 | 223,312,930 |
| 2020-07-16 | $2.35 | $2.51 | $2.35 | $2.37 | $2.30 | 378,024,260 |
| 2020-07-15 | $2.39 | $2.41 | $2.30 | $2.31 | $2.24 | 129,635,490 |
| 2020-07-14 | $2.38 | $2.42 | $2.34 | $2.37 | $2.30 | 158,223,480 |
| 2020-07-13 | $2.31 | $2.41 | $2.31 | $2.39 | $2.32 | 183,849,630 |
| 2020-07-10 | $2.38 | $2.39 | $2.31 | $2.33 | $2.26 | 145,561,420 |
| 2020-07-09 | $2.38 | $2.43 | $2.35 | $2.41 | $2.34 | 206,850,260 |
| 2020-07-08 | $2.29 | $2.41 | $2.28 | $2.38 | $2.31 | 214,071,080 |
| 2020-07-07 | $2.38 | $2.44 | $2.30 | $2.30 | $2.23 | 235,278,550 |
| 2020-07-06 | $2.20 | $2.36 | $2.20 | $2.35 | $2.28 | 268,900,290 |
| 2020-07-03 | $2.11 | $2.20 | $2.11 | $2.17 | $2.11 | 168,491,560 |
| 2020-07-02 | $2.06 | $2.11 | $2.05 | $2.11 | $2.05 | 130,597,650 |
| 2020-07-01 | $2.03 | $2.07 | $2.03 | $2.06 | $2.00 | 78,995,030 |
| 2020-06-30 | $2.04 | $2.04 | $2.02 | $2.03 | $1.97 | 39,215,790 |
| 2020-06-29 | $2.02 | $2.04 | $2.00 | $2.03 | $1.97 | 56,607,870 |
| 2020-06-26 | $2.02 | $2.02 | $2.02 | $2.02 | $1.96 | 0 |
| 2020-06-25 | $2.02 | $2.02 | $2.02 | $2.02 | $1.96 | 0 |
| 2020-06-24 | $2.03 | $2.04 | $2.02 | $2.02 | $1.96 | 45,425,980 |
| 2020-06-23 | $2.08 | $2.09 | $2.06 | $2.06 | $1.95 | 39,165,260 |
| 2020-06-22 | $2.08 | $2.10 | $2.08 | $2.08 | $1.97 | 42,921,010 |
| 2020-06-19 | $2.09 | $2.10 | $2.07 | $2.09 | $1.98 | 58,501,490 |
| 2020-06-18 | $2.07 | $2.12 | $2.05 | $2.10 | $1.99 | 99,088,880 |
| 2020-06-17 | $2.06 | $2.08 | $2.06 | $2.07 | $1.96 | 45,710,480 |
| 2020-06-16 | $2.05 | $2.07 | $2.04 | $2.06 | $1.95 | 45,166,660 |
| 2020-06-15 | $2.05 | $2.06 | $2.04 | $2.04 | $1.93 | 39,604,140 |
| 2020-06-12 | $2.04 | $2.06 | $2.03 | $2.06 | $1.95 | 39,215,420 |
| 2020-06-11 | $2.07 | $2.08 | $2.05 | $2.06 | $1.95 | 38,089,650 |
| 2020-06-10 | $2.08 | $2.08 | $2.05 | $2.06 | $1.95 | 36,088,480 |
| 2020-06-09 | $2.08 | $2.09 | $2.07 | $2.07 | $1.96 | 32,900,850 |
| 2020-06-08 | $2.05 | $2.09 | $2.05 | $2.08 | $1.97 | 56,161,000 |
| 2020-06-05 | $2.06 | $2.06 | $2.04 | $2.05 | $1.94 | 31,075,960 |
| 2020-06-04 | $2.07 | $2.08 | $2.05 | $2.05 | $1.94 | 52,127,020 |
| 2020-06-03 | $2.07 | $2.10 | $2.06 | $2.08 | $1.97 | 87,944,380 |
| 2020-06-02 | $2.06 | $2.07 | $2.04 | $2.06 | $1.95 | 56,971,710 |
| 2020-06-01 | $2.03 | $2.06 | $2.03 | $2.06 | $1.95 | 48,982,750 |
| 2020-05-29 | $2.02 | $2.04 | $2.01 | $2.03 | $1.92 | 39,398,290 |
| 2020-05-28 | $2.03 | $2.04 | $2.02 | $2.02 | $1.91 | 32,577,460 |
| 2020-05-27 | $2.04 | $2.04 | $2.02 | $2.03 | $1.92 | 39,544,310 |
| 2020-05-26 | $2.04 | $2.05 | $2.02 | $2.04 | $1.93 | 47,596,300 |
| 2020-05-25 | $2.05 | $2.05 | $2.03 | $2.04 | $1.93 | 25,302,880 |
| 2020-05-22 | $2.05 | $2.06 | $2.03 | $2.04 | $1.93 | 51,735,600 |
| 2020-05-21 | $2.07 | $2.07 | $2.05 | $2.06 | $1.95 | 25,162,620 |
| 2020-05-20 | $2.08 | $2.08 | $2.06 | $2.06 | $1.95 | 24,642,260 |
| 2020-05-19 | $2.07 | $2.08 | $2.06 | $2.07 | $1.96 | 46,889,320 |
| 2020-05-18 | $2.07 | $2.08 | $2.05 | $2.05 | $1.94 | 57,219,630 |
| 2020-05-15 | $2.07 | $2.08 | $2.06 | $2.07 | $1.96 | 25,345,300 |
| 2020-05-14 | $2.09 | $2.10 | $2.07 | $2.07 | $1.96 | 32,735,820 |
| 2020-05-13 | $2.08 | $2.10 | $2.07 | $2.10 | $1.99 | 35,433,140 |
| 2020-05-12 | $2.10 | $2.10 | $2.08 | $2.08 | $1.97 | 35,221,710 |
| 2020-05-11 | $2.09 | $2.12 | $2.09 | $2.09 | $1.98 | 62,131,360 |
| 2020-05-08 | $2.08 | $2.10 | $2.07 | $2.09 | $1.98 | 43,735,260 |
| 2020-05-07 | $2.09 | $2.10 | $2.07 | $2.08 | $1.97 | 51,898,550 |
| 2020-05-06 | $2.07 | $2.10 | $2.06 | $2.10 | $1.99 | 58,832,330 |
| 2020-05-05 | $2.09 | $2.09 | $2.09 | $2.09 | $1.98 | 0 |
| 2020-05-04 | $2.09 | $2.09 | $2.09 | $2.09 | $1.98 | 0 |
| 2020-05-01 | $2.09 | $2.09 | $2.09 | $2.09 | $1.98 | 0 |
| 2020-04-30 | $2.07 | $2.09 | $2.07 | $2.09 | $1.98 | 39,900,140 |
| 2020-04-29 | $2.04 | $2.07 | $2.03 | $2.07 | $1.96 | 46,277,910 |
| 2020-04-28 | $2.04 | $2.05 | $2.00 | $2.02 | $1.91 | 56,431,090 |
| 2020-04-27 | $2.06 | $2.06 | $2.04 | $2.04 | $1.93 | 35,703,540 |
| 2020-04-24 | $2.06 | $2.07 | $2.04 | $2.05 | $1.94 | 35,630,450 |
| 2020-04-23 | $2.08 | $2.08 | $2.05 | $2.06 | $1.95 | 35,048,540 |
| 2020-04-22 | $2.06 | $2.08 | $2.05 | $2.08 | $1.97 | 30,945,440 |
| 2020-04-21 | $2.08 | $2.09 | $2.06 | $2.07 | $1.96 | 37,636,120 |
| 2020-04-20 | $2.09 | $2.10 | $2.08 | $2.09 | $1.98 | 36,436,180 |
| 2020-04-17 | $2.10 | $2.11 | $2.08 | $2.09 | $1.98 | 37,568,820 |
| 2020-04-16 | $2.08 | $2.10 | $2.08 | $2.10 | $1.99 | 31,284,540 |
| 2020-04-15 | $2.11 | $2.12 | $2.09 | $2.09 | $1.98 | 38,251,520 |
| 2020-04-14 | $2.09 | $2.12 | $2.09 | $2.12 | $2.01 | 51,832,250 |
| 2020-04-13 | $2.08 | $2.10 | $2.07 | $2.09 | $1.98 | 39,031,690 |
| 2020-04-10 | $2.10 | $2.10 | $2.07 | $2.07 | $1.96 | 30,901,860 |
| 2020-04-09 | $2.11 | $2.11 | $2.09 | $2.10 | $1.99 | 28,255,080 |
| 2020-04-08 | $2.08 | $2.11 | $2.08 | $2.10 | $1.99 | 52,930,230 |
| 2020-04-07 | $2.09 | $2.10 | $2.08 | $2.09 | $1.98 | 43,159,680 |
| 2020-04-06 | $2.07 | $2.07 | $2.07 | $2.07 | $1.96 | 0 |
| 2020-04-03 | $2.09 | $2.10 | $2.07 | $2.07 | $1.96 | 34,361,050 |
| 2020-04-02 | $2.05 | $2.09 | $2.04 | $2.09 | $1.98 | 42,880,580 |
| 2020-04-01 | $2.06 | $2.09 | $2.04 | $2.06 | $1.95 | 48,858,710 |
| 2020-03-31 | $2.05 | $2.08 | $2.04 | $2.06 | $1.95 | 51,640,300 |
| 2020-03-30 | $2.05 | $2.06 | $2.03 | $2.04 | $1.93 | 50,334,380 |
| 2020-03-27 | $2.09 | $2.10 | $2.07 | $2.07 | $1.96 | 39,654,460 |
| 2020-03-26 | $2.09 | $2.10 | $2.07 | $2.08 | $1.97 | 37,414,630 |
| 2020-03-25 | $2.10 | $2.12 | $2.08 | $2.10 | $1.99 | 54,930,220 |
| 2020-03-24 | $2.08 | $2.10 | $2.06 | $2.08 | $1.97 | 46,476,490 |
| 2020-03-23 | $2.07 | $2.08 | $2.05 | $2.06 | $1.95 | 51,692,550 |
| 2020-03-20 | $2.09 | $2.11 | $2.07 | $2.10 | $1.99 | 44,456,270 |
| 2020-03-19 | $2.08 | $2.12 | $2.05 | $2.08 | $1.97 | 69,103,350 |
| 2020-03-18 | $2.14 | $2.15 | $2.09 | $2.09 | $1.98 | 73,272,130 |
| 2020-03-17 | $2.07 | $2.13 | $2.04 | $2.13 | $2.02 | 116,615,640 |
| 2020-03-16 | $2.12 | $2.13 | $2.06 | $2.07 | $1.96 | 73,378,920 |
| 2020-03-13 | $2.05 | $2.11 | $2.03 | $2.10 | $1.99 | 100,559,570 |
| 2020-03-12 | $2.11 | $2.14 | $2.10 | $2.12 | $2.01 | 65,914,920 |
| 2020-03-11 | $2.16 | $2.16 | $2.13 | $2.13 | $2.02 | 59,189,390 |
| 2020-03-10 | $2.11 | $2.16 | $2.10 | $2.15 | $2.04 | 86,905,580 |
| 2020-03-09 | $2.17 | $2.18 | $2.12 | $2.13 | $2.02 | 116,278,840 |
| 2020-03-06 | $2.20 | $2.22 | $2.19 | $2.20 | $2.08 | 85,394,680 |
| 2020-03-05 | $2.21 | $2.24 | $2.19 | $2.23 | $2.11 | 126,547,350 |
| 2020-03-04 | $2.16 | $2.20 | $2.16 | $2.20 | $2.08 | 77,364,810 |
| 2020-03-03 | $2.20 | $2.21 | $2.16 | $2.18 | $2.06 | 119,661,810 |
| 2020-03-02 | $2.11 | $2.20 | $2.11 | $2.18 | $2.06 | 122,816,970 |
| 2020-02-28 | $2.16 | $2.17 | $2.10 | $2.12 | $2.01 | 136,471,570 |
| 2020-02-27 | $2.22 | $2.24 | $2.19 | $2.19 | $2.07 | 89,654,770 |
| 2020-02-26 | $2.15 | $2.25 | $2.14 | $2.22 | $2.10 | 179,984,870 |
| 2020-02-25 | $2.19 | $2.19 | $2.13 | $2.17 | $2.06 | 142,465,590 |
| 2020-02-24 | $2.24 | $2.25 | $2.21 | $2.22 | $2.10 | 97,208,440 |
| 2020-02-21 | $2.22 | $2.26 | $2.21 | $2.25 | $2.13 | 106,216,170 |
| 2020-02-20 | $2.20 | $2.24 | $2.19 | $2.23 | $2.11 | 105,408,740 |
| 2020-02-19 | $2.18 | $2.23 | $2.17 | $2.20 | $2.08 | 101,941,100 |
| 2020-02-18 | $2.19 | $2.21 | $2.17 | $2.18 | $2.06 | 78,744,340 |
| 2020-02-17 | $2.15 | $2.20 | $2.14 | $2.19 | $2.07 | 97,275,850 |
| 2020-02-14 | $2.11 | $2.17 | $2.11 | $2.15 | $2.04 | 80,749,910 |
| 2020-02-13 | $2.15 | $2.16 | $2.11 | $2.12 | $2.01 | 77,749,440 |
| 2020-02-12 | $2.13 | $2.16 | $2.12 | $2.16 | $2.05 | 61,152,900 |
| 2020-02-11 | $2.13 | $2.17 | $2.12 | $2.14 | $2.03 | 85,574,140 |
| 2020-02-10 | $2.08 | $2.14 | $2.08 | $2.13 | $2.02 | 92,214,120 |
| 2020-02-07 | $2.09 | $2.10 | $2.07 | $2.10 | $1.99 | 75,801,820 |
| 2020-02-06 | $2.12 | $2.12 | $2.08 | $2.11 | $2.00 | 95,983,960 |
| 2020-02-05 | $2.10 | $2.14 | $2.07 | $2.10 | $1.99 | 118,292,920 |
| 2020-02-04 | $2.00 | $2.08 | $2.00 | $2.07 | $1.96 | 126,736,060 |
| 2020-02-03 | $2.02 | $2.08 | $2.02 | $2.02 | $1.91 | 183,873,780 |
| 2020-01-31 | $2.24 | $2.24 | $2.24 | $2.24 | $2.12 | 0 |
| 2020-01-30 | $2.24 | $2.24 | $2.24 | $2.24 | $2.12 | 0 |
| 2020-01-29 | $2.24 | $2.24 | $2.24 | $2.24 | $2.12 | 0 |
| 2020-01-28 | $2.24 | $2.24 | $2.24 | $2.24 | $2.12 | 0 |
| 2020-01-27 | $2.24 | $2.24 | $2.24 | $2.24 | $2.12 | 0 |
| 2020-01-24 | $2.24 | $2.24 | $2.24 | $2.24 | $2.12 | 0 |
| 2020-01-23 | $2.28 | $2.29 | $2.22 | $2.24 | $2.12 | 94,352,720 |
| 2020-01-22 | $2.29 | $2.31 | $2.25 | $2.30 | $2.18 | 65,652,140 |
| 2020-01-21 | $2.34 | $2.34 | $2.29 | $2.29 | $2.17 | 72,802,040 |
| 2020-01-20 | $2.33 | $2.35 | $2.31 | $2.34 | $2.22 | 51,936,340 |
| 2020-01-17 | $2.34 | $2.38 | $2.32 | $2.32 | $2.20 | 82,020,910 |
| 2020-01-16 | $2.36 | $2.37 | $2.31 | $2.33 | $2.21 | 83,688,760 |
| 2020-01-15 | $2.40 | $2.41 | $2.35 | $2.36 | $2.24 | 99,286,000 |
| 2020-01-14 | $2.40 | $2.45 | $2.39 | $2.41 | $2.28 | 124,236,940 |
| 2020-01-13 | $2.44 | $2.45 | $2.38 | $2.40 | $2.27 | 117,834,320 |
| 2020-01-10 | $2.46 | $2.48 | $2.41 | $2.43 | $2.30 | 127,314,380 |
| 2020-01-09 | $2.39 | $2.46 | $2.39 | $2.41 | $2.28 | 214,976,200 |
| 2020-01-08 | $2.41 | $2.43 | $2.34 | $2.36 | $2.24 | 187,825,620 |
| 2020-01-07 | $2.30 | $2.40 | $2.29 | $2.37 | $2.24 | 168,413,940 |
| 2020-01-06 | $2.25 | $2.30 | $2.24 | $2.29 | $2.17 | 134,738,110 |
| 2020-01-03 | $2.26 | $2.27 | $2.24 | $2.25 | $2.13 | 66,836,250 |
| 2020-01-02 | $2.26 | $2.28 | $2.25 | $2.26 | $2.14 | 109,775,390 |
| 2020-01-01 | $2.24 | $2.24 | $2.24 | $2.24 | $2.12 | 0 |
| 2019-12-31 | $2.25 | $2.25 | $2.23 | $2.24 | $2.12 | 47,755,210 |
| 2019-12-30 | $2.22 | $2.25 | $2.21 | $2.25 | $2.13 | 87,528,050 |
| 2019-12-27 | $2.19 | $2.26 | $2.18 | $2.22 | $2.10 | 135,969,150 |
| 2019-12-26 | $2.19 | $2.19 | $2.18 | $2.19 | $2.07 | 27,033,380 |
| 2019-12-25 | $2.21 | $2.21 | $2.17 | $2.19 | $2.07 | 40,515,040 |
| 2019-12-24 | $2.16 | $2.22 | $2.16 | $2.21 | $2.09 | 54,022,930 |
| 2019-12-23 | $2.20 | $2.20 | $2.15 | $2.16 | $2.05 | 50,819,090 |
| 2019-12-20 | $2.21 | $2.22 | $2.19 | $2.20 | $2.08 | 39,265,440 |
| 2019-12-19 | $2.21 | $2.22 | $2.20 | $2.21 | $2.09 | 38,179,910 |
| 2019-12-18 | $2.21 | $2.24 | $2.20 | $2.21 | $2.09 | 60,209,760 |
| 2019-12-17 | $2.18 | $2.24 | $2.17 | $2.21 | $2.09 | 94,851,700 |
| 2019-12-16 | $2.18 | $2.19 | $2.16 | $2.19 | $2.07 | 44,644,760 |
| 2019-12-13 | $2.16 | $2.18 | $2.15 | $2.18 | $2.06 | 45,168,830 |
| 2019-12-12 | $2.16 | $2.17 | $2.14 | $2.15 | $2.04 | 27,379,410 |
| 2019-12-11 | $2.17 | $2.18 | $2.15 | $2.17 | $2.06 | 47,424,430 |
| 2019-12-10 | $2.16 | $2.18 | $2.15 | $2.17 | $2.06 | 38,578,360 |
| 2019-12-09 | $2.15 | $2.17 | $2.14 | $2.16 | $2.05 | 35,150,540 |
| 2019-12-06 | $2.16 | $2.16 | $2.14 | $2.16 | $2.05 | 23,217,740 |
| 2019-12-05 | $2.14 | $2.16 | $2.14 | $2.16 | $2.05 | 26,833,100 |
| 2019-12-04 | $2.14 | $2.15 | $2.13 | $2.14 | $2.03 | 23,206,390 |
| 2019-12-03 | $2.15 | $2.15 | $2.13 | $2.15 | $2.04 | 26,381,300 |
| 2019-12-02 | $2.16 | $2.17 | $2.14 | $2.15 | $2.04 | 33,825,530 |
| 2019-11-29 | $2.16 | $2.17 | $2.15 | $2.16 | $2.05 | 27,640,480 |
| 2019-11-28 | $2.18 | $2.19 | $2.15 | $2.17 | $2.06 | 37,650,460 |
| 2019-11-27 | $2.17 | $2.19 | $2.16 | $2.18 | $2.06 | 48,156,950 |
| 2019-11-26 | $2.19 | $2.21 | $2.16 | $2.16 | $2.05 | 134,128,270 |
| 2019-11-25 | $2.12 | $2.19 | $2.11 | $2.19 | $2.07 | 107,943,190 |
| 2019-11-22 | $2.10 | $2.14 | $2.09 | $2.12 | $2.01 | 52,674,620 |
| 2019-11-21 | $2.09 | $2.10 | $2.08 | $2.10 | $1.99 | 27,994,250 |
| 2019-11-20 | $2.10 | $2.10 | $2.08 | $2.10 | $1.99 | 23,416,140 |
| 2019-11-19 | $2.08 | $2.10 | $2.07 | $2.10 | $1.99 | 37,443,450 |
| 2019-11-18 | $2.08 | $2.09 | $2.07 | $2.09 | $1.98 | 26,381,540 |
| 2019-11-15 | $2.09 | $2.09 | $2.07 | $2.08 | $1.97 | 23,243,770 |
| 2019-11-14 | $2.09 | $2.09 | $2.07 | $2.09 | $1.98 | 18,412,700 |
| 2019-11-13 | $2.09 | $2.09 | $2.07 | $2.09 | $1.98 | 25,406,430 |
| 2019-11-12 | $2.09 | $2.10 | $2.07 | $2.09 | $1.98 | 30,816,690 |
| 2019-11-11 | $2.12 | $2.13 | $2.08 | $2.09 | $1.98 | 41,640,490 |
| 2019-11-08 | $2.14 | $2.15 | $2.12 | $2.13 | $2.02 | 28,901,390 |
| 2019-11-07 | $2.13 | $2.14 | $2.12 | $2.13 | $2.02 | 22,279,220 |
| 2019-11-06 | $2.14 | $2.14 | $2.12 | $2.12 | $2.01 | 34,253,840 |
| 2019-11-05 | $2.13 | $2.16 | $2.12 | $2.14 | $2.03 | 56,485,800 |
| 2019-11-04 | $2.12 | $2.14 | $2.12 | $2.12 | $2.01 | 25,842,810 |
| 2019-11-01 | $2.10 | $2.13 | $2.09 | $2.12 | $2.01 | 36,887,140 |
| 2019-10-31 | $2.11 | $2.12 | $2.09 | $2.11 | $2.00 | 30,302,820 |
| 2019-10-30 | $2.12 | $2.13 | $2.10 | $2.11 | $2.00 | 28,787,540 |
| 2019-10-29 | $2.13 | $2.14 | $2.11 | $2.12 | $2.01 | 41,473,970 |
| 2019-10-28 | $2.11 | $2.14 | $2.11 | $2.14 | $2.03 | 47,247,890 |
| 2019-10-25 | $2.12 | $2.12 | $2.09 | $2.11 | $2.00 | 30,081,130 |
| 2019-10-24 | $2.10 | $2.12 | $2.09 | $2.12 | $2.01 | 26,016,840 |
| 2019-10-23 | $2.12 | $2.12 | $2.10 | $2.10 | $1.99 | 22,206,250 |
| 2019-10-22 | $2.11 | $2.12 | $2.10 | $2.11 | $2.00 | 19,938,780 |
| 2019-10-21 | $2.10 | $2.12 | $2.09 | $2.11 | $2.00 | 34,361,410 |
| 2019-10-18 | $2.12 | $2.13 | $2.09 | $2.10 | $1.99 | 43,064,280 |
| 2019-10-17 | $2.12 | $2.13 | $2.11 | $2.13 | $2.02 | 28,512,020 |
| 2019-10-16 | $2.14 | $2.15 | $2.12 | $2.12 | $2.01 | 33,388,050 |
| 2019-10-15 | $2.16 | $2.16 | $2.13 | $2.14 | $2.03 | 37,900,140 |
| 2019-10-14 | $2.15 | $2.18 | $2.14 | $2.16 | $2.05 | 56,221,840 |
| 2019-10-11 | $2.15 | $2.15 | $2.12 | $2.14 | $2.03 | 32,785,880 |
| 2019-10-10 | $2.13 | $2.15 | $2.12 | $2.15 | $2.04 | 30,779,190 |
| 2019-10-09 | $2.11 | $2.13 | $2.10 | $2.12 | $2.01 | 22,823,810 |
| 2019-10-08 | $2.11 | $2.15 | $2.11 | $2.11 | $2.00 | 33,734,300 |
| 2019-10-07 | $2.12 | $2.12 | $2.12 | $2.12 | $2.01 | 0 |
| 2019-10-04 | $2.12 | $2.12 | $2.12 | $2.12 | $2.01 | 0 |
| 2019-10-03 | $2.12 | $2.12 | $2.12 | $2.12 | $2.01 | 0 |
| 2019-10-02 | $2.12 | $2.12 | $2.12 | $2.12 | $2.01 | 0 |
| 2019-10-01 | $2.12 | $2.12 | $2.12 | $2.12 | $2.01 | 0 |
| 2019-09-30 | $2.13 | $2.13 | $2.10 | $2.12 | $2.01 | 34,651,600 |
| 2019-09-27 | $2.13 | $2.14 | $2.12 | $2.13 | $2.02 | 22,370,540 |
| 2019-09-26 | $2.15 | $2.16 | $2.12 | $2.12 | $2.01 | 33,812,090 |
| 2019-09-25 | $2.15 | $2.16 | $2.12 | $2.15 | $2.04 | 33,257,830 |
| 2019-09-24 | $2.14 | $2.17 | $2.13 | $2.16 | $2.05 | 36,133,140 |
| 2019-09-23 | $2.16 | $2.17 | $2.12 | $2.14 | $2.03 | 48,140,300 |
| 2019-09-20 | $2.19 | $2.19 | $2.16 | $2.17 | $2.06 | 47,643,510 |
| 2019-09-19 | $2.17 | $2.19 | $2.15 | $2.19 | $2.07 | 35,196,200 |
| 2019-09-18 | $2.19 | $2.20 | $2.17 | $2.17 | $2.06 | 37,903,890 |
| 2019-09-17 | $2.24 | $2.24 | $2.18 | $2.19 | $2.07 | 60,251,930 |
| 2019-09-16 | $2.25 | $2.26 | $2.23 | $2.25 | $2.13 | 41,791,840 |
| 2019-09-13 | $2.25 | $2.25 | $2.25 | $2.25 | $2.13 | 0 |
| 2019-09-12 | $2.24 | $2.25 | $2.23 | $2.25 | $2.13 | 35,145,850 |
| 2019-09-11 | $2.25 | $2.25 | $2.23 | $2.24 | $2.12 | 37,723,420 |
| 2019-09-10 | $2.25 | $2.26 | $2.23 | $2.24 | $2.12 | 55,357,300 |
| 2019-09-09 | $2.25 | $2.27 | $2.22 | $2.26 | $2.14 | 76,502,180 |
| 2019-09-06 | $2.24 | $2.24 | $2.22 | $2.23 | $2.11 | 41,141,790 |
| 2019-09-05 | $2.23 | $2.26 | $2.22 | $2.23 | $2.11 | 80,152,400 |
| 2019-09-04 | $2.18 | $2.23 | $2.17 | $2.22 | $2.10 | 85,565,850 |
| 2019-09-03 | $2.17 | $2.19 | $2.16 | $2.18 | $2.06 | 42,499,930 |
| 2019-09-02 | $2.15 | $2.19 | $2.14 | $2.18 | $2.06 | 67,099,990 |
| 2019-08-30 | $2.17 | $2.17 | $2.13 | $2.15 | $2.04 | 39,471,890 |
| 2019-08-29 | $2.17 | $2.17 | $2.15 | $2.15 | $2.04 | 31,672,340 |
| 2019-08-28 | $2.17 | $2.17 | $2.15 | $2.17 | $2.06 | 36,999,700 |
| 2019-08-27 | $2.13 | $2.17 | $2.12 | $2.17 | $2.06 | 67,170,630 |
| 2019-08-26 | $2.09 | $2.15 | $2.08 | $2.13 | $2.02 | 46,072,650 |
| 2019-08-23 | $2.14 | $2.15 | $2.12 | $2.13 | $2.02 | 34,246,680 |
| 2019-08-22 | $2.16 | $2.17 | $2.12 | $2.14 | $2.03 | 49,230,910 |
| 2019-08-21 | $2.15 | $2.17 | $2.14 | $2.16 | $2.05 | 37,479,010 |
| 2019-08-20 | $2.11 | $2.24 | $2.10 | $2.17 | $2.06 | 121,715,460 |
| 2019-08-19 | $2.08 | $2.12 | $2.07 | $2.11 | $2.00 | 53,863,790 |
| 2019-08-16 | $2.07 | $2.08 | $2.06 | $2.07 | $1.96 | 25,797,200 |
| 2019-08-15 | $2.05 | $2.07 | $2.04 | $2.07 | $1.96 | 35,184,390 |
| 2019-08-14 | $2.09 | $2.10 | $2.07 | $2.08 | $1.97 | 31,218,210 |
| 2019-08-13 | $2.07 | $2.08 | $2.06 | $2.08 | $1.97 | 22,858,950 |
| 2019-08-12 | $2.07 | $2.09 | $2.05 | $2.09 | $1.98 | 28,276,150 |
| 2019-08-09 | $2.10 | $2.10 | $2.05 | $2.07 | $1.96 | 39,775,600 |
| 2019-08-08 | $2.08 | $2.10 | $2.07 | $2.09 | $1.98 | 31,599,720 |
| 2019-08-07 | $2.08 | $2.09 | $2.07 | $2.08 | $1.97 | 33,580,640 |
| 2019-08-06 | $2.11 | $2.11 | $2.04 | $2.08 | $1.97 | 77,378,170 |
| 2019-08-05 | $2.16 | $2.17 | $2.13 | $2.13 | $2.02 | 40,462,960 |
| 2019-08-02 | $2.18 | $2.18 | $2.15 | $2.17 | $2.06 | 44,428,780 |
| 2019-08-01 | $2.20 | $2.21 | $2.18 | $2.20 | $2.08 | 38,610,940 |
| 2019-07-31 | $2.21 | $2.21 | $2.20 | $2.20 | $2.08 | 20,584,310 |
| 2019-07-30 | $2.21 | $2.22 | $2.20 | $2.21 | $2.09 | 30,769,560 |
| 2019-07-29 | $2.20 | $2.21 | $2.19 | $2.21 | $2.09 | 35,917,450 |
| 2019-07-26 | $2.21 | $2.21 | $2.20 | $2.21 | $2.09 | 23,569,990 |
| 2019-07-25 | $2.21 | $2.22 | $2.20 | $2.22 | $2.10 | 29,111,900 |
| 2019-07-24 | $2.21 | $2.23 | $2.20 | $2.21 | $2.09 | 38,656,740 |
| 2019-07-23 | $2.20 | $2.21 | $2.19 | $2.21 | $2.09 | 28,055,780 |
| 2019-07-22 | $2.22 | $2.23 | $2.19 | $2.20 | $2.08 | 54,469,370 |
| 2019-07-19 | $2.21 | $2.24 | $2.21 | $2.23 | $2.11 | 47,541,830 |
| 2019-07-18 | $2.21 | $2.22 | $2.20 | $2.21 | $2.09 | 35,169,520 |
| 2019-07-17 | $2.22 | $2.23 | $2.21 | $2.22 | $2.10 | 33,686,380 |
| 2019-07-16 | $2.22 | $2.23 | $2.21 | $2.22 | $2.10 | 25,924,190 |
| 2019-07-15 | $2.22 | $2.24 | $2.19 | $2.22 | $2.10 | 61,184,410 |
| 2019-07-12 | $2.21 | $2.22 | $2.20 | $2.21 | $2.09 | 33,845,570 |
| 2019-07-11 | $2.22 | $2.23 | $2.20 | $2.21 | $2.09 | 35,873,390 |
| 2019-07-10 | $2.23 | $2.23 | $2.20 | $2.20 | $2.08 | 27,208,680 |
| 2019-07-09 | $2.21 | $2.23 | $2.20 | $2.23 | $2.11 | 32,788,900 |
| 2019-07-08 | $2.27 | $2.28 | $2.20 | $2.21 | $2.09 | 100,509,870 |
| 2019-07-05 | $2.28 | $2.29 | $2.27 | $2.28 | $2.16 | 27,864,550 |
| 2019-07-04 | $2.28 | $2.29 | $2.27 | $2.28 | $2.16 | 31,561,370 |
| 2019-07-03 | $2.29 | $2.29 | $2.27 | $2.27 | $2.15 | 39,040,330 |
| 2019-07-02 | $2.30 | $2.31 | $2.28 | $2.30 | $2.18 | 46,899,620 |
| 2019-07-01 | $2.29 | $2.31 | $2.28 | $2.31 | $2.19 | 67,373,800 |
| 2019-06-28 | $2.29 | $2.30 | $2.25 | $2.26 | $2.14 | 58,283,020 |
| 2019-06-27 | $2.32 | $2.35 | $2.31 | $2.33 | $2.16 | 65,229,940 |
| 2019-06-26 | $2.31 | $2.33 | $2.30 | $2.32 | $2.15 | 32,684,450 |
| 2019-06-25 | $2.34 | $2.35 | $2.30 | $2.32 | $2.15 | 56,891,100 |
| 2019-06-24 | $2.34 | $2.36 | $2.33 | $2.34 | $2.17 | 62,553,850 |
| 2019-06-21 | $2.32 | $2.37 | $2.31 | $2.36 | $2.19 | 135,506,850 |
| 2019-06-20 | $2.28 | $2.32 | $2.26 | $2.32 | $2.15 | 95,676,530 |
| 2019-06-19 | $2.30 | $2.31 | $2.27 | $2.28 | $2.11 | 83,398,590 |
| 2019-06-18 | $2.28 | $2.29 | $2.25 | $2.27 | $2.10 | 33,379,550 |
| 2019-06-17 | $2.27 | $2.30 | $2.26 | $2.28 | $2.11 | 36,137,390 |
| 2019-06-14 | $2.29 | $2.32 | $2.27 | $2.27 | $2.10 | 61,558,680 |
| 2019-06-13 | $2.28 | $2.30 | $2.26 | $2.29 | $2.12 | 44,969,670 |
| 2019-06-12 | $2.29 | $2.31 | $2.28 | $2.29 | $2.12 | 60,148,920 |
| 2019-06-11 | $2.24 | $2.30 | $2.23 | $2.29 | $2.12 | 67,206,450 |
| 2019-06-10 | $2.24 | $2.25 | $2.22 | $2.24 | $2.08 | 40,371,880 |
| 2019-06-07 | $2.23 | $2.23 | $2.23 | $2.23 | $2.07 | 0 |
| 2019-06-06 | $2.25 | $2.26 | $2.23 | $2.23 | $2.07 | 34,938,530 |
| 2019-06-05 | $2.28 | $2.28 | $2.25 | $2.25 | $2.09 | 32,698,470 |
| 2019-06-04 | $2.27 | $2.28 | $2.25 | $2.26 | $2.09 | 37,323,670 |
| 2019-06-03 | $2.30 | $2.31 | $2.27 | $2.28 | $2.11 | 56,225,180 |
| 2019-05-31 | $2.30 | $2.33 | $2.29 | $2.30 | $2.13 | 49,720,580 |
| 2019-05-30 | $2.29 | $2.31 | $2.27 | $2.30 | $2.13 | 57,040,060 |
| 2019-05-29 | $2.28 | $2.32 | $2.27 | $2.30 | $2.13 | 57,213,670 |
| 2019-05-28 | $2.29 | $2.32 | $2.28 | $2.29 | $2.12 | 57,824,020 |
| 2019-05-27 | $2.27 | $2.32 | $2.25 | $2.31 | $2.14 | 58,772,500 |
| 2019-05-24 | $2.25 | $2.28 | $2.25 | $2.27 | $2.10 | 42,353,780 |
| 2019-05-23 | $2.28 | $2.28 | $2.25 | $2.26 | $2.09 | 40,002,700 |
| 2019-05-22 | $2.33 | $2.33 | $2.27 | $2.29 | $2.12 | 65,013,310 |
| 2019-05-21 | $2.30 | $2.37 | $2.29 | $2.33 | $2.16 | 88,368,090 |
| 2019-05-20 | $2.27 | $2.32 | $2.23 | $2.31 | $2.14 | 72,436,320 |
| 2019-05-17 | $2.36 | $2.37 | $2.27 | $2.28 | $2.11 | 87,701,120 |
| 2019-05-16 | $2.31 | $2.40 | $2.30 | $2.37 | $2.20 | 118,122,320 |
| 2019-05-15 | $2.29 | $2.31 | $2.28 | $2.31 | $2.14 | 54,170,850 |
| 2019-05-14 | $2.25 | $2.30 | $2.25 | $2.27 | $2.10 | 46,435,020 |
| 2019-05-13 | $2.29 | $2.31 | $2.28 | $2.28 | $2.11 | 69,236,490 |
| 2019-05-10 | $2.28 | $2.32 | $2.25 | $2.32 | $2.15 | 113,027,720 |
| 2019-05-09 | $2.26 | $2.29 | $2.25 | $2.27 | $2.10 | 59,270,640 |
| 2019-05-08 | $2.26 | $2.31 | $2.23 | $2.27 | $2.10 | 87,632,380 |
| 2019-05-07 | $2.34 | $2.36 | $2.28 | $2.31 | $2.14 | 108,977,280 |
| 2019-05-06 | $2.44 | $2.44 | $2.30 | $2.33 | $2.16 | 123,170,410 |
| 2019-05-03 | $2.51 | $2.51 | $2.51 | $2.51 | $2.33 | 0 |
| 2019-05-02 | $2.51 | $2.51 | $2.51 | $2.51 | $2.33 | 0 |
| 2019-05-01 | $2.51 | $2.51 | $2.51 | $2.51 | $2.33 | 0 |
| 2019-04-30 | $2.48 | $2.52 | $2.47 | $2.51 | $2.33 | 52,161,830 |
| 2019-04-29 | $2.55 | $2.56 | $2.46 | $2.48 | $2.30 | 87,470,700 |
| 2019-04-26 | $2.60 | $2.60 | $2.55 | $2.56 | $2.37 | 72,439,600 |
| 2019-04-25 | $2.68 | $2.69 | $2.60 | $2.60 | $2.41 | 80,349,910 |
| 2019-04-24 | $2.69 | $2.70 | $2.65 | $2.69 | $2.49 | 67,663,400 |
| 2019-04-23 | $2.74 | $2.75 | $2.68 | $2.69 | $2.49 | 92,139,110 |
| 2019-04-22 | $2.82 | $2.83 | $2.73 | $2.74 | $2.54 | 113,905,430 |
| 2019-04-19 | $2.77 | $2.80 | $2.75 | $2.80 | $2.59 | 81,604,710 |
| 2019-04-18 | $2.79 | $2.81 | $2.76 | $2.76 | $2.56 | 74,911,390 |
| 2019-04-17 | $2.80 | $2.82 | $2.77 | $2.79 | $2.59 | 98,672,430 |
| 2019-04-16 | $2.74 | $2.82 | $2.72 | $2.81 | $2.60 | 111,859,150 |
| 2019-04-15 | $2.80 | $2.83 | $2.74 | $2.74 | $2.54 | 79,405,240 |
| 2019-04-12 | $2.76 | $2.77 | $2.73 | $2.77 | $2.57 | 62,202,570 |
| 2019-04-11 | $2.80 | $2.81 | $2.75 | $2.75 | $2.55 | 76,934,150 |
| 2019-04-10 | $2.81 | $2.83 | $2.76 | $2.80 | $2.59 | 93,341,600 |
| 2019-04-09 | $2.85 | $2.86 | $2.80 | $2.83 | $2.62 | 126,868,020 |
| 2019-04-08 | $2.85 | $2.94 | $2.82 | $2.88 | $2.67 | 250,668,190 |
| 2019-04-05 | $2.83 | $2.83 | $2.83 | $2.83 | $2.62 | 0 |
| 2019-04-04 | $2.88 | $2.90 | $2.80 | $2.83 | $2.62 | 163,122,350 |
| 2019-04-03 | $2.78 | $2.82 | $2.76 | $2.81 | $2.60 | 106,488,970 |
| 2019-04-02 | $2.84 | $2.85 | $2.77 | $2.80 | $2.59 | 150,035,840 |
| 2019-04-01 | $2.71 | $2.85 | $2.71 | $2.79 | $2.59 | 201,284,990 |
| 2019-03-29 | $2.58 | $2.67 | $2.58 | $2.67 | $2.47 | 97,992,260 |
| 2019-03-28 | $2.62 | $2.64 | $2.58 | $2.59 | $2.40 | 61,310,170 |
| 2019-03-27 | $2.63 | $2.64 | $2.60 | $2.64 | $2.45 | 63,446,100 |
| 2019-03-26 | $2.71 | $2.72 | $2.60 | $2.61 | $2.42 | 123,686,160 |
| 2019-03-25 | $2.69 | $2.75 | $2.67 | $2.70 | $2.50 | 97,619,510 |
| 2019-03-22 | $2.75 | $2.76 | $2.70 | $2.73 | $2.53 | 89,076,320 |
| 2019-03-21 | $2.75 | $2.77 | $2.73 | $2.76 | $2.56 | 104,466,720 |
| 2019-03-20 | $2.73 | $2.77 | $2.71 | $2.75 | $2.55 | 101,586,490 |
| 2019-03-19 | $2.78 | $2.79 | $2.72 | $2.74 | $2.54 | 86,431,080 |
| 2019-03-18 | $2.71 | $2.77 | $2.70 | $2.76 | $2.56 | 116,157,000 |
| 2019-03-15 | $2.69 | $2.74 | $2.69 | $2.71 | $2.51 | 113,538,160 |
| 2019-03-14 | $2.74 | $2.83 | $2.66 | $2.69 | $2.49 | 151,151,100 |
| 2019-03-13 | $2.84 | $2.85 | $2.73 | $2.76 | $2.56 | 163,780,190 |
| 2019-03-12 | $2.80 | $2.94 | $2.79 | $2.85 | $2.64 | 229,846,870 |
| 2019-03-11 | $2.71 | $2.80 | $2.71 | $2.79 | $2.59 | 174,832,720 |
| 2019-03-08 | $2.87 | $2.90 | $2.70 | $2.71 | $2.51 | 314,254,300 |
| 2019-03-07 | $2.73 | $2.99 | $2.70 | $2.93 | $2.72 | 373,879,660 |
| 2019-03-06 | $2.66 | $2.75 | $2.65 | $2.73 | $2.53 | 200,894,270 |
| 2019-03-05 | $2.60 | $2.66 | $2.58 | $2.65 | $2.46 | 149,195,190 |
| 2019-03-04 | $2.57 | $2.68 | $2.57 | $2.61 | $2.42 | 201,054,750 |
| 2019-03-01 | $2.56 | $2.57 | $2.51 | $2.56 | $2.37 | 118,282,990 |
| 2019-02-28 | $2.51 | $2.61 | $2.50 | $2.56 | $2.37 | 188,186,820 |
| 2019-02-27 | $2.49 | $2.53 | $2.47 | $2.49 | $2.31 | 169,422,490 |
| 2019-02-26 | $2.46 | $2.58 | $2.42 | $2.50 | $2.32 | 348,531,160 |
| 2019-02-25 | $2.31 | $2.44 | $2.31 | $2.44 | $2.26 | 245,034,660 |
| 2019-02-22 | $2.27 | $2.30 | $2.26 | $2.30 | $2.13 | 84,350,830 |
| 2019-02-21 | $2.30 | $2.31 | $2.27 | $2.27 | $2.10 | 85,987,660 |
| 2019-02-20 | $2.28 | $2.33 | $2.27 | $2.30 | $2.13 | 83,120,310 |
| 2019-02-19 | $2.29 | $2.30 | $2.26 | $2.28 | $2.11 | 97,676,820 |
| 2019-02-18 | $2.25 | $2.30 | $2.25 | $2.29 | $2.12 | 87,810,730 |
| 2019-02-15 | $2.25 | $2.27 | $2.24 | $2.25 | $2.09 | 48,370,430 |
| 2019-02-14 | $2.25 | $2.26 | $2.24 | $2.25 | $2.09 | 61,696,580 |
| 2019-02-13 | $2.22 | $2.27 | $2.22 | $2.26 | $2.09 | 90,568,390 |
| 2019-02-12 | $2.21 | $2.24 | $2.20 | $2.22 | $2.06 | 52,818,330 |
| 2019-02-11 | $2.17 | $2.21 | $2.16 | $2.21 | $2.05 | 50,744,920 |
| 2019-02-08 | $2.17 | $2.17 | $2.17 | $2.17 | $2.01 | 0 |
| 2019-02-07 | $2.17 | $2.17 | $2.17 | $2.17 | $2.01 | 0 |
| 2019-02-06 | $2.17 | $2.17 | $2.17 | $2.17 | $2.01 | 0 |
| 2019-02-05 | $2.17 | $2.17 | $2.17 | $2.17 | $2.01 | 0 |
| 2019-02-04 | $2.17 | $2.17 | $2.17 | $2.17 | $2.01 | 0 |
| 2019-02-01 | $2.14 | $2.17 | $2.13 | $2.17 | $2.01 | 32,596,820 |
| 2019-01-31 | $2.14 | $2.16 | $2.12 | $2.13 | $1.97 | 33,724,250 |
| 2019-01-30 | $2.15 | $2.16 | $2.13 | $2.14 | $1.98 | 26,392,040 |
| 2019-01-29 | $2.18 | $2.19 | $2.14 | $2.16 | $2.00 | 35,341,610 |
| 2019-01-28 | $2.21 | $2.22 | $2.18 | $2.19 | $2.03 | 36,267,570 |
| 2019-01-25 | $2.21 | $2.23 | $2.20 | $2.20 | $2.04 | 25,993,880 |
| 2019-01-24 | $2.20 | $2.22 | $2.19 | $2.22 | $2.06 | 25,640,690 |
| 2019-01-23 | $2.20 | $2.22 | $2.19 | $2.20 | $2.04 | 25,169,890 |
| 2019-01-22 | $2.24 | $2.25 | $2.20 | $2.21 | $2.05 | 41,413,690 |
| 2019-01-21 | $2.26 | $2.26 | $2.23 | $2.25 | $2.09 | 60,638,610 |
| 2019-01-18 | $2.21 | $2.28 | $2.20 | $2.26 | $2.09 | 88,517,230 |
| 2019-01-17 | $2.19 | $2.24 | $2.19 | $2.21 | $2.05 | 58,695,530 |
| 2019-01-16 | $2.20 | $2.22 | $2.19 | $2.19 | $2.03 | 32,180,510 |
| 2019-01-15 | $2.19 | $2.20 | $2.18 | $2.20 | $2.04 | 31,676,030 |
| 2019-01-14 | $2.19 | $2.21 | $2.18 | $2.20 | $2.04 | 36,583,300 |
| 2019-01-11 | $2.17 | $2.21 | $2.17 | $2.20 | $2.04 | 44,418,300 |
| 2019-01-10 | $2.19 | $2.20 | $2.17 | $2.17 | $2.01 | 32,555,210 |
| 2019-01-09 | $2.18 | $2.22 | $2.18 | $2.19 | $2.03 | 43,082,620 |
| 2019-01-08 | $2.18 | $2.20 | $2.17 | $2.18 | $2.02 | 35,926,810 |
| 2019-01-07 | $2.16 | $2.19 | $2.15 | $2.19 | $2.03 | 45,425,030 |
| 2019-01-04 | $2.10 | $2.16 | $2.09 | $2.15 | $1.99 | 51,206,060 |
| 2019-01-03 | $2.10 | $2.13 | $2.09 | $2.11 | $1.96 | 29,099,870 |
| 2019-01-02 | $2.12 | $2.12 | $2.09 | $2.11 | $1.96 | 27,276,780 |
| 2019-01-01 | $2.11 | $2.11 | $2.11 | $2.11 | $1.96 | 0 |
| 2018-12-31 | $2.11 | $2.11 | $2.11 | $2.11 | $1.96 | 0 |
| 2018-12-28 | $2.11 | $2.13 | $2.10 | $2.11 | $1.96 | 23,035,780 |
| 2018-12-27 | $2.15 | $2.15 | $2.11 | $2.11 | $1.96 | 29,454,650 |
| 2018-12-26 | $2.11 | $2.13 | $2.10 | $2.12 | $1.96 | 29,716,420 |
| 2018-12-25 | $2.15 | $2.15 | $2.09 | $2.12 | $1.96 | 42,901,400 |
| 2018-12-24 | $2.15 | $2.17 | $2.15 | $2.16 | $2.00 | 28,001,780 |
| 2018-12-21 | $2.17 | $2.18 | $2.15 | $2.16 | $2.00 | 20,691,820 |
| 2018-12-20 | $2.17 | $2.19 | $2.16 | $2.18 | $2.02 | 35,019,460 |
| 2018-12-19 | $2.18 | $2.19 | $2.17 | $2.18 | $2.02 | 23,903,410 |
| 2018-12-18 | $2.18 | $2.20 | $2.17 | $2.18 | $2.02 | 35,024,460 |
| 2018-12-17 | $2.19 | $2.21 | $2.18 | $2.20 | $2.04 | 41,606,980 |
| 2018-12-14 | $2.26 | $2.26 | $2.20 | $2.20 | $2.04 | 78,121,200 |
| 2018-12-13 | $2.26 | $2.28 | $2.23 | $2.25 | $2.09 | 78,457,250 |
| 2018-12-12 | $2.26 | $2.27 | $2.24 | $2.25 | $2.09 | 29,276,400 |
| 2018-12-11 | $2.26 | $2.27 | $2.25 | $2.27 | $2.10 | 19,403,660 |
| 2018-12-10 | $2.28 | $2.28 | $2.25 | $2.25 | $2.09 | 30,698,300 |
| 2018-12-07 | $2.29 | $2.30 | $2.28 | $2.29 | $2.12 | 27,823,130 |
| 2018-12-06 | $2.32 | $2.32 | $2.28 | $2.29 | $2.12 | 35,385,140 |
| 2018-12-05 | $2.30 | $2.34 | $2.29 | $2.33 | $2.16 | 43,498,040 |
| 2018-12-04 | $2.32 | $2.34 | $2.31 | $2.33 | $2.16 | 47,285,080 |
| 2018-12-03 | $2.30 | $2.34 | $2.28 | $2.32 | $2.15 | 77,369,050 |
| 2018-11-30 | $2.31 | $2.32 | $2.19 | $2.26 | $2.09 | 126,840,200 |
| 2018-11-29 | $2.38 | $2.39 | $2.30 | $2.32 | $2.15 | 61,632,550 |
| 2018-11-28 | $2.36 | $2.38 | $2.33 | $2.37 | $2.20 | 28,354,470 |
| 2018-11-27 | $2.37 | $2.38 | $2.35 | $2.36 | $2.19 | 24,400,130 |
| 2018-11-26 | $2.37 | $2.38 | $2.34 | $2.36 | $2.19 | 41,343,280 |
| 2018-11-23 | $2.41 | $2.42 | $2.34 | $2.39 | $2.21 | 56,009,630 |
| 2018-11-22 | $2.42 | $2.43 | $2.40 | $2.41 | $2.23 | 34,323,740 |
| 2018-11-21 | $2.38 | $2.43 | $2.37 | $2.42 | $2.24 | 51,018,790 |
| 2018-11-20 | $2.46 | $2.47 | $2.40 | $2.41 | $2.23 | 96,639,520 |
| 2018-11-19 | $2.46 | $2.48 | $2.45 | $2.48 | $2.30 | 55,551,300 |
| 2018-11-16 | $2.47 | $2.49 | $2.44 | $2.47 | $2.29 | 90,273,050 |
| 2018-11-15 | $2.44 | $2.48 | $2.43 | $2.47 | $2.29 | 65,069,630 |
| 2018-11-14 | $2.44 | $2.50 | $2.43 | $2.44 | $2.26 | 139,946,730 |
| 2018-11-13 | $2.36 | $2.44 | $2.35 | $2.44 | $2.26 | 120,852,730 |
| 2018-11-12 | $2.34 | $2.40 | $2.32 | $2.39 | $2.21 | 63,781,410 |
| 2018-11-09 | $2.36 | $2.38 | $2.33 | $2.34 | $2.17 | 65,417,380 |
| 2018-11-08 | $2.41 | $2.42 | $2.38 | $2.38 | $2.21 | 41,923,260 |
| 2018-11-07 | $2.37 | $2.45 | $2.36 | $2.42 | $2.24 | 73,421,350 |
| 2018-11-06 | $2.39 | $2.39 | $2.36 | $2.38 | $2.21 | 40,760,790 |
| 2018-11-05 | $2.41 | $2.42 | $2.38 | $2.40 | $2.22 | 63,149,720 |
| 2018-11-02 | $2.40 | $2.43 | $2.38 | $2.42 | $2.24 | 72,205,010 |
| 2018-11-01 | $2.46 | $2.48 | $2.36 | $2.38 | $2.21 | 96,420,280 |
| 2018-10-31 | $2.65 | $2.65 | $2.65 | $2.65 | $2.46 | 0 |
| 2018-10-30 | $2.65 | $2.65 | $2.65 | $2.65 | $2.46 | 0 |
| 2018-10-29 | $2.65 | $2.65 | $2.65 | $2.65 | $2.46 | 0 |
| 2018-10-26 | $2.65 | $2.65 | $2.65 | $2.65 | $2.46 | 0 |
| 2018-10-25 | $2.65 | $2.65 | $2.65 | $2.65 | $2.46 | 0 |
| 2018-10-24 | $2.65 | $2.65 | $2.65 | $2.65 | $2.46 | 0 |
| 2018-10-23 | $2.62 | $2.66 | $2.58 | $2.65 | $2.46 | 112,983,480 |
| 2018-10-22 | $2.53 | $2.65 | $2.50 | $2.64 | $2.45 | 113,088,960 |
| 2018-10-19 | $2.52 | $2.58 | $2.34 | $2.56 | $2.37 | 128,760,240 |
| 2018-10-18 | $2.60 | $2.61 | $2.54 | $2.60 | $2.41 | 43,968,860 |
| 2018-10-17 | $2.60 | $2.64 | $2.54 | $2.64 | $2.45 | 41,971,970 |
| 2018-10-16 | $2.59 | $2.60 | $2.52 | $2.59 | $2.40 | 36,783,890 |
| 2018-10-15 | $2.62 | $2.62 | $2.57 | $2.58 | $2.39 | 29,050,100 |
| 2018-10-12 | $2.58 | $2.64 | $2.52 | $2.63 | $2.44 | 52,929,470 |
| 2018-10-11 | $2.67 | $2.69 | $2.53 | $2.58 | $2.39 | 67,742,580 |
| 2018-10-10 | $2.76 | $2.77 | $2.73 | $2.74 | $2.54 | 25,796,350 |
| 2018-10-09 | $2.73 | $2.77 | $2.73 | $2.75 | $2.55 | 25,640,430 |
| 2018-10-08 | $2.76 | $2.79 | $2.72 | $2.72 | $2.52 | 36,955,260 |
| 2018-10-05 | $2.78 | $2.78 | $2.78 | $2.78 | $2.58 | 0 |
| 2018-10-04 | $2.78 | $2.78 | $2.78 | $2.78 | $2.58 | 0 |
| 2018-10-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.58 | 0 |
| 2018-10-02 | $2.78 | $2.78 | $2.78 | $2.78 | $2.58 | 0 |
| 2018-10-01 | $2.78 | $2.78 | $2.78 | $2.78 | $2.58 | 0 |
| 2018-09-28 | $2.78 | $2.80 | $2.77 | $2.78 | $2.58 | 27,704,790 |
| 2018-09-27 | $2.77 | $2.79 | $2.77 | $2.77 | $2.57 | 29,016,900 |
| 2018-09-26 | $2.76 | $2.81 | $2.75 | $2.78 | $2.58 | 40,027,950 |
| 2018-09-25 | $2.72 | $2.77 | $2.71 | $2.77 | $2.57 | 32,772,900 |
| 2018-09-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.55 | 0 |
| 2018-09-21 | $2.73 | $2.75 | $2.71 | $2.75 | $2.55 | 35,914,120 |
| 2018-09-20 | $2.72 | $2.73 | $2.70 | $2.71 | $2.51 | 25,185,180 |
| 2018-09-19 | $2.69 | $2.73 | $2.69 | $2.72 | $2.52 | 26,402,670 |
| 2018-09-18 | $2.65 | $2.69 | $2.64 | $2.69 | $2.49 | 19,761,050 |
| 2018-09-17 | $2.66 | $2.67 | $2.64 | $2.65 | $2.46 | 13,916,200 |
| 2018-09-14 | $2.68 | $2.70 | $2.66 | $2.68 | $2.48 | 23,733,700 |
| 2018-09-13 | $2.65 | $2.68 | $2.65 | $2.68 | $2.48 | 19,310,830 |
| 2018-09-12 | $2.66 | $2.66 | $2.62 | $2.65 | $2.46 | 14,795,720 |
| 2018-09-11 | $2.64 | $2.66 | $2.62 | $2.66 | $2.47 | 21,372,700 |
| 2018-09-10 | $2.67 | $2.68 | $2.63 | $2.64 | $2.45 | 24,030,220 |
| 2018-09-07 | $2.68 | $2.71 | $2.67 | $2.67 | $2.47 | 32,006,310 |
| 2018-09-06 | $2.71 | $2.73 | $2.67 | $2.68 | $2.48 | 30,371,870 |
| 2018-09-05 | $2.74 | $2.75 | $2.70 | $2.73 | $2.53 | 25,662,300 |
| 2018-09-04 | $2.73 | $2.75 | $2.70 | $2.75 | $2.55 | 22,570,390 |
| 2018-09-03 | $2.72 | $2.73 | $2.67 | $2.73 | $2.53 | 33,427,070 |
| 2018-08-31 | $2.78 | $2.78 | $2.71 | $2.71 | $2.51 | 37,670,340 |
| 2018-08-30 | $2.80 | $2.82 | $2.76 | $2.77 | $2.57 | 28,943,580 |
| 2018-08-29 | $2.80 | $2.82 | $2.77 | $2.79 | $2.59 | 43,329,180 |
| 2018-08-28 | $2.75 | $2.86 | $2.75 | $2.80 | $2.59 | 59,701,140 |
| 2018-08-27 | $2.72 | $2.77 | $2.71 | $2.75 | $2.55 | 44,652,400 |
| 2018-08-24 | $2.69 | $2.72 | $2.68 | $2.71 | $2.51 | 15,799,780 |
| 2018-08-23 | $2.70 | $2.71 | $2.67 | $2.69 | $2.49 | 15,340,580 |
| 2018-08-22 | $2.71 | $2.72 | $2.68 | $2.69 | $2.49 | 18,200,560 |
| 2018-08-21 | $2.70 | $2.74 | $2.69 | $2.72 | $2.52 | 28,959,710 |
| 2018-08-20 | $2.67 | $2.72 | $2.63 | $2.71 | $2.51 | 28,132,270 |
| 2018-08-17 | $2.67 | $2.70 | $2.65 | $2.67 | $2.47 | 27,419,910 |
| 2018-08-16 | $2.63 | $2.68 | $2.63 | $2.65 | $2.46 | 26,645,700 |
| 2018-08-15 | $2.74 | $2.74 | $2.66 | $2.67 | $2.47 | 31,598,770 |
| 2018-08-14 | $2.75 | $2.75 | $2.72 | $2.74 | $2.54 | 16,660,470 |
| 2018-08-13 | $2.76 | $2.76 | $2.72 | $2.76 | $2.56 | 25,148,770 |
| 2018-08-10 | $2.78 | $2.79 | $2.76 | $2.78 | $2.58 | 31,086,160 |
| 2018-08-09 | $2.78 | $2.87 | $2.77 | $2.80 | $2.59 | 60,021,870 |
| 2018-08-08 | $2.76 | $2.78 | $2.73 | $2.75 | $2.55 | 30,570,070 |
| 2018-08-07 | $2.70 | $2.78 | $2.64 | $2.77 | $2.57 | 45,778,520 |
| 2018-08-06 | $2.72 | $2.76 | $2.68 | $2.69 | $2.49 | 33,852,720 |
| 2018-08-03 | $2.73 | $2.79 | $2.72 | $2.75 | $2.55 | 30,506,600 |
| 2018-08-02 | $2.82 | $2.83 | $2.69 | $2.73 | $2.53 | 54,103,300 |
| 2018-08-01 | $2.85 | $2.91 | $2.83 | $2.85 | $2.64 | 41,843,150 |
| 2018-07-31 | $2.84 | $2.87 | $2.82 | $2.86 | $2.65 | 21,262,600 |
| 2018-07-30 | $2.87 | $2.91 | $2.81 | $2.84 | $2.63 | 37,936,920 |
| 2018-07-27 | $2.89 | $2.89 | $2.85 | $2.87 | $2.66 | 25,001,630 |
| 2018-07-26 | $2.88 | $2.90 | $2.86 | $2.87 | $2.66 | 25,630,530 |
| 2018-07-25 | $2.89 | $2.91 | $2.85 | $2.89 | $2.68 | 44,167,820 |
| 2018-07-24 | $2.82 | $2.94 | $2.81 | $2.88 | $2.67 | 83,340,680 |
| 2018-07-23 | $2.69 | $2.84 | $2.68 | $2.81 | $2.60 | 70,615,440 |
| 2018-07-20 | $2.67 | $2.71 | $2.66 | $2.69 | $2.49 | 30,283,030 |
| 2018-07-19 | $2.66 | $2.69 | $2.66 | $2.67 | $2.47 | 24,342,000 |
| 2018-07-18 | $2.66 | $2.68 | $2.65 | $2.66 | $2.47 | 18,421,500 |
| 2018-07-17 | $2.68 | $2.69 | $2.64 | $2.66 | $2.47 | 20,788,530 |
| 2018-07-16 | $2.64 | $2.69 | $2.64 | $2.67 | $2.47 | 32,105,060 |
| 2018-07-13 | $2.63 | $2.66 | $2.62 | $2.64 | $2.45 | 29,284,550 |
| 2018-07-12 | $2.55 | $2.65 | $2.55 | $2.63 | $2.44 | 39,776,860 |
| 2018-07-11 | $2.61 | $2.61 | $2.54 | $2.57 | $2.38 | 28,441,330 |
| 2018-07-10 | $2.62 | $2.65 | $2.61 | $2.63 | $2.44 | 23,070,730 |
| 2018-07-09 | $2.59 | $2.63 | $2.58 | $2.62 | $2.43 | 25,574,750 |
| 2018-07-06 | $2.58 | $2.61 | $2.52 | $2.59 | $2.40 | 33,901,530 |
| 2018-07-05 | $2.64 | $2.65 | $2.57 | $2.58 | $2.39 | 28,816,620 |
| 2018-07-04 | $2.66 | $2.67 | $2.64 | $2.64 | $2.45 | 21,313,690 |
| 2018-07-03 | $2.64 | $2.67 | $2.63 | $2.67 | $2.47 | 25,066,860 |
| 2018-07-02 | $2.71 | $2.71 | $2.64 | $2.65 | $2.46 | 30,251,500 |
| 2018-06-29 | $2.68 | $2.72 | $2.66 | $2.71 | $2.51 | 26,558,920 |
| 2018-06-28 | $2.67 | $2.70 | $2.65 | $2.67 | $2.47 | 32,286,260 |
| 2018-06-27 | $2.70 | $2.71 | $2.67 | $2.68 | $2.48 | 28,471,860 |
| 2018-06-26 | $2.68 | $2.71 | $2.66 | $2.71 | $2.51 | 30,921,760 |
| 2018-06-25 | $2.78 | $2.79 | $2.71 | $2.71 | $2.51 | 28,647,710 |
| 2018-06-22 | $2.75 | $2.77 | $2.69 | $2.76 | $2.56 | 32,034,390 |
| 2018-06-21 | $2.79 | $2.85 | $2.75 | $2.76 | $2.56 | 39,331,630 |
| 2018-06-20 | $2.77 | $2.81 | $2.75 | $2.79 | $2.59 | 29,478,490 |
| 2018-06-19 | $2.94 | $2.94 | $2.75 | $2.79 | $2.59 | 69,957,580 |
| 2018-06-18 | $2.96 | $2.96 | $2.96 | $2.96 | $2.74 | 0 |
| 2018-06-15 | $2.95 | $2.96 | $2.93 | $2.96 | $2.74 | 23,913,090 |
| 2018-06-14 | $2.94 | $2.97 | $2.93 | $2.96 | $2.74 | 17,778,180 |
| 2018-06-13 | $2.96 | $2.97 | $2.94 | $2.94 | $2.72 | 21,767,800 |
| 2018-06-12 | $2.93 | $2.98 | $2.92 | $2.97 | $2.75 | 28,763,140 |
| 2018-06-11 | $2.93 | $2.94 | $2.92 | $2.93 | $2.72 | 18,818,230 |
| 2018-06-08 | $2.98 | $2.98 | $2.92 | $2.94 | $2.72 | 22,925,180 |
| 2018-06-07 | $2.99 | $3.01 | $2.97 | $2.98 | $2.76 | 19,232,820 |
| 2018-06-06 | $2.97 | $3.01 | $2.97 | $2.98 | $2.76 | 20,196,030 |
| 2018-06-05 | $2.96 | $2.98 | $2.95 | $2.98 | $2.76 | 17,627,450 |
| 2018-06-04 | $2.94 | $2.98 | $2.93 | $2.97 | $2.75 | 23,592,660 |
| 2018-06-01 | $2.94 | $2.97 | $2.92 | $2.93 | $2.72 | 24,864,750 |
| 2018-05-31 | $2.93 | $2.95 | $2.91 | $2.94 | $2.72 | 30,795,960 |
| 2018-05-30 | $2.99 | $2.99 | $2.92 | $2.93 | $2.72 | 45,384,140 |
| 2018-05-29 | $3.01 | $3.03 | $2.98 | $3.00 | $2.78 | 35,337,050 |
| 2018-05-28 | $3.04 | $3.04 | $3.01 | $3.02 | $2.80 | 32,167,620 |
| 2018-05-25 | $3.09 | $3.10 | $3.03 | $3.04 | $2.82 | 57,194,360 |
| 2018-05-24 | $3.12 | $3.12 | $3.09 | $3.10 | $2.87 | 20,491,170 |
| 2018-05-23 | $3.14 | $3.14 | $3.11 | $3.12 | $2.89 | 22,177,700 |
| 2018-05-22 | $3.16 | $3.16 | $3.12 | $3.14 | $2.91 | 34,185,950 |
| 2018-05-21 | $3.15 | $3.18 | $3.15 | $3.16 | $2.93 | 50,461,380 |
| 2018-05-18 | $3.10 | $3.15 | $3.08 | $3.14 | $2.91 | 40,915,950 |
| 2018-05-17 | $3.11 | $3.12 | $3.09 | $3.10 | $2.87 | 16,850,460 |
| 2018-05-16 | $3.12 | $3.12 | $3.10 | $3.11 | $2.88 | 16,052,800 |
| 2018-05-15 | $3.10 | $3.12 | $3.09 | $3.12 | $2.89 | 24,289,790 |
| 2018-05-14 | $3.11 | $3.12 | $3.09 | $3.10 | $2.87 | 26,839,750 |
| 2018-05-11 | $3.13 | $3.13 | $3.11 | $3.11 | $2.88 | 23,394,400 |
| 2018-05-10 | $3.14 | $3.15 | $3.11 | $3.13 | $2.90 | 22,817,330 |
| 2018-05-09 | $3.14 | $3.15 | $3.12 | $3.13 | $2.90 | 20,851,300 |
| 2018-05-08 | $3.12 | $3.15 | $3.12 | $3.15 | $2.92 | 36,811,450 |
| 2018-05-07 | $3.10 | $3.13 | $3.09 | $3.13 | $2.90 | 39,596,150 |
| 2018-05-04 | $3.09 | $3.11 | $3.07 | $3.10 | $2.87 | 37,082,290 |
| 2018-05-03 | $3.13 | $3.16 | $3.09 | $3.14 | $2.85 | 43,168,770 |
| 2018-05-02 | $3.14 | $3.16 | $3.10 | $3.12 | $2.84 | 46,291,080 |
| 2018-05-01 | $3.16 | $3.16 | $3.16 | $3.16 | $2.87 | 0 |
| 2018-04-30 | $3.16 | $3.16 | $3.16 | $3.16 | $2.87 | 0 |
| 2018-04-27 | $3.15 | $3.16 | $3.13 | $3.16 | $2.87 | 34,778,890 |
| 2018-04-26 | $3.18 | $3.18 | $3.13 | $3.14 | $2.85 | 31,052,830 |
| 2018-04-25 | $3.18 | $3.19 | $3.16 | $3.17 | $2.88 | 36,957,300 |
| 2018-04-24 | $3.13 | $3.19 | $3.11 | $3.19 | $2.90 | 75,451,220 |
| 2018-04-23 | $3.21 | $3.23 | $3.15 | $3.20 | $2.91 | 50,201,380 |
| 2018-04-20 | $3.31 | $3.31 | $3.20 | $3.22 | $2.93 | 129,823,380 |
| 2018-04-19 | $3.25 | $3.44 | $3.25 | $3.38 | $3.07 | 247,455,220 |
| 2018-04-18 | $3.18 | $3.20 | $3.14 | $3.18 | $2.89 | 50,643,350 |
| 2018-04-17 | $3.19 | $3.26 | $3.16 | $3.18 | $2.89 | 48,798,850 |
| 2018-04-16 | $3.20 | $3.20 | $3.15 | $3.16 | $2.87 | 41,598,010 |
| 2018-04-13 | $3.23 | $3.24 | $3.20 | $3.22 | $2.93 | 30,171,490 |
| 2018-04-12 | $3.23 | $3.23 | $3.19 | $3.19 | $2.90 | 34,870,190 |
| 2018-04-11 | $3.30 | $3.31 | $3.22 | $3.24 | $2.95 | 57,500,340 |
| 2018-04-10 | $3.21 | $3.25 | $3.20 | $3.24 | $2.95 | 71,955,920 |
| 2018-04-09 | $3.13 | $3.18 | $3.12 | $3.17 | $2.88 | 38,769,520 |
| 2018-04-06 | $3.14 | $3.14 | $3.14 | $3.14 | $2.85 | 0 |
| 2018-04-05 | $3.14 | $3.14 | $3.14 | $3.14 | $2.85 | 0 |
| 2018-04-04 | $3.17 | $3.18 | $3.14 | $3.14 | $2.85 | 34,540,300 |
| 2018-04-03 | $3.16 | $3.19 | $3.13 | $3.17 | $2.88 | 40,925,980 |
| 2018-04-02 | $3.19 | $3.21 | $3.17 | $3.19 | $2.90 | 43,140,260 |
| 2018-03-30 | $3.16 | $3.19 | $3.16 | $3.18 | $2.89 | 32,011,640 |
| 2018-03-29 | $3.12 | $3.19 | $3.12 | $3.17 | $2.88 | 43,770,790 |
| 2018-03-28 | $3.15 | $3.16 | $3.12 | $3.13 | $2.85 | 40,923,700 |
| 2018-03-27 | $3.18 | $3.21 | $3.16 | $3.17 | $2.88 | 48,289,830 |
| 2018-03-26 | $3.09 | $3.15 | $3.06 | $3.14 | $2.85 | 50,790,880 |
| 2018-03-23 | $3.21 | $3.23 | $3.08 | $3.14 | $2.85 | 105,737,060 |
| 2018-03-22 | $3.31 | $3.32 | $3.27 | $3.29 | $2.99 | 41,870,690 |
| 2018-03-21 | $3.32 | $3.34 | $3.30 | $3.31 | $3.01 | 40,646,280 |
| 2018-03-20 | $3.33 | $3.34 | $3.29 | $3.32 | $3.02 | 50,319,050 |
| 2018-03-19 | $3.37 | $3.38 | $3.33 | $3.35 | $3.05 | 38,063,910 |
| 2018-03-16 | $3.39 | $3.40 | $3.36 | $3.37 | $3.06 | 38,481,980 |
| 2018-03-15 | $3.40 | $3.41 | $3.37 | $3.40 | $3.09 | 51,907,530 |
| 2018-03-14 | $3.39 | $3.49 | $3.39 | $3.42 | $3.11 | 100,167,640 |
| 2018-03-13 | $3.39 | $3.40 | $3.37 | $3.37 | $3.06 | 48,379,570 |
| 2018-03-12 | $3.39 | $3.44 | $3.37 | $3.41 | $3.10 | 79,111,150 |
| 2018-03-09 | $3.39 | $3.39 | $3.35 | $3.39 | $3.08 | 54,185,890 |
| 2018-03-08 | $3.37 | $3.42 | $3.36 | $3.39 | $3.08 | 50,104,490 |
| 2018-03-07 | $3.42 | $3.43 | $3.36 | $3.38 | $3.07 | 68,699,180 |
| 2018-03-06 | $3.33 | $3.49 | $3.31 | $3.44 | $3.13 | 108,945,550 |
| 2018-03-05 | $3.36 | $3.37 | $3.30 | $3.31 | $3.01 | 76,984,820 |
| 2018-03-02 | $3.40 | $3.42 | $3.37 | $3.38 | $3.07 | 58,880,940 |
| 2018-03-01 | $3.36 | $3.45 | $3.35 | $3.43 | $3.12 | 98,460,870 |
| 2018-02-28 | $3.33 | $3.38 | $3.32 | $3.37 | $3.06 | 72,280,120 |
| 2018-02-27 | $3.39 | $3.40 | $3.33 | $3.35 | $3.05 | 66,270,150 |
| 2018-02-26 | $3.38 | $3.41 | $3.35 | $3.40 | $3.09 | 82,032,780 |
| 2018-02-23 | $3.38 | $3.40 | $3.34 | $3.38 | $3.07 | 59,620,570 |
| 2018-02-22 | $3.35 | $3.41 | $3.30 | $3.38 | $3.07 | 100,027,540 |
| 2018-02-21 | $3.33 | $3.33 | $3.33 | $3.33 | $3.03 | 0 |
| 2018-02-20 | $3.33 | $3.33 | $3.33 | $3.33 | $3.03 | 0 |
| 2018-02-19 | $3.33 | $3.33 | $3.33 | $3.33 | $3.03 | 0 |
| 2018-02-16 | $3.33 | $3.33 | $3.33 | $3.33 | $3.03 | 0 |
| 2018-02-15 | $3.33 | $3.33 | $3.33 | $3.33 | $3.03 | 0 |
| 2018-02-14 | $3.30 | $3.34 | $3.28 | $3.33 | $3.03 | 52,275,760 |
| 2018-02-13 | $3.25 | $3.36 | $3.21 | $3.29 | $2.99 | 90,124,590 |
| 2018-02-12 | $3.17 | $3.23 | $3.17 | $3.23 | $2.94 | 91,597,040 |
| 2018-02-09 | $3.23 | $3.24 | $3.00 | $3.09 | $2.81 | 115,149,540 |
| 2018-02-08 | $3.30 | $3.34 | $3.28 | $3.29 | $2.99 | 57,049,090 |
| 2018-02-07 | $3.36 | $3.37 | $3.28 | $3.32 | $3.02 | 70,697,200 |
| 2018-02-06 | $3.38 | $3.41 | $3.30 | $3.31 | $3.01 | 71,196,830 |
| 2018-02-05 | $3.42 | $3.45 | $3.38 | $3.42 | $3.11 | 50,078,130 |
| 2018-02-02 | $3.36 | $3.48 | $3.28 | $3.45 | $3.14 | 72,431,150 |
| 2018-02-01 | $3.51 | $3.55 | $3.38 | $3.39 | $3.08 | 93,826,970 |
| 2018-01-31 | $3.57 | $3.57 | $3.50 | $3.53 | $3.21 | 67,937,210 |
| 2018-01-30 | $3.56 | $3.60 | $3.55 | $3.57 | $3.25 | 45,988,870 |
| 2018-01-29 | $3.61 | $3.64 | $3.56 | $3.58 | $3.25 | 70,209,730 |
| 2018-01-26 | $3.63 | $3.63 | $3.60 | $3.61 | $3.28 | 56,175,700 |
| 2018-01-25 | $3.63 | $3.68 | $3.62 | $3.64 | $3.31 | 84,561,690 |
| 2018-01-24 | $3.65 | $3.66 | $3.61 | $3.64 | $3.31 | 63,983,160 |
| 2018-01-23 | $3.65 | $3.68 | $3.64 | $3.68 | $3.35 | 65,451,560 |
| 2018-01-22 | $3.62 | $3.66 | $3.61 | $3.66 | $3.33 | 54,677,490 |
| 2018-01-19 | $3.63 | $3.66 | $3.60 | $3.62 | $3.29 | 69,263,720 |
| 2018-01-18 | $3.60 | $3.63 | $3.59 | $3.61 | $3.28 | 40,166,390 |
| 2018-01-17 | $3.57 | $3.61 | $3.55 | $3.60 | $3.27 | 52,971,960 |
| 2018-01-16 | $3.59 | $3.60 | $3.54 | $3.58 | $3.25 | 70,043,140 |
| 2018-01-15 | $3.70 | $3.71 | $3.56 | $3.59 | $3.26 | 77,513,030 |
| 2018-01-12 | $3.74 | $3.74 | $3.69 | $3.71 | $3.37 | 59,372,950 |
| 2018-01-11 | $3.73 | $3.76 | $3.71 | $3.74 | $3.40 | 46,072,660 |
| 2018-01-10 | $3.79 | $3.82 | $3.71 | $3.74 | $3.40 | 76,497,110 |
| 2018-01-09 | $3.78 | $3.84 | $3.76 | $3.79 | $3.45 | 74,496,790 |
| 2018-01-08 | $3.71 | $3.80 | $3.70 | $3.78 | $3.44 | 92,320,890 |
| 2018-01-05 | $3.74 | $3.75 | $3.69 | $3.71 | $3.37 | 67,429,800 |
| 2018-01-04 | $3.76 | $3.77 | $3.71 | $3.75 | $3.41 | 70,060,560 |
| 2018-01-03 | $3.75 | $3.81 | $3.73 | $3.76 | $3.42 | 91,210,800 |
| 2018-01-02 | $3.70 | $3.75 | $3.68 | $3.74 | $3.40 | 103,101,830 |
| 2018-01-01 | $3.68 | $3.68 | $3.68 | $3.68 | $3.35 | 0 |
| 2017-12-29 | $3.72 | $3.74 | $3.65 | $3.68 | $3.35 | 93,304,970 |
| 2017-12-28 | $3.64 | $3.78 | $3.62 | $3.75 | $3.41 | 155,376,000 |
| 2017-12-27 | $3.59 | $3.68 | $3.58 | $3.62 | $3.29 | 84,648,460 |
| 2017-12-26 | $3.55 | $3.59 | $3.53 | $3.58 | $3.25 | 36,820,410 |
| 2017-12-25 | $3.54 | $3.58 | $3.53 | $3.56 | $3.24 | 41,331,620 |
| 2017-12-22 | $3.50 | $3.54 | $3.49 | $3.52 | $3.20 | 37,478,460 |
| 2017-12-21 | $3.52 | $3.53 | $3.48 | $3.50 | $3.18 | 40,075,730 |
| 2017-12-20 | $3.53 | $3.54 | $3.52 | $3.53 | $3.21 | 36,904,370 |
| 2017-12-19 | $3.54 | $3.55 | $3.51 | $3.53 | $3.21 | 36,729,720 |
| 2017-12-18 | $3.51 | $3.55 | $3.51 | $3.54 | $3.22 | 35,456,780 |
| 2017-12-15 | $3.54 | $3.54 | $3.50 | $3.51 | $3.19 | 23,451,340 |
| 2017-12-14 | $3.55 | $3.55 | $3.51 | $3.53 | $3.21 | 28,490,530 |
| 2017-12-13 | $3.54 | $3.56 | $3.53 | $3.55 | $3.23 | 22,700,230 |
| 2017-12-12 | $3.59 | $3.59 | $3.55 | $3.55 | $3.23 | 29,922,420 |
| 2017-12-11 | $3.55 | $3.59 | $3.55 | $3.59 | $3.26 | 45,856,830 |
| 2017-12-08 | $3.51 | $3.57 | $3.51 | $3.56 | $3.24 | 66,804,830 |
| 2017-12-07 | $3.57 | $3.57 | $3.51 | $3.52 | $3.20 | 61,539,600 |
| 2017-12-06 | $3.61 | $3.61 | $3.54 | $3.57 | $3.25 | 89,249,400 |
| 2017-12-05 | $3.67 | $3.67 | $3.60 | $3.62 | $3.29 | 63,108,860 |
| 2017-12-04 | $3.69 | $3.72 | $3.66 | $3.67 | $3.34 | 51,784,260 |
| 2017-12-01 | $3.71 | $3.71 | $3.67 | $3.68 | $3.35 | 55,322,330 |
| 2017-11-30 | $3.72 | $3.73 | $3.68 | $3.70 | $3.36 | 58,895,790 |
| 2017-11-29 | $3.67 | $3.75 | $3.66 | $3.73 | $3.39 | 93,354,700 |
| 2017-11-28 | $3.66 | $3.69 | $3.63 | $3.69 | $3.35 | 56,613,450 |
| 2017-11-27 | $3.70 | $3.73 | $3.66 | $3.67 | $3.34 | 45,543,620 |
| 2017-11-24 | $3.63 | $3.71 | $3.61 | $3.69 | $3.35 | 50,457,650 |
| 2017-11-23 | $3.64 | $3.74 | $3.63 | $3.64 | $3.31 | 74,500,150 |
| 2017-11-22 | $3.62 | $3.65 | $3.59 | $3.64 | $3.31 | 57,974,090 |
| 2017-11-21 | $3.62 | $3.66 | $3.62 | $3.63 | $3.30 | 44,321,020 |
| 2017-11-20 | $3.64 | $3.70 | $3.62 | $3.64 | $3.31 | 57,701,640 |
| 2017-11-17 | $3.65 | $3.71 | $3.55 | $3.69 | $3.35 | 147,301,550 |
| 2017-11-16 | $3.76 | $3.76 | $3.65 | $3.66 | $3.33 | 69,491,680 |
| 2017-11-15 | $3.75 | $3.78 | $3.72 | $3.76 | $3.42 | 55,831,670 |
| 2017-11-14 | $3.75 | $3.80 | $3.74 | $3.76 | $3.42 | 44,137,050 |
| 2017-11-13 | $3.76 | $3.78 | $3.73 | $3.75 | $3.41 | 47,136,620 |
| 2017-11-10 | $3.80 | $3.80 | $3.74 | $3.76 | $3.42 | 52,688,290 |
| 2017-11-09 | $3.78 | $3.81 | $3.76 | $3.79 | $3.45 | 56,667,470 |
| 2017-11-08 | $3.78 | $3.81 | $3.77 | $3.80 | $3.45 | 50,957,660 |
| 2017-11-07 | $3.79 | $3.83 | $3.75 | $3.80 | $3.45 | 57,968,190 |
| 2017-11-06 | $3.80 | $3.84 | $3.73 | $3.79 | $3.45 | 68,448,980 |
| 2017-11-03 | $3.85 | $3.86 | $3.74 | $3.83 | $3.48 | 124,071,920 |
| 2017-11-02 | $3.88 | $3.88 | $3.81 | $3.87 | $3.52 | 85,630,480 |
| 2017-11-01 | $3.88 | $3.93 | $3.88 | $3.89 | $3.54 | 63,824,380 |
| 2017-10-31 | $3.86 | $3.91 | $3.86 | $3.87 | $3.52 | 44,408,780 |
| 2017-10-30 | $3.88 | $3.92 | $3.80 | $3.89 | $3.54 | 105,736,510 |
| 2017-10-27 | $3.92 | $3.93 | $3.85 | $3.86 | $3.51 | 78,862,950 |
| 2017-10-26 | $3.95 | $3.96 | $3.89 | $3.93 | $3.57 | 84,386,200 |
| 2017-10-25 | $3.92 | $3.96 | $3.91 | $3.94 | $3.58 | 55,973,090 |
| 2017-10-24 | $3.91 | $3.94 | $3.89 | $3.93 | $3.57 | 70,742,620 |
| 2017-10-23 | $3.87 | $3.92 | $3.86 | $3.91 | $3.55 | 55,525,080 |
| 2017-10-20 | $3.84 | $3.88 | $3.83 | $3.88 | $3.53 | 43,324,530 |
| 2017-10-19 | $3.83 | $3.86 | $3.79 | $3.86 | $3.51 | 89,858,000 |
| 2017-10-18 | $3.84 | $3.86 | $3.81 | $3.84 | $3.49 | 90,643,340 |
| 2017-10-17 | $3.88 | $3.89 | $3.84 | $3.85 | $3.50 | 50,017,730 |
| 2017-10-16 | $3.89 | $3.91 | $3.81 | $3.91 | $3.55 | 126,063,270 |
| 2017-10-13 | $3.85 | $3.89 | $3.83 | $3.88 | $3.53 | 63,076,700 |
| 2017-10-12 | $3.88 | $3.90 | $3.78 | $3.84 | $3.49 | 124,343,670 |
| 2017-10-11 | $3.94 | $3.94 | $3.85 | $3.88 | $3.53 | 128,865,680 |
| 2017-10-10 | $4.00 | $4.01 | $3.93 | $3.95 | $3.59 | 114,369,790 |
| 2017-10-09 | $4.04 | $4.07 | $3.98 | $4.00 | $3.64 | 104,799,600 |
| 2017-10-06 | $3.99 | $3.99 | $3.99 | $3.99 | $3.63 | 0 |
| 2017-10-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.63 | 0 |
| 2017-10-04 | $3.99 | $3.99 | $3.99 | $3.99 | $3.63 | 0 |
| 2017-10-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.63 | 0 |
| 2017-10-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.63 | 0 |
| 2017-09-29 | $3.99 | $4.02 | $3.96 | $3.99 | $3.63 | 72,072,870 |
| 2017-09-28 | $4.02 | $4.02 | $3.96 | $3.99 | $3.63 | 88,953,260 |
| 2017-09-27 | $4.00 | $4.04 | $3.98 | $4.02 | $3.65 | 81,594,400 |
| 2017-09-26 | $3.99 | $4.05 | $3.98 | $4.01 | $3.65 | 73,974,390 |
| 2017-09-25 | $4.08 | $4.08 | $3.96 | $3.97 | $3.61 | 190,749,670 |
| 2017-09-22 | $4.07 | $4.14 | $4.04 | $4.11 | $3.74 | 195,929,780 |
| 2017-09-21 | $4.26 | $4.28 | $4.13 | $4.15 | $3.77 | 253,774,100 |
| 2017-09-20 | $4.11 | $4.32 | $4.08 | $4.29 | $3.90 | 409,174,520 |
| 2017-09-19 | $4.11 | $4.12 | $4.05 | $4.09 | $3.72 | 125,835,860 |
| 2017-09-18 | $4.08 | $4.15 | $4.04 | $4.08 | $3.71 | 179,418,010 |
| 2017-09-15 | $4.24 | $4.33 | $4.10 | $4.11 | $3.74 | 328,798,650 |
| 2017-09-14 | $4.18 | $4.25 | $4.15 | $4.24 | $3.85 | 264,271,040 |
| 2017-09-13 | $4.24 | $4.33 | $4.17 | $4.18 | $3.80 | 329,259,000 |
| 2017-09-12 | $4.14 | $4.43 | $4.14 | $4.24 | $3.85 | 588,257,440 |
| 2017-09-11 | $3.95 | $4.09 | $3.83 | $4.08 | $3.71 | 330,643,690 |
| 2017-09-08 | $4.06 | $4.09 | $3.96 | $4.00 | $3.64 | 194,386,480 |
| 2017-09-07 | $3.98 | $4.12 | $3.96 | $4.04 | $3.67 | 309,158,270 |
| 2017-09-06 | $3.92 | $4.03 | $3.91 | $3.98 | $3.62 | 154,220,970 |
| 2017-09-05 | $4.06 | $4.07 | $3.94 | $3.97 | $3.61 | 224,074,720 |
| 2017-09-04 | $4.12 | $4.20 | $4.05 | $4.09 | $3.72 | 231,467,430 |
| 2017-09-01 | $4.04 | $4.14 | $4.01 | $4.09 | $3.72 | 277,570,040 |
| 2017-08-31 | $4.00 | $4.04 | $3.94 | $4.00 | $3.64 | 191,650,110 |
| 2017-08-30 | $3.90 | $4.09 | $3.89 | $4.01 | $3.65 | 281,442,170 |
| 2017-08-29 | $3.89 | $3.99 | $3.85 | $3.91 | $3.55 | 184,737,570 |
| 2017-08-28 | $3.83 | $3.90 | $3.82 | $3.89 | $3.54 | 171,107,440 |
| 2017-08-25 | $3.77 | $3.93 | $3.73 | $3.87 | $3.52 | 221,536,550 |
| 2017-08-24 | $3.79 | $3.83 | $3.73 | $3.76 | $3.42 | 101,371,720 |
| 2017-08-23 | $3.81 | $3.83 | $3.72 | $3.73 | $3.39 | 165,933,240 |
| 2017-08-22 | $3.88 | $3.92 | $3.84 | $3.85 | $3.50 | 137,194,650 |
| 2017-08-21 | $3.80 | $3.94 | $3.77 | $3.92 | $3.56 | 194,140,500 |
| 2017-08-18 | $3.79 | $3.84 | $3.75 | $3.82 | $3.47 | 177,017,740 |
| 2017-08-17 | $4.00 | $4.04 | $3.89 | $3.91 | $3.55 | 212,166,470 |
| 2017-08-16 | $3.88 | $3.91 | $3.78 | $3.88 | $3.53 | 235,013,970 |
| 2017-08-15 | $3.81 | $3.88 | $3.77 | $3.82 | $3.47 | 189,196,160 |
| 2017-08-14 | $3.82 | $3.91 | $3.78 | $3.86 | $3.51 | 215,639,120 |
| 2017-08-11 | $4.01 | $4.02 | $3.74 | $3.84 | $3.49 | 476,166,180 |
| 2017-08-10 | $4.17 | $4.23 | $4.09 | $4.12 | $3.75 | 369,096,370 |
| 2017-08-09 | $4.45 | $4.49 | $4.12 | $4.27 | $3.88 | 571,405,900 |
| 2017-08-08 | $4.15 | $4.35 | $4.08 | $4.29 | $3.90 | 839,750,670 |
| 2017-08-07 | $3.75 | $4.11 | $3.72 | $4.11 | $3.74 | 694,082,820 |
| 2017-08-04 | $3.79 | $3.92 | $3.73 | $3.74 | $3.40 | 295,597,140 |
| 2017-08-03 | $3.76 | $3.93 | $3.72 | $3.81 | $3.46 | 332,704,000 |
| 2017-08-02 | $3.60 | $3.96 | $3.58 | $3.75 | $3.41 | 460,034,660 |
| 2017-08-01 | $3.66 | $3.67 | $3.57 | $3.60 | $3.27 | 166,614,710 |
| 2017-07-31 | $3.49 | $3.69 | $3.48 | $3.67 | $3.34 | 277,712,180 |
| 2017-07-28 | $3.48 | $3.51 | $3.46 | $3.49 | $3.17 | 74,809,250 |
| 2017-07-27 | $3.51 | $3.54 | $3.46 | $3.50 | $3.18 | 137,987,690 |
| 2017-07-26 | $3.63 | $3.66 | $3.54 | $3.54 | $3.22 | 150,730,190 |
| 2017-07-25 | $3.56 | $3.59 | $3.52 | $3.57 | $3.25 | 104,338,060 |
| 2017-07-24 | $3.54 | $3.60 | $3.52 | $3.55 | $3.23 | 100,138,020 |
| 2017-07-21 | $3.57 | $3.60 | $3.52 | $3.55 | $3.23 | 108,550,620 |
| 2017-07-20 | $3.63 | $3.65 | $3.56 | $3.58 | $3.25 | 181,718,510 |
| 2017-07-19 | $3.47 | $3.65 | $3.46 | $3.65 | $3.32 | 340,038,390 |
| 2017-07-18 | $3.42 | $3.51 | $3.41 | $3.46 | $3.15 | 141,958,270 |
| 2017-07-17 | $3.41 | $3.52 | $3.28 | $3.46 | $3.15 | 216,602,660 |
| 2017-07-14 | $3.40 | $3.43 | $3.38 | $3.41 | $3.10 | 63,162,950 |
| 2017-07-13 | $3.39 | $3.44 | $3.36 | $3.40 | $3.09 | 74,996,310 |
| 2017-07-12 | $3.39 | $3.40 | $3.33 | $3.38 | $3.07 | 64,479,810 |
| 2017-07-11 | $3.41 | $3.42 | $3.37 | $3.38 | $3.07 | 82,898,420 |
| 2017-07-10 | $3.43 | $3.49 | $3.40 | $3.42 | $3.11 | 91,194,500 |
| 2017-07-07 | $3.39 | $3.48 | $3.36 | $3.46 | $3.15 | 108,029,920 |
| 2017-07-06 | $3.40 | $3.41 | $3.35 | $3.40 | $3.09 | 76,914,440 |
| 2017-07-05 | $3.39 | $3.44 | $3.37 | $3.41 | $3.10 | 84,680,600 |
| 2017-07-04 | $3.41 | $3.43 | $3.39 | $3.43 | $3.07 | 67,477,890 |
| 2017-07-03 | $3.38 | $3.43 | $3.37 | $3.42 | $3.06 | 47,909,070 |
| 2017-06-30 | $3.38 | $3.40 | $3.35 | $3.39 | $3.04 | 48,022,490 |
| 2017-06-29 | $3.37 | $3.40 | $3.36 | $3.39 | $3.04 | 57,991,830 |
| 2017-06-28 | $3.34 | $3.39 | $3.34 | $3.36 | $3.01 | 42,974,480 |
| 2017-06-27 | $3.36 | $3.37 | $3.33 | $3.35 | $3.00 | 41,813,010 |
| 2017-06-26 | $3.31 | $3.37 | $3.31 | $3.37 | $3.02 | 62,516,760 |
| 2017-06-23 | $3.33 | $3.34 | $3.25 | $3.33 | $2.98 | 72,558,810 |
| 2017-06-22 | $3.33 | $3.35 | $3.32 | $3.34 | $2.99 | 53,894,920 |
| 2017-06-21 | $3.33 | $3.37 | $3.32 | $3.33 | $2.98 | 66,093,400 |
| 2017-06-20 | $3.24 | $3.39 | $3.24 | $3.34 | $2.99 | 149,235,210 |
| 2017-06-19 | $3.22 | $3.25 | $3.21 | $3.24 | $2.90 | 34,246,650 |
| 2017-06-16 | $3.23 | $3.25 | $3.22 | $3.23 | $2.89 | 35,035,660 |
| 2017-06-15 | $3.21 | $3.24 | $3.21 | $3.24 | $2.90 | 31,011,220 |
| 2017-06-14 | $3.22 | $3.23 | $3.21 | $3.22 | $2.89 | 46,508,070 |
| 2017-06-13 | $3.17 | $3.25 | $3.16 | $3.23 | $2.89 | 65,055,330 |
| 2017-06-12 | $3.21 | $3.21 | $3.18 | $3.18 | $2.85 | 32,915,780 |
| 2017-06-09 | $3.22 | $3.23 | $3.19 | $3.21 | $2.88 | 36,989,530 |
| 2017-06-08 | $3.23 | $3.24 | $3.21 | $3.22 | $2.89 | 28,853,090 |
| 2017-06-07 | $3.19 | $3.24 | $3.18 | $3.24 | $2.90 | 49,527,310 |
| 2017-06-06 | $3.18 | $3.19 | $3.17 | $3.19 | $2.86 | 24,577,390 |
| 2017-06-05 | $3.18 | $3.20 | $3.17 | $3.19 | $2.86 | 34,497,840 |
| 2017-06-02 | $3.17 | $3.19 | $3.13 | $3.18 | $2.85 | 39,856,400 |
| 2017-06-01 | $3.19 | $3.20 | $3.14 | $3.18 | $2.85 | 68,013,100 |
| 2017-05-31 | $3.22 | $3.24 | $3.20 | $3.20 | $2.87 | 36,238,090 |
| 2017-05-30 | $3.19 | $3.19 | $3.19 | $3.19 | $2.86 | 0 |
| 2017-05-29 | $3.19 | $3.19 | $3.19 | $3.19 | $2.86 | 0 |
| 2017-05-26 | $3.22 | $3.22 | $3.18 | $3.19 | $2.86 | 33,352,480 |
| 2017-05-25 | $3.15 | $3.22 | $3.14 | $3.21 | $2.88 | 53,626,810 |
| 2017-05-24 | $3.15 | $3.17 | $3.11 | $3.16 | $2.83 | 49,920,530 |
| 2017-05-23 | $3.20 | $3.21 | $3.10 | $3.20 | $2.87 | 84,348,420 |
| 2017-05-22 | $3.24 | $3.26 | $3.19 | $3.21 | $2.88 | 35,719,440 |
| 2017-05-19 | $3.22 | $3.24 | $3.21 | $3.23 | $2.89 | 24,407,530 |
| 2017-05-18 | $3.23 | $3.25 | $3.21 | $3.22 | $2.89 | 23,626,690 |
| 2017-05-17 | $3.24 | $3.27 | $3.22 | $3.25 | $2.91 | 41,666,650 |
| 2017-05-16 | $3.17 | $3.23 | $3.14 | $3.23 | $2.89 | 46,091,090 |
| 2017-05-15 | $3.19 | $3.20 | $3.16 | $3.18 | $2.85 | 38,306,350 |
| 2017-05-12 | $3.16 | $3.20 | $3.15 | $3.18 | $2.85 | 37,536,670 |
| 2017-05-11 | $3.21 | $3.22 | $3.10 | $3.17 | $2.84 | 79,305,960 |
| 2017-05-10 | $3.26 | $3.28 | $3.22 | $3.23 | $2.89 | 52,165,100 |
| 2017-05-09 | $3.29 | $3.29 | $3.24 | $3.26 | $2.92 | 59,040,210 |
| 2017-05-08 | $3.32 | $3.32 | $3.27 | $3.30 | $2.96 | 54,043,710 |
| 2017-05-05 | $3.35 | $3.36 | $3.29 | $3.34 | $2.99 | 71,465,680 |
| 2017-05-04 | $3.43 | $3.43 | $3.35 | $3.37 | $3.02 | 64,135,910 |
| 2017-05-03 | $3.43 | $3.45 | $3.39 | $3.42 | $3.06 | 44,003,160 |
| 2017-05-02 | $3.44 | $3.47 | $3.41 | $3.44 | $3.08 | 45,855,190 |
| 2017-05-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.09 | 0 |
| 2017-04-28 | $3.44 | $3.46 | $3.41 | $3.45 | $3.09 | 59,189,800 |
| 2017-04-27 | $3.45 | $3.49 | $3.37 | $3.48 | $3.12 | 80,964,490 |
| 2017-04-26 | $3.46 | $3.49 | $3.43 | $3.46 | $3.10 | 57,909,460 |
| 2017-04-25 | $3.37 | $3.46 | $3.37 | $3.46 | $3.10 | 69,620,910 |
| 2017-04-24 | $3.43 | $3.45 | $3.36 | $3.37 | $3.02 | 80,414,360 |
| 2017-04-21 | $3.39 | $3.46 | $3.39 | $3.43 | $3.07 | 75,006,910 |
| 2017-04-20 | $3.41 | $3.43 | $3.33 | $3.38 | $3.03 | 82,210,110 |
| 2017-04-19 | $3.46 | $3.47 | $3.37 | $3.41 | $3.06 | 100,188,320 |
| 2017-04-18 | $3.51 | $3.56 | $3.46 | $3.49 | $3.13 | 104,775,670 |
| 2017-04-17 | $3.57 | $3.64 | $3.46 | $3.52 | $3.15 | 149,407,790 |
| 2017-04-14 | $3.52 | $3.58 | $3.50 | $3.51 | $3.14 | 119,290,500 |
| 2017-04-13 | $3.52 | $3.55 | $3.48 | $3.53 | $3.16 | 108,262,930 |
| 2017-04-12 | $3.45 | $3.57 | $3.44 | $3.51 | $3.14 | 234,281,860 |
| 2017-04-11 | $3.37 | $3.54 | $3.37 | $3.47 | $3.11 | 229,625,560 |
| 2017-04-10 | $3.37 | $3.40 | $3.35 | $3.37 | $3.02 | 65,381,430 |
| 2017-04-07 | $3.35 | $3.38 | $3.34 | $3.37 | $3.02 | 60,126,980 |
| 2017-04-06 | $3.36 | $3.39 | $3.33 | $3.37 | $3.02 | 64,082,030 |
| 2017-04-05 | $3.27 | $3.38 | $3.27 | $3.37 | $3.02 | 110,837,420 |
| 2017-04-04 | $3.27 | $3.27 | $3.27 | $3.27 | $2.93 | 0 |
| 2017-04-03 | $3.27 | $3.27 | $3.27 | $3.27 | $2.93 | 0 |
| 2017-03-31 | $3.26 | $3.28 | $3.25 | $3.27 | $2.93 | 40,081,440 |
| 2017-03-30 | $3.30 | $3.30 | $3.23 | $3.26 | $2.92 | 59,013,080 |
| 2017-03-29 | $3.30 | $3.32 | $3.28 | $3.29 | $2.95 | 51,299,340 |
| 2017-03-28 | $3.31 | $3.32 | $3.28 | $3.29 | $2.95 | 39,204,720 |
| 2017-03-27 | $3.33 | $3.35 | $3.31 | $3.32 | $2.97 | 43,924,440 |
| 2017-03-24 | $3.30 | $3.34 | $3.29 | $3.33 | $2.98 | 51,313,360 |
| 2017-03-23 | $3.30 | $3.32 | $3.28 | $3.30 | $2.96 | 44,023,920 |
| 2017-03-22 | $3.30 | $3.32 | $3.28 | $3.30 | $2.96 | 50,684,460 |
| 2017-03-21 | $3.33 | $3.34 | $3.30 | $3.32 | $2.97 | 53,516,020 |
| 2017-03-20 | $3.34 | $3.36 | $3.30 | $3.33 | $2.98 | 48,964,510 |
| 2017-03-17 | $3.40 | $3.40 | $3.33 | $3.34 | $2.99 | 56,524,610 |
| 2017-03-16 | $3.38 | $3.41 | $3.37 | $3.40 | $3.05 | 52,823,750 |
| 2017-03-15 | $3.36 | $3.38 | $3.35 | $3.37 | $3.02 | 36,067,230 |
| 2017-03-14 | $3.38 | $3.39 | $3.35 | $3.36 | $3.01 | 32,266,800 |
| 2017-03-13 | $3.33 | $3.39 | $3.31 | $3.39 | $3.04 | 63,536,980 |
| 2017-03-10 | $3.32 | $3.37 | $3.32 | $3.34 | $2.99 | 49,340,550 |
| 2017-03-09 | $3.36 | $3.37 | $3.31 | $3.32 | $2.97 | 60,119,870 |
| 2017-03-08 | $3.39 | $3.39 | $3.36 | $3.38 | $3.03 | 41,898,700 |
| 2017-03-07 | $3.38 | $3.41 | $3.37 | $3.38 | $3.03 | 53,788,780 |
| 2017-03-06 | $3.40 | $3.41 | $3.38 | $3.40 | $3.05 | 47,194,010 |
| 2017-03-03 | $3.38 | $3.44 | $3.35 | $3.41 | $3.06 | 89,330,340 |
| 2017-03-02 | $3.45 | $3.49 | $3.40 | $3.41 | $3.06 | 88,956,870 |
| 2017-03-01 | $3.40 | $3.49 | $3.39 | $3.45 | $3.09 | 138,360,570 |
| 2017-02-28 | $3.37 | $3.40 | $3.37 | $3.38 | $3.03 | 43,502,660 |
| 2017-02-27 | $3.39 | $3.40 | $3.36 | $3.37 | $3.02 | 75,879,470 |
| 2017-02-24 | $3.43 | $3.43 | $3.36 | $3.40 | $3.05 | 128,969,010 |
| 2017-02-23 | $3.44 | $3.48 | $3.43 | $3.46 | $3.10 | 111,133,840 |
| 2017-02-22 | $3.46 | $3.46 | $3.43 | $3.45 | $3.09 | 72,873,920 |
| 2017-02-21 | $3.48 | $3.49 | $3.44 | $3.47 | $3.11 | 91,999,120 |
| 2017-02-20 | $3.43 | $3.47 | $3.43 | $3.47 | $3.11 | 84,676,740 |
| 2017-02-17 | $3.49 | $3.50 | $3.42 | $3.43 | $3.07 | 119,444,790 |
| 2017-02-16 | $3.47 | $3.54 | $3.47 | $3.51 | $3.14 | 148,068,210 |
| 2017-02-15 | $3.53 | $3.55 | $3.46 | $3.47 | $3.11 | 195,371,280 |
| 2017-02-14 | $3.46 | $3.58 | $3.43 | $3.57 | $3.20 | 240,823,280 |
| 2017-02-13 | $3.47 | $3.54 | $3.45 | $3.46 | $3.10 | 142,731,370 |
| 2017-02-10 | $3.38 | $3.46 | $3.35 | $3.43 | $3.07 | 138,327,400 |
| 2017-02-09 | $3.37 | $3.40 | $3.36 | $3.39 | $3.04 | 82,115,470 |
| 2017-02-08 | $3.36 | $3.37 | $3.33 | $3.37 | $3.02 | 66,709,910 |
| 2017-02-07 | $3.35 | $3.40 | $3.34 | $3.37 | $3.02 | 69,794,620 |
| 2017-02-06 | $3.38 | $3.39 | $3.32 | $3.37 | $3.02 | 94,983,460 |
| 2017-02-03 | $3.47 | $3.48 | $3.37 | $3.39 | $3.04 | 113,411,800 |
| 2017-02-02 | $3.47 | $3.47 | $3.47 | $3.47 | $3.11 | 0 |
| 2017-02-01 | $3.47 | $3.47 | $3.47 | $3.47 | $3.11 | 0 |
| 2017-01-31 | $3.47 | $3.47 | $3.47 | $3.47 | $3.11 | 0 |
| 2017-01-30 | $3.47 | $3.47 | $3.47 | $3.47 | $3.11 | 0 |
| 2017-01-27 | $3.47 | $3.47 | $3.47 | $3.47 | $3.11 | 0 |
| 2017-01-26 | $3.38 | $3.48 | $3.37 | $3.47 | $3.11 | 166,679,810 |
| 2017-01-25 | $3.40 | $3.48 | $3.37 | $3.40 | $3.05 | 179,384,610 |
| 2017-01-24 | $3.31 | $3.35 | $3.30 | $3.33 | $2.98 | 74,158,970 |
| 2017-01-23 | $3.25 | $3.35 | $3.25 | $3.33 | $2.98 | 158,441,710 |
| 2017-01-20 | $3.21 | $3.23 | $3.20 | $3.22 | $2.89 | 67,478,520 |
| 2017-01-19 | $3.21 | $3.23 | $3.17 | $3.23 | $2.89 | 75,766,780 |
| 2017-01-18 | $3.20 | $3.23 | $3.18 | $3.20 | $2.87 | 57,631,480 |
| 2017-01-17 | $3.19 | $3.22 | $3.16 | $3.20 | $2.87 | 54,814,520 |
| 2017-01-16 | $3.15 | $3.23 | $3.13 | $3.22 | $2.89 | 132,192,910 |
| 2017-01-13 | $3.18 | $3.20 | $3.15 | $3.16 | $2.83 | 49,113,520 |
| 2017-01-12 | $3.23 | $3.23 | $3.15 | $3.16 | $2.83 | 58,015,000 |
| 2017-01-11 | $3.21 | $3.29 | $3.20 | $3.22 | $2.89 | 102,918,300 |
| 2017-01-10 | $3.19 | $3.23 | $3.18 | $3.21 | $2.88 | 53,628,160 |
| 2017-01-09 | $3.18 | $3.22 | $3.17 | $3.21 | $2.88 | 52,252,430 |
| 2017-01-06 | $3.19 | $3.24 | $3.16 | $3.21 | $2.88 | 70,111,130 |
| 2017-01-05 | $3.18 | $3.21 | $3.16 | $3.19 | $2.86 | 61,228,510 |
| 2017-01-04 | $3.12 | $3.19 | $3.12 | $3.17 | $2.84 | 56,607,100 |
| 2017-01-03 | $3.09 | $3.14 | $3.09 | $3.13 | $2.80 | 40,591,730 |
| 2017-01-02 | $3.09 | $3.09 | $3.09 | $3.09 | $2.77 | 0 |
| 2016-12-30 | $3.09 | $3.10 | $3.07 | $3.09 | $2.77 | 40,853,970 |
| 2016-12-29 | $3.11 | $3.12 | $3.08 | $3.09 | $2.77 | 49,947,280 |
| 2016-12-28 | $3.14 | $3.16 | $3.10 | $3.11 | $2.79 | 49,761,290 |
| 2016-12-27 | $3.15 | $3.17 | $3.14 | $3.15 | $2.82 | 38,247,850 |
| 2016-12-26 | $3.16 | $3.17 | $3.09 | $3.16 | $2.83 | 49,949,450 |
| 2016-12-23 | $3.21 | $3.22 | $3.16 | $3.17 | $2.84 | 50,137,980 |
| 2016-12-22 | $3.20 | $3.23 | $3.18 | $3.23 | $2.89 | 41,886,830 |
| 2016-12-21 | $3.16 | $3.21 | $3.16 | $3.20 | $2.87 | 54,388,850 |
| 2016-12-20 | $3.19 | $3.20 | $3.14 | $3.16 | $2.83 | 60,178,500 |
| 2016-12-19 | $3.23 | $3.24 | $3.18 | $3.20 | $2.87 | 55,248,690 |
| 2016-12-16 | $3.27 | $3.28 | $3.23 | $3.24 | $2.90 | 63,282,520 |
| 2016-12-15 | $3.28 | $3.33 | $3.25 | $3.27 | $2.93 | 87,828,770 |
| 2016-12-14 | $3.33 | $3.34 | $3.28 | $3.30 | $2.96 | 67,676,800 |
| 2016-12-13 | $3.31 | $3.37 | $3.25 | $3.35 | $3.00 | 96,266,100 |
| 2016-12-12 | $3.39 | $3.43 | $3.31 | $3.33 | $2.98 | 139,273,710 |
| 2016-12-09 | $3.39 | $3.41 | $3.37 | $3.39 | $3.04 | 59,403,520 |
| 2016-12-08 | $3.40 | $3.44 | $3.38 | $3.39 | $3.04 | 70,512,790 |
| 2016-12-07 | $3.36 | $3.42 | $3.33 | $3.41 | $3.06 | 73,638,170 |
| 2016-12-06 | $3.41 | $3.42 | $3.35 | $3.36 | $3.01 | 70,850,750 |
| 2016-12-05 | $3.36 | $3.41 | $3.35 | $3.40 | $3.05 | 63,958,800 |
| 2016-12-02 | $3.43 | $3.44 | $3.37 | $3.38 | $3.03 | 99,906,260 |
| 2016-12-01 | $3.41 | $3.47 | $3.40 | $3.44 | $3.08 | 99,633,850 |
| 2016-11-30 | $3.47 | $3.48 | $3.37 | $3.40 | $3.05 | 164,767,810 |
| 2016-11-29 | $3.52 | $3.56 | $3.49 | $3.50 | $3.14 | 174,813,110 |
| 2016-11-28 | $3.50 | $3.62 | $3.43 | $3.57 | $3.20 | 270,700,080 |
| 2016-11-25 | $3.51 | $3.56 | $3.36 | $3.48 | $3.12 | 155,918,790 |
| 2016-11-24 | $3.49 | $3.58 | $3.49 | $3.51 | $3.14 | 166,002,690 |
| 2016-11-23 | $3.56 | $3.58 | $3.48 | $3.49 | $3.13 | 145,653,750 |
| 2016-11-22 | $3.53 | $3.62 | $3.50 | $3.56 | $3.19 | 216,835,530 |
| 2016-11-21 | $3.46 | $3.54 | $3.46 | $3.51 | $3.14 | 134,546,900 |
| 2016-11-18 | $3.54 | $3.58 | $3.47 | $3.48 | $3.12 | 182,568,910 |
| 2016-11-17 | $3.49 | $3.55 | $3.49 | $3.54 | $3.17 | 138,389,260 |
| 2016-11-16 | $3.59 | $3.63 | $3.48 | $3.55 | $3.18 | 280,299,910 |
| 2016-11-15 | $3.70 | $3.73 | $3.57 | $3.60 | $3.23 | 419,890,270 |
| 2016-11-14 | $3.78 | $3.88 | $3.62 | $3.76 | $3.37 | 799,892,440 |
| 2016-11-11 | $3.35 | $3.71 | $3.32 | $3.71 | $3.32 | 525,084,260 |
| 2016-11-10 | $3.38 | $3.53 | $3.35 | $3.37 | $3.02 | 442,571,490 |
| 2016-11-09 | $3.15 | $3.26 | $3.12 | $3.22 | $2.89 | 286,103,070 |
| 2016-11-08 | $3.13 | $3.23 | $3.13 | $3.15 | $2.82 | 248,879,190 |
| 2016-11-07 | $3.05 | $3.12 | $3.03 | $3.10 | $2.78 | 108,939,240 |
| 2016-11-04 | $3.06 | $3.07 | $3.03 | $3.05 | $2.73 | 70,374,150 |
| 2016-11-03 | $3.04 | $3.09 | $3.03 | $3.06 | $2.74 | 96,513,110 |
| 2016-11-02 | $3.10 | $3.11 | $3.05 | $3.05 | $2.73 | 105,203,160 |
| 2016-11-01 | $3.13 | $3.14 | $3.09 | $3.11 | $2.79 | 90,379,740 |
| 2016-10-31 | $3.13 | $3.14 | $3.08 | $3.12 | $2.80 | 0 |
| 2016-10-28 | $3.06 | $3.18 | $3.05 | $3.16 | $2.83 | 256,491,120 |
| 2016-10-27 | $3.06 | $3.08 | $3.02 | $3.03 | $2.71 | 88,202,200 |
| 2016-10-26 | $3.11 | $3.15 | $3.06 | $3.07 | $2.75 | 165,655,710 |
| 2016-10-25 | $3.03 | $3.09 | $3.02 | $3.09 | $2.77 | 132,628,560 |
| 2016-10-24 | $2.98 | $3.05 | $2.97 | $3.03 | $2.71 | 99,556,930 |
| 2016-10-21 | $3.00 | $3.03 | $2.97 | $3.00 | $2.69 | 83,280,580 |
| 2016-10-20 | $2.95 | $3.03 | $2.94 | $3.01 | $2.70 | 119,569,190 |
| 2016-10-19 | $2.93 | $2.98 | $2.92 | $2.96 | $2.65 | 91,018,760 |
| 2016-10-18 | $2.89 | $2.93 | $2.88 | $2.93 | $2.63 | 62,944,120 |
| 2016-10-17 | $2.92 | $2.94 | $2.89 | $2.90 | $2.60 | 54,739,160 |
| 2016-10-14 | $2.91 | $2.93 | $2.90 | $2.92 | $2.62 | 42,592,720 |
| 2016-10-13 | $2.92 | $2.93 | $2.90 | $2.92 | $2.62 | 48,894,430 |
| 2016-10-12 | $2.92 | $2.94 | $2.92 | $2.93 | $2.63 | 36,856,290 |
| 2016-10-11 | $2.93 | $2.96 | $2.91 | $2.94 | $2.63 | 53,282,740 |
| 2016-10-10 | $2.89 | $2.93 | $2.89 | $2.93 | $2.63 | 56,188,280 |
| 2016-10-07 | $2.88 | $2.88 | $2.88 | $2.88 | $2.58 | 0 |
| 2016-10-06 | $2.88 | $2.88 | $2.88 | $2.88 | $2.58 | 0 |
| 2016-10-05 | $2.88 | $2.88 | $2.88 | $2.88 | $2.58 | 0 |
| 2016-10-04 | $2.88 | $2.88 | $2.88 | $2.88 | $2.58 | 0 |
| 2016-10-03 | $2.88 | $2.88 | $2.88 | $2.88 | $2.58 | 0 |
| 2016-09-30 | $2.88 | $2.90 | $2.88 | $2.88 | $2.58 | 38,983,600 |
| 2016-09-29 | $2.87 | $2.91 | $2.87 | $2.89 | $2.59 | 54,438,670 |
| 2016-09-28 | $2.90 | $2.90 | $2.86 | $2.87 | $2.57 | 50,213,810 |
| 2016-09-27 | $2.90 | $2.92 | $2.85 | $2.90 | $2.60 | 76,189,940 |
| 2016-09-26 | $3.00 | $3.00 | $2.89 | $2.91 | $2.61 | 100,293,500 |
| 2016-09-23 | $3.04 | $3.05 | $3.00 | $3.01 | $2.70 | 73,140,340 |
| 2016-09-22 | $3.05 | $3.06 | $3.01 | $3.03 | $2.71 | 59,630,200 |
| 2016-09-21 | $3.04 | $3.07 | $3.02 | $3.03 | $2.71 | 46,309,680 |
| 2016-09-20 | $3.08 | $3.09 | $3.03 | $3.04 | $2.72 | 51,740,200 |
| 2016-09-19 | $3.05 | $3.11 | $3.03 | $3.07 | $2.75 | 85,708,380 |
| 2016-09-16 | $3.05 | $3.05 | $3.05 | $3.05 | $2.73 | 0 |
| 2016-09-15 | $3.05 | $3.05 | $3.05 | $3.05 | $2.73 | 0 |
| 2016-09-14 | $3.05 | $3.05 | $3.05 | $3.05 | $2.73 | 0 |
| 2016-09-13 | $3.05 | $3.05 | $3.05 | $3.05 | $2.73 | 0 |
| 2016-09-12 | $3.05 | $3.05 | $3.05 | $3.05 | $2.73 | 0 |
| 2016-09-09 | $3.05 | $3.05 | $3.05 | $3.05 | $2.73 | 0 |
| 2016-09-08 | $3.05 | $3.05 | $3.05 | $3.05 | $2.73 | 0 |
| 2016-09-07 | $3.09 | $3.10 | $3.04 | $3.05 | $2.73 | 77,718,040 |
| 2016-09-06 | $3.06 | $3.10 | $3.05 | $3.09 | $2.77 | 79,607,320 |
| 2016-09-05 | $3.05 | $3.10 | $3.03 | $3.07 | $2.75 | 84,492,190 |
| 2016-09-02 | $3.02 | $3.06 | $3.01 | $3.05 | $2.73 | 78,241,130 |
| 2016-09-01 | $3.04 | $3.06 | $3.02 | $3.02 | $2.71 | 77,279,760 |
| 2016-08-31 | $3.09 | $3.09 | $3.00 | $3.05 | $2.73 | 158,954,890 |
| 2016-08-30 | $3.20 | $3.22 | $3.09 | $3.12 | $2.80 | 79,214,920 |
| 2016-08-29 | $8.06 | $8.11 | $7.93 | $7.99 | $2.83 | 56,437,430 |
| 2016-08-26 | $8.21 | $8.30 | $8.02 | $8.07 | $2.86 | 100,228,090 |
| 2016-08-25 | $8.12 | $8.23 | $8.01 | $8.19 | $2.90 | 56,074,230 |
| 2016-08-24 | $8.25 | $8.35 | $8.18 | $8.21 | $2.91 | 68,676,120 |
| 2016-08-23 | $8.61 | $8.61 | $8.16 | $8.24 | $2.92 | 175,633,570 |
| 2016-08-22 | $8.68 | $8.95 | $8.62 | $8.66 | $3.06 | 109,124,660 |
| 2016-08-19 | $8.37 | $8.88 | $8.27 | $8.73 | $3.09 | 156,264,990 |
| 2016-08-18 | $8.33 | $8.41 | $8.22 | $8.32 | $2.94 | 84,530,070 |
| 2016-08-17 | $7.96 | $8.48 | $7.96 | $8.42 | $2.98 | 158,941,680 |
| 2016-08-16 | $8.20 | $8.30 | $7.92 | $7.96 | $2.82 | 167,441,090 |
| 2016-08-15 | $8.02 | $8.31 | $8.02 | $8.23 | $2.91 | 87,303,480 |
| 2016-08-12 | $7.88 | $8.10 | $7.87 | $8.04 | $2.85 | 44,630,940 |
| 2016-08-11 | $7.98 | $8.02 | $7.86 | $7.87 | $2.78 | 37,781,410 |
| 2016-08-10 | $7.95 | $8.11 | $7.94 | $8.02 | $2.84 | 44,713,400 |
| 2016-08-09 | $7.88 | $7.98 | $7.84 | $7.97 | $2.82 | 32,880,470 |
| 2016-08-08 | $7.81 | $7.89 | $7.78 | $7.89 | $2.79 | 23,401,780 |
| 2016-08-05 | $7.80 | $7.85 | $7.77 | $7.82 | $2.77 | 17,545,560 |
| 2016-08-04 | $7.66 | $7.85 | $7.60 | $7.83 | $2.77 | 29,032,240 |
| 2016-08-03 | $7.63 | $7.69 | $7.55 | $7.65 | $2.71 | 22,792,640 |
| 2016-08-02 | $7.56 | $7.67 | $7.53 | $7.67 | $2.71 | 14,504,160 |
| 2016-08-01 | $7.69 | $7.73 | $7.49 | $7.56 | $2.68 | 29,840,940 |
| 2016-07-29 | $7.76 | $7.77 | $7.67 | $7.69 | $2.72 | 22,339,030 |
| 2016-07-28 | $7.71 | $7.79 | $7.64 | $7.78 | $2.75 | 30,627,100 |
| 2016-07-27 | $8.01 | $8.04 | $7.59 | $7.75 | $2.74 | 66,024,030 |
| 2016-07-26 | $7.84 | $8.01 | $7.82 | $8.01 | $2.83 | 35,853,980 |
| 2016-07-25 | $7.81 | $7.89 | $7.79 | $7.82 | $2.77 | 25,695,420 |
| 2016-07-22 | $7.88 | $7.93 | $7.80 | $7.82 | $2.77 | 34,693,480 |
| 2016-07-21 | $7.92 | $7.95 | $7.87 | $7.90 | $2.80 | 31,049,110 |
| 2016-07-20 | $8.00 | $8.02 | $7.92 | $7.92 | $2.80 | 31,326,350 |
| 2016-07-19 | $7.94 | $8.05 | $7.85 | $8.04 | $2.85 | 35,429,480 |
| 2016-07-18 | $8.02 | $8.06 | $7.88 | $7.92 | $2.80 | 39,649,310 |
| 2016-07-15 | $8.08 | $8.11 | $8.03 | $8.07 | $2.86 | 25,735,930 |
| 2016-07-14 | $8.16 | $8.17 | $8.02 | $8.07 | $2.86 | 47,032,400 |
| 2016-07-13 | $8.11 | $8.20 | $8.03 | $8.19 | $2.90 | 69,045,700 |
| 2016-07-12 | $7.94 | $8.08 | $7.86 | $8.01 | $2.83 | 52,884,380 |
| 2016-07-11 | $7.94 | $8.13 | $7.83 | $7.84 | $2.77 | 60,109,460 |
| 2016-07-08 | $8.11 | $8.12 | $7.91 | $7.93 | $2.81 | 61,988,510 |
| 2016-07-07 | $7.91 | $8.18 | $7.88 | $8.12 | $2.87 | 84,236,090 |
| 2016-07-06 | $7.77 | $8.05 | $7.73 | $7.94 | $2.81 | 72,394,330 |
| 2016-07-05 | $7.82 | $7.96 | $7.72 | $7.80 | $2.76 | 64,750,590 |
| 2016-07-04 | $7.50 | $7.90 | $7.49 | $7.84 | $2.77 | 85,253,970 |
| 2016-07-01 | $7.41 | $7.53 | $7.39 | $7.52 | $2.66 | 44,335,150 |
| 2016-06-30 | $7.36 | $7.42 | $7.29 | $7.40 | $2.62 | 38,565,970 |
| 2016-06-29 | $7.22 | $7.38 | $7.22 | $7.32 | $2.59 | 47,034,600 |
| 2016-06-28 | $7.22 | $7.25 | $7.04 | $7.22 | $2.55 | 84,365,480 |
| 2016-06-27 | $7.28 | $7.28 | $7.28 | $7.28 | $2.58 | 0 |
| 2016-06-24 | $7.46 | $7.52 | $7.08 | $7.28 | $2.58 | 55,554,440 |
| 2016-06-23 | $7.45 | $7.55 | $7.43 | $7.48 | $2.65 | 27,638,890 |
| 2016-06-22 | $7.41 | $7.54 | $7.38 | $7.50 | $2.65 | 40,730,600 |
| 2016-06-21 | $7.61 | $7.66 | $7.38 | $7.42 | $2.63 | 47,571,010 |
| 2016-06-20 | $7.69 | $7.72 | $7.49 | $7.55 | $2.67 | 50,341,140 |
| 2016-06-17 | $7.78 | $7.80 | $7.66 | $7.71 | $2.73 | 56,797,600 |
| 2016-06-16 | $7.79 | $7.97 | $7.66 | $7.76 | $2.75 | 85,446,290 |
| 2016-06-15 | $7.59 | $7.99 | $7.52 | $7.80 | $2.76 | 135,342,000 |
| 2016-06-14 | $7.36 | $7.36 | $7.36 | $7.36 | $2.60 | 0 |
| 2016-06-13 | $7.36 | $7.36 | $7.36 | $7.36 | $2.60 | 0 |
| 2016-06-10 | $7.36 | $7.36 | $7.36 | $7.36 | $2.60 | 0 |
| 2016-06-09 | $7.36 | $7.36 | $7.36 | $7.36 | $2.60 | 0 |
| 2016-06-08 | $7.23 | $7.40 | $7.20 | $7.36 | $2.60 | 55,463,740 |
| 2016-06-07 | $7.17 | $7.33 | $7.09 | $7.24 | $2.56 | 36,475,350 |
| 2016-06-06 | $7.13 | $7.23 | $7.07 | $7.19 | $2.54 | 30,978,850 |
| 2016-06-03 | $7.10 | $7.22 | $7.05 | $7.06 | $2.50 | 34,405,940 |
| 2016-06-02 | $7.14 | $7.17 | $7.03 | $7.12 | $2.52 | 32,666,030 |
| 2016-06-01 | $6.91 | $6.91 | $6.91 | $6.91 | $2.45 | 0 |
| 2016-05-31 | $6.69 | $6.92 | $6.63 | $6.91 | $2.45 | 38,684,060 |
| 2016-05-30 | $6.69 | $6.73 | $6.57 | $6.64 | $2.35 | 19,482,750 |
| 2016-05-27 | $6.78 | $6.80 | $6.70 | $6.73 | $2.38 | 18,261,790 |
| 2016-05-26 | $6.69 | $6.83 | $6.54 | $6.81 | $2.41 | 31,530,610 |
| 2016-05-25 | $6.73 | $6.91 | $6.69 | $6.71 | $2.37 | 35,533,880 |
| 2016-05-24 | $6.76 | $6.80 | $6.57 | $6.71 | $2.37 | 25,218,190 |
| 2016-05-23 | $6.70 | $7.05 | $6.70 | $6.76 | $2.39 | 48,098,440 |
| 2016-05-20 | $6.43 | $6.54 | $6.40 | $6.50 | $2.30 | 15,324,940 |
| 2016-05-19 | $6.50 | $6.61 | $6.46 | $6.51 | $2.30 | 25,960,780 |
| 2016-05-18 | $6.70 | $6.71 | $6.45 | $6.56 | $2.32 | 29,367,260 |
| 2016-05-17 | $6.92 | $7.01 | $6.76 | $6.79 | $2.40 | 28,310,690 |
| 2016-05-16 | $6.76 | $6.92 | $6.71 | $6.90 | $2.44 | 28,013,910 |
| 2016-05-13 | $6.64 | $6.78 | $6.61 | $6.76 | $2.39 | 16,760,700 |
| 2016-05-12 | $6.66 | $6.73 | $6.47 | $6.71 | $2.37 | 25,469,480 |
| 2016-05-11 | $6.78 | $6.88 | $6.73 | $6.75 | $2.39 | 26,346,000 |
| 2016-05-10 | $6.53 | $6.82 | $6.50 | $6.74 | $2.38 | 45,195,810 |
| 2016-05-09 | $7.10 | $7.10 | $6.53 | $6.58 | $2.33 | 55,559,630 |
| 2016-05-06 | $7.60 | $7.76 | $7.00 | $7.21 | $2.55 | 96,062,420 |
| 2016-05-05 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-05-04 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-05-03 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-05-02 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-04-29 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-04-28 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-04-27 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-04-26 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-04-25 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-04-22 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-04-21 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-04-20 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-04-19 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-04-18 | $7.46 | $7.46 | $7.46 | $7.46 | $2.64 | 0 |
| 2016-04-15 | $7.55 | $7.59 | $7.40 | $7.46 | $2.64 | 40,176,560 |
| 2016-04-14 | $7.55 | $7.61 | $7.48 | $7.55 | $2.67 | 53,497,890 |
| 2016-04-13 | $7.44 | $7.75 | $7.42 | $7.50 | $2.65 | 140,536,350 |
| 2016-04-12 | $7.31 | $7.41 | $7.19 | $7.30 | $2.58 | 58,028,540 |
| 2016-04-11 | $7.20 | $7.37 | $7.20 | $7.35 | $2.60 | 85,781,850 |
| 2016-04-08 | $7.04 | $7.15 | $7.00 | $7.13 | $2.52 | 42,513,650 |
| 2016-04-07 | $7.31 | $7.32 | $7.07 | $7.09 | $2.51 | 63,059,460 |
| 2016-04-06 | $7.30 | $7.36 | $7.19 | $7.31 | $2.59 | 86,849,090 |
| 2016-04-05 | $7.28 | $7.39 | $7.12 | $7.37 | $2.61 | 172,233,800 |
| 2016-04-04 | $7.48 | $7.48 | $7.48 | $7.48 | $2.65 | 0 |
| 2016-04-01 | $6.99 | $7.54 | $6.90 | $7.48 | $2.65 | 177,181,090 |
| 2016-03-31 | $6.85 | $7.04 | $6.83 | $6.94 | $2.46 | 63,430,650 |
| 2016-03-30 | $6.72 | $6.87 | $6.69 | $6.84 | $2.42 | 45,682,500 |
| 2016-03-29 | $6.66 | $6.77 | $6.61 | $6.67 | $2.36 | 41,928,730 |
| 2016-03-28 | $6.73 | $6.83 | $6.61 | $6.63 | $2.35 | 34,518,250 |
| 2016-03-25 | $6.66 | $6.76 | $6.62 | $6.74 | $2.38 | 26,802,570 |
| 2016-03-24 | $6.83 | $6.86 | $6.66 | $6.67 | $2.36 | 57,001,610 |
| 2016-03-23 | $6.92 | $6.97 | $6.84 | $6.91 | $2.45 | 40,133,360 |
| 2016-03-22 | $7.01 | $7.03 | $6.92 | $6.94 | $2.46 | 54,860,190 |
| 2016-03-21 | $7.03 | $7.09 | $6.96 | $7.06 | $2.50 | 93,185,640 |
| 2016-03-18 | $6.88 | $7.11 | $6.82 | $7.00 | $2.48 | 77,939,560 |
| 2016-03-17 | $6.74 | $6.86 | $6.69 | $6.82 | $2.41 | 44,657,240 |
| 2016-03-16 | $6.63 | $6.73 | $6.59 | $6.69 | $2.37 | 39,094,760 |
| 2016-03-15 | $6.77 | $6.83 | $6.59 | $6.67 | $2.36 | 33,731,540 |
| 2016-03-14 | $6.74 | $6.96 | $6.73 | $6.80 | $2.41 | 53,272,230 |
| 2016-03-11 | $6.50 | $6.87 | $6.47 | $6.70 | $2.37 | 41,817,910 |
| 2016-03-10 | $6.87 | $6.91 | $6.57 | $6.60 | $2.34 | 42,350,780 |
| 2016-03-09 | $7.00 | $7.01 | $6.72 | $6.85 | $2.42 | 85,664,910 |
| 2016-03-08 | $7.29 | $7.35 | $6.95 | $7.28 | $2.58 | 99,451,870 |
| 2016-03-07 | $7.19 | $7.47 | $7.07 | $7.21 | $2.55 | 81,982,560 |
| 2016-03-04 | $7.22 | $7.34 | $6.94 | $7.11 | $2.52 | 113,205,790 |
| 2016-03-03 | $7.40 | $7.74 | $7.13 | $7.19 | $2.54 | 138,480,090 |
| 2016-03-02 | $6.95 | $7.48 | $6.90 | $7.41 | $2.62 | 136,055,150 |
| 2016-03-01 | $6.71 | $7.15 | $6.62 | $7.04 | $2.49 | 98,471,290 |
| 2016-02-29 | $6.73 | $6.83 | $6.31 | $6.71 | $2.37 | 83,321,560 |
| 2016-02-26 | $6.53 | $6.96 | $6.43 | $6.81 | $2.41 | 78,968,980 |
| 2016-02-25 | $6.94 | $7.07 | $6.35 | $6.43 | $2.28 | 89,194,430 |
| 2016-02-24 | $6.82 | $6.99 | $6.72 | $6.96 | $2.46 | 64,635,520 |
| 2016-02-23 | $6.79 | $7.03 | $6.73 | $6.91 | $2.45 | 134,284,200 |
| 2016-02-22 | $6.46 | $6.81 | $6.39 | $6.73 | $2.38 | 101,625,190 |
| 2016-02-19 | $6.31 | $6.37 | $6.25 | $6.33 | $2.24 | 46,145,340 |
| 2016-02-18 | $6.31 | $6.54 | $6.24 | $6.35 | $2.25 | 90,830,570 |
| 2016-02-17 | $6.24 | $6.33 | $6.18 | $6.27 | $2.22 | 58,242,800 |
| 2016-02-16 | $6.14 | $6.35 | $6.11 | $6.29 | $2.23 | 80,632,850 |
| 2016-02-15 | $5.80 | $6.24 | $5.75 | $6.15 | $2.18 | 59,871,970 |
| 2016-02-12 | $6.02 | $6.02 | $6.02 | $6.02 | $2.13 | 0 |
| 2016-02-11 | $6.02 | $6.02 | $6.02 | $6.02 | $2.13 | 0 |
| 2016-02-10 | $6.02 | $6.02 | $6.02 | $6.02 | $2.13 | 0 |
| 2016-02-09 | $6.02 | $6.02 | $6.02 | $6.02 | $2.13 | 0 |
| 2016-02-08 | $6.02 | $6.02 | $6.02 | $6.02 | $2.13 | 0 |
| 2016-02-05 | $6.09 | $6.24 | $6.00 | $6.02 | $2.13 | 57,575,170 |
| 2016-02-04 | $5.87 | $6.18 | $5.83 | $6.04 | $2.14 | 79,593,200 |
| 2016-02-03 | $5.72 | $5.82 | $5.67 | $5.78 | $2.05 | 46,136,430 |
| 2016-02-02 | $5.63 | $5.87 | $5.60 | $5.82 | $2.06 | 43,951,320 |
| 2016-02-01 | $5.70 | $5.74 | $5.53 | $5.59 | $1.98 | 38,642,550 |
| 2016-01-29 | $5.52 | $5.78 | $5.52 | $5.72 | $2.02 | 47,690,310 |
| 2016-01-28 | $5.70 | $5.87 | $5.50 | $5.52 | $1.95 | 56,862,140 |
| 2016-01-27 | $6.02 | $6.05 | $5.51 | $5.76 | $2.04 | 79,289,320 |
| 2016-01-26 | $6.60 | $6.62 | $6.06 | $6.06 | $2.14 | 87,736,850 |
| 2016-01-25 | $7.00 | $7.00 | $6.56 | $6.73 | $2.38 | 122,569,600 |
| 2016-01-22 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-21 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-20 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-19 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-18 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-15 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-14 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-13 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-12 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-11 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-08 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-07 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-06 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-05 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-04 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2016-01-01 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-31 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-30 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-29 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-28 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-25 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-24 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-23 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-22 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-21 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-18 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-17 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-16 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-15 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-14 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-11 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-10 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-09 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-08 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-07 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-04 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-03 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-02 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-12-01 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-30 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-27 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-26 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-25 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-24 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-23 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-20 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-19 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-18 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-17 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-16 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-13 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-12 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-11 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-10 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-09 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-06 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-05 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-04 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-03 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-11-02 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-30 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-29 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-28 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-27 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-26 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-23 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-22 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-21 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-20 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-19 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-16 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-15 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-14 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-13 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-12 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-09 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-08 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-07 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-06 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-05 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-02 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-10-01 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-09-30 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-09-29 | $6.58 | $6.58 | $6.58 | $6.58 | $2.33 | 0 |
| 2015-09-28 | $6.55 | $6.61 | $6.42 | $6.58 | $2.33 | 32,702,360 |
| 2015-09-25 | $6.79 | $6.82 | $6.45 | $6.52 | $2.31 | 67,434,500 |
| 2015-09-24 | $6.94 | $6.94 | $6.75 | $6.84 | $2.42 | 53,637,210 |
| 2015-09-23 | $6.89 | $6.95 | $6.74 | $6.83 | $2.42 | 81,322,870 |
| 2015-09-22 | $7.06 | $7.32 | $6.87 | $7.09 | $2.51 | 143,854,200 |
| 2015-09-21 | $6.93 | $7.07 | $6.82 | $7.06 | $2.50 | 109,949,730 |
| 2015-09-18 | $6.96 | $7.00 | $6.68 | $6.93 | $2.45 | 134,134,110 |
| 2015-09-17 | $6.54 | $7.18 | $6.48 | $6.93 | $2.45 | 244,135,100 |
| 2015-09-16 | $6.10 | $6.64 | $6.06 | $6.53 | $2.31 | 63,653,450 |
| 2015-09-15 | $6.26 | $6.35 | $6.01 | $6.04 | $2.14 | 42,948,650 |
| 2015-09-14 | $6.68 | $6.70 | $6.04 | $6.41 | $2.27 | 78,971,670 |
| 2015-09-11 | $6.66 | $6.73 | $6.57 | $6.64 | $2.35 | 44,765,880 |
| 2015-09-10 | $6.71 | $6.81 | $6.60 | $6.66 | $2.36 | 62,927,810 |
| 2015-09-09 | $6.69 | $6.93 | $6.64 | $6.88 | $2.43 | 105,803,300 |
| 2015-09-08 | $6.42 | $6.69 | $6.31 | $6.68 | $2.36 | 69,793,460 |
| 2015-09-07 | $6.39 | $6.65 | $6.35 | $6.42 | $2.27 | 68,710,080 |
| 2015-09-04 | $6.29 | $6.29 | $6.29 | $6.29 | $2.23 | 0 |
| 2015-09-03 | $6.29 | $6.29 | $6.29 | $6.29 | $2.23 | 0 |
| 2015-09-02 | $6.00 | $6.62 | $5.92 | $6.29 | $2.23 | 87,576,290 |
| 2015-09-01 | $6.59 | $6.85 | $6.43 | $6.49 | $2.30 | 116,474,310 |
| 2015-08-31 | $6.63 | $6.63 | $6.35 | $6.45 | $2.28 | 65,969,170 |
| 2015-08-28 | $6.43 | $6.75 | $6.34 | $6.73 | $2.38 | 98,732,460 |
| 2015-08-27 | $6.10 | $6.32 | $5.90 | $6.31 | $2.23 | 77,355,710 |
| 2015-08-26 | $6.18 | $6.32 | $5.77 | $5.98 | $2.12 | 94,357,640 |
| 2015-08-25 | $6.13 | $6.34 | $6.06 | $6.06 | $2.14 | 92,261,610 |
| 2015-08-24 | $7.20 | $7.26 | $6.73 | $6.73 | $2.38 | 89,169,290 |
| 2015-08-21 | $7.81 | $7.93 | $7.40 | $7.48 | $2.65 | 67,017,080 |
| 2015-08-20 | $8.01 | $8.25 | $7.90 | $7.92 | $2.80 | 65,956,190 |
| 2015-08-19 | $7.70 | $8.20 | $7.51 | $8.13 | $2.88 | 87,623,090 |
Shandong Nanshan Aluminum Company Ltd (600219) News Headlines
.jpg)
Recent Shandong Nanshan Aluminum Company Ltd (600219) News
Similar Companies to Shandong Nanshan Aluminum Company Ltd (600219) 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 | -- | -- | -- |