Nanjing Iron Steel CompanyLtd (600282) Exchange: SHG
Data as of Oct. 10, 2025
$5.38 ($0.21) 4.06%
Nanjing Iron Steel CompanyLtd - Daily Information
Click for more stock information on Nanjing Iron Steel CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $5.15 |
| Previous Close | $5.38 |
| High | $5.38 |
| Low | $5.14 |
| Adjusted Open | $5.15 |
| Previous Adjusted Close | $5.38 |
| Adjusted High | $5.38 |
| Adjusted Low | $5.14 |
About Nanjing Iron Steel CompanyLtd (600282)
Nanjing Iron & Steel Co., Ltd. is principally engaged in smelting and processing of ferrous metal products. The Company’s major products are iron and steel products, including steel plates, steel bars, steel wires, strip steel products, profile steel products, defective steel products, scraps and billet steel products, among others. In addition, the Company involves in mining and dressing of ferrous metals, as well as trading business. The Company distributes its products within domestic market and to overseas markets, with East China as its major market.
Invest in Nanjing Iron Steel CompanyLtd (600282)
Historical Stock Data for Nanjing Iron Steel CompanyLtd (600282)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $5.15 | $5.38 | $5.14 | $5.38 | $5.38 | 60,861,140 |
| 2025-10-09 | $5.30 | $5.31 | $5.09 | $5.17 | $5.17 | 70,587,180 |
| 2025-09-30 | $5.21 | $5.28 | $5.14 | $5.25 | $5.25 | 46,578,270 |
| 2025-09-29 | $5.08 | $5.23 | $4.96 | $5.21 | $5.21 | 51,280,000 |
| 2025-09-26 | $4.80 | $5.13 | $4.79 | $5.08 | $5.08 | 53,478,670 |
| 2025-09-25 | $4.88 | $4.91 | $4.81 | $4.82 | $4.82 | 29,477,550 |
| 2025-09-24 | $4.78 | $4.88 | $4.74 | $4.86 | $4.86 | 28,586,520 |
| 2025-09-23 | $4.81 | $4.82 | $4.72 | $4.81 | $4.81 | 26,539,670 |
| 2025-09-22 | $4.85 | $4.85 | $4.76 | $4.81 | $4.81 | 28,967,500 |
| 2025-09-19 | $4.81 | $4.88 | $4.80 | $4.85 | $4.85 | 22,333,400 |
| 2025-09-18 | $4.87 | $4.88 | $4.78 | $4.80 | $4.80 | 30,297,010 |
| 2025-09-17 | $4.84 | $4.88 | $4.80 | $4.87 | $4.87 | 24,769,690 |
| 2025-09-16 | $4.91 | $4.95 | $4.79 | $4.86 | $4.86 | 28,842,560 |
| 2025-09-15 | $4.99 | $5.00 | $4.83 | $4.88 | $4.88 | 46,516,530 |
| 2025-09-12 | $4.90 | $5.10 | $4.87 | $5.01 | $5.01 | 59,229,810 |
| 2025-09-11 | $4.90 | $4.93 | $4.82 | $4.89 | $4.89 | 39,239,650 |
| 2025-09-10 | $5.02 | $5.05 | $4.95 | $5.00 | $5.00 | 29,953,630 |
| 2025-09-09 | $4.99 | $5.06 | $4.96 | $5.05 | $5.05 | 42,140,330 |
| 2025-09-08 | $4.77 | $5.03 | $4.76 | $5.00 | $5.00 | 56,409,030 |
| 2025-09-05 | $4.74 | $4.81 | $4.71 | $4.81 | $4.81 | 34,321,400 |
| 2025-09-04 | $4.78 | $4.78 | $4.67 | $4.73 | $4.73 | 37,540,530 |
| 2025-09-03 | $4.79 | $4.84 | $4.74 | $4.80 | $4.80 | 33,074,820 |
| 2025-09-02 | $4.78 | $4.79 | $4.72 | $4.77 | $4.77 | 32,949,330 |
| 2025-09-01 | $4.79 | $4.84 | $4.74 | $4.79 | $4.79 | 41,028,430 |
| 2025-08-29 | $4.73 | $4.81 | $4.66 | $4.78 | $4.78 | 68,745,340 |
| 2025-08-28 | $4.71 | $4.77 | $4.64 | $4.73 | $4.73 | 38,072,540 |
| 2025-08-27 | $4.79 | $4.82 | $4.71 | $4.71 | $4.71 | 40,492,360 |
| 2025-08-26 | $4.85 | $4.86 | $4.75 | $4.81 | $4.81 | 61,841,210 |
| 2025-08-25 | $4.78 | $4.88 | $4.75 | $4.82 | $4.82 | 48,383,250 |
| 2025-08-22 | $4.80 | $4.82 | $4.73 | $4.77 | $4.77 | 54,903,850 |
| 2025-08-21 | $4.72 | $4.85 | $4.70 | $4.80 | $4.80 | 65,448,610 |
| 2025-08-20 | $4.56 | $4.79 | $4.55 | $4.72 | $4.72 | 98,226,680 |
| 2025-08-19 | $4.40 | $4.48 | $4.39 | $4.47 | $4.47 | 35,503,580 |
| 2025-08-18 | $4.42 | $4.43 | $4.37 | $4.38 | $4.38 | 36,157,290 |
| 2025-08-15 | $4.39 | $4.45 | $4.38 | $4.41 | $4.41 | 25,946,160 |
| 2025-08-14 | $4.47 | $4.49 | $4.40 | $4.40 | $4.40 | 27,161,400 |
| 2025-08-13 | $4.52 | $4.54 | $4.45 | $4.47 | $4.47 | 34,500,770 |
| 2025-08-12 | $4.52 | $4.54 | $4.49 | $4.51 | $4.51 | 18,798,330 |
| 2025-08-11 | $4.60 | $4.61 | $4.51 | $4.52 | $4.52 | 32,537,830 |
| 2025-08-08 | $4.53 | $4.62 | $4.53 | $4.58 | $4.58 | 22,641,500 |
| 2025-08-07 | $4.57 | $4.58 | $4.48 | $4.54 | $4.54 | 26,370,700 |
| 2025-08-06 | $4.62 | $4.62 | $4.54 | $4.58 | $4.58 | 23,066,150 |
| 2025-08-05 | $4.54 | $4.65 | $4.52 | $4.60 | $4.60 | 27,589,280 |
| 2025-08-04 | $4.50 | $4.54 | $4.43 | $4.52 | $4.52 | 28,682,000 |
| 2025-08-01 | $4.57 | $4.60 | $4.50 | $4.51 | $4.51 | 31,676,800 |
| 2025-07-31 | $4.70 | $4.72 | $4.52 | $4.55 | $4.55 | 44,946,410 |
| 2025-07-30 | $4.69 | $4.88 | $4.68 | $4.74 | $4.74 | 59,125,080 |
| 2025-07-29 | $4.58 | $4.72 | $4.58 | $4.71 | $4.71 | 35,894,550 |
| 2025-07-28 | $4.71 | $4.73 | $4.58 | $4.59 | $4.59 | 48,542,360 |
| 2025-07-25 | $4.74 | $4.79 | $4.71 | $4.74 | $4.74 | 27,135,100 |
| 2025-07-24 | $4.71 | $4.76 | $4.64 | $4.74 | $4.74 | 36,752,780 |
| 2025-07-23 | $4.85 | $4.87 | $4.72 | $4.73 | $4.73 | 42,518,090 |
| 2025-07-22 | $4.67 | $4.84 | $4.67 | $4.82 | $4.82 | 54,143,300 |
| 2025-07-21 | $4.64 | $4.73 | $4.64 | $4.66 | $4.66 | 40,878,940 |
| 2025-07-18 | $4.60 | $4.64 | $4.57 | $4.59 | $4.59 | 25,730,960 |
| 2025-07-17 | $4.53 | $4.61 | $4.51 | $4.59 | $4.59 | 27,753,840 |
| 2025-07-16 | $4.58 | $4.59 | $4.50 | $4.53 | $4.53 | 29,216,370 |
| 2025-07-15 | $4.59 | $4.63 | $4.55 | $4.57 | $4.57 | 35,116,130 |
| 2025-07-14 | $4.52 | $4.61 | $4.52 | $4.59 | $4.59 | 37,986,630 |
| 2025-07-11 | $4.55 | $4.59 | $4.53 | $4.54 | $4.54 | 46,823,830 |
| 2025-07-10 | $4.48 | $4.56 | $4.47 | $4.55 | $4.55 | 33,782,320 |
| 2025-07-09 | $4.53 | $4.56 | $4.46 | $4.49 | $4.49 | 34,887,300 |
| 2025-07-08 | $4.47 | $4.54 | $4.43 | $4.52 | $4.52 | 39,082,330 |
| 2025-07-07 | $4.40 | $4.50 | $4.38 | $4.48 | $4.48 | 45,130,480 |
| 2025-07-04 | $4.38 | $4.46 | $4.37 | $4.41 | $4.41 | 46,205,540 |
| 2025-07-03 | $4.40 | $4.42 | $4.30 | $4.39 | $4.39 | 47,179,110 |
| 2025-07-02 | $4.29 | $4.45 | $4.27 | $4.41 | $4.41 | 76,357,140 |
| 2025-06-30 | $4.10 | $4.23 | $4.09 | $4.20 | $4.20 | 79,712,680 |
| 2025-06-27 | $4.09 | $4.12 | $4.08 | $4.10 | $4.10 | 32,456,250 |
| 2025-06-26 | $4.12 | $4.14 | $4.08 | $4.08 | $4.08 | 34,923,840 |
| 2025-06-25 | $4.11 | $4.13 | $4.09 | $4.12 | $4.12 | 24,243,290 |
| 2025-06-24 | $4.09 | $4.12 | $4.08 | $4.11 | $4.11 | 22,591,020 |
| 2025-06-23 | $4.09 | $4.11 | $4.06 | $4.09 | $4.09 | 22,805,030 |
| 2025-06-20 | $4.09 | $4.11 | $4.07 | $4.09 | $4.09 | 19,462,120 |
| 2025-06-19 | $4.14 | $4.15 | $4.07 | $4.09 | $4.09 | 34,706,800 |
| 2025-06-18 | $4.11 | $4.15 | $4.08 | $4.14 | $4.14 | 30,713,980 |
| 2025-06-17 | $4.12 | $4.13 | $4.10 | $4.11 | $4.11 | 13,703,800 |
| 2025-06-13 | $4.10 | $4.14 | $4.09 | $4.12 | $4.12 | 33,373,180 |
| 2025-06-12 | $4.15 | $4.16 | $4.08 | $4.09 | $4.09 | 49,811,480 |
| 2025-06-11 | $4.14 | $4.18 | $4.13 | $4.15 | $4.15 | 28,948,360 |
| 2025-06-10 | $4.15 | $4.17 | $4.13 | $4.14 | $4.14 | 29,188,610 |
| 2025-06-09 | $4.17 | $4.18 | $4.14 | $4.16 | $4.16 | 20,881,060 |
| 2025-06-06 | $4.15 | $4.17 | $4.14 | $4.17 | $4.17 | 22,246,150 |
| 2025-06-05 | $4.17 | $4.18 | $4.14 | $4.14 | $4.14 | 27,878,020 |
| 2025-06-04 | $4.16 | $4.19 | $4.15 | $4.16 | $4.16 | 25,098,850 |
| 2025-06-03 | $4.24 | $4.24 | $4.14 | $4.16 | $4.16 | 53,871,860 |
| 2025-05-30 | $4.27 | $4.29 | $4.24 | $4.26 | $4.26 | 29,509,790 |
| 2025-05-29 | $4.27 | $4.30 | $4.27 | $4.27 | $4.27 | 18,306,700 |
| 2025-05-28 | $4.28 | $4.30 | $4.26 | $4.29 | $4.29 | 14,448,440 |
| 2025-05-27 | $4.33 | $4.34 | $4.26 | $4.28 | $4.28 | 22,334,060 |
| 2025-05-26 | $4.29 | $4.36 | $4.26 | $4.33 | $4.33 | 22,415,800 |
| 2025-05-23 | $4.31 | $4.36 | $4.29 | $4.29 | $4.29 | 24,695,890 |
| 2025-05-22 | $4.27 | $4.32 | $4.24 | $4.30 | $4.30 | 28,255,590 |
| 2025-05-21 | $4.26 | $4.28 | $4.24 | $4.27 | $4.27 | 17,254,300 |
| 2025-05-20 | $4.28 | $4.29 | $4.25 | $4.26 | $4.26 | 19,813,860 |
| 2025-05-19 | $4.26 | $4.29 | $4.22 | $4.27 | $4.27 | 26,755,130 |
| 2025-05-16 | $4.33 | $4.35 | $4.24 | $4.27 | $4.27 | 28,899,810 |
| 2025-05-15 | $4.36 | $4.39 | $4.33 | $4.33 | $4.33 | 22,711,060 |
| 2025-05-14 | $4.42 | $4.42 | $4.34 | $4.36 | $4.36 | 24,961,060 |
| 2025-05-13 | $4.39 | $4.42 | $4.36 | $4.41 | $4.41 | 28,822,400 |
| 2025-05-12 | $4.34 | $4.39 | $4.31 | $4.35 | $4.35 | 25,269,200 |
| 2025-05-09 | $4.32 | $4.43 | $4.30 | $4.34 | $4.34 | 47,510,540 |
| 2025-05-08 | $4.36 | $4.39 | $4.34 | $4.37 | $4.37 | 28,869,910 |
| 2025-05-07 | $4.39 | $4.42 | $4.34 | $4.37 | $4.37 | 29,499,240 |
| 2025-05-06 | $4.34 | $4.41 | $4.26 | $4.38 | $4.38 | 44,523,970 |
| 2025-04-30 | $4.37 | $4.38 | $4.25 | $4.32 | $4.32 | 29,180,120 |
| 2025-04-29 | $4.38 | $4.49 | $4.35 | $4.36 | $4.36 | 30,381,900 |
| 2025-04-28 | $4.37 | $4.46 | $4.34 | $4.40 | $4.40 | 45,279,650 |
| 2025-04-25 | $4.33 | $4.37 | $4.33 | $4.34 | $4.34 | 21,190,000 |
| 2025-04-24 | $4.32 | $4.34 | $4.27 | $4.34 | $4.34 | 28,952,770 |
| 2025-04-23 | $4.28 | $4.36 | $4.27 | $4.31 | $4.31 | 39,842,040 |
| 2025-04-22 | $4.24 | $4.29 | $4.21 | $4.27 | $4.27 | 28,116,700 |
| 2025-04-21 | $4.24 | $4.33 | $4.22 | $4.24 | $4.24 | 36,903,100 |
| 2025-04-18 | $4.23 | $4.26 | $4.20 | $4.24 | $4.24 | 18,071,700 |
| 2025-04-17 | $4.17 | $4.26 | $4.16 | $4.23 | $4.23 | 34,530,400 |
| 2025-04-16 | $4.21 | $4.23 | $4.16 | $4.18 | $4.18 | 33,045,900 |
| 2025-04-15 | $4.24 | $4.25 | $4.17 | $4.21 | $4.21 | 37,874,300 |
| 2025-04-14 | $4.23 | $4.25 | $4.20 | $4.24 | $4.24 | 40,584,140 |
| 2025-04-11 | $4.25 | $4.27 | $4.20 | $4.21 | $4.21 | 34,262,350 |
| 2025-04-10 | $4.26 | $4.33 | $4.21 | $4.28 | $4.28 | 45,051,470 |
| 2025-04-09 | $4.34 | $4.34 | $4.18 | $4.24 | $4.24 | 59,751,370 |
| 2025-04-08 | $4.35 | $4.42 | $4.29 | $4.37 | $4.37 | 42,021,790 |
| 2025-04-07 | $4.59 | $4.62 | $4.25 | $4.31 | $4.31 | 51,908,800 |
| 2025-04-03 | $4.64 | $4.71 | $4.62 | $4.70 | $4.70 | 19,382,870 |
| 2025-04-02 | $4.72 | $4.74 | $4.65 | $4.67 | $4.67 | 21,585,600 |
| 2025-04-01 | $4.61 | $4.76 | $4.56 | $4.72 | $4.72 | 37,423,740 |
| 2025-03-31 | $4.72 | $4.74 | $4.56 | $4.61 | $4.61 | 32,285,750 |
| 2025-03-28 | $4.78 | $4.80 | $4.66 | $4.74 | $4.74 | 29,224,070 |
| 2025-03-27 | $4.73 | $4.81 | $4.67 | $4.77 | $4.77 | 37,342,520 |
| 2025-03-26 | $4.78 | $4.84 | $4.66 | $4.75 | $4.75 | 51,390,070 |
| 2025-03-25 | $4.84 | $4.89 | $4.77 | $4.81 | $4.81 | 47,712,170 |
| 2025-03-24 | $4.73 | $4.87 | $4.63 | $4.85 | $4.85 | 67,636,180 |
| 2025-03-21 | $4.65 | $4.85 | $4.63 | $4.72 | $4.72 | 72,160,770 |
| 2025-03-20 | $4.61 | $4.65 | $4.50 | $4.62 | $4.62 | 50,179,000 |
| 2025-03-19 | $4.68 | $4.68 | $4.57 | $4.60 | $4.60 | 36,020,160 |
| 2025-03-18 | $4.77 | $4.77 | $4.64 | $4.67 | $4.67 | 34,258,180 |
| 2025-03-17 | $4.80 | $4.82 | $4.72 | $4.76 | $4.76 | 34,620,680 |
| 2025-03-14 | $4.76 | $4.82 | $4.66 | $4.81 | $4.81 | 41,438,060 |
| 2025-03-13 | $4.70 | $4.79 | $4.67 | $4.76 | $4.76 | 34,459,050 |
| 2025-03-12 | $4.84 | $4.84 | $4.71 | $4.73 | $4.73 | 26,786,910 |
| 2025-03-11 | $4.69 | $4.83 | $4.65 | $4.82 | $4.82 | 41,046,320 |
| 2025-03-10 | $4.78 | $4.87 | $4.61 | $4.69 | $4.69 | 50,520,830 |
| 2025-03-07 | $4.53 | $4.83 | $4.51 | $4.78 | $4.78 | 80,958,750 |
| 2025-03-06 | $4.75 | $4.76 | $4.50 | $4.54 | $4.54 | 78,511,590 |
| 2025-03-05 | $4.78 | $4.80 | $4.63 | $4.75 | $4.75 | 33,655,020 |
| 2025-03-04 | $4.78 | $4.84 | $4.73 | $4.78 | $4.78 | 29,267,340 |
| 2025-03-03 | $4.81 | $4.90 | $4.75 | $4.78 | $4.78 | 48,000,170 |
| 2025-02-28 | $4.70 | $4.81 | $4.67 | $4.80 | $4.80 | 56,114,760 |
| 2025-02-27 | $4.58 | $4.74 | $4.51 | $4.73 | $4.73 | 79,929,330 |
| 2025-02-26 | $4.32 | $4.57 | $4.31 | $4.56 | $4.56 | 65,554,040 |
| 2025-02-25 | $4.33 | $4.37 | $4.28 | $4.31 | $4.31 | 24,003,310 |
| 2025-02-24 | $4.35 | $4.39 | $4.32 | $4.34 | $4.34 | 34,511,090 |
| 2025-02-20 | $4.39 | $4.39 | $4.32 | $4.36 | $4.36 | 26,658,240 |
| 2025-02-19 | $4.40 | $4.44 | $4.36 | $4.39 | $4.39 | 22,940,040 |
| 2025-02-18 | $4.38 | $4.43 | $4.36 | $4.41 | $4.41 | 24,126,630 |
| 2025-02-17 | $4.38 | $4.41 | $4.34 | $4.39 | $4.39 | 20,912,800 |
| 2025-02-14 | $4.44 | $4.46 | $4.37 | $4.39 | $4.39 | 26,273,400 |
| 2025-02-13 | $4.46 | $4.50 | $4.43 | $4.45 | $4.45 | 21,807,900 |
| 2025-02-12 | $4.54 | $4.56 | $4.45 | $4.47 | $4.47 | 25,702,000 |
| 2025-02-11 | $4.49 | $4.61 | $4.48 | $4.53 | $4.53 | 29,796,770 |
| 2025-02-10 | $4.58 | $4.63 | $4.50 | $4.50 | $4.50 | 30,580,580 |
| 2025-02-07 | $4.44 | $4.57 | $4.43 | $4.56 | $4.56 | 36,775,340 |
| 2025-02-06 | $4.49 | $4.57 | $4.41 | $4.45 | $4.45 | 40,544,320 |
| 2025-02-05 | $4.66 | $4.67 | $4.48 | $4.49 | $4.49 | 44,575,170 |
| 2025-01-27 | $4.42 | $4.70 | $4.42 | $4.64 | $4.64 | 46,872,920 |
| 2025-01-24 | $4.33 | $4.47 | $4.32 | $4.42 | $4.42 | 34,946,650 |
| 2025-01-23 | $4.36 | $4.41 | $4.32 | $4.33 | $4.33 | 24,390,300 |
| 2025-01-22 | $4.31 | $4.36 | $4.27 | $4.34 | $4.34 | 21,471,300 |
| 2025-01-21 | $4.45 | $4.47 | $4.30 | $4.32 | $4.32 | 33,176,660 |
| 2025-01-20 | $4.46 | $4.50 | $4.42 | $4.44 | $4.44 | 36,252,400 |
| 2025-01-17 | $4.52 | $4.52 | $4.39 | $4.43 | $4.43 | 27,031,260 |
| 2025-01-16 | $4.44 | $4.53 | $4.42 | $4.52 | $4.52 | 39,849,990 |
| 2025-01-15 | $4.45 | $4.51 | $4.43 | $4.44 | $4.44 | 33,394,990 |
| 2025-01-14 | $4.51 | $4.54 | $4.38 | $4.48 | $4.48 | 56,055,800 |
| 2025-01-13 | $4.44 | $4.52 | $4.38 | $4.50 | $4.50 | 26,382,640 |
| 2025-01-09 | $4.51 | $4.55 | $4.45 | $4.51 | $4.51 | 23,734,320 |
| 2025-01-08 | $4.51 | $4.57 | $4.41 | $4.51 | $4.51 | 38,750,550 |
| 2025-01-07 | $4.60 | $4.62 | $4.47 | $4.54 | $4.54 | 41,729,760 |
| 2025-01-06 | $4.58 | $4.63 | $4.50 | $4.61 | $4.61 | 51,278,660 |
| 2025-01-03 | $4.64 | $4.71 | $4.57 | $4.59 | $4.59 | 36,323,630 |
| 2025-01-02 | $4.69 | $4.78 | $4.54 | $4.58 | $4.58 | 49,271,820 |
| 2024-12-31 | $4.67 | $4.72 | $4.65 | $4.69 | $4.69 | 34,336,460 |
| 2024-12-30 | $4.60 | $4.69 | $4.57 | $4.66 | $4.66 | 33,527,920 |
| 2024-12-27 | $4.71 | $4.75 | $4.62 | $4.63 | $4.63 | 28,025,370 |
| 2024-12-26 | $4.64 | $4.70 | $4.59 | $4.69 | $4.69 | 26,860,340 |
| 2024-12-25 | $4.62 | $4.63 | $4.57 | $4.62 | $4.62 | 24,928,800 |
| 2024-12-24 | $4.55 | $4.62 | $4.55 | $4.60 | $4.60 | 26,201,580 |
| 2024-12-23 | $4.57 | $4.63 | $4.55 | $4.57 | $4.57 | 33,426,470 |
| 2024-12-20 | $4.69 | $4.73 | $4.56 | $4.58 | $4.58 | 39,912,280 |
| 2024-12-19 | $4.68 | $4.74 | $4.61 | $4.71 | $4.71 | 25,582,200 |
| 2024-12-18 | $4.62 | $4.78 | $4.62 | $4.71 | $4.71 | 43,781,030 |
| 2024-12-17 | $4.61 | $4.67 | $4.58 | $4.63 | $4.63 | 51,531,860 |
| 2024-12-16 | $4.48 | $4.65 | $4.48 | $4.63 | $4.63 | 63,581,550 |
| 2024-12-13 | $4.54 | $4.60 | $4.49 | $4.50 | $4.50 | 79,035,650 |
| 2024-12-12 | $4.53 | $4.58 | $4.47 | $4.56 | $4.56 | 42,402,030 |
| 2024-12-11 | $4.42 | $4.55 | $4.42 | $4.54 | $4.54 | 59,408,280 |
| 2024-12-10 | $4.56 | $4.57 | $4.41 | $4.43 | $4.43 | 49,329,130 |
| 2024-12-09 | $4.43 | $4.55 | $4.43 | $4.48 | $4.48 | 40,479,390 |
| 2024-12-06 | $4.37 | $4.46 | $4.35 | $4.45 | $4.45 | 43,429,730 |
| 2024-12-05 | $4.32 | $4.37 | $4.30 | $4.36 | $4.36 | 29,475,270 |
| 2024-12-04 | $4.28 | $4.34 | $4.25 | $4.32 | $4.32 | 32,917,920 |
| 2024-12-03 | $4.28 | $4.28 | $4.23 | $4.28 | $4.28 | 25,813,060 |
| 2024-12-02 | $4.18 | $4.30 | $4.16 | $4.27 | $4.27 | 54,338,270 |
| 2024-11-29 | $4.14 | $4.19 | $4.14 | $4.16 | $4.16 | 26,607,380 |
| 2024-11-28 | $4.15 | $4.17 | $4.11 | $4.13 | $4.13 | 19,036,890 |
| 2024-11-27 | $4.10 | $4.16 | $4.03 | $4.15 | $4.15 | 28,854,810 |
| 2024-11-26 | $4.09 | $4.13 | $4.07 | $4.10 | $4.10 | 20,462,090 |
| 2024-11-25 | $4.11 | $4.16 | $4.08 | $4.09 | $4.09 | 30,061,010 |
| 2024-11-22 | $4.23 | $4.30 | $4.10 | $4.10 | $4.10 | 42,069,400 |
| 2024-11-21 | $4.23 | $4.26 | $4.20 | $4.23 | $4.23 | 25,941,900 |
| 2024-11-20 | $4.23 | $4.25 | $4.20 | $4.24 | $4.24 | 31,275,480 |
| 2024-11-19 | $4.28 | $4.30 | $4.20 | $4.25 | $4.25 | 35,423,680 |
| 2024-11-18 | $4.24 | $4.34 | $4.23 | $4.28 | $4.28 | 51,229,270 |
| 2024-11-15 | $4.21 | $4.27 | $4.21 | $4.21 | $4.21 | 26,265,430 |
| 2024-11-14 | $4.30 | $4.32 | $4.22 | $4.23 | $4.23 | 33,477,900 |
| 2024-11-13 | $4.29 | $4.34 | $4.27 | $4.31 | $4.31 | 27,010,120 |
| 2024-11-12 | $4.35 | $4.39 | $4.28 | $4.31 | $4.31 | 49,219,270 |
| 2024-11-11 | $4.43 | $4.44 | $4.33 | $4.36 | $4.36 | 38,659,570 |
| 2024-11-08 | $4.53 | $4.55 | $4.41 | $4.43 | $4.43 | 46,214,640 |
| 2024-11-07 | $4.40 | $4.50 | $4.36 | $4.50 | $4.50 | 53,205,110 |
| 2024-11-06 | $4.47 | $4.48 | $4.38 | $4.40 | $4.40 | 52,839,080 |
| 2024-11-05 | $4.38 | $4.47 | $4.38 | $4.47 | $4.47 | 41,335,880 |
| 2024-11-04 | $4.38 | $4.42 | $4.30 | $4.42 | $4.42 | 41,406,510 |
| 2024-11-01 | $4.36 | $4.46 | $4.31 | $4.38 | $4.38 | 63,377,090 |
| 2024-10-31 | $4.28 | $4.38 | $4.25 | $4.34 | $4.34 | 41,962,980 |
| 2024-10-30 | $4.31 | $4.35 | $4.22 | $4.28 | $4.28 | 34,216,810 |
| 2024-10-29 | $4.51 | $4.52 | $4.30 | $4.33 | $4.33 | 68,726,020 |
| 2024-10-28 | $4.40 | $4.57 | $4.40 | $4.50 | $4.50 | 81,424,850 |
| 2024-10-25 | $4.32 | $4.38 | $4.31 | $4.37 | $4.37 | 27,064,110 |
| 2024-10-24 | $4.43 | $4.44 | $4.31 | $4.34 | $4.34 | 32,726,000 |
| 2024-10-23 | $4.49 | $4.52 | $4.43 | $4.45 | $4.45 | 34,298,880 |
| 2024-10-22 | $4.45 | $4.50 | $4.44 | $4.49 | $4.49 | 32,104,270 |
| 2024-10-21 | $4.63 | $4.64 | $4.45 | $4.47 | $4.47 | 51,074,100 |
| 2024-10-18 | $4.60 | $4.69 | $4.51 | $4.60 | $4.60 | 38,742,850 |
| 2024-10-17 | $4.67 | $4.70 | $4.60 | $4.60 | $4.60 | 22,966,790 |
| 2024-10-16 | $4.58 | $4.73 | $4.54 | $4.66 | $4.66 | 33,879,390 |
| 2024-10-15 | $4.71 | $4.75 | $4.56 | $4.57 | $4.57 | 30,257,330 |
| 2024-10-14 | $4.70 | $4.78 | $4.60 | $4.72 | $4.72 | 44,765,410 |
| 2024-10-11 | $4.68 | $4.75 | $4.54 | $4.58 | $4.58 | 35,276,220 |
| 2024-10-10 | $4.46 | $4.82 | $4.46 | $4.68 | $4.68 | 71,435,070 |
| 2024-10-09 | $4.70 | $4.70 | $4.46 | $4.48 | $4.48 | 80,773,670 |
| 2024-10-08 | $5.30 | $5.33 | $4.69 | $4.75 | $4.75 | 121,718,420 |
| 2024-09-30 | $4.71 | $4.93 | $4.66 | $4.85 | $4.85 | 97,550,020 |
| 2024-09-27 | $4.65 | $4.72 | $4.54 | $4.61 | $4.61 | 21,116,750 |
| 2024-09-26 | $4.36 | $4.60 | $4.32 | $4.60 | $4.60 | 37,666,950 |
| 2024-09-25 | $4.42 | $4.54 | $4.36 | $4.38 | $4.38 | 41,097,650 |
| 2024-09-24 | $4.06 | $4.35 | $4.06 | $4.35 | $4.35 | 42,971,560 |
| 2024-09-23 | $4.10 | $4.17 | $4.08 | $4.15 | $4.15 | 17,025,610 |
| 2024-09-20 | $4.12 | $4.14 | $4.04 | $4.11 | $4.11 | 17,977,210 |
| 2024-09-19 | $4.10 | $4.14 | $4.01 | $4.12 | $4.12 | 20,196,810 |
| 2024-09-18 | $4.06 | $4.08 | $3.98 | $4.06 | $4.06 | 22,480,530 |
| 2024-09-13 | $4.05 | $4.13 | $4.02 | $4.03 | $4.03 | 16,197,040 |
| 2024-09-12 | $4.07 | $4.08 | $4.00 | $4.03 | $4.03 | 14,313,250 |
| 2024-09-11 | $4.07 | $4.09 | $3.98 | $4.02 | $4.02 | 20,082,500 |
| 2024-09-10 | $4.09 | $4.12 | $4.03 | $4.10 | $4.10 | 19,755,160 |
| 2024-09-09 | $4.20 | $4.23 | $4.05 | $4.08 | $4.08 | 33,409,010 |
| 2024-09-06 | $4.27 | $4.33 | $4.21 | $4.22 | $4.22 | 17,095,900 |
| 2024-09-05 | $4.26 | $4.32 | $4.23 | $4.26 | $4.26 | 16,740,910 |
| 2024-09-04 | $4.22 | $4.29 | $4.18 | $4.27 | $4.27 | 19,720,400 |
| 2024-09-03 | $4.25 | $4.30 | $4.22 | $4.24 | $4.24 | 21,112,900 |
| 2024-09-02 | $4.23 | $4.31 | $4.14 | $4.28 | $4.28 | 31,740,820 |
| 2024-08-30 | $4.20 | $4.33 | $4.17 | $4.23 | $4.23 | 29,509,660 |
| 2024-08-29 | $4.20 | $4.23 | $4.15 | $4.20 | $4.20 | 17,960,630 |
| 2024-08-28 | $4.19 | $4.24 | $4.18 | $4.21 | $4.21 | 16,545,110 |
| 2024-08-27 | $4.27 | $4.28 | $4.13 | $4.19 | $4.19 | 26,342,330 |
| 2024-08-26 | $4.26 | $4.28 | $4.23 | $4.27 | $4.27 | 15,672,870 |
| 2024-08-23 | $4.24 | $4.29 | $4.22 | $4.24 | $4.24 | 16,155,260 |
| 2024-08-22 | $4.26 | $4.28 | $4.23 | $4.25 | $4.25 | 19,904,420 |
| 2024-08-21 | $4.30 | $4.31 | $4.19 | $4.26 | $4.26 | 30,556,880 |
| 2024-08-20 | $4.35 | $4.42 | $4.26 | $4.30 | $4.30 | 36,957,910 |
| 2024-08-19 | $4.25 | $4.36 | $4.24 | $4.30 | $4.30 | 29,306,300 |
| 2024-08-16 | $4.29 | $4.36 | $4.24 | $4.26 | $4.26 | 33,517,490 |
| 2024-08-15 | $4.35 | $4.38 | $4.26 | $4.29 | $4.29 | 38,255,380 |
| 2024-08-14 | $4.44 | $4.46 | $4.35 | $4.35 | $4.35 | 17,614,620 |
| 2024-08-13 | $4.41 | $4.45 | $4.38 | $4.43 | $4.43 | 15,520,180 |
| 2024-08-12 | $4.44 | $4.48 | $4.40 | $4.43 | $4.43 | 17,220,650 |
| 2024-08-09 | $4.52 | $4.52 | $4.43 | $4.44 | $4.44 | 25,098,100 |
| 2024-08-08 | $4.41 | $4.52 | $4.37 | $4.51 | $4.51 | 23,433,900 |
| 2024-08-07 | $4.33 | $4.49 | $4.32 | $4.39 | $4.39 | 36,557,260 |
| 2024-08-06 | $4.43 | $4.45 | $4.28 | $4.33 | $4.33 | 26,947,490 |
| 2024-08-05 | $4.46 | $4.49 | $4.40 | $4.42 | $4.42 | 32,469,440 |
| 2024-08-02 | $4.49 | $4.53 | $4.46 | $4.48 | $4.48 | 18,827,980 |
| 2024-08-01 | $4.55 | $4.57 | $4.45 | $4.50 | $4.50 | 27,242,250 |
| 2024-07-31 | $4.48 | $4.53 | $4.43 | $4.50 | $4.50 | 31,211,270 |
| 2024-07-30 | $4.48 | $4.51 | $4.43 | $4.46 | $4.46 | 16,070,200 |
| 2024-07-29 | $4.48 | $4.50 | $4.44 | $4.48 | $4.48 | 18,236,550 |
| 2024-07-26 | $4.49 | $4.52 | $4.44 | $4.48 | $4.48 | 20,029,650 |
| 2024-07-25 | $4.52 | $4.52 | $4.42 | $4.48 | $4.48 | 23,476,110 |
| 2024-07-24 | $4.40 | $4.54 | $4.37 | $4.53 | $4.53 | 45,461,810 |
| 2024-07-23 | $4.64 | $4.65 | $4.38 | $4.38 | $4.38 | 56,051,530 |
| 2024-07-22 | $4.75 | $4.77 | $4.61 | $4.64 | $4.64 | 36,575,710 |
| 2024-07-19 | $4.77 | $4.82 | $4.72 | $4.77 | $4.77 | 23,475,790 |
| 2024-07-18 | $4.84 | $4.86 | $4.71 | $4.77 | $4.77 | 33,282,650 |
| 2024-07-17 | $4.94 | $4.98 | $4.82 | $4.88 | $4.88 | 29,965,740 |
| 2024-07-16 | $5.02 | $5.05 | $4.93 | $4.96 | $4.96 | 23,354,000 |
| 2024-07-15 | $4.97 | $5.07 | $4.94 | $5.05 | $5.05 | 29,818,660 |
| 2024-07-12 | $5.07 | $5.12 | $4.98 | $4.99 | $4.99 | 34,916,950 |
| 2024-07-11 | $5.01 | $5.07 | $4.97 | $5.05 | $5.05 | 27,845,100 |
| 2024-07-10 | $5.14 | $5.17 | $4.95 | $5.01 | $5.01 | 41,041,600 |
| 2024-07-09 | $5.25 | $5.26 | $5.10 | $5.16 | $5.16 | 39,619,300 |
| 2024-07-08 | $5.12 | $5.29 | $5.11 | $5.28 | $5.28 | 48,965,600 |
| 2024-07-05 | $5.10 | $5.13 | $5.03 | $5.13 | $5.13 | 21,988,700 |
| 2024-07-04 | $5.11 | $5.14 | $5.06 | $5.08 | $5.08 | 21,650,920 |
| 2024-07-03 | $5.10 | $5.17 | $5.07 | $5.11 | $5.11 | 32,271,700 |
| 2024-07-02 | $5.08 | $5.12 | $5.01 | $5.09 | $5.09 | 26,261,310 |
| 2024-07-01 | $4.98 | $5.10 | $4.96 | $5.05 | $5.05 | 30,881,330 |
| 2024-06-28 | $5.02 | $5.04 | $4.96 | $4.98 | $4.98 | 28,532,050 |
| 2024-06-27 | $5.09 | $5.09 | $4.98 | $5.03 | $5.03 | 24,195,490 |
| 2024-06-26 | $4.98 | $5.08 | $4.95 | $5.06 | $5.06 | 30,409,690 |
| 2024-06-25 | $4.94 | $5.04 | $4.91 | $4.98 | $4.98 | 27,933,480 |
| 2024-06-24 | $4.91 | $4.97 | $4.87 | $4.93 | $4.93 | 27,794,680 |
| 2024-06-21 | $4.96 | $5.02 | $4.93 | $4.93 | $4.93 | 22,725,270 |
| 2024-06-20 | $4.95 | $5.10 | $4.94 | $4.98 | $4.98 | 28,967,060 |
| 2024-06-19 | $4.95 | $4.98 | $4.88 | $4.97 | $4.97 | 26,467,600 |
| 2024-06-18 | $4.94 | $4.99 | $4.89 | $4.98 | $4.98 | 24,073,700 |
| 2024-06-17 | $5.09 | $5.09 | $4.88 | $4.91 | $4.91 | 46,155,760 |
| 2024-06-14 | $4.97 | $5.08 | $4.89 | $5.04 | $5.04 | 60,995,300 |
| 2024-06-13 | $5.02 | $5.03 | $4.91 | $4.99 | $4.99 | 28,044,190 |
| 2024-06-12 | $5.00 | $5.04 | $4.91 | $5.01 | $5.01 | 27,270,890 |
| 2024-06-11 | $5.11 | $5.12 | $4.96 | $5.00 | $5.00 | 30,462,660 |
| 2024-06-07 | $5.05 | $5.15 | $5.03 | $5.10 | $5.10 | 27,987,050 |
| 2024-06-06 | $5.02 | $5.14 | $5.01 | $5.04 | $5.04 | 31,175,700 |
| 2024-06-05 | $5.14 | $5.18 | $5.00 | $5.03 | $5.03 | 31,937,600 |
| 2024-06-04 | $5.08 | $5.18 | $5.03 | $5.14 | $5.14 | 26,546,480 |
| 2024-06-03 | $5.08 | $5.22 | $5.03 | $5.07 | $5.07 | 41,384,400 |
| 2024-05-31 | $5.16 | $5.30 | $5.14 | $5.14 | $5.14 | 70,960,900 |
| 2024-05-30 | $5.11 | $5.19 | $5.11 | $5.16 | $5.16 | 35,842,870 |
| 2024-05-29 | $5.02 | $5.15 | $4.98 | $5.10 | $5.10 | 38,650,920 |
| 2024-05-28 | $5.04 | $5.05 | $4.95 | $5.01 | $5.01 | 22,062,150 |
| 2024-05-27 | $4.89 | $5.10 | $4.89 | $5.01 | $5.01 | 36,574,880 |
| 2024-05-24 | $4.84 | $5.02 | $4.84 | $4.90 | $4.90 | 35,609,640 |
| 2024-05-23 | $5.02 | $5.03 | $4.88 | $4.92 | $4.92 | 52,793,160 |
| 2024-05-22 | $5.05 | $5.16 | $5.00 | $5.02 | $5.02 | 48,673,100 |
| 2024-05-21 | $5.07 | $5.11 | $5.02 | $5.04 | $5.04 | 27,329,500 |
| 2024-05-20 | $5.12 | $5.14 | $5.00 | $5.10 | $5.10 | 40,433,770 |
| 2024-05-17 | $5.11 | $5.14 | $4.94 | $5.06 | $5.06 | 56,896,500 |
| 2024-05-16 | $5.17 | $5.22 | $5.09 | $5.12 | $5.12 | 39,171,200 |
| 2024-05-15 | $5.17 | $5.24 | $5.15 | $5.17 | $5.17 | 22,331,900 |
| 2024-05-14 | $5.30 | $5.35 | $5.17 | $5.18 | $5.18 | 41,594,730 |
| 2024-05-13 | $5.20 | $5.33 | $5.13 | $5.28 | $5.28 | 48,302,470 |
| 2024-05-10 | $5.06 | $5.21 | $5.03 | $5.20 | $5.20 | 56,163,970 |
| 2024-05-09 | $5.30 | $5.36 | $5.25 | $5.27 | $5.27 | 38,899,540 |
| 2024-05-08 | $5.43 | $5.45 | $5.26 | $5.30 | $5.30 | 46,551,310 |
| 2024-05-07 | $5.46 | $5.52 | $5.42 | $5.44 | $5.44 | 35,946,450 |
| 2024-05-06 | $5.43 | $5.52 | $5.38 | $5.46 | $5.46 | 40,969,660 |
| 2024-04-30 | $5.37 | $5.55 | $5.33 | $5.44 | $5.44 | 49,351,960 |
| 2024-04-29 | $5.29 | $5.36 | $5.17 | $5.33 | $5.33 | 42,984,540 |
| 2024-04-26 | $5.30 | $5.40 | $5.21 | $5.33 | $5.33 | 42,932,110 |
| 2024-04-25 | $5.26 | $5.36 | $5.22 | $5.32 | $5.32 | 41,943,370 |
| 2024-04-24 | $5.15 | $5.27 | $5.10 | $5.25 | $5.25 | 33,796,900 |
| 2024-04-23 | $5.32 | $5.38 | $5.13 | $5.16 | $5.16 | 57,583,100 |
| 2024-04-22 | $5.42 | $5.49 | $5.30 | $5.32 | $5.32 | 41,623,790 |
| 2024-04-19 | $5.26 | $5.50 | $5.23 | $5.42 | $5.42 | 46,387,980 |
| 2024-04-18 | $5.25 | $5.33 | $5.19 | $5.30 | $5.30 | 43,571,700 |
| 2024-04-17 | $5.01 | $5.25 | $5.01 | $5.25 | $5.25 | 47,032,950 |
| 2024-04-16 | $5.08 | $5.16 | $5.02 | $5.05 | $5.05 | 46,533,010 |
| 2024-04-15 | $5.03 | $5.14 | $4.93 | $5.07 | $5.07 | 39,829,160 |
| 2024-04-12 | $5.00 | $5.05 | $4.96 | $5.01 | $5.01 | 26,928,270 |
| 2024-04-11 | $4.86 | $5.06 | $4.83 | $4.99 | $4.99 | 42,062,850 |
| 2024-04-10 | $4.81 | $4.96 | $4.80 | $4.90 | $4.90 | 34,725,320 |
| 2024-04-09 | $4.78 | $4.83 | $4.72 | $4.82 | $4.82 | 33,585,420 |
| 2024-04-08 | $4.87 | $4.90 | $4.77 | $4.78 | $4.78 | 33,380,900 |
| 2024-04-03 | $4.80 | $4.88 | $4.75 | $4.88 | $4.88 | 33,287,010 |
| 2024-04-02 | $4.69 | $4.81 | $4.69 | $4.79 | $4.79 | 32,966,020 |
| 2024-04-01 | $4.71 | $4.75 | $4.66 | $4.69 | $4.69 | 30,379,640 |
| 2024-03-29 | $4.63 | $4.73 | $4.63 | $4.71 | $4.71 | 26,912,960 |
| 2024-03-28 | $4.62 | $4.70 | $4.56 | $4.63 | $4.63 | 32,309,340 |
| 2024-03-27 | $4.54 | $4.69 | $4.52 | $4.62 | $4.62 | 45,586,190 |
| 2024-03-26 | $4.49 | $4.58 | $4.49 | $4.53 | $4.53 | 29,284,360 |
| 2024-03-25 | $4.53 | $4.57 | $4.48 | $4.50 | $4.50 | 33,967,450 |
| 2024-03-22 | $4.48 | $4.54 | $4.44 | $4.51 | $4.51 | 28,517,390 |
| 2024-03-21 | $4.45 | $4.54 | $4.43 | $4.51 | $4.51 | 29,793,420 |
| 2024-03-20 | $4.51 | $4.56 | $4.44 | $4.46 | $4.46 | 29,687,650 |
| 2024-03-19 | $4.47 | $4.55 | $4.46 | $4.53 | $4.53 | 40,600,330 |
| 2024-03-18 | $4.51 | $4.52 | $4.41 | $4.46 | $4.46 | 47,067,700 |
| 2024-03-15 | $4.43 | $4.54 | $4.37 | $4.54 | $4.54 | 47,257,540 |
| 2024-03-14 | $4.46 | $4.52 | $4.40 | $4.42 | $4.42 | 38,241,140 |
| 2024-03-13 | $4.41 | $4.49 | $4.34 | $4.45 | $4.45 | 46,898,690 |
| 2024-03-12 | $4.51 | $4.53 | $4.32 | $4.42 | $4.42 | 64,513,310 |
| 2024-03-11 | $4.59 | $4.75 | $4.43 | $4.51 | $4.51 | 71,008,720 |
| 2024-03-08 | $4.49 | $4.64 | $4.48 | $4.61 | $4.61 | 53,851,690 |
| 2024-03-07 | $4.31 | $4.54 | $4.30 | $4.47 | $4.47 | 68,639,080 |
| 2024-03-06 | $4.32 | $4.39 | $4.28 | $4.30 | $4.30 | 24,580,060 |
| 2024-03-05 | $4.32 | $4.35 | $4.26 | $4.31 | $4.31 | 36,684,960 |
| 2024-03-04 | $4.23 | $4.33 | $4.18 | $4.32 | $4.32 | 43,594,700 |
| 2024-03-01 | $4.27 | $4.40 | $4.21 | $4.24 | $4.24 | 40,491,770 |
| 2024-02-29 | $4.18 | $4.26 | $4.18 | $4.25 | $4.25 | 37,350,570 |
| 2024-02-28 | $4.18 | $4.28 | $4.14 | $4.20 | $4.20 | 49,851,740 |
| 2024-02-27 | $4.16 | $4.25 | $4.11 | $4.17 | $4.17 | 42,648,260 |
| 2024-02-26 | $4.14 | $4.19 | $4.10 | $4.16 | $4.16 | 43,278,800 |
| 2024-02-23 | $4.15 | $4.20 | $4.10 | $4.15 | $4.15 | 50,147,060 |
| 2024-02-22 | $4.17 | $4.30 | $4.15 | $4.22 | $4.22 | 34,370,830 |
| 2024-02-21 | $4.18 | $4.25 | $4.12 | $4.18 | $4.18 | 47,563,960 |
| 2024-02-20 | $4.09 | $4.30 | $4.09 | $4.22 | $4.22 | 64,869,090 |
| 2024-02-19 | $4.14 | $4.14 | $4.01 | $4.08 | $4.08 | 71,710,150 |
| 2024-02-08 | $4.00 | $4.20 | $3.98 | $4.09 | $4.09 | 91,097,490 |
| 2024-02-07 | $3.81 | $4.01 | $3.77 | $4.00 | $4.00 | 100,522,610 |
| 2024-02-06 | $3.62 | $3.82 | $3.61 | $3.79 | $3.79 | 65,822,360 |
| 2024-02-05 | $3.64 | $3.77 | $3.57 | $3.66 | $3.66 | 74,527,080 |
| 2024-02-02 | $3.70 | $3.80 | $3.56 | $3.64 | $3.64 | 80,985,180 |
| 2024-02-01 | $3.70 | $3.76 | $3.66 | $3.68 | $3.68 | 48,652,200 |
| 2024-01-31 | $3.67 | $3.76 | $3.67 | $3.70 | $3.70 | 39,900,870 |
| 2024-01-30 | $3.76 | $3.78 | $3.69 | $3.70 | $3.70 | 40,175,210 |
| 2024-01-29 | $3.75 | $3.82 | $3.73 | $3.75 | $3.75 | 38,841,800 |
| 2024-01-26 | $3.70 | $3.77 | $3.69 | $3.74 | $3.74 | 42,532,050 |
| 2024-01-25 | $3.56 | $3.72 | $3.54 | $3.68 | $3.68 | 61,414,540 |
| 2024-01-24 | $3.47 | $3.58 | $3.43 | $3.54 | $3.54 | 34,898,580 |
| 2024-01-23 | $3.40 | $3.50 | $3.33 | $3.48 | $3.48 | 39,779,280 |
| 2024-01-22 | $3.58 | $3.58 | $3.37 | $3.41 | $3.41 | 39,281,800 |
| 2024-01-19 | $3.64 | $3.64 | $3.56 | $3.56 | $3.56 | 25,154,400 |
| 2024-01-18 | $3.67 | $3.69 | $3.50 | $3.64 | $3.64 | 44,028,280 |
| 2024-01-17 | $3.67 | $3.73 | $3.64 | $3.68 | $3.68 | 40,413,030 |
| 2024-01-16 | $3.52 | $3.70 | $3.51 | $3.67 | $3.67 | 76,447,390 |
| 2024-01-15 | $3.50 | $3.57 | $3.41 | $3.54 | $3.54 | 123,876,330 |
| 2024-01-11 | $3.68 | $3.69 | $3.67 | $3.68 | $3.68 | 100,759,000 |
| 2024-01-10 | $3.69 | $3.71 | $3.68 | $3.69 | $3.69 | 50,870,770 |
| 2024-01-09 | $3.71 | $3.71 | $3.68 | $3.70 | $3.70 | 51,777,440 |
| 2024-01-08 | $3.85 | $3.88 | $3.69 | $3.70 | $3.70 | 89,413,900 |
| 2024-01-05 | $3.87 | $3.92 | $3.84 | $3.86 | $3.86 | 113,357,790 |
| 2024-01-04 | $3.75 | $3.90 | $3.74 | $3.86 | $3.86 | 102,696,920 |
| 2024-01-03 | $3.71 | $3.77 | $3.71 | $3.74 | $3.74 | 43,918,560 |
| 2024-01-02 | $3.70 | $3.72 | $3.70 | $3.72 | $3.72 | 53,450,460 |
| 2024-01-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-12-29 | $3.70 | $3.71 | $3.69 | $3.70 | $3.70 | 28,406,750 |
| 2023-12-28 | $3.70 | $3.72 | $3.69 | $3.70 | $3.70 | 37,314,510 |
| 2023-12-27 | $3.70 | $3.71 | $3.69 | $3.71 | $3.71 | 44,412,800 |
| 2023-12-26 | $3.69 | $3.70 | $3.69 | $3.69 | $3.69 | 34,004,660 |
| 2023-12-25 | $3.69 | $3.70 | $3.69 | $3.69 | $3.69 | 31,218,700 |
| 2023-12-22 | $3.68 | $3.71 | $3.68 | $3.70 | $3.70 | 69,471,570 |
| 2023-12-21 | $3.69 | $3.70 | $3.68 | $3.69 | $3.69 | 58,439,310 |
| 2023-12-20 | $3.70 | $3.71 | $3.69 | $3.69 | $3.69 | 46,190,310 |
| 2023-12-19 | $3.71 | $3.71 | $3.69 | $3.70 | $3.70 | 39,196,560 |
| 2023-12-18 | $3.70 | $3.72 | $3.70 | $3.71 | $3.71 | 56,895,430 |
| 2023-12-15 | $3.73 | $3.73 | $3.70 | $3.70 | $3.70 | 35,498,100 |
| 2023-12-14 | $3.71 | $3.74 | $3.70 | $3.72 | $3.72 | 37,479,520 |
| 2023-12-13 | $3.70 | $3.72 | $3.69 | $3.71 | $3.71 | 44,500,040 |
| 2023-12-12 | $3.74 | $3.74 | $3.70 | $3.71 | $3.71 | 61,244,960 |
| 2023-12-11 | $3.82 | $3.82 | $3.68 | $3.80 | $3.80 | 121,048,870 |
| 2023-12-08 | $3.72 | $3.86 | $3.71 | $3.86 | $3.86 | 87,352,760 |
| 2023-12-07 | $3.70 | $3.72 | $3.69 | $3.71 | $3.71 | 45,612,590 |
| 2023-12-06 | $3.73 | $3.73 | $3.70 | $3.71 | $3.71 | 39,112,100 |
| 2023-12-05 | $3.74 | $3.74 | $3.71 | $3.71 | $3.71 | 21,853,500 |
| 2023-12-04 | $3.75 | $3.76 | $3.72 | $3.74 | $3.74 | 27,948,540 |
| 2023-12-01 | $3.72 | $3.76 | $3.71 | $3.75 | $3.75 | 32,080,740 |
| 2023-11-30 | $3.74 | $3.74 | $3.70 | $3.71 | $3.71 | 22,461,000 |
| 2023-11-29 | $3.75 | $3.76 | $3.72 | $3.72 | $3.72 | 20,935,300 |
| 2023-11-28 | $3.74 | $3.76 | $3.72 | $3.75 | $3.75 | 22,595,680 |
| 2023-11-27 | $3.76 | $3.77 | $3.73 | $3.74 | $3.74 | 22,714,940 |
| 2023-11-24 | $3.73 | $3.77 | $3.73 | $3.76 | $3.76 | 32,922,520 |
| 2023-11-23 | $3.72 | $3.74 | $3.71 | $3.73 | $3.73 | 20,775,440 |
| 2023-11-22 | $3.74 | $3.74 | $3.71 | $3.71 | $3.71 | 17,988,300 |
| 2023-11-21 | $3.73 | $3.76 | $3.73 | $3.73 | $3.73 | 22,737,400 |
| 2023-11-20 | $3.72 | $3.76 | $3.72 | $3.73 | $3.73 | 25,957,500 |
| 2023-11-17 | $3.76 | $3.77 | $3.71 | $3.71 | $3.71 | 33,621,800 |
| 2023-11-16 | $3.75 | $3.77 | $3.75 | $3.75 | $3.75 | 34,632,900 |
| 2023-11-15 | $3.76 | $3.77 | $3.73 | $3.76 | $3.76 | 21,315,450 |
| 2023-11-14 | $3.74 | $3.77 | $3.73 | $3.75 | $3.75 | 31,859,180 |
| 2023-11-13 | $3.71 | $3.74 | $3.69 | $3.73 | $3.73 | 37,289,800 |
| 2023-11-10 | $3.70 | $3.71 | $3.69 | $3.70 | $3.70 | 27,487,880 |
| 2023-11-09 | $3.69 | $3.71 | $3.69 | $3.69 | $3.69 | 25,019,300 |
| 2023-11-08 | $3.71 | $3.73 | $3.69 | $3.70 | $3.70 | 38,364,710 |
| 2023-11-07 | $3.69 | $3.73 | $3.69 | $3.71 | $3.71 | 25,495,670 |
| 2023-11-06 | $3.76 | $3.77 | $3.68 | $3.70 | $3.70 | 61,790,540 |
| 2023-11-03 | $3.81 | $3.83 | $3.76 | $3.76 | $3.76 | 24,996,950 |
| 2023-11-02 | $3.82 | $3.83 | $3.79 | $3.80 | $3.80 | 22,623,500 |
| 2023-11-01 | $3.81 | $3.83 | $3.78 | $3.82 | $3.82 | 33,112,300 |
| 2023-10-31 | $3.79 | $3.82 | $3.76 | $3.80 | $3.80 | 25,695,820 |
| 2023-10-30 | $3.80 | $3.87 | $3.78 | $3.80 | $3.80 | 39,380,160 |
| 2023-10-27 | $3.79 | $3.84 | $3.76 | $3.77 | $3.77 | 34,807,200 |
| 2023-10-26 | $3.75 | $3.82 | $3.74 | $3.78 | $3.78 | 22,486,230 |
| 2023-10-25 | $3.70 | $3.77 | $3.70 | $3.75 | $3.75 | 36,611,820 |
| 2023-10-24 | $3.68 | $3.70 | $3.67 | $3.69 | $3.69 | 31,310,660 |
| 2023-10-23 | $3.67 | $3.70 | $3.66 | $3.67 | $3.67 | 43,408,780 |
| 2023-10-20 | $3.67 | $3.69 | $3.66 | $3.66 | $3.66 | 24,882,750 |
| 2023-10-19 | $3.70 | $3.72 | $3.67 | $3.68 | $3.68 | 41,404,660 |
| 2023-10-18 | $3.74 | $3.75 | $3.70 | $3.71 | $3.71 | 34,039,110 |
| 2023-10-17 | $3.74 | $3.79 | $3.73 | $3.74 | $3.74 | 20,710,900 |
| 2023-10-16 | $3.72 | $3.76 | $3.72 | $3.75 | $3.75 | 34,659,520 |
| 2023-10-13 | $3.71 | $3.72 | $3.69 | $3.69 | $3.69 | 11,789,300 |
| 2023-10-12 | $3.67 | $3.73 | $3.67 | $3.72 | $3.72 | 24,373,630 |
| 2023-10-11 | $3.72 | $3.73 | $3.66 | $3.66 | $3.66 | 29,679,400 |
| 2023-10-10 | $3.72 | $3.74 | $3.70 | $3.72 | $3.72 | 24,355,470 |
| 2023-10-09 | $3.70 | $3.76 | $3.68 | $3.73 | $3.73 | 37,403,200 |
| 2023-09-28 | $3.69 | $3.73 | $3.69 | $3.70 | $3.70 | 16,056,870 |
| 2023-09-27 | $3.71 | $3.72 | $3.68 | $3.70 | $3.70 | 22,061,900 |
| 2023-09-26 | $3.73 | $3.74 | $3.69 | $3.70 | $3.70 | 19,808,000 |
| 2023-09-25 | $3.70 | $3.78 | $3.70 | $3.73 | $3.73 | 31,541,060 |
| 2023-09-22 | $3.73 | $3.75 | $3.71 | $3.72 | $3.72 | 21,007,540 |
| 2023-09-21 | $3.74 | $3.76 | $3.71 | $3.73 | $3.73 | 25,667,600 |
| 2023-09-20 | $3.75 | $3.78 | $3.74 | $3.75 | $3.75 | 36,497,800 |
| 2023-09-19 | $3.73 | $3.79 | $3.73 | $3.76 | $3.76 | 56,265,670 |
| 2023-09-18 | $3.75 | $3.75 | $3.68 | $3.74 | $3.74 | 27,630,020 |
| 2023-09-15 | $3.73 | $3.77 | $3.73 | $3.74 | $3.74 | 41,942,580 |
| 2023-09-14 | $3.72 | $3.74 | $3.70 | $3.73 | $3.73 | 17,927,780 |
| 2023-09-13 | $3.70 | $3.73 | $3.69 | $3.71 | $3.71 | 27,077,700 |
| 2023-09-12 | $3.69 | $3.71 | $3.67 | $3.69 | $3.69 | 19,638,900 |
| 2023-09-11 | $3.67 | $3.73 | $3.67 | $3.69 | $3.69 | 19,771,460 |
| 2023-09-08 | $3.72 | $3.72 | $3.66 | $3.67 | $3.67 | 16,482,500 |
| 2023-09-07 | $3.71 | $3.74 | $3.70 | $3.72 | $3.72 | 22,310,550 |
| 2023-09-06 | $3.71 | $3.72 | $3.68 | $3.70 | $3.70 | 19,566,300 |
| 2023-09-05 | $3.74 | $3.75 | $3.68 | $3.73 | $3.73 | 26,114,790 |
| 2023-09-04 | $3.71 | $3.79 | $3.71 | $3.74 | $3.74 | 58,280,490 |
| 2023-09-01 | $3.66 | $3.72 | $3.66 | $3.72 | $3.72 | 32,973,660 |
| 2023-08-31 | $3.64 | $3.69 | $3.64 | $3.66 | $3.66 | 22,851,200 |
| 2023-08-30 | $3.64 | $3.67 | $3.63 | $3.64 | $3.64 | 26,266,270 |
| 2023-08-29 | $3.64 | $3.66 | $3.59 | $3.64 | $3.64 | 34,799,660 |
| 2023-08-28 | $3.73 | $3.78 | $3.62 | $3.63 | $3.63 | 45,526,160 |
| 2023-08-25 | $3.60 | $3.66 | $3.60 | $3.65 | $3.65 | 17,901,050 |
| 2023-08-24 | $3.64 | $3.66 | $3.60 | $3.60 | $3.60 | 20,144,700 |
| 2023-08-23 | $3.63 | $3.67 | $3.61 | $3.63 | $3.63 | 19,684,610 |
| 2023-08-22 | $3.63 | $3.65 | $3.58 | $3.62 | $3.62 | 18,174,540 |
| 2023-08-21 | $3.64 | $3.69 | $3.62 | $3.63 | $3.63 | 26,340,790 |
| 2023-08-18 | $3.61 | $3.70 | $3.61 | $3.63 | $3.63 | 26,115,510 |
| 2023-08-17 | $3.60 | $3.63 | $3.57 | $3.62 | $3.62 | 21,887,660 |
| 2023-08-16 | $3.58 | $3.63 | $3.56 | $3.62 | $3.62 | 23,649,560 |
| 2023-08-15 | $3.59 | $3.61 | $3.56 | $3.60 | $3.60 | 17,781,000 |
| 2023-08-14 | $3.56 | $3.59 | $3.54 | $3.58 | $3.58 | 21,924,030 |
| 2023-08-11 | $3.60 | $3.62 | $3.56 | $3.57 | $3.57 | 23,001,200 |
| 2023-08-10 | $3.61 | $3.64 | $3.59 | $3.60 | $3.60 | 18,745,100 |
| 2023-08-09 | $3.63 | $3.63 | $3.59 | $3.61 | $3.61 | 15,164,110 |
| 2023-08-08 | $3.63 | $3.64 | $3.58 | $3.62 | $3.62 | 19,128,980 |
| 2023-08-07 | $3.66 | $3.67 | $3.62 | $3.64 | $3.64 | 20,864,600 |
| 2023-08-04 | $3.69 | $3.72 | $3.64 | $3.66 | $3.66 | 24,053,380 |
| 2023-08-03 | $3.66 | $3.70 | $3.64 | $3.68 | $3.68 | 32,728,680 |
| 2023-08-02 | $3.70 | $3.71 | $3.65 | $3.67 | $3.67 | 29,767,350 |
| 2023-08-01 | $3.66 | $3.75 | $3.65 | $3.70 | $3.70 | 84,953,020 |
| 2023-07-31 | $3.68 | $3.69 | $3.64 | $3.66 | $3.66 | 43,784,700 |
| 2023-07-28 | $3.56 | $3.68 | $3.55 | $3.67 | $3.67 | 114,075,200 |
| 2023-07-27 | $3.53 | $3.63 | $3.52 | $3.56 | $3.56 | 52,799,000 |
| 2023-07-26 | $3.50 | $3.54 | $3.49 | $3.53 | $3.53 | 26,714,060 |
| 2023-07-25 | $3.46 | $3.50 | $3.45 | $3.50 | $3.50 | 27,599,700 |
| 2023-07-24 | $3.43 | $3.46 | $3.41 | $3.44 | $3.44 | 18,590,600 |
| 2023-07-21 | $3.43 | $3.44 | $3.41 | $3.42 | $3.42 | 14,914,980 |
| 2023-07-20 | $3.43 | $3.45 | $3.42 | $3.44 | $3.44 | 23,107,800 |
| 2023-07-19 | $3.44 | $3.45 | $3.42 | $3.42 | $3.42 | 10,420,300 |
| 2023-07-18 | $3.45 | $3.45 | $3.42 | $3.43 | $3.43 | 15,147,260 |
| 2023-07-17 | $3.46 | $3.47 | $3.43 | $3.44 | $3.44 | 10,386,700 |
| 2023-07-14 | $3.48 | $3.50 | $3.45 | $3.46 | $3.46 | 22,011,400 |
| 2023-07-13 | $3.48 | $3.50 | $3.46 | $3.48 | $3.48 | 14,092,450 |
| 2023-07-12 | $3.50 | $3.51 | $3.46 | $3.47 | $3.47 | 11,342,100 |
| 2023-07-11 | $3.43 | $3.50 | $3.42 | $3.49 | $3.49 | 39,263,700 |
| 2023-07-10 | $3.39 | $3.43 | $3.38 | $3.43 | $3.43 | 21,825,510 |
| 2023-07-07 | $3.37 | $3.40 | $3.36 | $3.39 | $3.39 | 18,130,550 |
| 2023-07-06 | $3.39 | $3.40 | $3.36 | $3.37 | $3.37 | 11,021,400 |
| 2023-07-05 | $3.40 | $3.41 | $3.38 | $3.39 | $3.39 | 17,049,000 |
| 2023-07-04 | $3.40 | $3.42 | $3.38 | $3.40 | $3.40 | 19,364,500 |
| 2023-07-03 | $3.37 | $3.41 | $3.36 | $3.39 | $3.39 | 23,503,720 |
| 2023-06-30 | $3.34 | $3.37 | $3.34 | $3.37 | $3.37 | 17,364,620 |
| 2023-06-29 | $3.37 | $3.37 | $3.34 | $3.35 | $3.35 | 13,366,620 |
| 2023-06-28 | $3.38 | $3.38 | $3.34 | $3.37 | $3.37 | 14,101,790 |
| 2023-06-27 | $3.37 | $3.39 | $3.35 | $3.38 | $3.38 | 14,091,770 |
| 2023-06-26 | $3.35 | $3.38 | $3.34 | $3.36 | $3.36 | 21,163,970 |
| 2023-06-21 | $3.38 | $3.40 | $3.35 | $3.35 | $3.35 | 31,196,000 |
| 2023-06-20 | $3.40 | $3.42 | $3.38 | $3.38 | $3.38 | 15,006,400 |
| 2023-06-19 | $3.44 | $3.44 | $3.40 | $3.40 | $3.40 | 15,877,090 |
| 2023-06-16 | $3.46 | $3.47 | $3.43 | $3.44 | $3.44 | 16,447,800 |
| 2023-06-15 | $3.46 | $3.47 | $3.43 | $3.46 | $3.46 | 17,151,410 |
| 2023-06-14 | $3.46 | $3.50 | $3.43 | $3.46 | $3.46 | 25,589,200 |
| 2023-06-13 | $3.42 | $3.47 | $3.42 | $3.45 | $3.45 | 19,813,100 |
| 2023-06-12 | $3.43 | $3.44 | $3.40 | $3.42 | $3.42 | 24,762,710 |
| 2023-06-09 | $3.44 | $3.47 | $3.42 | $3.44 | $3.44 | 34,634,620 |
| 2023-06-08 | $3.42 | $3.44 | $3.40 | $3.43 | $3.43 | 14,553,990 |
| 2023-06-07 | $3.46 | $3.47 | $3.42 | $3.42 | $3.42 | 16,720,200 |
| 2023-06-06 | $3.44 | $3.49 | $3.43 | $3.46 | $3.46 | 21,089,360 |
| 2023-06-05 | $3.44 | $3.46 | $3.41 | $3.45 | $3.45 | 25,910,430 |
| 2023-06-02 | $3.43 | $3.46 | $3.41 | $3.45 | $3.45 | 26,151,230 |
| 2023-06-01 | $3.41 | $3.45 | $3.40 | $3.43 | $3.43 | 21,973,810 |
| 2023-05-31 | $3.43 | $3.45 | $3.38 | $3.39 | $3.39 | 18,136,960 |
| 2023-05-30 | $3.45 | $3.46 | $3.41 | $3.45 | $3.45 | 17,249,500 |
| 2023-05-29 | $3.37 | $3.48 | $3.36 | $3.46 | $3.46 | 53,178,400 |
| 2023-05-26 | $3.35 | $3.37 | $3.33 | $3.37 | $3.37 | 14,625,800 |
| 2023-05-25 | $3.35 | $3.36 | $3.33 | $3.36 | $3.36 | 14,761,000 |
| 2023-05-24 | $3.38 | $3.39 | $3.34 | $3.34 | $3.34 | 28,479,240 |
| 2023-05-23 | $3.41 | $3.42 | $3.38 | $3.38 | $3.38 | 24,060,510 |
| 2023-05-22 | $3.38 | $3.43 | $3.36 | $3.41 | $3.41 | 35,014,870 |
| 2023-05-19 | $3.39 | $3.41 | $3.37 | $3.37 | $3.37 | 22,058,920 |
| 2023-05-18 | $3.39 | $3.42 | $3.39 | $3.39 | $3.39 | 17,600,840 |
| 2023-05-17 | $3.38 | $3.40 | $3.37 | $3.39 | $3.39 | 18,689,290 |
| 2023-05-16 | $3.40 | $3.42 | $3.38 | $3.39 | $3.39 | 23,235,950 |
| 2023-05-15 | $3.40 | $3.41 | $3.38 | $3.41 | $3.41 | 23,784,920 |
| 2023-05-12 | $3.43 | $3.44 | $3.39 | $3.39 | $3.39 | 20,742,930 |
| 2023-05-11 | $3.44 | $3.44 | $3.41 | $3.42 | $3.42 | 24,959,370 |
| 2023-05-10 | $3.50 | $3.51 | $3.41 | $3.42 | $3.42 | 36,293,900 |
| 2023-05-09 | $3.50 | $3.59 | $3.49 | $3.51 | $3.51 | 48,442,370 |
| 2023-05-08 | $3.39 | $3.54 | $3.38 | $3.52 | $3.52 | 60,614,370 |
| 2023-05-05 | $3.64 | $3.65 | $3.57 | $3.62 | $3.37 | 58,614,520 |
| 2023-05-04 | $3.66 | $3.67 | $3.63 | $3.65 | $3.40 | 38,672,820 |
| 2023-05-03 | $3.67 | $3.67 | $3.67 | $3.67 | $3.42 | 0 |
| 2023-05-02 | $3.67 | $3.67 | $3.67 | $3.67 | $3.42 | 0 |
| 2023-04-28 | $3.66 | $3.68 | $3.64 | $3.67 | $3.67 | 40,728,000 |
| 2023-04-27 | $3.70 | $3.70 | $3.66 | $3.68 | $3.68 | 33,272,860 |
| 2023-04-26 | $3.70 | $3.71 | $3.64 | $3.67 | $3.67 | 44,565,060 |
| 2023-04-25 | $3.71 | $3.74 | $3.67 | $3.70 | $3.70 | 43,648,580 |
| 2023-04-24 | $3.80 | $3.81 | $3.66 | $3.69 | $3.69 | 104,979,050 |
| 2023-04-21 | $3.85 | $3.85 | $3.81 | $3.81 | $3.81 | 39,185,200 |
| 2023-04-20 | $3.86 | $3.87 | $3.83 | $3.84 | $3.84 | 55,496,830 |
| 2023-04-19 | $3.89 | $3.89 | $3.85 | $3.86 | $3.86 | 40,678,910 |
| 2023-04-18 | $3.90 | $3.91 | $3.87 | $3.88 | $3.88 | 44,327,710 |
| 2023-04-17 | $3.89 | $3.91 | $3.87 | $3.90 | $3.90 | 47,267,620 |
| 2023-04-14 | $3.90 | $3.93 | $3.89 | $3.89 | $3.89 | 54,064,400 |
| 2023-04-13 | $3.91 | $3.94 | $3.89 | $3.89 | $3.89 | 43,922,120 |
| 2023-04-12 | $3.88 | $3.92 | $3.88 | $3.90 | $3.90 | 50,912,560 |
| 2023-04-11 | $3.85 | $3.89 | $3.84 | $3.88 | $3.88 | 44,769,180 |
| 2023-04-10 | $3.88 | $3.89 | $3.84 | $3.84 | $3.84 | 60,282,160 |
| 2023-04-07 | $3.90 | $3.91 | $3.88 | $3.88 | $3.88 | 58,562,700 |
| 2023-04-06 | $3.92 | $3.93 | $3.90 | $3.90 | $3.90 | 49,705,550 |
| 2023-04-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2023-04-04 | $3.92 | $3.99 | $3.91 | $3.92 | $3.92 | 73,239,220 |
| 2023-04-03 | $3.95 | $4.04 | $3.89 | $3.91 | $3.91 | 149,110,480 |
| 2023-03-31 | $3.85 | $3.91 | $3.83 | $3.89 | $3.89 | 63,054,670 |
| 2023-03-30 | $3.81 | $3.87 | $3.81 | $3.85 | $3.85 | 68,733,040 |
| 2023-03-29 | $3.85 | $3.85 | $3.80 | $3.81 | $3.81 | 52,012,930 |
| 2023-03-28 | $3.83 | $3.87 | $3.81 | $3.82 | $3.82 | 40,190,580 |
| 2023-03-27 | $3.84 | $3.85 | $3.80 | $3.82 | $3.82 | 44,844,930 |
| 2023-03-24 | $3.85 | $3.88 | $3.81 | $3.82 | $3.82 | 36,988,100 |
| 2023-03-23 | $3.82 | $3.88 | $3.79 | $3.86 | $3.86 | 49,275,810 |
| 2023-03-22 | $3.81 | $3.84 | $3.80 | $3.82 | $3.82 | 38,666,000 |
| 2023-03-21 | $3.83 | $3.84 | $3.78 | $3.80 | $3.80 | 47,021,970 |
| 2023-03-20 | $3.90 | $3.91 | $3.81 | $3.81 | $3.81 | 47,803,370 |
| 2023-03-17 | $3.84 | $3.92 | $3.84 | $3.88 | $3.88 | 48,770,750 |
| 2023-03-16 | $3.88 | $3.94 | $3.82 | $3.84 | $3.84 | 71,089,210 |
| 2023-03-15 | $4.00 | $4.00 | $3.77 | $3.91 | $3.91 | 122,892,840 |
| 2023-03-14 | $4.00 | $4.10 | $3.93 | $4.01 | $4.01 | 68,085,440 |
| 2023-03-13 | $3.93 | $4.02 | $3.92 | $4.01 | $4.01 | 34,908,770 |
| 2023-03-10 | $4.03 | $4.04 | $3.92 | $3.93 | $3.93 | 47,908,890 |
| 2023-03-09 | $4.01 | $4.15 | $3.99 | $4.03 | $4.03 | 49,687,560 |
| 2023-03-08 | $3.98 | $4.03 | $3.95 | $3.99 | $3.99 | 42,053,990 |
| 2023-03-07 | $4.00 | $4.04 | $3.97 | $3.99 | $3.99 | 36,973,910 |
| 2023-03-06 | $4.03 | $4.04 | $3.97 | $3.99 | $3.99 | 45,035,880 |
| 2023-03-03 | $4.04 | $4.05 | $4.00 | $4.03 | $4.03 | 30,797,000 |
| 2023-03-02 | $4.04 | $4.08 | $4.00 | $4.04 | $4.04 | 33,105,690 |
| 2023-03-01 | $4.06 | $4.07 | $4.01 | $4.04 | $4.04 | 45,153,360 |
| 2023-02-28 | $4.07 | $4.09 | $3.99 | $4.04 | $4.04 | 63,291,920 |
| 2023-02-27 | $4.05 | $4.11 | $4.02 | $4.06 | $4.06 | 51,529,840 |
| 2023-02-24 | $4.04 | $4.09 | $4.00 | $4.05 | $4.05 | 56,485,330 |
| 2023-02-23 | $4.03 | $4.08 | $3.98 | $4.02 | $4.02 | 51,232,580 |
| 2023-02-22 | $3.93 | $4.08 | $3.89 | $4.01 | $4.01 | 84,098,980 |
| 2023-02-21 | $3.86 | $3.99 | $3.84 | $3.95 | $3.95 | 81,972,930 |
| 2023-02-20 | $3.94 | $3.94 | $3.81 | $3.85 | $3.85 | 64,902,660 |
| 2023-02-17 | $3.91 | $3.98 | $3.85 | $3.89 | $3.89 | 70,158,190 |
| 2023-02-16 | $3.80 | $4.00 | $3.79 | $3.92 | $3.92 | 147,578,860 |
| 2023-02-15 | $3.80 | $3.92 | $3.74 | $3.81 | $3.81 | 155,361,470 |
| 2023-02-14 | $3.50 | $3.82 | $3.49 | $3.82 | $3.82 | 240,173,100 |
| 2023-02-13 | $3.34 | $3.50 | $3.34 | $3.47 | $3.47 | 109,772,290 |
| 2023-02-10 | $3.48 | $3.49 | $3.32 | $3.34 | $3.34 | 155,502,920 |
| 2023-02-09 | $3.51 | $3.56 | $3.45 | $3.46 | $3.46 | 56,991,120 |
| 2023-02-08 | $3.52 | $3.55 | $3.50 | $3.51 | $3.51 | 23,197,470 |
| 2023-02-07 | $3.48 | $3.53 | $3.48 | $3.52 | $3.52 | 19,534,920 |
| 2023-02-06 | $3.52 | $3.53 | $3.46 | $3.48 | $3.48 | 28,514,510 |
| 2023-02-03 | $3.56 | $3.56 | $3.50 | $3.54 | $3.54 | 25,071,920 |
| 2023-02-02 | $3.52 | $3.59 | $3.49 | $3.56 | $3.56 | 27,653,660 |
| 2023-02-01 | $3.47 | $3.53 | $3.46 | $3.50 | $3.50 | 24,859,350 |
| 2023-01-31 | $3.46 | $3.50 | $3.40 | $3.47 | $3.47 | 21,578,130 |
| 2023-01-30 | $3.45 | $3.50 | $3.43 | $3.45 | $3.45 | 36,788,700 |
| 2023-01-20 | $3.40 | $3.44 | $3.39 | $3.43 | $3.43 | 20,438,890 |
| 2023-01-19 | $3.35 | $3.40 | $3.33 | $3.39 | $3.39 | 21,955,710 |
| 2023-01-18 | $3.32 | $3.35 | $3.31 | $3.34 | $3.34 | 11,875,080 |
| 2023-01-17 | $3.30 | $3.32 | $3.29 | $3.32 | $3.32 | 12,563,260 |
| 2023-01-16 | $3.29 | $3.31 | $3.26 | $3.30 | $3.30 | 21,951,910 |
| 2023-01-13 | $3.27 | $3.30 | $3.25 | $3.28 | $3.28 | 12,548,610 |
| 2023-01-12 | $3.31 | $3.32 | $3.26 | $3.27 | $3.27 | 17,116,500 |
| 2023-01-11 | $3.25 | $3.32 | $3.24 | $3.31 | $3.31 | 28,311,940 |
| 2023-01-10 | $3.26 | $3.28 | $3.20 | $3.24 | $3.24 | 24,862,910 |
| 2023-01-09 | $3.15 | $3.33 | $3.15 | $3.23 | $3.23 | 40,804,770 |
| 2023-01-06 | $3.13 | $3.18 | $3.13 | $3.15 | $3.15 | 21,249,010 |
| 2023-01-05 | $3.15 | $3.17 | $3.13 | $3.14 | $3.14 | 14,783,950 |
| 2023-01-04 | $3.15 | $3.18 | $3.13 | $3.15 | $3.15 | 14,091,310 |
| 2023-01-03 | $3.15 | $3.17 | $3.13 | $3.15 | $3.15 | 11,786,950 |
| 2023-01-02 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2022-12-30 | $3.16 | $3.17 | $3.13 | $3.15 | $3.15 | 7,909,700 |
| 2022-12-29 | $3.17 | $3.18 | $3.13 | $3.14 | $3.14 | 8,296,080 |
| 2022-12-28 | $3.16 | $3.18 | $3.15 | $3.17 | $3.17 | 9,979,700 |
| 2022-12-27 | $3.13 | $3.20 | $3.12 | $3.17 | $3.17 | 17,252,600 |
| 2022-12-26 | $3.14 | $3.15 | $3.11 | $3.11 | $3.11 | 12,817,230 |
| 2022-12-23 | $3.12 | $3.19 | $3.11 | $3.15 | $3.15 | 10,669,100 |
| 2022-12-22 | $3.18 | $3.23 | $3.12 | $3.14 | $3.14 | 15,855,760 |
| 2022-12-21 | $3.16 | $3.20 | $3.15 | $3.17 | $3.17 | 13,607,660 |
| 2022-12-20 | $3.19 | $3.22 | $3.15 | $3.16 | $3.16 | 20,066,700 |
| 2022-12-19 | $3.29 | $3.31 | $3.17 | $3.19 | $3.19 | 32,136,530 |
| 2022-12-16 | $3.20 | $3.34 | $3.19 | $3.30 | $3.30 | 27,176,680 |
| 2022-12-15 | $3.26 | $3.27 | $3.20 | $3.22 | $3.22 | 18,662,080 |
| 2022-12-14 | $3.35 | $3.35 | $3.23 | $3.25 | $3.25 | 26,773,480 |
| 2022-12-13 | $3.18 | $3.36 | $3.18 | $3.35 | $3.35 | 57,050,610 |
| 2022-12-12 | $3.35 | $3.37 | $3.16 | $3.18 | $3.18 | 63,946,980 |
| 2022-12-09 | $3.37 | $3.40 | $3.34 | $3.34 | $3.34 | 39,621,400 |
| 2022-12-08 | $3.32 | $3.39 | $3.29 | $3.37 | $3.37 | 32,387,610 |
| 2022-12-07 | $3.33 | $3.33 | $3.30 | $3.32 | $3.32 | 27,235,820 |
| 2022-12-06 | $3.34 | $3.35 | $3.29 | $3.32 | $3.32 | 24,083,000 |
| 2022-12-05 | $3.26 | $3.35 | $3.26 | $3.32 | $3.32 | 55,119,140 |
| 2022-12-01 | $3.34 | $3.35 | $3.29 | $3.30 | $3.30 | 22,390,300 |
| 2022-11-30 | $3.32 | $3.34 | $3.30 | $3.34 | $3.34 | 26,889,640 |
| 2022-11-29 | $3.31 | $3.34 | $3.30 | $3.32 | $3.32 | 23,374,880 |
| 2022-11-28 | $3.30 | $3.31 | $3.24 | $3.30 | $3.30 | 21,962,600 |
| 2022-11-25 | $3.29 | $3.31 | $3.26 | $3.30 | $3.30 | 23,537,310 |
| 2022-11-24 | $3.27 | $3.33 | $3.26 | $3.29 | $3.29 | 19,637,400 |
| 2022-11-23 | $3.26 | $3.30 | $3.24 | $3.27 | $3.27 | 23,348,100 |
| 2022-11-22 | $3.26 | $3.29 | $3.25 | $3.26 | $3.26 | 18,028,540 |
| 2022-11-21 | $3.28 | $3.28 | $3.24 | $3.26 | $3.26 | 18,681,970 |
| 2022-11-18 | $3.27 | $3.30 | $3.25 | $3.28 | $3.28 | 19,135,680 |
| 2022-11-17 | $3.29 | $3.30 | $3.25 | $3.27 | $3.27 | 16,065,000 |
| 2022-11-16 | $3.25 | $3.29 | $3.25 | $3.27 | $3.27 | 17,552,430 |
| 2022-11-15 | $3.24 | $3.29 | $3.23 | $3.24 | $3.24 | 25,294,150 |
| 2022-11-14 | $3.28 | $3.35 | $3.21 | $3.27 | $3.27 | 40,978,200 |
| 2022-11-11 | $3.28 | $3.30 | $3.26 | $3.27 | $3.27 | 44,237,760 |
| 2022-11-10 | $3.20 | $3.25 | $3.16 | $3.24 | $3.24 | 36,599,620 |
| 2022-11-09 | $3.17 | $3.23 | $3.16 | $3.21 | $3.21 | 35,387,580 |
| 2022-11-08 | $3.17 | $3.18 | $3.11 | $3.17 | $3.17 | 18,499,160 |
| 2022-11-07 | $3.11 | $3.23 | $3.10 | $3.17 | $3.17 | 35,891,190 |
| 2022-11-04 | $3.04 | $3.13 | $3.04 | $3.12 | $3.12 | 33,740,300 |
| 2022-11-03 | $3.02 | $3.05 | $2.99 | $3.05 | $3.05 | 23,709,680 |
| 2022-11-02 | $3.04 | $3.04 | $3.01 | $3.02 | $3.02 | 25,781,400 |
| 2022-11-01 | $3.05 | $3.07 | $2.99 | $3.05 | $3.05 | 34,842,260 |
| 2022-10-31 | $3.02 | $3.06 | $2.95 | $3.05 | $3.05 | 35,072,040 |
| 2022-10-28 | $3.13 | $3.13 | $3.02 | $3.03 | $3.03 | 41,054,180 |
| 2022-10-27 | $3.22 | $3.24 | $3.11 | $3.12 | $3.12 | 44,765,020 |
| 2022-10-26 | $3.22 | $3.26 | $3.21 | $3.23 | $3.23 | 64,699,670 |
| 2022-10-25 | $3.17 | $3.27 | $3.16 | $3.24 | $3.24 | 62,096,150 |
| 2022-10-24 | $3.25 | $3.26 | $3.14 | $3.21 | $3.21 | 79,703,540 |
| 2022-10-21 | $3.05 | $3.30 | $3.05 | $3.25 | $3.25 | 139,583,230 |
| 2022-10-20 | $3.17 | $3.18 | $2.90 | $3.07 | $3.07 | 174,247,390 |
| 2022-10-19 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2022-10-18 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2022-10-14 | $2.88 | $3.08 | $2.87 | $3.08 | $3.08 | 108,383,590 |
| 2022-10-13 | $2.86 | $2.89 | $2.84 | $2.87 | $2.87 | 23,492,120 |
| 2022-10-12 | $2.84 | $2.87 | $2.81 | $2.87 | $2.87 | 21,400,750 |
| 2022-10-11 | $2.79 | $2.84 | $2.77 | $2.84 | $2.84 | 28,248,390 |
| 2022-10-10 | $2.74 | $2.81 | $2.74 | $2.78 | $2.78 | 32,217,890 |
| 2022-09-30 | $2.72 | $2.75 | $2.72 | $2.73 | $2.73 | 14,883,140 |
| 2022-09-29 | $2.76 | $2.78 | $2.72 | $2.73 | $2.73 | 18,274,100 |
| 2022-09-28 | $2.78 | $2.78 | $2.74 | $2.75 | $2.75 | 16,890,940 |
| 2022-09-27 | $2.75 | $2.79 | $2.74 | $2.78 | $2.78 | 20,558,150 |
| 2022-09-26 | $2.81 | $2.82 | $2.75 | $2.75 | $2.75 | 35,674,300 |
| 2022-09-23 | $2.82 | $2.86 | $2.80 | $2.83 | $2.83 | 27,730,730 |
| 2022-09-22 | $2.86 | $2.88 | $2.82 | $2.83 | $2.83 | 26,525,330 |
| 2022-09-21 | $2.84 | $2.89 | $2.80 | $2.88 | $2.88 | 32,386,550 |
| 2022-09-20 | $2.87 | $2.89 | $2.84 | $2.84 | $2.84 | 22,809,110 |
| 2022-09-19 | $2.91 | $2.92 | $2.85 | $2.86 | $2.86 | 25,799,540 |
| 2022-09-16 | $2.96 | $2.97 | $2.90 | $2.90 | $2.90 | 33,764,140 |
| 2022-09-15 | $2.98 | $3.01 | $2.95 | $2.96 | $2.96 | 25,670,430 |
| 2022-09-14 | $2.99 | $3.00 | $2.96 | $2.97 | $2.97 | 23,947,510 |
| 2022-09-13 | $3.05 | $3.07 | $3.00 | $3.01 | $3.01 | 26,930,140 |
| 2022-09-12 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2022-09-09 | $2.98 | $3.06 | $2.98 | $3.05 | $3.05 | 34,750,580 |
| 2022-09-08 | $2.98 | $3.00 | $2.96 | $2.98 | $2.98 | 20,988,890 |
| 2022-09-07 | $2.98 | $2.98 | $2.96 | $2.97 | $2.97 | 15,857,800 |
| 2022-09-06 | $2.96 | $2.99 | $2.96 | $2.99 | $2.99 | 20,214,420 |
| 2022-09-05 | $2.94 | $2.97 | $2.93 | $2.95 | $2.95 | 22,808,590 |
| 2022-09-02 | $2.95 | $2.96 | $2.93 | $2.94 | $2.94 | 20,298,690 |
| 2022-09-01 | $2.96 | $2.98 | $2.94 | $2.94 | $2.94 | 25,689,500 |
| 2022-08-31 | $2.98 | $2.98 | $2.93 | $2.95 | $2.95 | 28,497,900 |
| 2022-08-30 | $2.96 | $2.99 | $2.95 | $2.97 | $2.97 | 21,904,200 |
| 2022-08-29 | $2.95 | $2.97 | $2.93 | $2.96 | $2.96 | 27,380,310 |
| 2022-08-26 | $3.01 | $3.01 | $2.96 | $2.96 | $2.96 | 35,012,240 |
| 2022-08-25 | $3.02 | $3.02 | $2.97 | $3.00 | $3.00 | 31,284,820 |
| 2022-08-24 | $3.08 | $3.09 | $3.01 | $3.01 | $3.01 | 34,103,390 |
| 2022-08-23 | $3.06 | $3.09 | $3.06 | $3.09 | $3.09 | 20,757,840 |
| 2022-08-22 | $3.07 | $3.09 | $3.06 | $3.07 | $3.07 | 17,600,150 |
| 2022-08-19 | $3.05 | $3.09 | $3.04 | $3.07 | $3.07 | 25,305,860 |
| 2022-08-18 | $3.08 | $3.08 | $3.04 | $3.04 | $3.04 | 15,069,220 |
| 2022-08-17 | $3.08 | $3.08 | $3.05 | $3.08 | $3.08 | 15,116,810 |
| 2022-08-16 | $3.08 | $3.10 | $3.06 | $3.07 | $3.07 | 14,941,200 |
| 2022-08-15 | $3.06 | $3.09 | $3.05 | $3.08 | $3.08 | 19,615,470 |
| 2022-08-12 | $3.05 | $3.07 | $3.04 | $3.06 | $3.06 | 21,817,180 |
| 2022-08-11 | $3.01 | $3.05 | $3.00 | $3.05 | $3.05 | 20,335,900 |
| 2022-08-10 | $3.04 | $3.04 | $2.99 | $3.00 | $3.00 | 15,450,390 |
| 2022-08-09 | $3.02 | $3.06 | $2.99 | $3.04 | $3.04 | 25,129,030 |
| 2022-08-08 | $2.99 | $3.02 | $2.97 | $3.02 | $3.02 | 15,434,960 |
| 2022-08-05 | $2.94 | $3.00 | $2.93 | $2.99 | $2.99 | 20,435,280 |
| 2022-08-04 | $2.92 | $2.94 | $2.91 | $2.93 | $2.93 | 17,791,410 |
| 2022-08-03 | $2.95 | $2.98 | $2.90 | $2.91 | $2.91 | 24,429,600 |
| 2022-08-02 | $3.03 | $3.04 | $2.94 | $2.95 | $2.95 | 37,728,040 |
| 2022-08-01 | $3.05 | $3.05 | $3.02 | $3.04 | $3.04 | 20,419,560 |
| 2022-07-29 | $3.05 | $3.06 | $3.03 | $3.05 | $3.05 | 16,048,960 |
| 2022-07-28 | $3.05 | $3.06 | $3.03 | $3.04 | $3.04 | 19,605,100 |
| 2022-07-27 | $3.04 | $3.05 | $3.02 | $3.04 | $3.04 | 13,976,380 |
| 2022-07-26 | $3.02 | $3.05 | $3.01 | $3.04 | $3.04 | 16,030,700 |
| 2022-07-25 | $3.06 | $3.06 | $3.01 | $3.02 | $3.02 | 21,658,030 |
| 2022-07-22 | $3.08 | $3.09 | $3.04 | $3.05 | $3.05 | 20,846,200 |
| 2022-07-21 | $3.09 | $3.10 | $3.07 | $3.07 | $3.07 | 18,294,200 |
| 2022-07-20 | $3.07 | $3.10 | $3.06 | $3.09 | $3.09 | 21,779,660 |
| 2022-07-19 | $3.08 | $3.08 | $3.04 | $3.06 | $3.06 | 23,390,170 |
| 2022-07-18 | $3.03 | $3.08 | $3.02 | $3.07 | $3.07 | 34,944,030 |
| 2022-07-15 | $3.15 | $3.16 | $3.04 | $3.04 | $3.04 | 60,373,820 |
| 2022-07-14 | $3.19 | $3.21 | $3.15 | $3.16 | $3.16 | 34,371,300 |
| 2022-07-13 | $3.19 | $3.21 | $3.17 | $3.19 | $3.19 | 19,732,610 |
| 2022-07-12 | $3.16 | $3.22 | $3.16 | $3.19 | $3.19 | 27,391,940 |
| 2022-07-11 | $3.18 | $3.18 | $3.16 | $3.16 | $3.16 | 19,860,190 |
| 2022-07-08 | $3.18 | $3.19 | $3.17 | $3.17 | $3.17 | 21,138,780 |
| 2022-07-07 | $3.19 | $3.21 | $3.18 | $3.18 | $3.18 | 23,259,200 |
| 2022-07-06 | $3.22 | $3.23 | $3.17 | $3.19 | $3.19 | 31,905,820 |
| 2022-07-05 | $3.18 | $3.26 | $3.17 | $3.21 | $3.21 | 55,721,670 |
| 2022-07-04 | $3.18 | $3.19 | $3.16 | $3.17 | $3.17 | 18,162,240 |
| 2022-07-01 | $3.15 | $3.19 | $3.14 | $3.18 | $3.18 | 38,720,020 |
| 2022-06-30 | $3.16 | $3.17 | $3.15 | $3.15 | $3.15 | 24,089,480 |
| 2022-06-29 | $3.17 | $3.18 | $3.15 | $3.15 | $3.15 | 23,772,140 |
| 2022-06-28 | $3.16 | $3.18 | $3.15 | $3.18 | $3.18 | 26,024,380 |
| 2022-06-27 | $3.17 | $3.18 | $3.15 | $3.16 | $3.16 | 26,264,220 |
| 2022-06-24 | $3.17 | $3.18 | $3.15 | $3.17 | $3.17 | 26,957,550 |
| 2022-06-23 | $3.16 | $3.18 | $3.14 | $3.18 | $3.18 | 28,777,510 |
| 2022-06-22 | $3.18 | $3.19 | $3.16 | $3.16 | $3.16 | 27,425,470 |
| 2022-06-21 | $3.17 | $3.22 | $3.15 | $3.17 | $3.17 | 37,991,480 |
| 2022-06-20 | $3.17 | $3.18 | $3.16 | $3.17 | $3.17 | 30,664,220 |
| 2022-06-17 | $3.19 | $3.21 | $3.16 | $3.19 | $3.19 | 42,424,500 |
| 2022-06-16 | $3.23 | $3.28 | $3.20 | $3.21 | $3.21 | 48,394,780 |
| 2022-06-15 | $3.22 | $3.28 | $3.20 | $3.23 | $3.23 | 65,182,060 |
| 2022-06-14 | $3.20 | $3.24 | $3.15 | $3.23 | $3.23 | 40,068,170 |
| 2022-06-13 | $3.25 | $3.27 | $3.18 | $3.20 | $3.20 | 39,899,450 |
| 2022-06-10 | $3.24 | $3.28 | $3.24 | $3.27 | $3.27 | 34,954,650 |
| 2022-06-09 | $3.26 | $3.29 | $3.24 | $3.26 | $3.26 | 31,087,100 |
| 2022-06-08 | $3.26 | $3.27 | $3.22 | $3.26 | $3.26 | 33,242,770 |
| 2022-06-07 | $3.27 | $3.28 | $3.24 | $3.25 | $3.25 | 28,524,130 |
| 2022-06-06 | $3.26 | $3.28 | $3.24 | $3.27 | $3.27 | 46,145,070 |
| 2022-06-02 | $3.18 | $3.29 | $3.18 | $3.25 | $3.25 | 50,175,000 |
| 2022-06-01 | $3.21 | $3.22 | $3.18 | $3.19 | $3.19 | 33,101,250 |
| 2022-05-31 | $3.22 | $3.22 | $3.18 | $3.21 | $3.21 | 24,020,820 |
| 2022-05-30 | $3.22 | $3.24 | $3.19 | $3.21 | $3.21 | 22,552,940 |
| 2022-05-27 | $3.24 | $3.26 | $3.19 | $3.21 | $3.21 | 30,205,490 |
| 2022-05-26 | $3.19 | $3.24 | $3.17 | $3.22 | $3.22 | 27,501,010 |
| 2022-05-25 | $3.16 | $3.20 | $3.15 | $3.20 | $3.20 | 26,612,080 |
| 2022-05-24 | $3.26 | $3.28 | $3.16 | $3.16 | $3.16 | 48,051,300 |
| 2022-05-23 | $3.21 | $3.28 | $3.19 | $3.26 | $3.26 | 53,681,570 |
| 2022-05-20 | $3.15 | $3.20 | $3.14 | $3.19 | $3.19 | 33,901,230 |
| 2022-05-19 | $3.14 | $3.15 | $3.11 | $3.14 | $3.14 | 33,394,550 |
| 2022-05-18 | $3.17 | $3.19 | $3.15 | $3.16 | $3.16 | 22,811,740 |
| 2022-05-17 | $3.19 | $3.20 | $3.14 | $3.17 | $3.17 | 25,085,920 |
| 2022-05-16 | $3.21 | $3.23 | $3.16 | $3.19 | $3.19 | 38,429,540 |
| 2022-05-13 | $3.19 | $3.23 | $3.18 | $3.21 | $3.21 | 28,014,290 |
| 2022-05-12 | $3.20 | $3.24 | $3.17 | $3.19 | $3.19 | 38,398,530 |
| 2022-05-11 | $3.23 | $3.29 | $3.22 | $3.23 | $3.23 | 56,008,500 |
| 2022-05-10 | $3.26 | $3.28 | $3.17 | $3.24 | $3.24 | 74,887,310 |
| 2022-05-09 | $3.57 | $3.65 | $3.54 | $3.61 | $3.31 | 57,186,530 |
| 2022-05-06 | $3.62 | $3.63 | $3.54 | $3.60 | $3.30 | 58,204,460 |
| 2022-05-05 | $3.60 | $3.72 | $3.56 | $3.69 | $3.39 | 72,712,420 |
| 2022-05-04 | $3.59 | $3.59 | $3.59 | $3.59 | $3.30 | 0 |
| 2022-05-03 | $3.59 | $3.59 | $3.59 | $3.59 | $3.30 | 0 |
| 2022-04-29 | $3.41 | $3.61 | $3.40 | $3.59 | $3.30 | 99,395,930 |
| 2022-04-28 | $3.46 | $3.46 | $3.37 | $3.41 | $3.13 | 76,032,730 |
| 2022-04-27 | $3.40 | $3.48 | $3.32 | $3.47 | $3.18 | 78,980,510 |
| 2022-04-26 | $3.48 | $3.52 | $3.39 | $3.40 | $3.12 | 69,595,040 |
| 2022-04-25 | $3.60 | $3.60 | $3.44 | $3.46 | $3.18 | 92,199,260 |
| 2022-04-22 | $3.61 | $3.67 | $3.54 | $3.65 | $3.35 | 57,773,960 |
| 2022-04-21 | $3.76 | $3.78 | $3.60 | $3.60 | $3.30 | 93,238,960 |
| 2022-04-20 | $3.94 | $3.98 | $3.76 | $3.78 | $3.47 | 93,728,910 |
| 2022-04-19 | $3.86 | $3.96 | $3.80 | $3.96 | $3.63 | 88,690,740 |
| 2022-04-18 | $3.92 | $3.92 | $3.82 | $3.84 | $3.52 | 83,207,800 |
| 2022-04-15 | $3.92 | $4.05 | $3.91 | $3.96 | $3.63 | 99,360,540 |
| 2022-04-14 | $3.86 | $3.96 | $3.84 | $3.95 | $3.63 | 84,404,120 |
| 2022-04-13 | $3.86 | $3.92 | $3.80 | $3.84 | $3.52 | 86,370,360 |
| 2022-04-12 | $3.88 | $3.95 | $3.84 | $3.87 | $3.55 | 94,187,050 |
| 2022-04-11 | $3.90 | $3.97 | $3.87 | $3.90 | $3.58 | 122,212,060 |
| 2022-04-08 | $3.80 | $3.93 | $3.79 | $3.92 | $3.60 | 116,859,250 |
| 2022-04-07 | $3.82 | $3.90 | $3.77 | $3.80 | $3.49 | 120,270,290 |
| 2022-04-06 | $3.62 | $3.85 | $3.62 | $3.84 | $3.52 | 126,056,750 |
| 2022-04-05 | $3.62 | $3.62 | $3.62 | $3.62 | $3.32 | 0 |
| 2022-04-04 | $3.62 | $3.62 | $3.62 | $3.62 | $3.32 | 0 |
| 2022-04-01 | $3.59 | $3.64 | $3.57 | $3.62 | $3.32 | 50,128,940 |
| 2022-03-31 | $3.56 | $3.65 | $3.55 | $3.61 | $3.31 | 72,598,150 |
| 2022-03-30 | $3.55 | $3.58 | $3.51 | $3.58 | $3.29 | 66,287,600 |
| 2022-03-29 | $3.60 | $3.62 | $3.51 | $3.53 | $3.24 | 69,757,170 |
| 2022-03-28 | $3.62 | $3.66 | $3.52 | $3.61 | $3.31 | 66,514,060 |
| 2022-03-25 | $3.66 | $3.69 | $3.62 | $3.62 | $3.32 | 46,339,290 |
| 2022-03-24 | $3.70 | $3.71 | $3.64 | $3.65 | $3.35 | 67,033,070 |
| 2022-03-23 | $3.77 | $3.78 | $3.66 | $3.70 | $3.40 | 88,678,380 |
| 2022-03-22 | $3.72 | $3.79 | $3.68 | $3.77 | $3.46 | 55,790,220 |
| 2022-03-21 | $3.64 | $3.74 | $3.63 | $3.70 | $3.40 | 70,621,790 |
| 2022-03-18 | $3.55 | $3.64 | $3.53 | $3.61 | $3.31 | 54,766,420 |
| 2022-03-17 | $3.53 | $3.59 | $3.50 | $3.55 | $3.26 | 44,612,640 |
| 2022-03-16 | $3.49 | $3.53 | $3.32 | $3.49 | $3.20 | 69,827,210 |
| 2022-03-15 | $3.77 | $3.78 | $3.42 | $3.43 | $3.15 | 100,377,340 |
| 2022-03-14 | $3.84 | $3.91 | $3.80 | $3.80 | $3.49 | 47,105,300 |
| 2022-03-11 | $3.76 | $3.87 | $3.65 | $3.86 | $3.54 | 65,454,660 |
| 2022-03-10 | $3.85 | $3.86 | $3.77 | $3.79 | $3.48 | 55,795,890 |
| 2022-03-09 | $3.88 | $3.92 | $3.65 | $3.78 | $3.47 | 71,577,360 |
| 2022-03-08 | $3.93 | $3.99 | $3.86 | $3.88 | $3.56 | 110,061,200 |
| 2022-03-07 | $4.00 | $4.01 | $3.91 | $3.93 | $3.61 | 64,075,830 |
| 2022-03-04 | $3.97 | $4.03 | $3.88 | $3.97 | $3.64 | 67,281,550 |
| 2022-03-03 | $3.89 | $4.01 | $3.88 | $3.97 | $3.64 | 85,487,180 |
| 2022-03-02 | $3.86 | $3.92 | $3.84 | $3.87 | $3.55 | 40,417,330 |
| 2022-03-01 | $3.83 | $3.96 | $3.81 | $3.86 | $3.54 | 68,934,300 |
| 2022-02-28 | $3.79 | $3.82 | $3.74 | $3.79 | $3.48 | 33,407,720 |
| 2022-02-25 | $3.77 | $3.87 | $3.76 | $3.78 | $3.47 | 52,366,200 |
| 2022-02-24 | $3.83 | $3.84 | $3.73 | $3.77 | $3.46 | 53,621,030 |
| 2022-02-23 | $3.90 | $3.90 | $3.81 | $3.84 | $3.52 | 51,467,910 |
| 2022-02-22 | $3.91 | $3.96 | $3.83 | $3.89 | $3.57 | 41,885,110 |
| 2022-02-21 | $3.92 | $3.95 | $3.86 | $3.94 | $3.62 | 49,891,330 |
| 2022-02-18 | $3.78 | $3.92 | $3.76 | $3.91 | $3.59 | 60,851,880 |
| 2022-02-17 | $3.84 | $3.92 | $3.79 | $3.80 | $3.49 | 60,023,490 |
| 2022-02-16 | $3.74 | $3.90 | $3.74 | $3.83 | $3.52 | 59,660,340 |
| 2022-02-15 | $3.79 | $3.80 | $3.69 | $3.71 | $3.41 | 51,462,960 |
| 2022-02-14 | $3.89 | $3.90 | $3.77 | $3.78 | $3.47 | 67,708,220 |
| 2022-02-11 | $3.91 | $3.99 | $3.89 | $3.93 | $3.61 | 47,984,540 |
| 2022-02-10 | $3.90 | $3.93 | $3.87 | $3.93 | $3.61 | 39,065,130 |
| 2022-02-09 | $3.88 | $3.91 | $3.85 | $3.89 | $3.57 | 41,624,300 |
| 2022-02-08 | $3.83 | $3.90 | $3.81 | $3.90 | $3.58 | 47,060,430 |
| 2022-02-07 | $3.68 | $3.83 | $3.65 | $3.81 | $3.50 | 61,661,970 |
| 2022-02-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.33 | 0 |
| 2022-02-03 | $3.63 | $3.63 | $3.63 | $3.63 | $3.33 | 0 |
| 2022-02-02 | $3.63 | $3.63 | $3.63 | $3.63 | $3.33 | 0 |
| 2022-02-01 | $3.63 | $3.63 | $3.63 | $3.63 | $3.33 | 0 |
| 2022-01-28 | $3.74 | $3.75 | $3.56 | $3.63 | $3.33 | 40,872,910 |
| 2022-01-27 | $3.77 | $3.79 | $3.69 | $3.70 | $3.40 | 32,971,620 |
| 2022-01-26 | $3.71 | $3.82 | $3.69 | $3.78 | $3.47 | 32,413,260 |
| 2022-01-25 | $3.81 | $3.83 | $3.71 | $3.71 | $3.41 | 29,894,810 |
| 2022-01-24 | $3.78 | $3.87 | $3.73 | $3.83 | $3.52 | 33,620,660 |
| 2022-01-21 | $3.85 | $3.87 | $3.80 | $3.81 | $3.50 | 41,849,650 |
| 2022-01-20 | $3.84 | $3.98 | $3.83 | $3.85 | $3.53 | 58,719,410 |
| 2022-01-19 | $3.81 | $3.97 | $3.80 | $3.87 | $3.55 | 94,871,870 |
| 2022-01-18 | $3.67 | $3.80 | $3.65 | $3.75 | $3.44 | 48,115,170 |
| 2022-01-17 | $3.67 | $3.71 | $3.66 | $3.67 | $3.37 | 34,288,460 |
| 2022-01-14 | $3.78 | $3.79 | $3.68 | $3.70 | $3.40 | 51,040,860 |
| 2022-01-13 | $3.83 | $3.86 | $3.77 | $3.79 | $3.48 | 39,455,660 |
| 2022-01-12 | $3.93 | $3.93 | $3.81 | $3.82 | $3.51 | 49,916,420 |
| 2022-01-11 | $3.87 | $3.95 | $3.86 | $3.94 | $3.62 | 68,271,220 |
| 2022-01-10 | $3.89 | $3.92 | $3.83 | $3.86 | $3.54 | 34,707,310 |
| 2022-01-07 | $3.83 | $3.92 | $3.82 | $3.88 | $3.56 | 63,737,030 |
| 2022-01-06 | $3.75 | $3.85 | $3.74 | $3.80 | $3.49 | 33,918,080 |
| 2022-01-05 | $3.78 | $3.79 | $3.73 | $3.75 | $3.44 | 31,442,290 |
| 2022-01-04 | $3.71 | $3.78 | $3.68 | $3.77 | $3.46 | 47,424,620 |
| 2022-01-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.40 | 0 |
| 2021-12-31 | $3.65 | $3.70 | $3.63 | $3.70 | $3.40 | 34,556,080 |
| 2021-12-30 | $3.62 | $3.66 | $3.61 | $3.63 | $3.33 | 28,615,770 |
| 2021-12-29 | $3.58 | $3.65 | $3.58 | $3.61 | $3.31 | 33,921,960 |
| 2021-12-28 | $3.60 | $3.63 | $3.56 | $3.59 | $3.30 | 41,473,290 |
| 2021-12-27 | $3.66 | $3.67 | $3.59 | $3.60 | $3.30 | 40,067,700 |
| 2021-12-24 | $3.76 | $3.77 | $3.65 | $3.67 | $3.37 | 32,401,100 |
| 2021-12-23 | $3.74 | $3.76 | $3.71 | $3.75 | $3.44 | 30,568,260 |
| 2021-12-22 | $3.78 | $3.79 | $3.70 | $3.71 | $3.41 | 42,633,760 |
| 2021-12-21 | $3.67 | $3.79 | $3.65 | $3.77 | $3.46 | 52,334,500 |
| 2021-12-20 | $3.73 | $3.74 | $3.66 | $3.66 | $3.36 | 33,355,210 |
| 2021-12-17 | $3.71 | $3.76 | $3.69 | $3.73 | $3.42 | 48,646,650 |
| 2021-12-16 | $3.64 | $3.73 | $3.62 | $3.71 | $3.41 | 50,050,840 |
| 2021-12-15 | $3.61 | $3.65 | $3.60 | $3.63 | $3.33 | 20,879,350 |
| 2021-12-14 | $3.63 | $3.65 | $3.59 | $3.61 | $3.31 | 29,737,270 |
| 2021-12-13 | $3.63 | $3.67 | $3.61 | $3.64 | $3.34 | 27,900,580 |
| 2021-12-07 | $3.66 | $3.73 | $3.62 | $3.72 | $3.41 | 61,703,300 |
| 2021-12-06 | $3.61 | $3.72 | $3.61 | $3.65 | $3.35 | 72,526,400 |
| 2021-12-03 | $3.61 | $3.61 | $3.61 | $3.61 | $3.31 | 54,229,090 |
| 2021-12-02 | $3.60 | $3.60 | $3.60 | $3.60 | $3.30 | 53,984,070 |
| 2021-12-01 | $3.51 | $3.57 | $3.49 | $3.57 | $3.28 | 43,435,430 |
| 2021-11-30 | $3.52 | $3.55 | $3.50 | $3.51 | $3.22 | 35,172,080 |
| 2021-11-29 | $3.52 | $3.55 | $3.49 | $3.52 | $3.23 | 43,587,070 |
| 2021-11-26 | $3.50 | $3.61 | $3.48 | $3.57 | $3.28 | 60,829,420 |
| 2021-11-25 | $3.58 | $3.58 | $3.50 | $3.53 | $3.24 | 40,974,820 |
| 2021-11-24 | $3.59 | $3.60 | $3.52 | $3.58 | $3.29 | 64,343,800 |
| 2021-11-23 | $3.55 | $3.66 | $3.54 | $3.58 | $3.29 | 67,119,720 |
| 2021-11-22 | $3.62 | $3.63 | $3.53 | $3.54 | $3.25 | 55,080,070 |
| 2021-11-19 | $3.49 | $3.62 | $3.49 | $3.60 | $3.30 | 82,632,340 |
| 2021-11-18 | $3.39 | $3.63 | $3.37 | $3.47 | $3.18 | 71,245,880 |
| 2021-11-17 | $3.40 | $3.41 | $3.34 | $3.38 | $3.10 | 42,352,540 |
| 2021-11-16 | $3.49 | $3.53 | $3.40 | $3.41 | $3.13 | 57,270,990 |
| 2021-11-15 | $3.37 | $3.41 | $3.35 | $3.40 | $3.12 | 25,746,750 |
| 2021-11-12 | $3.45 | $3.46 | $3.37 | $3.38 | $3.10 | 43,272,530 |
| 2021-11-11 | $3.39 | $3.49 | $3.36 | $3.47 | $3.18 | 53,683,490 |
| 2021-11-10 | $3.33 | $3.37 | $3.25 | $3.36 | $3.08 | 56,207,540 |
| 2021-11-09 | $3.38 | $3.40 | $3.35 | $3.36 | $3.08 | 32,815,940 |
| 2021-11-08 | $3.40 | $3.44 | $3.36 | $3.38 | $3.10 | 32,592,930 |
| 2021-11-05 | $3.45 | $3.45 | $3.45 | $3.45 | $3.17 | 39,620,290 |
| 2021-11-04 | $3.51 | $3.52 | $3.43 | $3.45 | $3.17 | 44,636,580 |
| 2021-11-03 | $3.50 | $3.54 | $3.45 | $3.51 | $3.22 | 44,215,130 |
| 2021-11-02 | $3.65 | $3.67 | $3.44 | $3.51 | $3.22 | 76,053,620 |
| 2021-11-01 | $3.53 | $3.65 | $3.49 | $3.63 | $3.33 | 60,015,480 |
| 2021-10-29 | $3.52 | $3.56 | $3.50 | $3.53 | $3.24 | 45,294,800 |
| 2021-10-28 | $3.56 | $3.58 | $3.45 | $3.50 | $3.21 | 46,555,360 |
| 2021-10-27 | $3.56 | $3.61 | $3.49 | $3.56 | $3.27 | 51,894,200 |
| 2021-10-26 | $3.61 | $3.66 | $3.56 | $3.57 | $3.28 | 31,548,120 |
| 2021-10-25 | $3.64 | $3.66 | $3.58 | $3.61 | $3.31 | 37,920,710 |
| 2021-10-22 | $3.76 | $3.81 | $3.61 | $3.63 | $3.33 | 66,843,870 |
| 2021-10-21 | $3.78 | $3.95 | $3.77 | $3.77 | $3.46 | 70,247,760 |
| 2021-10-20 | $3.78 | $3.84 | $3.70 | $3.78 | $3.47 | 45,569,190 |
| 2021-10-19 | $3.82 | $3.84 | $3.73 | $3.80 | $3.49 | 54,240,640 |
| 2021-10-18 | $3.73 | $3.85 | $3.71 | $3.81 | $3.50 | 63,620,830 |
| 2021-10-15 | $3.75 | $3.77 | $3.69 | $3.72 | $3.41 | 55,266,050 |
| 2021-10-14 | $3.74 | $3.79 | $3.67 | $3.76 | $3.45 | 63,827,230 |
| 2021-10-13 | $3.74 | $3.75 | $3.62 | $3.74 | $3.43 | 47,203,910 |
| 2021-10-12 | $3.83 | $3.88 | $3.69 | $3.73 | $3.42 | 71,216,040 |
| 2021-10-11 | $3.89 | $3.91 | $3.80 | $3.82 | $3.51 | 64,213,010 |
| 2021-09-30 | $3.99 | $4.03 | $3.89 | $3.98 | $3.65 | 68,648,190 |
| 2021-09-29 | $4.06 | $4.10 | $3.93 | $3.96 | $3.63 | 57,528,300 |
| 2021-09-28 | $4.11 | $4.17 | $4.01 | $4.11 | $3.77 | 64,263,830 |
| 2021-09-27 | $4.34 | $4.37 | $4.11 | $4.13 | $3.79 | 86,458,800 |
| 2021-09-24 | $4.58 | $4.65 | $4.32 | $4.34 | $3.98 | 73,056,790 |
| 2021-09-23 | $4.69 | $4.74 | $4.54 | $4.61 | $4.23 | 48,814,240 |
| 2021-09-22 | $4.51 | $4.65 | $4.43 | $4.63 | $4.25 | 66,159,750 |
| 2021-09-21 | $4.56 | $4.56 | $4.56 | $4.56 | $4.19 | 0 |
| 2021-09-20 | $4.56 | $4.56 | $4.56 | $4.56 | $4.19 | 0 |
| 2021-09-17 | $4.76 | $4.85 | $4.41 | $4.56 | $4.19 | 108,324,690 |
| 2021-09-16 | $4.90 | $4.97 | $4.76 | $4.76 | $4.37 | 59,698,610 |
| 2021-09-15 | $4.76 | $4.91 | $4.70 | $4.81 | $4.41 | 84,680,180 |
| 2021-09-14 | $5.07 | $5.08 | $4.77 | $4.80 | $4.41 | 91,419,430 |
| 2021-09-13 | $4.89 | $5.10 | $4.89 | $5.06 | $4.64 | 96,159,960 |
| 2021-09-10 | $5.15 | $5.15 | $4.88 | $4.91 | $4.51 | 158,360,310 |
| 2021-09-09 | $4.77 | $5.17 | $4.74 | $5.16 | $4.74 | 177,606,400 |
| 2021-09-08 | $4.71 | $4.85 | $4.59 | $4.80 | $4.41 | 125,747,680 |
| 2021-09-07 | $4.43 | $4.78 | $4.41 | $4.77 | $4.38 | 150,068,910 |
| 2021-09-06 | $4.30 | $4.52 | $4.26 | $4.46 | $4.09 | 122,696,690 |
| 2021-09-03 | $4.35 | $4.37 | $4.21 | $4.29 | $3.94 | 66,460,760 |
| 2021-09-02 | $4.18 | $4.39 | $4.15 | $4.34 | $3.98 | 94,237,150 |
| 2021-09-01 | $4.33 | $4.42 | $4.17 | $4.19 | $3.85 | 118,430,450 |
| 2021-08-31 | $4.22 | $4.34 | $4.18 | $4.30 | $3.95 | 84,218,350 |
| 2021-08-30 | $4.27 | $4.29 | $4.14 | $4.23 | $3.88 | 54,347,940 |
| 2021-08-27 | $4.15 | $4.25 | $4.12 | $4.23 | $3.88 | 56,495,800 |
| 2021-08-26 | $4.20 | $4.30 | $4.17 | $4.20 | $3.85 | 84,465,030 |
| 2021-08-25 | $4.14 | $4.18 | $4.10 | $4.16 | $3.82 | 50,017,430 |
| 2021-08-24 | $4.08 | $4.18 | $4.03 | $4.12 | $3.78 | 57,373,960 |
| 2021-08-23 | $4.20 | $4.22 | $4.06 | $4.08 | $3.74 | 82,646,080 |
| 2021-08-20 | $4.10 | $4.23 | $4.05 | $4.20 | $3.85 | 108,932,550 |
| 2021-08-19 | $3.98 | $4.15 | $3.89 | $4.09 | $3.75 | 130,450,120 |
| 2021-08-18 | $3.95 | $4.05 | $3.93 | $4.00 | $3.67 | 77,453,910 |
| 2021-08-17 | $3.98 | $4.07 | $3.93 | $3.96 | $3.63 | 68,096,110 |
| 2021-08-16 | $4.00 | $4.05 | $3.94 | $4.00 | $3.67 | 64,225,940 |
| 2021-08-13 | $3.94 | $4.02 | $3.91 | $4.00 | $3.67 | 86,270,710 |
| 2021-08-12 | $3.78 | $3.97 | $3.74 | $3.94 | $3.62 | 125,798,960 |
| 2021-08-11 | $3.61 | $3.80 | $3.61 | $3.76 | $3.45 | 143,613,710 |
| 2021-08-10 | $3.57 | $3.62 | $3.55 | $3.58 | $3.29 | 37,482,520 |
| 2021-08-09 | $3.52 | $3.58 | $3.50 | $3.57 | $3.28 | 39,926,230 |
| 2021-08-06 | $3.50 | $3.57 | $3.47 | $3.52 | $3.23 | 38,156,810 |
| 2021-08-05 | $3.49 | $3.52 | $3.44 | $3.50 | $3.21 | 46,433,370 |
| 2021-08-04 | $3.44 | $3.53 | $3.40 | $3.50 | $3.21 | 58,224,150 |
| 2021-08-03 | $3.52 | $3.55 | $3.41 | $3.42 | $3.14 | 88,143,520 |
| 2021-08-02 | $3.65 | $3.65 | $3.45 | $3.55 | $3.26 | 112,937,510 |
| 2021-07-30 | $3.53 | $3.78 | $3.52 | $3.75 | $3.44 | 122,971,160 |
| 2021-07-29 | $3.53 | $3.57 | $3.47 | $3.54 | $3.25 | 65,274,140 |
| 2021-07-28 | $3.56 | $3.61 | $3.47 | $3.51 | $3.22 | 65,963,160 |
| 2021-07-27 | $3.73 | $3.83 | $3.57 | $3.59 | $3.30 | 88,127,940 |
| 2021-07-26 | $3.83 | $3.86 | $3.65 | $3.72 | $3.41 | 82,948,030 |
| 2021-07-23 | $3.91 | $3.96 | $3.80 | $3.83 | $3.52 | 132,786,930 |
| 2021-07-22 | $3.68 | $3.87 | $3.67 | $3.85 | $3.53 | 87,399,920 |
| 2021-07-21 | $3.70 | $3.72 | $3.62 | $3.70 | $3.40 | 57,344,510 |
| 2021-07-20 | $3.71 | $3.74 | $3.65 | $3.67 | $3.37 | 59,362,730 |
| 2021-07-19 | $3.81 | $3.88 | $3.73 | $3.75 | $3.44 | 53,331,220 |
| 2021-07-16 | $3.77 | $3.91 | $3.76 | $3.79 | $3.48 | 88,449,640 |
| 2021-07-15 | $3.66 | $3.84 | $3.64 | $3.79 | $3.48 | 87,562,770 |
| 2021-07-14 | $3.72 | $3.75 | $3.63 | $3.67 | $3.37 | 51,135,760 |
| 2021-07-13 | $3.64 | $3.72 | $3.58 | $3.70 | $3.40 | 52,490,920 |
| 2021-07-12 | $3.66 | $3.79 | $3.63 | $3.65 | $3.35 | 91,518,600 |
| 2021-07-09 | $3.52 | $3.67 | $3.46 | $3.63 | $3.33 | 67,929,500 |
| 2021-07-08 | $3.59 | $3.61 | $3.50 | $3.52 | $3.23 | 51,892,370 |
| 2021-07-07 | $3.50 | $3.61 | $3.49 | $3.60 | $3.30 | 57,548,250 |
| 2021-07-06 | $3.50 | $3.56 | $3.48 | $3.52 | $3.23 | 33,827,710 |
| 2021-07-05 | $3.51 | $3.54 | $3.46 | $3.49 | $3.20 | 41,455,830 |
| 2021-07-02 | $3.55 | $3.58 | $3.51 | $3.53 | $3.24 | 34,388,790 |
| 2021-07-01 | $3.58 | $3.59 | $3.52 | $3.57 | $3.28 | 51,909,760 |
| 2021-06-30 | $3.53 | $3.59 | $3.51 | $3.56 | $3.27 | 37,970,090 |
| 2021-06-29 | $3.57 | $3.58 | $3.51 | $3.52 | $3.23 | 37,439,760 |
| 2021-06-28 | $3.62 | $3.66 | $3.56 | $3.57 | $3.28 | 61,613,030 |
| 2021-06-25 | $3.49 | $3.59 | $3.44 | $3.56 | $3.27 | 50,819,060 |
| 2021-06-24 | $3.47 | $3.49 | $3.42 | $3.47 | $3.18 | 34,190,790 |
| 2021-06-23 | $3.49 | $3.50 | $3.39 | $3.47 | $3.18 | 70,368,630 |
| 2021-06-22 | $3.51 | $3.55 | $3.46 | $3.49 | $3.20 | 39,427,700 |
| 2021-06-21 | $3.55 | $3.60 | $3.53 | $3.53 | $3.24 | 39,722,440 |
| 2021-06-18 | $3.52 | $3.55 | $3.45 | $3.53 | $3.24 | 32,501,500 |
| 2021-06-17 | $3.58 | $3.62 | $3.51 | $3.53 | $3.24 | 31,996,440 |
| 2021-06-16 | $3.65 | $3.72 | $3.57 | $3.58 | $3.29 | 40,717,400 |
| 2021-06-15 | $3.77 | $3.77 | $3.61 | $3.66 | $3.36 | 49,302,240 |
| 2021-06-14 | $3.78 | $3.78 | $3.78 | $3.78 | $3.47 | 0 |
| 2021-06-11 | $3.73 | $3.79 | $3.70 | $3.78 | $3.47 | 46,237,220 |
| 2021-06-10 | $3.69 | $3.77 | $3.68 | $3.73 | $3.42 | 48,949,290 |
| 2021-06-09 | $3.64 | $3.72 | $3.62 | $3.68 | $3.38 | 41,215,100 |
| 2021-06-08 | $3.59 | $3.65 | $3.57 | $3.64 | $3.34 | 33,635,320 |
| 2021-06-07 | $3.65 | $3.69 | $3.60 | $3.61 | $3.31 | 32,764,800 |
| 2021-06-04 | $3.66 | $3.70 | $3.59 | $3.65 | $3.35 | 37,938,480 |
| 2021-06-03 | $3.59 | $3.74 | $3.59 | $3.68 | $3.38 | 54,790,470 |
| 2021-06-02 | $3.63 | $3.64 | $3.57 | $3.60 | $3.30 | 33,951,610 |
| 2021-06-01 | $3.62 | $3.66 | $3.52 | $3.64 | $3.34 | 70,686,000 |
| 2021-05-31 | $3.75 | $3.75 | $3.63 | $3.65 | $3.35 | 41,443,420 |
| 2021-05-28 | $3.79 | $3.83 | $3.69 | $3.70 | $3.40 | 44,905,380 |
| 2021-05-27 | $3.76 | $3.79 | $3.72 | $3.74 | $3.43 | 36,828,850 |
| 2021-05-26 | $3.75 | $3.79 | $3.72 | $3.75 | $3.44 | 34,022,980 |
| 2021-05-25 | $3.77 | $3.80 | $3.69 | $3.77 | $3.46 | 47,331,400 |
| 2021-05-24 | $3.75 | $3.81 | $3.71 | $3.76 | $3.45 | 44,013,590 |
| 2021-05-21 | $3.69 | $3.84 | $3.68 | $3.80 | $3.49 | 74,748,750 |
| 2021-05-20 | $3.81 | $3.82 | $3.60 | $3.69 | $3.39 | 142,750,940 |
| 2021-05-19 | $4.08 | $4.08 | $3.92 | $3.95 | $3.63 | 80,961,420 |
| 2021-05-18 | $4.05 | $4.15 | $4.05 | $4.13 | $3.79 | 43,516,000 |
| 2021-05-17 | $4.07 | $4.11 | $4.02 | $4.04 | $3.71 | 58,688,640 |
| 2021-05-14 | $4.14 | $4.21 | $4.05 | $4.12 | $3.78 | 80,682,980 |
| 2021-05-13 | $4.19 | $4.23 | $4.08 | $4.10 | $3.76 | 93,531,930 |
| 2021-05-12 | $4.50 | $4.60 | $4.42 | $4.52 | $3.92 | 74,123,150 |
| 2021-05-11 | $4.60 | $4.60 | $4.40 | $4.53 | $3.93 | 94,323,700 |
| 2021-05-10 | $4.60 | $4.73 | $4.51 | $4.70 | $4.08 | 113,588,940 |
| 2021-05-07 | $4.47 | $4.56 | $4.39 | $4.47 | $3.88 | 99,849,580 |
| 2021-05-06 | $4.29 | $4.45 | $4.29 | $4.42 | $3.83 | 96,489,020 |
| 2021-05-05 | $4.21 | $4.21 | $4.21 | $4.21 | $3.65 | 0 |
| 2021-05-04 | $4.21 | $4.21 | $4.21 | $4.21 | $3.65 | 0 |
| 2021-04-30 | $4.21 | $4.27 | $4.14 | $4.21 | $3.65 | 53,378,170 |
| 2021-04-29 | $4.20 | $4.24 | $4.06 | $4.21 | $3.65 | 84,791,670 |
| 2021-04-28 | $4.28 | $4.32 | $4.20 | $4.26 | $3.69 | 61,519,520 |
| 2021-04-27 | $4.28 | $4.42 | $4.25 | $4.30 | $3.73 | 61,127,780 |
| 2021-04-26 | $4.50 | $4.53 | $4.28 | $4.29 | $3.72 | 92,986,840 |
| 2021-04-23 | $4.33 | $4.47 | $4.28 | $4.45 | $3.86 | 81,592,300 |
| 2021-04-22 | $4.26 | $4.42 | $4.23 | $4.33 | $3.75 | 90,269,100 |
| 2021-04-21 | $4.31 | $4.32 | $4.15 | $4.20 | $3.64 | 71,296,690 |
| 2021-04-20 | $4.25 | $4.38 | $4.25 | $4.33 | $3.75 | 81,595,370 |
| 2021-04-19 | $4.24 | $4.38 | $4.21 | $4.24 | $3.68 | 70,931,630 |
| 2021-04-16 | $4.35 | $4.46 | $4.28 | $4.30 | $3.73 | 87,140,340 |
| 2021-04-15 | $4.29 | $4.37 | $4.24 | $4.30 | $3.73 | 56,481,590 |
| 2021-04-14 | $4.19 | $4.37 | $4.17 | $4.31 | $3.74 | 76,473,490 |
| 2021-04-13 | $4.27 | $4.31 | $4.13 | $4.23 | $3.67 | 82,587,150 |
| 2021-04-12 | $4.25 | $4.42 | $4.16 | $4.34 | $3.76 | 152,666,530 |
| 2021-04-09 | $4.32 | $4.37 | $4.19 | $4.23 | $3.67 | 131,706,510 |
| 2021-04-08 | $4.12 | $4.50 | $4.10 | $4.28 | $3.71 | 204,645,850 |
| 2021-04-07 | $4.02 | $4.18 | $3.95 | $4.15 | $3.60 | 155,511,040 |
| 2021-04-06 | $4.07 | $4.15 | $4.01 | $4.02 | $3.49 | 109,238,000 |
| 2021-04-05 | $4.02 | $4.02 | $4.02 | $4.02 | $3.49 | 0 |
| 2021-04-02 | $4.18 | $4.20 | $4.00 | $4.02 | $3.49 | 169,939,840 |
| 2021-04-01 | $3.85 | $4.26 | $3.81 | $4.25 | $3.69 | 204,829,940 |
| 2021-03-31 | $3.88 | $3.93 | $3.80 | $3.87 | $3.36 | 110,388,140 |
| 2021-03-30 | $3.73 | $3.89 | $3.69 | $3.89 | $3.37 | 146,289,160 |
| 2021-03-29 | $3.74 | $3.79 | $3.56 | $3.76 | $3.26 | 161,389,510 |
| 2021-03-26 | $3.61 | $3.75 | $3.59 | $3.74 | $3.24 | 96,256,200 |
| 2021-03-25 | $3.53 | $3.66 | $3.50 | $3.58 | $3.10 | 71,655,740 |
| 2021-03-24 | $3.64 | $3.70 | $3.52 | $3.53 | $3.06 | 92,112,660 |
| 2021-03-23 | $3.79 | $3.89 | $3.65 | $3.69 | $3.20 | 98,958,550 |
| 2021-03-22 | $3.76 | $3.88 | $3.73 | $3.84 | $3.33 | 121,232,220 |
| 2021-03-19 | $3.62 | $3.74 | $3.59 | $3.71 | $3.22 | 67,440,420 |
| 2021-03-18 | $3.65 | $3.77 | $3.62 | $3.68 | $3.19 | 73,676,770 |
| 2021-03-17 | $3.71 | $3.71 | $3.55 | $3.67 | $3.18 | 90,253,670 |
| 2021-03-16 | $3.70 | $3.77 | $3.65 | $3.73 | $3.23 | 90,096,120 |
| 2021-03-15 | $3.74 | $3.87 | $3.66 | $3.73 | $3.23 | 152,912,440 |
| 2021-03-12 | $3.75 | $3.83 | $3.62 | $3.68 | $3.19 | 143,362,620 |
| 2021-03-11 | $3.46 | $3.73 | $3.43 | $3.69 | $3.20 | 174,160,180 |
| 2021-03-10 | $3.47 | $3.58 | $3.43 | $3.45 | $2.99 | 89,043,320 |
| 2021-03-09 | $3.48 | $3.68 | $3.39 | $3.52 | $3.05 | 159,444,270 |
| 2021-03-08 | $3.47 | $3.68 | $3.46 | $3.46 | $3.00 | 154,290,370 |
| 2021-03-05 | $3.61 | $3.65 | $3.36 | $3.42 | $2.97 | 200,358,130 |
| 2021-03-04 | $3.70 | $3.94 | $3.66 | $3.73 | $3.23 | 253,116,410 |
| 2021-03-03 | $3.47 | $3.75 | $3.47 | $3.71 | $3.22 | 257,380,660 |
| 2021-03-02 | $3.51 | $3.56 | $3.38 | $3.41 | $2.96 | 59,822,060 |
| 2021-03-01 | $3.38 | $3.52 | $3.37 | $3.49 | $3.03 | 61,330,410 |
| 2021-02-26 | $3.39 | $3.44 | $3.34 | $3.38 | $2.93 | 36,340,420 |
| 2021-02-25 | $3.43 | $3.52 | $3.42 | $3.45 | $2.99 | 47,373,990 |
| 2021-02-24 | $3.48 | $3.52 | $3.36 | $3.39 | $2.94 | 61,395,290 |
| 2021-02-23 | $3.52 | $3.56 | $3.44 | $3.47 | $3.01 | 66,891,130 |
| 2021-02-22 | $3.36 | $3.59 | $3.36 | $3.48 | $3.02 | 112,593,630 |
| 2021-02-19 | $3.29 | $3.36 | $3.28 | $3.35 | $2.90 | 64,160,330 |
| 2021-02-18 | $3.18 | $3.32 | $3.17 | $3.30 | $2.86 | 71,363,500 |
| 2021-02-17 | $3.15 | $3.15 | $3.15 | $3.15 | $2.73 | 0 |
| 2021-02-16 | $3.15 | $3.15 | $3.15 | $3.15 | $2.73 | 0 |
| 2021-02-15 | $3.15 | $3.15 | $3.15 | $3.15 | $2.73 | 0 |
| 2021-02-12 | $3.15 | $3.15 | $3.15 | $3.15 | $2.73 | 0 |
| 2021-02-11 | $3.15 | $3.15 | $3.15 | $3.15 | $2.73 | 0 |
| 2021-02-10 | $3.14 | $3.18 | $3.13 | $3.15 | $2.73 | 22,008,670 |
| 2021-02-09 | $3.16 | $3.17 | $3.14 | $3.15 | $2.73 | 24,206,250 |
| 2021-02-08 | $3.19 | $3.21 | $3.15 | $3.16 | $2.74 | 26,979,960 |
| 2021-02-05 | $3.18 | $3.21 | $3.16 | $3.20 | $2.77 | 24,868,570 |
| 2021-02-04 | $3.17 | $3.20 | $3.14 | $3.18 | $2.76 | 35,296,580 |
| 2021-02-03 | $3.16 | $3.20 | $3.12 | $3.18 | $2.76 | 31,917,870 |
| 2021-02-02 | $3.18 | $3.22 | $3.16 | $3.17 | $2.75 | 44,110,440 |
| 2021-02-01 | $3.06 | $3.20 | $3.05 | $3.17 | $2.75 | 75,466,640 |
| 2021-01-29 | $3.07 | $3.08 | $3.04 | $3.04 | $2.64 | 26,114,280 |
| 2021-01-28 | $3.11 | $3.11 | $3.04 | $3.06 | $2.65 | 26,297,910 |
| 2021-01-27 | $3.07 | $3.12 | $3.06 | $3.06 | $2.65 | 25,456,130 |
| 2021-01-26 | $3.06 | $3.08 | $3.04 | $3.07 | $2.66 | 24,606,490 |
| 2021-01-25 | $3.07 | $3.07 | $3.04 | $3.06 | $2.65 | 25,313,700 |
| 2021-01-22 | $3.07 | $3.09 | $3.04 | $3.06 | $2.65 | 25,986,440 |
| 2021-01-21 | $3.08 | $3.11 | $3.05 | $3.08 | $2.67 | 28,367,780 |
| 2021-01-20 | $3.05 | $3.10 | $3.04 | $3.08 | $2.67 | 37,681,960 |
| 2021-01-19 | $3.05 | $3.06 | $3.01 | $3.04 | $2.64 | 35,202,630 |
| 2021-01-18 | $3.06 | $3.07 | $3.04 | $3.05 | $2.64 | 33,179,280 |
| 2021-01-15 | $3.07 | $3.09 | $3.04 | $3.05 | $2.64 | 36,488,870 |
| 2021-01-14 | $3.05 | $3.09 | $3.05 | $3.08 | $2.67 | 33,716,240 |
| 2021-01-13 | $3.12 | $3.12 | $3.05 | $3.07 | $2.66 | 40,166,880 |
| 2021-01-12 | $3.09 | $3.12 | $3.07 | $3.12 | $2.71 | 21,401,580 |
| 2021-01-11 | $3.15 | $3.16 | $3.08 | $3.10 | $2.69 | 36,789,100 |
| 2021-01-08 | $3.13 | $3.17 | $3.10 | $3.15 | $2.73 | 38,531,300 |
| 2021-01-07 | $3.11 | $3.17 | $3.09 | $3.14 | $2.72 | 56,120,970 |
| 2021-01-06 | $3.10 | $3.12 | $3.09 | $3.11 | $2.70 | 23,830,090 |
| 2021-01-05 | $3.11 | $3.13 | $3.07 | $3.10 | $2.69 | 42,918,070 |
| 2021-01-04 | $3.12 | $3.16 | $3.10 | $3.13 | $2.71 | 40,288,410 |
| 2021-01-01 | $3.12 | $3.12 | $3.12 | $3.12 | $2.71 | 0 |
| 2020-12-31 | $3.11 | $3.14 | $3.10 | $3.12 | $2.71 | 28,497,570 |
| 2020-12-30 | $3.13 | $3.15 | $3.10 | $3.11 | $2.70 | 32,689,000 |
| 2020-12-29 | $3.16 | $3.19 | $3.11 | $3.12 | $2.71 | 38,352,070 |
| 2020-12-28 | $3.22 | $3.23 | $3.13 | $3.14 | $2.72 | 46,960,290 |
| 2020-12-25 | $3.14 | $3.24 | $3.13 | $3.22 | $2.79 | 32,497,790 |
| 2020-12-24 | $3.19 | $3.22 | $3.13 | $3.15 | $2.73 | 29,985,600 |
| 2020-12-23 | $3.19 | $3.23 | $3.17 | $3.19 | $2.77 | 31,248,360 |
| 2020-12-22 | $3.31 | $3.31 | $3.18 | $3.19 | $2.77 | 53,713,720 |
| 2020-12-21 | $3.33 | $3.34 | $3.28 | $3.32 | $2.88 | 50,168,840 |
| 2020-12-18 | $3.23 | $3.36 | $3.23 | $3.31 | $2.87 | 79,871,630 |
| 2020-12-17 | $3.15 | $3.25 | $3.14 | $3.24 | $2.81 | 40,300,500 |
| 2020-12-16 | $3.17 | $3.20 | $3.13 | $3.16 | $2.74 | 20,498,990 |
| 2020-12-15 | $3.18 | $3.18 | $3.12 | $3.16 | $2.74 | 26,726,890 |
| 2020-12-14 | $3.32 | $3.32 | $3.16 | $3.18 | $2.76 | 79,001,020 |
| 2020-12-11 | $3.34 | $3.37 | $3.28 | $3.34 | $2.90 | 90,694,240 |
| 2020-12-10 | $3.19 | $3.34 | $3.19 | $3.30 | $2.86 | 79,419,790 |
| 2020-12-09 | $3.18 | $3.23 | $3.17 | $3.19 | $2.77 | 36,254,770 |
| 2020-12-08 | $3.22 | $3.23 | $3.16 | $3.17 | $2.75 | 35,602,190 |
| 2020-12-07 | $3.27 | $3.29 | $3.22 | $3.22 | $2.79 | 34,336,250 |
| 2020-12-04 | $3.28 | $3.28 | $3.21 | $3.27 | $2.84 | 35,884,240 |
| 2020-12-03 | $3.31 | $3.32 | $3.26 | $3.27 | $2.84 | 42,146,930 |
| 2020-12-02 | $3.30 | $3.35 | $3.27 | $3.32 | $2.88 | 49,202,820 |
| 2020-12-01 | $3.25 | $3.29 | $3.23 | $3.28 | $2.84 | 46,743,630 |
| 2020-11-30 | $3.29 | $3.36 | $3.26 | $3.26 | $2.83 | 71,218,520 |
| 2020-11-27 | $3.28 | $3.38 | $3.27 | $3.31 | $2.87 | 55,911,720 |
| 2020-11-26 | $3.25 | $3.29 | $3.22 | $3.26 | $2.83 | 32,050,120 |
| 2020-11-25 | $3.36 | $3.39 | $3.26 | $3.26 | $2.83 | 64,521,200 |
| 2020-11-24 | $3.31 | $3.37 | $3.29 | $3.34 | $2.90 | 60,314,380 |
| 2020-11-23 | $3.31 | $3.38 | $3.28 | $3.34 | $2.90 | 95,043,900 |
| 2020-11-20 | $3.25 | $3.31 | $3.22 | $3.30 | $2.86 | 53,612,700 |
| 2020-11-19 | $3.28 | $3.33 | $3.23 | $3.25 | $2.82 | 54,188,550 |
| 2020-11-18 | $3.28 | $3.33 | $3.25 | $3.29 | $2.85 | 55,837,250 |
| 2020-11-17 | $3.31 | $3.34 | $3.27 | $3.28 | $2.84 | 54,586,760 |
| 2020-11-16 | $3.20 | $3.32 | $3.19 | $3.29 | $2.85 | 66,473,030 |
| 2020-11-13 | $3.25 | $3.25 | $3.16 | $3.18 | $2.76 | 53,253,670 |
| 2020-11-12 | $3.25 | $3.28 | $3.21 | $3.25 | $2.82 | 48,315,400 |
| 2020-11-11 | $3.13 | $3.34 | $3.12 | $3.26 | $2.83 | 153,094,350 |
| 2020-11-10 | $3.16 | $3.18 | $3.13 | $3.14 | $2.72 | 39,240,010 |
| 2020-11-09 | $3.12 | $3.20 | $3.12 | $3.15 | $2.73 | 55,644,400 |
| 2020-11-06 | $3.10 | $3.11 | $3.08 | $3.10 | $2.69 | 35,712,040 |
| 2020-11-05 | $3.03 | $3.12 | $3.02 | $3.11 | $2.70 | 53,785,990 |
| 2020-11-04 | $3.03 | $3.03 | $2.99 | $3.02 | $2.62 | 17,396,340 |
| 2020-11-03 | $3.01 | $3.04 | $3.00 | $3.03 | $2.63 | 18,072,570 |
| 2020-11-02 | $2.98 | $3.02 | $2.97 | $3.00 | $2.60 | 22,652,570 |
| 2020-10-30 | $3.02 | $3.05 | $2.98 | $2.98 | $2.58 | 29,178,500 |
| 2020-10-29 | $2.98 | $3.01 | $2.98 | $3.00 | $2.60 | 13,544,900 |
| 2020-10-28 | $3.00 | $3.02 | $2.97 | $3.00 | $2.60 | 18,228,150 |
| 2020-10-27 | $3.01 | $3.02 | $2.99 | $3.01 | $2.61 | 20,084,720 |
| 2020-10-26 | $3.03 | $3.04 | $3.01 | $3.02 | $2.62 | 15,290,350 |
| 2020-10-23 | $3.03 | $3.05 | $3.03 | $3.03 | $2.63 | 14,789,550 |
| 2020-10-22 | $3.04 | $3.05 | $3.03 | $3.03 | $2.63 | 27,679,490 |
| 2020-10-21 | $3.06 | $3.07 | $3.04 | $3.05 | $2.64 | 19,599,940 |
| 2020-10-20 | $3.07 | $3.08 | $3.05 | $3.06 | $2.65 | 18,707,710 |
| 2020-10-19 | $3.11 | $3.12 | $3.07 | $3.08 | $2.67 | 33,220,560 |
| 2020-10-16 | $3.08 | $3.12 | $3.06 | $3.10 | $2.69 | 23,839,040 |
| 2020-10-15 | $3.07 | $3.09 | $3.05 | $3.08 | $2.67 | 18,387,440 |
| 2020-10-14 | $3.09 | $3.09 | $3.06 | $3.07 | $2.66 | 16,934,300 |
| 2020-10-13 | $3.12 | $3.12 | $3.08 | $3.09 | $2.68 | 19,873,010 |
| 2020-10-12 | $3.08 | $3.13 | $3.08 | $3.13 | $2.71 | 30,795,860 |
| 2020-10-09 | $3.07 | $3.10 | $3.07 | $3.08 | $2.67 | 19,807,550 |
| 2020-10-08 | $3.05 | $3.05 | $3.05 | $3.05 | $2.64 | 0 |
| 2020-10-07 | $3.05 | $3.05 | $3.05 | $3.05 | $2.64 | 0 |
| 2020-10-06 | $3.05 | $3.05 | $3.05 | $3.05 | $2.64 | 0 |
| 2020-10-05 | $3.05 | $3.05 | $3.05 | $3.05 | $2.64 | 0 |
| 2020-10-02 | $3.05 | $3.05 | $3.05 | $3.05 | $2.64 | 0 |
| 2020-10-01 | $3.05 | $3.05 | $3.05 | $3.05 | $2.64 | 0 |
| 2020-09-30 | $3.07 | $3.08 | $3.03 | $3.05 | $2.64 | 18,204,280 |
| 2020-09-29 | $3.06 | $3.08 | $3.06 | $3.06 | $2.65 | 13,740,230 |
| 2020-09-28 | $3.05 | $3.07 | $3.04 | $3.05 | $2.64 | 15,911,830 |
| 2020-09-25 | $3.04 | $3.06 | $3.02 | $3.05 | $2.64 | 17,456,670 |
| 2020-09-24 | $3.07 | $3.09 | $3.03 | $3.04 | $2.64 | 24,784,500 |
| 2020-09-23 | $3.09 | $3.10 | $3.08 | $3.08 | $2.67 | 14,237,560 |
| 2020-09-22 | $3.12 | $3.13 | $3.08 | $3.09 | $2.68 | 27,805,190 |
| 2020-09-21 | $3.11 | $3.21 | $3.11 | $3.13 | $2.71 | 51,860,250 |
| 2020-09-18 | $3.08 | $3.12 | $3.07 | $3.09 | $2.68 | 35,355,400 |
| 2020-09-17 | $3.08 | $3.10 | $3.06 | $3.08 | $2.67 | 23,467,050 |
| 2020-09-16 | $3.09 | $3.11 | $3.07 | $3.08 | $2.67 | 19,183,430 |
| 2020-09-15 | $3.09 | $3.10 | $3.06 | $3.10 | $2.69 | 21,212,400 |
| 2020-09-14 | $3.10 | $3.13 | $3.07 | $3.09 | $2.68 | 30,224,940 |
| 2020-09-11 | $3.09 | $3.12 | $3.07 | $3.10 | $2.69 | 30,430,960 |
| 2020-09-10 | $3.25 | $3.25 | $3.09 | $3.11 | $2.70 | 62,983,090 |
| 2020-09-09 | $3.11 | $3.25 | $3.10 | $3.23 | $2.80 | 94,150,630 |
| 2020-09-08 | $3.10 | $3.15 | $3.07 | $3.13 | $2.71 | 41,203,180 |
| 2020-09-07 | $3.09 | $3.15 | $3.09 | $3.10 | $2.69 | 31,875,590 |
| 2020-09-04 | $3.13 | $3.13 | $3.08 | $3.11 | $2.70 | 38,182,980 |
| 2020-09-03 | $3.17 | $3.20 | $3.14 | $3.15 | $2.73 | 35,231,400 |
| 2020-09-02 | $3.20 | $3.20 | $3.15 | $3.15 | $2.73 | 45,602,820 |
| 2020-09-01 | $3.19 | $3.21 | $3.17 | $3.19 | $2.77 | 32,300,240 |
| 2020-08-31 | $3.27 | $3.27 | $3.19 | $3.20 | $2.77 | 50,492,840 |
| 2020-08-28 | $3.19 | $3.28 | $3.18 | $3.26 | $2.83 | 56,269,700 |
| 2020-08-27 | $3.19 | $3.20 | $3.16 | $3.19 | $2.77 | 22,448,040 |
| 2020-08-26 | $3.22 | $3.23 | $3.16 | $3.17 | $2.75 | 35,359,990 |
| 2020-08-25 | $3.25 | $3.26 | $3.19 | $3.20 | $2.77 | 39,729,990 |
| 2020-08-24 | $3.27 | $3.28 | $3.24 | $3.25 | $2.82 | 31,462,600 |
| 2020-08-21 | $3.25 | $3.27 | $3.24 | $3.26 | $2.83 | 35,571,630 |
| 2020-08-20 | $3.26 | $3.31 | $3.24 | $3.25 | $2.82 | 48,205,120 |
| 2020-08-19 | $3.31 | $3.35 | $3.26 | $3.27 | $2.84 | 52,121,250 |
| 2020-08-18 | $3.30 | $3.36 | $3.28 | $3.32 | $2.88 | 82,541,620 |
| 2020-08-17 | $3.24 | $3.30 | $3.21 | $3.29 | $2.85 | 72,902,590 |
| 2020-08-14 | $3.22 | $3.24 | $3.17 | $3.24 | $2.81 | 47,960,480 |
| 2020-08-13 | $3.21 | $3.27 | $3.19 | $3.24 | $2.81 | 53,444,820 |
| 2020-08-12 | $3.20 | $3.21 | $3.16 | $3.20 | $2.77 | 46,212,690 |
| 2020-08-11 | $3.26 | $3.27 | $3.18 | $3.19 | $2.77 | 47,219,690 |
| 2020-08-10 | $3.21 | $3.28 | $3.18 | $3.26 | $2.83 | 49,253,160 |
| 2020-08-07 | $3.33 | $3.33 | $3.19 | $3.23 | $2.80 | 77,685,420 |
| 2020-08-06 | $3.33 | $3.37 | $3.27 | $3.33 | $2.89 | 60,504,340 |
| 2020-08-05 | $3.31 | $3.34 | $3.25 | $3.33 | $2.89 | 69,820,330 |
| 2020-08-04 | $3.35 | $3.37 | $3.29 | $3.32 | $2.88 | 74,671,760 |
| 2020-08-03 | $3.31 | $3.39 | $3.31 | $3.35 | $2.90 | 71,010,400 |
| 2020-07-31 | $3.27 | $3.35 | $3.26 | $3.29 | $2.85 | 67,602,430 |
| 2020-07-30 | $3.31 | $3.35 | $3.27 | $3.29 | $2.85 | 43,654,000 |
| 2020-07-29 | $3.25 | $3.33 | $3.21 | $3.32 | $2.88 | 57,503,990 |
| 2020-07-28 | $3.24 | $3.30 | $3.23 | $3.25 | $2.82 | 42,586,210 |
| 2020-07-27 | $3.24 | $3.25 | $3.18 | $3.22 | $2.79 | 43,336,220 |
| 2020-07-24 | $3.33 | $3.35 | $3.18 | $3.21 | $2.78 | 85,683,860 |
| 2020-07-23 | $3.38 | $3.40 | $3.27 | $3.36 | $2.91 | 91,587,940 |
| 2020-07-22 | $3.44 | $3.53 | $3.41 | $3.42 | $2.97 | 90,697,230 |
| 2020-07-21 | $3.44 | $3.48 | $3.39 | $3.41 | $2.96 | 71,052,560 |
| 2020-07-20 | $3.28 | $3.54 | $3.27 | $3.48 | $3.02 | 133,858,310 |
| 2020-07-17 | $3.32 | $3.35 | $3.25 | $3.27 | $2.84 | 71,730,300 |
| 2020-07-16 | $3.35 | $3.42 | $3.31 | $3.31 | $2.87 | 111,850,020 |
| 2020-07-15 | $3.55 | $3.57 | $3.34 | $3.35 | $2.90 | 160,008,080 |
| 2020-07-14 | $3.62 | $3.66 | $3.46 | $3.54 | $3.07 | 146,461,700 |
| 2020-07-13 | $3.51 | $3.66 | $3.45 | $3.59 | $3.11 | 165,365,790 |
| 2020-07-10 | $3.61 | $3.63 | $3.47 | $3.49 | $3.03 | 202,641,380 |
| 2020-07-09 | $3.65 | $3.87 | $3.54 | $3.72 | $3.23 | 352,814,220 |
| 2020-07-08 | $3.33 | $3.70 | $3.31 | $3.70 | $3.21 | 243,215,910 |
| 2020-07-07 | $3.50 | $3.52 | $3.35 | $3.36 | $2.91 | 211,728,230 |
| 2020-07-06 | $3.24 | $3.45 | $3.23 | $3.44 | $2.98 | 262,579,870 |
| 2020-07-03 | $3.30 | $3.38 | $3.18 | $3.23 | $2.80 | 264,085,230 |
| 2020-07-02 | $3.23 | $3.30 | $3.20 | $3.29 | $2.85 | 162,049,410 |
| 2020-07-01 | $3.22 | $3.26 | $3.20 | $3.25 | $2.82 | 116,786,120 |
| 2020-06-30 | $3.24 | $3.26 | $3.18 | $3.23 | $2.80 | 116,917,170 |
| 2020-06-29 | $3.35 | $3.36 | $3.20 | $3.23 | $2.80 | 162,289,670 |
| 2020-06-26 | $3.38 | $3.38 | $3.38 | $3.38 | $2.93 | 0 |
| 2020-06-25 | $3.38 | $3.38 | $3.38 | $3.38 | $2.93 | 0 |
| 2020-06-24 | $3.51 | $3.52 | $3.33 | $3.38 | $2.93 | 160,439,400 |
| 2020-06-23 | $3.58 | $3.62 | $3.45 | $3.50 | $3.03 | 184,692,430 |
| 2020-06-22 | $3.61 | $3.71 | $3.52 | $3.60 | $3.12 | 219,027,820 |
| 2020-06-19 | $3.68 | $3.74 | $3.47 | $3.64 | $3.16 | 316,198,590 |
| 2020-06-18 | $3.62 | $3.94 | $3.55 | $3.73 | $3.23 | 495,985,800 |
| 2020-06-17 | $3.47 | $3.58 | $3.35 | $3.58 | $3.10 | 500,082,220 |
| 2020-06-16 | $2.96 | $3.25 | $2.94 | $3.25 | $2.82 | 213,384,230 |
| 2020-06-15 | $2.81 | $2.99 | $2.80 | $2.95 | $2.56 | 185,163,250 |
| 2020-06-12 | $2.71 | $2.80 | $2.70 | $2.79 | $2.42 | 60,552,240 |
| 2020-06-11 | $2.76 | $2.77 | $2.73 | $2.74 | $2.38 | 30,783,920 |
| 2020-06-10 | $2.77 | $2.80 | $2.75 | $2.76 | $2.39 | 30,997,470 |
| 2020-06-09 | $2.78 | $2.78 | $2.76 | $2.77 | $2.40 | 18,003,670 |
| 2020-06-08 | $2.80 | $2.85 | $2.77 | $2.77 | $2.40 | 37,370,950 |
| 2020-06-05 | $2.77 | $2.78 | $2.75 | $2.76 | $2.39 | 20,133,850 |
| 2020-06-04 | $2.79 | $2.79 | $2.76 | $2.77 | $2.40 | 28,461,360 |
| 2020-06-03 | $2.82 | $2.83 | $2.78 | $2.78 | $2.41 | 45,503,150 |
| 2020-06-02 | $2.80 | $2.83 | $2.78 | $2.83 | $2.45 | 37,751,470 |
| 2020-06-01 | $2.83 | $2.97 | $2.80 | $2.83 | $2.45 | 60,816,770 |
| 2020-05-29 | $2.76 | $2.78 | $2.71 | $2.71 | $2.35 | 42,753,670 |
| 2020-05-28 | $2.78 | $2.79 | $2.75 | $2.77 | $2.40 | 14,882,490 |
| 2020-05-27 | $2.75 | $2.79 | $2.74 | $2.77 | $2.40 | 22,982,460 |
| 2020-05-26 | $2.74 | $2.76 | $2.73 | $2.75 | $2.38 | 16,811,080 |
| 2020-05-25 | $2.77 | $2.78 | $2.74 | $2.74 | $2.38 | 19,638,400 |
| 2020-05-22 | $2.82 | $2.83 | $2.77 | $2.77 | $2.40 | 22,860,580 |
| 2020-05-21 | $2.82 | $2.84 | $2.81 | $2.82 | $2.45 | 13,684,500 |
| 2020-05-20 | $2.84 | $2.84 | $2.81 | $2.81 | $2.44 | 13,763,340 |
| 2020-05-19 | $2.84 | $2.87 | $2.84 | $2.85 | $2.47 | 24,470,300 |
| 2020-05-18 | $2.81 | $2.84 | $2.79 | $2.83 | $2.45 | 23,845,070 |
| 2020-05-15 | $2.82 | $2.84 | $2.80 | $2.80 | $2.43 | 25,859,440 |
| 2020-05-14 | $2.87 | $2.88 | $2.80 | $2.82 | $2.45 | 52,763,600 |
| 2020-05-13 | $2.94 | $2.94 | $2.88 | $2.90 | $2.51 | 70,785,900 |
| 2020-05-12 | $3.27 | $3.30 | $3.23 | $3.26 | $2.57 | 64,932,390 |
| 2020-05-11 | $3.34 | $3.37 | $3.26 | $3.30 | $2.60 | 61,425,710 |
| 2020-05-08 | $3.28 | $3.38 | $3.27 | $3.33 | $2.62 | 62,187,670 |
| 2020-05-07 | $3.20 | $3.29 | $3.19 | $3.28 | $2.59 | 79,190,050 |
| 2020-05-06 | $3.16 | $3.19 | $3.15 | $3.18 | $2.51 | 47,274,480 |
| 2020-05-05 | $3.19 | $3.19 | $3.19 | $3.19 | $2.51 | 0 |
| 2020-05-04 | $3.19 | $3.19 | $3.19 | $3.19 | $2.51 | 0 |
| 2020-05-01 | $3.19 | $3.19 | $3.19 | $3.19 | $2.51 | 0 |
| 2020-04-30 | $3.15 | $3.19 | $3.15 | $3.19 | $2.51 | 40,393,200 |
| 2020-04-29 | $3.15 | $3.17 | $3.14 | $3.17 | $2.50 | 19,919,860 |
| 2020-04-28 | $3.18 | $3.18 | $3.10 | $3.14 | $2.48 | 40,815,320 |
| 2020-04-27 | $3.16 | $3.18 | $3.15 | $3.17 | $2.50 | 24,073,160 |
| 2020-04-24 | $3.17 | $3.18 | $3.15 | $3.16 | $2.49 | 30,984,460 |
| 2020-04-23 | $3.16 | $3.17 | $3.14 | $3.17 | $2.50 | 23,488,200 |
| 2020-04-22 | $3.15 | $3.17 | $3.14 | $3.16 | $2.49 | 21,839,720 |
| 2020-04-21 | $3.18 | $3.18 | $3.14 | $3.16 | $2.49 | 30,877,820 |
| 2020-04-20 | $3.18 | $3.20 | $3.17 | $3.19 | $2.51 | 33,924,800 |
| 2020-04-17 | $3.19 | $3.21 | $3.17 | $3.18 | $2.51 | 43,826,880 |
| 2020-04-16 | $3.15 | $3.19 | $3.14 | $3.19 | $2.51 | 41,251,420 |
| 2020-04-15 | $3.17 | $3.17 | $3.14 | $3.16 | $2.49 | 28,009,190 |
| 2020-04-14 | $3.15 | $3.17 | $3.15 | $3.17 | $2.50 | 36,595,580 |
| 2020-04-13 | $3.13 | $3.16 | $3.12 | $3.16 | $2.49 | 44,939,500 |
| 2020-04-10 | $3.16 | $3.16 | $3.12 | $3.13 | $2.47 | 40,497,510 |
| 2020-04-09 | $3.15 | $3.16 | $3.14 | $3.15 | $2.48 | 44,299,670 |
| 2020-04-08 | $3.15 | $3.15 | $3.12 | $3.14 | $2.48 | 53,735,810 |
| 2020-04-07 | $3.15 | $3.17 | $3.14 | $3.15 | $2.48 | 76,584,240 |
| 2020-04-06 | $3.12 | $3.12 | $3.12 | $3.12 | $2.46 | 0 |
| 2020-04-03 | $3.13 | $3.14 | $3.10 | $3.12 | $2.46 | 42,474,070 |
| 2020-04-02 | $3.10 | $3.14 | $3.09 | $3.14 | $2.48 | 39,094,310 |
| 2020-04-01 | $3.13 | $3.16 | $3.10 | $3.10 | $2.44 | 46,843,400 |
| 2020-03-31 | $3.19 | $3.20 | $3.14 | $3.14 | $2.48 | 60,237,470 |
| 2020-03-30 | $3.24 | $3.24 | $3.13 | $3.18 | $2.51 | 91,894,120 |
| 2020-03-27 | $3.14 | $3.29 | $3.12 | $3.23 | $2.55 | 127,246,780 |
| 2020-03-26 | $3.14 | $3.14 | $3.09 | $3.11 | $2.45 | 48,190,980 |
| 2020-03-25 | $3.19 | $3.21 | $3.13 | $3.14 | $2.48 | 55,680,640 |
| 2020-03-24 | $3.10 | $3.13 | $3.08 | $3.11 | $2.45 | 33,813,470 |
| 2020-03-23 | $3.08 | $3.11 | $3.04 | $3.07 | $2.42 | 39,617,440 |
| 2020-03-20 | $3.14 | $3.16 | $3.10 | $3.13 | $2.47 | 28,493,600 |
| 2020-03-19 | $3.07 | $3.15 | $3.06 | $3.11 | $2.45 | 45,732,490 |
| 2020-03-18 | $3.10 | $3.14 | $3.08 | $3.08 | $2.43 | 32,582,720 |
| 2020-03-17 | $3.06 | $3.10 | $3.03 | $3.09 | $2.44 | 30,037,860 |
| 2020-03-16 | $3.14 | $3.14 | $3.05 | $3.06 | $2.41 | 34,152,800 |
| 2020-03-13 | $3.03 | $3.14 | $3.01 | $3.11 | $2.45 | 39,655,010 |
| 2020-03-12 | $3.16 | $3.18 | $3.12 | $3.13 | $2.47 | 39,772,980 |
| 2020-03-11 | $3.19 | $3.22 | $3.17 | $3.18 | $2.51 | 31,304,630 |
| 2020-03-10 | $3.13 | $3.22 | $3.12 | $3.19 | $2.51 | 33,280,440 |
| 2020-03-09 | $3.22 | $3.22 | $3.12 | $3.16 | $2.49 | 49,742,300 |
| 2020-03-06 | $3.27 | $3.29 | $3.23 | $3.27 | $2.58 | 41,725,760 |
| 2020-03-05 | $3.29 | $3.34 | $3.26 | $3.30 | $2.60 | 55,238,660 |
| 2020-03-04 | $3.18 | $3.32 | $3.18 | $3.27 | $2.58 | 60,097,180 |
| 2020-03-03 | $3.28 | $3.32 | $3.18 | $3.21 | $2.53 | 53,233,640 |
| 2020-03-02 | $3.07 | $3.28 | $3.07 | $3.23 | $2.55 | 80,406,620 |
| 2020-02-28 | $3.09 | $3.11 | $3.03 | $3.08 | $2.43 | 46,438,170 |
| 2020-02-27 | $3.14 | $3.17 | $3.12 | $3.15 | $2.48 | 42,020,620 |
| 2020-02-26 | $3.03 | $3.17 | $3.01 | $3.13 | $2.47 | 66,769,320 |
| 2020-02-25 | $3.07 | $3.09 | $3.01 | $3.06 | $2.41 | 42,098,700 |
| 2020-02-24 | $3.13 | $3.14 | $3.10 | $3.12 | $2.46 | 33,446,420 |
| 2020-02-21 | $3.15 | $3.17 | $3.12 | $3.16 | $2.49 | 44,965,220 |
| 2020-02-20 | $3.13 | $3.17 | $3.09 | $3.15 | $2.48 | 36,417,340 |
| 2020-02-19 | $3.16 | $3.18 | $3.11 | $3.12 | $2.46 | 37,520,440 |
| 2020-02-18 | $3.17 | $3.20 | $3.14 | $3.17 | $2.50 | 34,860,710 |
| 2020-02-17 | $3.15 | $3.19 | $3.14 | $3.18 | $2.51 | 38,352,900 |
| 2020-02-14 | $3.13 | $3.16 | $3.12 | $3.15 | $2.48 | 15,725,430 |
| 2020-02-13 | $3.17 | $3.19 | $3.12 | $3.14 | $2.48 | 17,390,760 |
| 2020-02-12 | $3.13 | $3.19 | $3.11 | $3.17 | $2.50 | 23,608,540 |
| 2020-02-11 | $3.14 | $3.27 | $3.13 | $3.15 | $2.48 | 47,566,520 |
| 2020-02-10 | $3.03 | $3.14 | $3.01 | $3.13 | $2.47 | 27,208,890 |
| 2020-02-07 | $3.05 | $3.07 | $3.02 | $3.05 | $2.40 | 23,576,630 |
| 2020-02-06 | $3.03 | $3.07 | $2.98 | $3.06 | $2.41 | 33,033,480 |
| 2020-02-05 | $2.95 | $3.08 | $2.94 | $3.02 | $2.38 | 32,883,380 |
| 2020-02-04 | $2.90 | $2.98 | $2.88 | $2.96 | $2.33 | 33,730,380 |
| 2020-02-03 | $2.91 | $2.99 | $2.91 | $2.91 | $2.29 | 44,671,330 |
| 2020-01-31 | $3.23 | $3.23 | $3.23 | $3.23 | $2.55 | 0 |
| 2020-01-30 | $3.23 | $3.23 | $3.23 | $3.23 | $2.55 | 0 |
| 2020-01-29 | $3.23 | $3.23 | $3.23 | $3.23 | $2.55 | 0 |
| 2020-01-28 | $3.23 | $3.23 | $3.23 | $3.23 | $2.55 | 0 |
| 2020-01-27 | $3.23 | $3.23 | $3.23 | $3.23 | $2.55 | 0 |
| 2020-01-24 | $3.23 | $3.23 | $3.23 | $3.23 | $2.55 | 0 |
| 2020-01-23 | $3.31 | $3.31 | $3.20 | $3.23 | $2.55 | 22,454,000 |
| 2020-01-22 | $3.30 | $3.35 | $3.24 | $3.33 | $2.62 | 23,816,910 |
| 2020-01-21 | $3.41 | $3.42 | $3.31 | $3.32 | $2.62 | 32,020,000 |
| 2020-01-20 | $3.40 | $3.43 | $3.36 | $3.42 | $2.70 | 14,732,100 |
| 2020-01-17 | $3.42 | $3.44 | $3.40 | $3.41 | $2.69 | 12,990,910 |
| 2020-01-16 | $3.47 | $3.47 | $3.40 | $3.40 | $2.68 | 20,433,420 |
| 2020-01-15 | $3.48 | $3.49 | $3.45 | $3.45 | $2.72 | 15,785,860 |
| 2020-01-14 | $3.47 | $3.52 | $3.46 | $3.48 | $2.74 | 23,958,200 |
| 2020-01-13 | $3.46 | $3.47 | $3.42 | $3.47 | $2.74 | 25,086,560 |
| 2020-01-10 | $3.46 | $3.49 | $3.41 | $3.48 | $2.74 | 33,307,750 |
| 2020-01-09 | $3.45 | $3.46 | $3.41 | $3.46 | $2.73 | 24,593,680 |
| 2020-01-08 | $3.48 | $3.49 | $3.42 | $3.42 | $2.70 | 37,627,500 |
| 2020-01-07 | $3.43 | $3.50 | $3.41 | $3.50 | $2.76 | 43,917,440 |
| 2020-01-06 | $3.45 | $3.47 | $3.38 | $3.41 | $2.69 | 42,313,170 |
| 2020-01-03 | $3.46 | $3.48 | $3.44 | $3.45 | $2.72 | 25,012,330 |
| 2020-01-02 | $3.47 | $3.53 | $3.45 | $3.46 | $2.73 | 43,906,870 |
| 2020-01-01 | $3.45 | $3.45 | $3.45 | $3.45 | $2.72 | 0 |
| 2019-12-31 | $3.43 | $3.47 | $3.39 | $3.45 | $2.72 | 37,657,390 |
| 2019-12-30 | $3.37 | $3.43 | $3.36 | $3.43 | $2.70 | 37,130,520 |
| 2019-12-27 | $3.36 | $3.42 | $3.35 | $3.37 | $2.66 | 25,089,100 |
| 2019-12-26 | $3.34 | $3.36 | $3.32 | $3.36 | $2.65 | 22,611,190 |
| 2019-12-25 | $3.31 | $3.35 | $3.31 | $3.34 | $2.63 | 15,186,310 |
| 2019-12-24 | $3.28 | $3.33 | $3.28 | $3.32 | $2.62 | 15,985,770 |
| 2019-12-23 | $3.35 | $3.37 | $3.28 | $3.28 | $2.59 | 23,649,970 |
| 2019-12-20 | $3.36 | $3.39 | $3.35 | $3.37 | $2.66 | 26,030,150 |
| 2019-12-19 | $3.38 | $3.41 | $3.37 | $3.39 | $2.67 | 29,523,350 |
| 2019-12-18 | $3.40 | $3.42 | $3.37 | $3.39 | $2.67 | 41,417,610 |
| 2019-12-17 | $3.42 | $3.48 | $3.39 | $3.45 | $2.72 | 40,448,020 |
| 2019-12-16 | $3.44 | $3.47 | $3.42 | $3.43 | $2.70 | 29,473,990 |
| 2019-12-13 | $3.43 | $3.46 | $3.39 | $3.44 | $2.71 | 46,795,750 |
| 2019-12-12 | $3.39 | $3.42 | $3.36 | $3.39 | $2.67 | 39,030,120 |
| 2019-12-11 | $3.30 | $3.41 | $3.29 | $3.40 | $2.68 | 55,825,490 |
| 2019-12-10 | $3.28 | $3.32 | $3.26 | $3.31 | $2.61 | 25,888,230 |
| 2019-12-09 | $3.22 | $3.32 | $3.20 | $3.30 | $2.60 | 55,396,380 |
| 2019-12-06 | $3.20 | $3.21 | $3.16 | $3.19 | $2.51 | 30,318,070 |
| 2019-12-05 | $3.20 | $3.21 | $3.17 | $3.20 | $2.52 | 26,489,450 |
| 2019-12-04 | $3.22 | $3.22 | $3.17 | $3.19 | $2.51 | 34,489,610 |
| 2019-12-03 | $3.25 | $3.26 | $3.20 | $3.24 | $2.55 | 27,542,600 |
| 2019-12-02 | $3.30 | $3.31 | $3.25 | $3.27 | $2.58 | 27,759,140 |
| 2019-11-29 | $3.29 | $3.34 | $3.26 | $3.30 | $2.60 | 22,745,280 |
| 2019-11-28 | $3.36 | $3.36 | $3.25 | $3.28 | $2.59 | 32,154,040 |
| 2019-11-27 | $3.34 | $3.38 | $3.32 | $3.36 | $2.65 | 40,424,700 |
| 2019-11-26 | $3.42 | $3.45 | $3.31 | $3.31 | $2.61 | 69,342,040 |
| 2019-11-25 | $3.34 | $3.51 | $3.33 | $3.46 | $2.73 | 100,715,990 |
| 2019-11-22 | $3.21 | $3.30 | $3.20 | $3.28 | $2.59 | 52,252,640 |
| 2019-11-21 | $3.18 | $3.20 | $3.14 | $3.20 | $2.52 | 17,492,500 |
| 2019-11-20 | $3.15 | $3.21 | $3.15 | $3.18 | $2.51 | 26,106,580 |
| 2019-11-19 | $3.12 | $3.17 | $3.11 | $3.16 | $2.49 | 23,347,730 |
| 2019-11-18 | $3.05 | $3.16 | $3.04 | $3.12 | $2.46 | 38,646,550 |
| 2019-11-15 | $3.07 | $3.09 | $3.05 | $3.05 | $2.40 | 16,595,900 |
| 2019-11-14 | $3.06 | $3.07 | $3.04 | $3.06 | $2.41 | 13,460,940 |
| 2019-11-13 | $3.05 | $3.07 | $3.03 | $3.07 | $2.42 | 22,007,450 |
| 2019-11-12 | $3.01 | $3.03 | $3.00 | $3.02 | $2.38 | 13,152,290 |
| 2019-11-11 | $3.07 | $3.07 | $3.01 | $3.01 | $2.37 | 21,924,800 |
| 2019-11-08 | $3.10 | $3.11 | $3.07 | $3.08 | $2.43 | 16,946,000 |
| 2019-11-07 | $3.11 | $3.11 | $3.07 | $3.08 | $2.43 | 17,957,640 |
| 2019-11-06 | $3.10 | $3.13 | $3.07 | $3.10 | $2.44 | 24,829,180 |
| 2019-11-05 | $3.08 | $3.11 | $3.06 | $3.10 | $2.44 | 18,185,780 |
| 2019-11-04 | $3.10 | $3.14 | $3.08 | $3.08 | $2.43 | 19,939,820 |
| 2019-11-01 | $3.05 | $3.10 | $3.03 | $3.10 | $2.44 | 19,302,430 |
| 2019-10-31 | $3.08 | $3.08 | $3.04 | $3.05 | $2.40 | 25,741,180 |
| 2019-10-30 | $3.13 | $3.13 | $3.06 | $3.07 | $2.42 | 38,545,700 |
| 2019-10-29 | $3.23 | $3.24 | $3.18 | $3.19 | $2.51 | 14,198,770 |
| 2019-10-28 | $3.24 | $3.26 | $3.21 | $3.23 | $2.55 | 25,709,200 |
| 2019-10-25 | $3.24 | $3.27 | $3.21 | $3.26 | $2.57 | 18,223,780 |
| 2019-10-24 | $3.22 | $3.25 | $3.20 | $3.24 | $2.55 | 12,866,750 |
| 2019-10-23 | $3.25 | $3.25 | $3.22 | $3.22 | $2.54 | 15,073,720 |
| 2019-10-22 | $3.26 | $3.26 | $3.21 | $3.26 | $2.57 | 23,612,400 |
| 2019-10-21 | $3.18 | $3.26 | $3.14 | $3.26 | $2.57 | 29,363,820 |
| 2019-10-18 | $3.19 | $3.23 | $3.17 | $3.19 | $2.51 | 36,202,840 |
| 2019-10-17 | $3.19 | $3.21 | $3.17 | $3.19 | $2.51 | 15,367,280 |
| 2019-10-16 | $3.21 | $3.24 | $3.18 | $3.19 | $2.51 | 23,494,220 |
| 2019-10-15 | $3.22 | $3.24 | $3.19 | $3.21 | $2.53 | 25,189,920 |
| 2019-10-14 | $3.18 | $3.27 | $3.18 | $3.22 | $2.54 | 36,275,720 |
| 2019-10-11 | $3.17 | $3.17 | $3.12 | $3.16 | $2.49 | 19,314,890 |
| 2019-10-10 | $3.17 | $3.19 | $3.14 | $3.16 | $2.49 | 20,398,920 |
| 2019-10-09 | $3.10 | $3.16 | $3.10 | $3.16 | $2.49 | 22,339,120 |
| 2019-10-08 | $3.07 | $3.14 | $3.06 | $3.11 | $2.45 | 23,249,750 |
| 2019-10-07 | $3.07 | $3.07 | $3.07 | $3.07 | $2.42 | 0 |
| 2019-10-04 | $3.07 | $3.07 | $3.07 | $3.07 | $2.42 | 0 |
| 2019-10-03 | $3.07 | $3.07 | $3.07 | $3.07 | $2.42 | 0 |
| 2019-10-02 | $3.07 | $3.07 | $3.07 | $3.07 | $2.42 | 0 |
| 2019-10-01 | $3.07 | $3.07 | $3.07 | $3.07 | $2.42 | 0 |
| 2019-09-30 | $3.11 | $3.12 | $3.06 | $3.07 | $2.42 | 29,962,440 |
| 2019-09-27 | $3.12 | $3.16 | $3.08 | $3.11 | $2.45 | 30,945,110 |
| 2019-09-26 | $3.22 | $3.24 | $3.10 | $3.12 | $2.46 | 30,172,240 |
| 2019-09-25 | $3.23 | $3.26 | $3.21 | $3.23 | $2.55 | 12,127,750 |
| 2019-09-24 | $3.26 | $3.28 | $3.23 | $3.24 | $2.55 | 16,260,710 |
| 2019-09-23 | $3.31 | $3.32 | $3.21 | $3.25 | $2.56 | 21,122,810 |
| 2019-09-20 | $3.34 | $3.34 | $3.30 | $3.31 | $2.61 | 18,831,320 |
| 2019-09-19 | $3.36 | $3.36 | $3.30 | $3.34 | $2.63 | 17,127,740 |
| 2019-09-18 | $3.35 | $3.37 | $3.34 | $3.34 | $2.63 | 20,230,630 |
| 2019-09-17 | $3.41 | $3.41 | $3.32 | $3.34 | $2.63 | 25,654,860 |
| 2019-09-16 | $3.43 | $3.47 | $3.40 | $3.42 | $2.70 | 29,650,410 |
| 2019-09-13 | $3.43 | $3.43 | $3.43 | $3.43 | $2.70 | 0 |
| 2019-09-12 | $3.39 | $3.43 | $3.38 | $3.43 | $2.70 | 21,781,260 |
| 2019-09-11 | $3.41 | $3.42 | $3.35 | $3.39 | $2.67 | 26,057,010 |
| 2019-09-10 | $3.35 | $3.42 | $3.34 | $3.41 | $2.69 | 31,021,460 |
| 2019-09-09 | $3.33 | $3.37 | $3.30 | $3.36 | $2.65 | 35,430,060 |
| 2019-09-06 | $3.28 | $3.32 | $3.25 | $3.32 | $2.62 | 24,229,150 |
| 2019-09-05 | $3.31 | $3.35 | $3.28 | $3.28 | $2.59 | 32,174,080 |
| 2019-09-04 | $3.25 | $3.30 | $3.24 | $3.30 | $2.60 | 20,027,020 |
| 2019-09-03 | $3.30 | $3.31 | $3.24 | $3.27 | $2.58 | 17,143,410 |
| 2019-09-02 | $3.28 | $3.31 | $3.26 | $3.28 | $2.59 | 24,392,440 |
| 2019-08-30 | $3.32 | $3.33 | $3.24 | $3.26 | $2.57 | 25,764,830 |
| 2019-08-29 | $3.30 | $3.31 | $3.27 | $3.30 | $2.60 | 20,618,840 |
| 2019-08-28 | $3.22 | $3.29 | $3.19 | $3.29 | $2.59 | 37,630,850 |
| 2019-08-27 | $3.11 | $3.23 | $3.11 | $3.22 | $2.54 | 41,795,930 |
| 2019-08-26 | $3.02 | $3.11 | $3.01 | $3.09 | $2.44 | 22,828,300 |
| 2019-08-23 | $3.06 | $3.09 | $3.05 | $3.07 | $2.42 | 18,160,570 |
| 2019-08-22 | $3.07 | $3.08 | $3.05 | $3.06 | $2.41 | 14,798,110 |
| 2019-08-21 | $3.05 | $3.09 | $3.03 | $3.08 | $2.43 | 26,592,980 |
| 2019-08-20 | $3.05 | $3.08 | $3.04 | $3.05 | $2.40 | 24,906,250 |
| 2019-08-19 | $3.01 | $3.06 | $2.99 | $3.05 | $2.40 | 31,881,210 |
| 2019-08-16 | $3.01 | $3.02 | $2.98 | $3.00 | $2.36 | 13,808,580 |
| 2019-08-15 | $2.95 | $3.02 | $2.92 | $3.02 | $2.38 | 21,510,320 |
| 2019-08-14 | $2.99 | $3.01 | $2.98 | $2.99 | $2.36 | 10,644,180 |
| 2019-08-13 | $2.98 | $2.99 | $2.96 | $2.97 | $2.34 | 9,424,130 |
| 2019-08-12 | $2.99 | $3.01 | $2.97 | $3.00 | $2.36 | 12,320,330 |
| 2019-08-09 | $3.03 | $3.03 | $2.98 | $2.99 | $2.36 | 11,660,780 |
| 2019-08-08 | $3.01 | $3.03 | $3.01 | $3.01 | $2.37 | 12,994,540 |
| 2019-08-07 | $3.03 | $3.05 | $3.00 | $3.01 | $2.37 | 13,086,670 |
| 2019-08-06 | $3.10 | $3.12 | $2.96 | $3.02 | $2.38 | 29,683,240 |
| 2019-08-05 | $3.20 | $3.20 | $3.15 | $3.15 | $2.48 | 14,817,240 |
| 2019-08-02 | $3.21 | $3.24 | $3.17 | $3.21 | $2.53 | 25,117,940 |
| 2019-08-01 | $3.31 | $3.32 | $3.27 | $3.28 | $2.59 | 13,730,850 |
| 2019-07-31 | $3.31 | $3.32 | $3.29 | $3.31 | $2.61 | 11,385,720 |
| 2019-07-30 | $3.31 | $3.33 | $3.30 | $3.31 | $2.61 | 12,103,780 |
| 2019-07-29 | $3.32 | $3.34 | $3.29 | $3.30 | $2.60 | 14,480,680 |
| 2019-07-26 | $3.34 | $3.35 | $3.30 | $3.34 | $2.63 | 29,930,860 |
| 2019-07-25 | $3.31 | $3.43 | $3.30 | $3.41 | $2.69 | 39,401,040 |
| 2019-07-24 | $3.29 | $3.33 | $3.28 | $3.31 | $2.61 | 14,357,400 |
| 2019-07-23 | $3.27 | $3.29 | $3.25 | $3.29 | $2.59 | 10,997,520 |
| 2019-07-22 | $3.33 | $3.33 | $3.26 | $3.26 | $2.57 | 17,121,780 |
| 2019-07-19 | $3.33 | $3.36 | $3.31 | $3.33 | $2.62 | 12,575,390 |
| 2019-07-18 | $3.34 | $3.35 | $3.31 | $3.32 | $2.62 | 13,239,000 |
| 2019-07-17 | $3.36 | $3.39 | $3.35 | $3.36 | $2.65 | 13,195,210 |
| 2019-07-16 | $3.35 | $3.41 | $3.35 | $3.38 | $2.66 | 22,217,870 |
| 2019-07-15 | $3.35 | $3.38 | $3.30 | $3.36 | $2.65 | 18,747,000 |
| 2019-07-12 | $3.35 | $3.36 | $3.33 | $3.35 | $2.64 | 10,143,790 |
| 2019-07-11 | $3.36 | $3.38 | $3.33 | $3.34 | $2.63 | 10,713,930 |
| 2019-07-10 | $3.41 | $3.41 | $3.33 | $3.34 | $2.63 | 16,472,780 |
| 2019-07-09 | $3.43 | $3.44 | $3.37 | $3.39 | $2.67 | 12,885,350 |
| 2019-07-08 | $3.48 | $3.51 | $3.42 | $3.42 | $2.70 | 20,948,590 |
| 2019-07-05 | $3.49 | $3.51 | $3.46 | $3.49 | $2.75 | 10,353,840 |
| 2019-07-04 | $3.51 | $3.51 | $3.46 | $3.48 | $2.74 | 12,457,630 |
| 2019-07-03 | $3.54 | $3.54 | $3.48 | $3.49 | $2.75 | 19,134,170 |
| 2019-07-02 | $3.56 | $3.56 | $3.52 | $3.53 | $2.78 | 18,985,990 |
| 2019-07-01 | $3.57 | $3.59 | $3.53 | $3.56 | $2.81 | 24,600,310 |
| 2019-06-28 | $3.55 | $3.55 | $3.48 | $3.50 | $2.76 | 16,423,830 |
| 2019-06-27 | $3.53 | $3.58 | $3.52 | $3.55 | $2.80 | 21,856,270 |
| 2019-06-26 | $3.50 | $3.55 | $3.49 | $3.54 | $2.79 | 16,433,350 |
| 2019-06-25 | $3.52 | $3.56 | $3.47 | $3.52 | $2.77 | 39,872,460 |
| 2019-06-24 | $3.47 | $3.62 | $3.46 | $3.54 | $2.79 | 51,035,340 |
| 2019-06-21 | $3.42 | $3.47 | $3.42 | $3.46 | $2.73 | 25,486,800 |
| 2019-06-20 | $3.38 | $3.44 | $3.37 | $3.43 | $2.70 | 27,352,330 |
| 2019-06-19 | $3.40 | $3.42 | $3.37 | $3.38 | $2.66 | 17,433,900 |
| 2019-06-18 | $3.38 | $3.38 | $3.35 | $3.35 | $2.64 | 9,005,330 |
| 2019-06-17 | $3.35 | $3.38 | $3.33 | $3.38 | $2.66 | 12,251,230 |
| 2019-06-14 | $3.39 | $3.40 | $3.35 | $3.36 | $2.65 | 12,214,340 |
| 2019-06-13 | $3.39 | $3.40 | $3.36 | $3.39 | $2.67 | 16,092,920 |
| 2019-06-12 | $3.39 | $3.42 | $3.38 | $3.39 | $2.67 | 18,215,350 |
| 2019-06-11 | $3.32 | $3.43 | $3.32 | $3.41 | $2.69 | 28,499,100 |
| 2019-06-10 | $3.33 | $3.34 | $3.30 | $3.31 | $2.61 | 16,699,900 |
| 2019-06-07 | $3.32 | $3.32 | $3.32 | $3.32 | $2.62 | 0 |
| 2019-06-06 | $3.36 | $3.37 | $3.31 | $3.32 | $2.62 | 17,342,400 |
| 2019-06-05 | $3.39 | $3.41 | $3.35 | $3.36 | $2.65 | 13,380,000 |
| 2019-06-04 | $3.36 | $3.38 | $3.35 | $3.37 | $2.66 | 20,983,850 |
| 2019-06-03 | $3.38 | $3.39 | $3.34 | $3.36 | $2.65 | 21,569,370 |
| 2019-05-31 | $3.38 | $3.41 | $3.36 | $3.36 | $2.65 | 23,243,680 |
| 2019-05-30 | $3.39 | $3.39 | $3.34 | $3.38 | $2.66 | 19,249,330 |
| 2019-05-29 | $3.38 | $3.41 | $3.37 | $3.39 | $2.67 | 19,168,730 |
| 2019-05-28 | $3.40 | $3.43 | $3.37 | $3.38 | $2.66 | 18,926,050 |
| 2019-05-27 | $3.36 | $3.42 | $3.32 | $3.40 | $2.68 | 22,841,830 |
| 2019-05-24 | $3.33 | $3.37 | $3.33 | $3.35 | $2.64 | 14,432,760 |
| 2019-05-23 | $3.38 | $3.39 | $3.34 | $3.35 | $2.64 | 18,041,520 |
| 2019-05-22 | $3.41 | $3.42 | $3.37 | $3.38 | $2.66 | 23,359,030 |
| 2019-05-21 | $3.35 | $3.41 | $3.35 | $3.41 | $2.69 | 24,274,420 |
| 2019-05-20 | $3.39 | $3.40 | $3.33 | $3.35 | $2.64 | 23,961,710 |
| 2019-05-17 | $3.50 | $3.52 | $3.37 | $3.39 | $2.67 | 27,943,850 |
| 2019-05-16 | $3.45 | $3.53 | $3.44 | $3.50 | $2.76 | 29,538,050 |
| 2019-05-15 | $3.42 | $3.47 | $3.41 | $3.45 | $2.72 | 35,310,100 |
| 2019-05-14 | $3.34 | $3.44 | $3.33 | $3.40 | $2.68 | 31,321,100 |
| 2019-05-13 | $3.43 | $3.44 | $3.39 | $3.40 | $2.68 | 37,148,770 |
| 2019-05-10 | $3.45 | $3.49 | $3.36 | $3.47 | $2.74 | 55,246,830 |
| 2019-05-09 | $3.44 | $3.49 | $3.40 | $3.41 | $2.69 | 48,192,300 |
| 2019-05-08 | $3.60 | $3.60 | $3.49 | $3.50 | $2.76 | 89,797,930 |
| 2019-05-07 | $4.18 | $4.18 | $4.18 | $4.18 | $3.29 | 0 |
| 2019-05-06 | $4.18 | $4.18 | $4.18 | $4.18 | $3.29 | 0 |
| 2019-05-03 | $4.18 | $4.18 | $4.18 | $4.18 | $3.29 | 0 |
| 2019-05-02 | $4.18 | $4.18 | $4.18 | $4.18 | $3.29 | 0 |
| 2019-05-01 | $4.18 | $4.18 | $4.18 | $4.18 | $3.29 | 0 |
| 2019-04-30 | $4.18 | $4.18 | $4.18 | $4.18 | $3.29 | 0 |
| 2019-04-29 | $4.18 | $4.18 | $4.18 | $4.18 | $3.29 | 0 |
| 2019-04-26 | $4.18 | $4.18 | $4.18 | $4.18 | $3.29 | 0 |
| 2019-04-25 | $4.28 | $4.30 | $4.18 | $4.18 | $3.06 | 66,367,010 |
| 2019-04-24 | $4.26 | $4.30 | $4.23 | $4.30 | $3.15 | 43,967,370 |
| 2019-04-23 | $4.23 | $4.28 | $4.22 | $4.25 | $3.11 | 62,082,450 |
| 2019-04-22 | $4.29 | $4.30 | $4.20 | $4.22 | $3.09 | 70,576,100 |
| 2019-04-19 | $4.23 | $4.25 | $4.18 | $4.24 | $3.10 | 41,578,180 |
| 2019-04-18 | $4.25 | $4.28 | $4.20 | $4.22 | $3.09 | 38,804,480 |
| 2019-04-17 | $4.25 | $4.27 | $4.22 | $4.24 | $3.10 | 38,098,470 |
| 2019-04-16 | $4.17 | $4.25 | $4.13 | $4.25 | $3.11 | 52,733,760 |
| 2019-04-15 | $4.27 | $4.29 | $4.17 | $4.18 | $3.06 | 56,630,400 |
| 2019-04-12 | $4.19 | $4.22 | $4.15 | $4.19 | $3.07 | 60,689,970 |
| 2019-04-11 | $4.35 | $4.37 | $4.24 | $4.25 | $3.11 | 64,693,170 |
| 2019-04-10 | $4.37 | $4.38 | $4.31 | $4.35 | $3.19 | 69,466,000 |
| 2019-04-09 | $4.48 | $4.49 | $4.36 | $4.42 | $3.24 | 100,057,750 |
| 2019-04-08 | $4.35 | $4.55 | $4.32 | $4.53 | $3.32 | 205,910,260 |
| 2019-04-05 | $4.31 | $4.31 | $4.31 | $4.31 | $3.16 | 0 |
| 2019-04-04 | $4.31 | $4.38 | $4.26 | $4.31 | $3.16 | 94,002,140 |
| 2019-04-03 | $4.22 | $4.30 | $4.20 | $4.28 | $3.13 | 60,819,030 |
| 2019-04-02 | $4.26 | $4.28 | $4.20 | $4.24 | $3.10 | 55,151,350 |
| 2019-04-01 | $4.15 | $4.26 | $4.15 | $4.25 | $3.11 | 91,056,920 |
| 2019-03-29 | $3.89 | $4.17 | $3.89 | $4.13 | $3.02 | 121,202,650 |
| 2019-03-28 | $3.99 | $3.99 | $3.91 | $3.91 | $2.86 | 50,672,010 |
| 2019-03-27 | $4.03 | $4.04 | $3.94 | $4.01 | $2.94 | 49,244,960 |
| 2019-03-26 | $4.16 | $4.18 | $3.98 | $3.99 | $2.92 | 85,388,400 |
| 2019-03-25 | $4.25 | $4.25 | $4.14 | $4.16 | $3.05 | 140,371,000 |
| 2019-03-22 | $4.33 | $4.37 | $4.21 | $4.35 | $3.19 | 67,810,060 |
| 2019-03-21 | $4.33 | $4.37 | $4.28 | $4.30 | $3.15 | 48,613,450 |
| 2019-03-20 | $4.32 | $4.38 | $4.27 | $4.33 | $3.17 | 69,514,760 |
| 2019-03-19 | $4.35 | $4.39 | $4.27 | $4.31 | $3.16 | 53,351,090 |
| 2019-03-18 | $4.18 | $4.37 | $4.16 | $4.35 | $3.19 | 125,678,370 |
| 2019-03-15 | $4.13 | $4.17 | $4.11 | $4.14 | $3.03 | 47,478,910 |
| 2019-03-14 | $4.06 | $4.20 | $4.05 | $4.11 | $3.01 | 71,230,700 |
| 2019-03-13 | $4.12 | $4.12 | $4.01 | $4.09 | $2.99 | 61,722,340 |
| 2019-03-12 | $4.15 | $4.19 | $4.09 | $4.12 | $3.02 | 73,103,210 |
| 2019-03-11 | $4.00 | $4.11 | $4.00 | $4.10 | $3.00 | 55,996,340 |
| 2019-03-08 | $4.18 | $4.18 | $3.98 | $4.00 | $2.93 | 103,004,050 |
| 2019-03-07 | $4.22 | $4.29 | $4.17 | $4.25 | $3.11 | 102,013,220 |
| 2019-03-06 | $4.15 | $4.29 | $4.12 | $4.24 | $3.10 | 121,094,940 |
| 2019-03-05 | $4.12 | $4.16 | $4.10 | $4.15 | $3.04 | 56,360,110 |
| 2019-03-04 | $4.13 | $4.24 | $4.11 | $4.16 | $3.05 | 114,302,000 |
| 2019-03-01 | $4.02 | $4.09 | $4.00 | $4.09 | $2.99 | 75,030,610 |
| 2019-02-28 | $4.00 | $4.04 | $3.98 | $4.01 | $2.94 | 46,999,750 |
| 2019-02-27 | $3.99 | $4.07 | $3.97 | $4.00 | $2.93 | 88,895,830 |
| 2019-02-26 | $3.94 | $4.16 | $3.89 | $4.02 | $2.94 | 160,982,480 |
| 2019-02-25 | $3.80 | $3.96 | $3.76 | $3.94 | $2.88 | 129,320,890 |
| 2019-02-22 | $3.79 | $3.79 | $3.70 | $3.78 | $2.77 | 53,367,970 |
| 2019-02-21 | $3.82 | $3.83 | $3.73 | $3.77 | $2.76 | 57,042,320 |
| 2019-02-20 | $3.78 | $3.85 | $3.78 | $3.83 | $2.80 | 37,632,140 |
| 2019-02-19 | $3.79 | $3.82 | $3.76 | $3.80 | $2.78 | 59,645,400 |
| 2019-02-18 | $3.71 | $3.78 | $3.70 | $3.78 | $2.77 | 57,476,980 |
| 2019-02-15 | $3.70 | $3.72 | $3.67 | $3.69 | $2.70 | 37,391,950 |
| 2019-02-14 | $3.71 | $3.76 | $3.69 | $3.72 | $2.72 | 44,123,520 |
| 2019-02-13 | $3.66 | $3.74 | $3.63 | $3.73 | $2.73 | 68,987,760 |
| 2019-02-12 | $3.63 | $3.67 | $3.61 | $3.66 | $2.68 | 42,312,780 |
| 2019-02-11 | $3.61 | $3.65 | $3.60 | $3.65 | $2.67 | 44,028,070 |
| 2019-02-08 | $3.58 | $3.58 | $3.58 | $3.58 | $2.62 | 0 |
| 2019-02-07 | $3.58 | $3.58 | $3.58 | $3.58 | $2.62 | 0 |
| 2019-02-06 | $3.58 | $3.58 | $3.58 | $3.58 | $2.62 | 0 |
| 2019-02-05 | $3.58 | $3.58 | $3.58 | $3.58 | $2.62 | 0 |
| 2019-02-04 | $3.58 | $3.58 | $3.58 | $3.58 | $2.62 | 0 |
| 2019-02-01 | $3.56 | $3.59 | $3.54 | $3.58 | $2.62 | 21,573,850 |
| 2019-01-31 | $3.58 | $3.59 | $3.52 | $3.53 | $2.58 | 26,021,370 |
| 2019-01-30 | $3.61 | $3.61 | $3.57 | $3.58 | $2.62 | 29,001,340 |
| 2019-01-29 | $3.54 | $3.63 | $3.48 | $3.61 | $2.64 | 45,689,850 |
| 2019-01-28 | $3.58 | $3.60 | $3.54 | $3.56 | $2.61 | 26,299,310 |
| 2019-01-25 | $3.57 | $3.61 | $3.55 | $3.56 | $2.61 | 27,211,230 |
| 2019-01-24 | $3.57 | $3.58 | $3.52 | $3.55 | $2.60 | 26,667,010 |
| 2019-01-23 | $3.57 | $3.60 | $3.55 | $3.57 | $2.61 | 19,463,430 |
| 2019-01-22 | $3.68 | $3.68 | $3.56 | $3.58 | $2.62 | 28,013,490 |
| 2019-01-21 | $3.71 | $3.73 | $3.65 | $3.68 | $2.69 | 36,827,670 |
| 2019-01-18 | $3.61 | $3.76 | $3.59 | $3.70 | $2.71 | 61,242,680 |
| 2019-01-17 | $3.61 | $3.64 | $3.58 | $3.59 | $2.63 | 22,513,080 |
| 2019-01-16 | $3.60 | $3.63 | $3.58 | $3.59 | $2.63 | 16,618,510 |
| 2019-01-15 | $3.61 | $3.63 | $3.58 | $3.62 | $2.65 | 23,110,130 |
| 2019-01-14 | $3.56 | $3.64 | $3.56 | $3.63 | $2.66 | 37,862,900 |
| 2019-01-11 | $3.55 | $3.57 | $3.51 | $3.57 | $2.61 | 19,109,240 |
| 2019-01-10 | $3.53 | $3.57 | $3.51 | $3.54 | $2.59 | 20,455,940 |
| 2019-01-09 | $3.48 | $3.59 | $3.48 | $3.52 | $2.58 | 34,629,850 |
| 2019-01-08 | $3.49 | $3.51 | $3.48 | $3.48 | $2.55 | 21,401,500 |
| 2019-01-07 | $3.44 | $3.50 | $3.42 | $3.50 | $2.56 | 35,977,410 |
| 2019-01-04 | $3.33 | $3.42 | $3.32 | $3.42 | $2.50 | 31,053,180 |
| 2019-01-03 | $3.34 | $3.38 | $3.33 | $3.36 | $2.46 | 19,929,900 |
| 2019-01-02 | $3.43 | $3.44 | $3.34 | $3.34 | $2.45 | 24,771,300 |
| 2019-01-01 | $3.42 | $3.42 | $3.42 | $3.42 | $2.50 | 0 |
| 2018-12-31 | $3.42 | $3.42 | $3.42 | $3.42 | $2.50 | 0 |
| 2018-12-28 | $3.44 | $3.45 | $3.41 | $3.42 | $2.50 | 16,290,900 |
| 2018-12-27 | $3.49 | $3.51 | $3.42 | $3.43 | $2.51 | 18,203,270 |
| 2018-12-26 | $3.43 | $3.46 | $3.42 | $3.45 | $2.53 | 12,589,800 |
| 2018-12-25 | $3.50 | $3.50 | $3.38 | $3.44 | $2.52 | 27,236,150 |
| 2018-12-24 | $3.49 | $3.53 | $3.48 | $3.52 | $2.58 | 16,018,120 |
| 2018-12-21 | $3.51 | $3.52 | $3.47 | $3.49 | $2.56 | 16,179,820 |
| 2018-12-20 | $3.51 | $3.53 | $3.48 | $3.51 | $2.57 | 16,691,390 |
| 2018-12-19 | $3.53 | $3.55 | $3.50 | $3.51 | $2.57 | 19,422,990 |
| 2018-12-18 | $3.49 | $3.54 | $3.47 | $3.52 | $2.58 | 27,797,600 |
| 2018-12-17 | $3.46 | $3.51 | $3.44 | $3.49 | $2.56 | 18,703,630 |
| 2018-12-14 | $3.52 | $3.53 | $3.46 | $3.46 | $2.53 | 30,216,500 |
| 2018-12-13 | $3.45 | $3.56 | $3.42 | $3.53 | $2.58 | 40,680,640 |
| 2018-12-12 | $3.43 | $3.47 | $3.41 | $3.44 | $2.52 | 20,360,210 |
| 2018-12-11 | $3.40 | $3.41 | $3.38 | $3.41 | $2.50 | 14,999,800 |
| 2018-12-10 | $3.43 | $3.45 | $3.37 | $3.39 | $2.48 | 26,548,330 |
| 2018-12-07 | $3.47 | $3.50 | $3.45 | $3.46 | $2.53 | 17,993,460 |
| 2018-12-06 | $3.54 | $3.56 | $3.47 | $3.47 | $2.54 | 25,056,200 |
| 2018-12-05 | $3.52 | $3.60 | $3.50 | $3.57 | $2.61 | 30,463,960 |
| 2018-12-04 | $3.52 | $3.60 | $3.49 | $3.58 | $2.62 | 42,323,060 |
| 2018-12-03 | $3.52 | $3.54 | $3.48 | $3.52 | $2.58 | 39,021,520 |
| 2018-11-30 | $3.40 | $3.45 | $3.38 | $3.43 | $2.51 | 22,754,500 |
| 2018-11-29 | $3.51 | $3.53 | $3.41 | $3.41 | $2.50 | 28,459,850 |
| 2018-11-28 | $3.46 | $3.49 | $3.39 | $3.49 | $2.56 | 28,403,170 |
| 2018-11-27 | $3.49 | $3.49 | $3.45 | $3.47 | $2.54 | 24,633,680 |
| 2018-11-26 | $3.57 | $3.59 | $3.44 | $3.45 | $2.53 | 49,077,930 |
| 2018-11-23 | $3.74 | $3.76 | $3.59 | $3.59 | $2.63 | 42,564,640 |
| 2018-11-22 | $3.77 | $3.79 | $3.73 | $3.74 | $2.74 | 25,830,270 |
| 2018-11-21 | $3.70 | $3.82 | $3.69 | $3.81 | $2.79 | 49,695,200 |
| 2018-11-20 | $3.82 | $3.87 | $3.76 | $3.77 | $2.76 | 49,988,140 |
| 2018-11-19 | $3.88 | $3.89 | $3.79 | $3.84 | $2.81 | 57,386,230 |
| 2018-11-16 | $3.91 | $3.91 | $3.85 | $3.88 | $2.84 | 44,175,650 |
| 2018-11-15 | $3.85 | $3.90 | $3.82 | $3.90 | $2.86 | 45,082,000 |
| 2018-11-14 | $3.83 | $3.95 | $3.82 | $3.88 | $2.84 | 71,025,770 |
| 2018-11-13 | $3.73 | $3.85 | $3.71 | $3.83 | $2.80 | 46,989,170 |
| 2018-11-12 | $3.70 | $3.79 | $3.68 | $3.78 | $2.77 | 36,944,770 |
| 2018-11-09 | $3.77 | $3.81 | $3.72 | $3.73 | $2.73 | 29,688,970 |
| 2018-11-08 | $3.82 | $3.83 | $3.76 | $3.77 | $2.76 | 27,305,990 |
| 2018-11-07 | $3.86 | $3.89 | $3.78 | $3.79 | $2.78 | 49,016,710 |
| 2018-11-06 | $3.87 | $3.87 | $3.82 | $3.86 | $2.83 | 34,385,670 |
| 2018-11-05 | $3.87 | $3.94 | $3.81 | $3.86 | $2.83 | 57,743,430 |
| 2018-11-02 | $3.82 | $3.88 | $3.79 | $3.88 | $2.84 | 75,569,350 |
| 2018-11-01 | $3.87 | $3.91 | $3.76 | $3.78 | $2.77 | 77,617,240 |
| 2018-10-31 | $3.78 | $3.87 | $3.76 | $3.85 | $2.82 | 56,903,620 |
| 2018-10-30 | $3.82 | $3.84 | $3.64 | $3.80 | $2.78 | 84,862,470 |
| 2018-10-29 | $3.92 | $3.93 | $3.82 | $3.87 | $2.83 | 36,975,230 |
| 2018-10-26 | $3.92 | $4.01 | $3.89 | $3.94 | $2.88 | 55,260,470 |
| 2018-10-25 | $3.78 | $3.89 | $3.75 | $3.87 | $2.83 | 42,264,370 |
| 2018-10-24 | $3.83 | $3.94 | $3.81 | $3.88 | $2.84 | 32,327,790 |
| 2018-10-23 | $3.95 | $3.97 | $3.78 | $3.85 | $2.82 | 50,779,100 |
| 2018-10-22 | $3.80 | $3.99 | $3.79 | $3.93 | $2.88 | 67,822,360 |
| 2018-10-19 | $3.67 | $3.81 | $3.57 | $3.77 | $2.76 | 54,679,890 |
| 2018-10-18 | $3.84 | $3.85 | $3.71 | $3.73 | $2.73 | 29,603,820 |
| 2018-10-17 | $3.83 | $3.88 | $3.78 | $3.88 | $2.84 | 30,340,150 |
| 2018-10-16 | $3.89 | $3.91 | $3.76 | $3.78 | $2.77 | 29,540,120 |
| 2018-10-15 | $3.95 | $3.96 | $3.87 | $3.89 | $2.85 | 28,377,190 |
| 2018-10-12 | $3.86 | $3.99 | $3.74 | $3.94 | $2.88 | 60,495,900 |
| 2018-10-11 | $4.05 | $4.06 | $3.83 | $3.87 | $2.83 | 72,572,520 |
| 2018-10-10 | $4.09 | $4.16 | $4.07 | $4.15 | $3.04 | 32,495,010 |
| 2018-10-09 | $4.07 | $4.10 | $4.06 | $4.09 | $2.99 | 25,561,030 |
| 2018-10-08 | $4.09 | $4.12 | $4.05 | $4.06 | $2.97 | 39,176,090 |
| 2018-10-05 | $4.16 | $4.16 | $4.16 | $4.16 | $3.05 | 0 |
| 2018-10-04 | $4.16 | $4.16 | $4.16 | $4.16 | $3.05 | 0 |
| 2018-10-03 | $4.16 | $4.16 | $4.16 | $4.16 | $3.05 | 0 |
| 2018-10-02 | $4.16 | $4.16 | $4.16 | $4.16 | $3.05 | 0 |
| 2018-10-01 | $4.16 | $4.16 | $4.16 | $4.16 | $3.05 | 0 |
| 2018-09-28 | $4.10 | $4.17 | $4.06 | $4.16 | $3.05 | 59,509,730 |
| 2018-09-27 | $4.16 | $4.21 | $4.15 | $4.16 | $3.05 | 43,769,730 |
| 2018-09-26 | $4.16 | $4.22 | $4.13 | $4.18 | $3.06 | 67,187,350 |
| 2018-09-25 | $4.17 | $4.21 | $4.13 | $4.15 | $3.04 | 32,233,980 |
| 2018-09-24 | $4.23 | $4.23 | $4.23 | $4.23 | $3.10 | 0 |
| 2018-09-21 | $4.15 | $4.25 | $4.11 | $4.23 | $3.10 | 49,596,550 |
| 2018-09-20 | $4.15 | $4.20 | $4.13 | $4.15 | $3.04 | 29,484,290 |
| 2018-09-19 | $4.15 | $4.21 | $4.13 | $4.17 | $3.05 | 46,503,810 |
| 2018-09-18 | $4.00 | $4.19 | $3.98 | $4.17 | $3.05 | 53,332,760 |
| 2018-09-17 | $4.13 | $4.13 | $3.98 | $4.00 | $2.93 | 44,149,410 |
| 2018-09-14 | $4.14 | $4.17 | $4.09 | $4.14 | $3.03 | 34,944,260 |
| 2018-09-13 | $4.15 | $4.17 | $4.09 | $4.15 | $3.04 | 41,026,830 |
| 2018-09-12 | $4.11 | $4.15 | $4.07 | $4.11 | $3.01 | 35,913,310 |
| 2018-09-11 | $4.28 | $4.28 | $4.06 | $4.11 | $3.01 | 99,096,230 |
| 2018-09-10 | $4.37 | $4.38 | $4.31 | $4.33 | $3.17 | 35,017,710 |
| 2018-09-07 | $4.34 | $4.40 | $4.32 | $4.35 | $3.19 | 49,175,760 |
| 2018-09-06 | $4.26 | $4.34 | $4.25 | $4.29 | $3.14 | 40,677,810 |
| 2018-09-05 | $4.37 | $4.37 | $4.25 | $4.26 | $3.12 | 46,595,300 |
| 2018-09-04 | $4.30 | $4.43 | $4.28 | $4.39 | $3.21 | 55,581,810 |
| 2018-09-03 | $4.35 | $4.35 | $4.21 | $4.30 | $3.15 | 58,853,520 |
| 2018-08-31 | $4.33 | $4.39 | $4.32 | $4.36 | $3.19 | 50,206,460 |
| 2018-08-30 | $4.48 | $4.50 | $4.36 | $4.36 | $3.19 | 74,257,960 |
| 2018-08-29 | $4.62 | $4.63 | $4.49 | $4.50 | $3.29 | 84,202,880 |
| 2018-08-28 | $4.66 | $4.70 | $4.60 | $4.64 | $3.40 | 71,944,750 |
| 2018-08-27 | $4.63 | $4.70 | $4.59 | $4.67 | $3.42 | 65,007,660 |
| 2018-08-24 | $4.62 | $4.67 | $4.60 | $4.63 | $3.39 | 42,110,160 |
| 2018-08-23 | $4.72 | $4.75 | $4.59 | $4.64 | $3.40 | 70,996,140 |
| 2018-08-22 | $4.79 | $4.87 | $4.73 | $4.74 | $3.47 | 63,495,290 |
| 2018-08-21 | $4.78 | $4.85 | $4.77 | $4.81 | $3.52 | 67,668,710 |
| 2018-08-20 | $4.69 | $4.83 | $4.65 | $4.82 | $3.53 | 74,023,720 |
| 2018-08-17 | $4.76 | $4.76 | $4.62 | $4.68 | $3.43 | 55,789,870 |
| 2018-08-16 | $4.69 | $4.77 | $4.61 | $4.68 | $3.43 | 53,726,730 |
| 2018-08-15 | $4.90 | $4.92 | $4.73 | $4.77 | $3.49 | 56,313,360 |
| 2018-08-14 | $4.95 | $5.04 | $4.85 | $4.89 | $3.58 | 96,258,340 |
| 2018-08-13 | $4.76 | $4.98 | $4.74 | $4.97 | $3.64 | 92,672,440 |
| 2018-08-10 | $4.82 | $4.90 | $4.78 | $4.80 | $3.51 | 72,848,570 |
| 2018-08-09 | $4.72 | $4.88 | $4.68 | $4.86 | $3.56 | 72,320,750 |
| 2018-08-08 | $4.84 | $4.95 | $4.78 | $4.79 | $3.51 | 87,102,980 |
| 2018-08-07 | $4.73 | $4.88 | $4.64 | $4.88 | $3.57 | 72,945,020 |
| 2018-08-06 | $4.74 | $4.82 | $4.61 | $4.68 | $3.43 | 65,286,140 |
| 2018-08-03 | $4.86 | $4.96 | $4.78 | $4.78 | $3.50 | 68,515,280 |
| 2018-08-02 | $4.89 | $4.92 | $4.69 | $4.89 | $3.58 | 91,313,930 |
| 2018-08-01 | $5.22 | $5.24 | $4.80 | $4.88 | $3.57 | 101,371,620 |
| 2018-07-31 | $5.16 | $5.19 | $5.04 | $5.12 | $3.75 | 50,826,120 |
| 2018-07-30 | $5.15 | $5.32 | $5.12 | $5.20 | $3.81 | 88,861,160 |
| 2018-07-27 | $5.12 | $5.19 | $5.01 | $5.15 | $3.77 | 104,398,840 |
| 2018-07-26 | $5.08 | $5.15 | $4.94 | $5.03 | $3.68 | 77,024,070 |
| 2018-07-25 | $4.97 | $5.18 | $4.94 | $5.10 | $3.73 | 109,088,520 |
| 2018-07-24 | $5.05 | $5.22 | $4.93 | $4.95 | $3.62 | 188,398,020 |
| 2018-07-23 | $4.66 | $4.92 | $4.64 | $4.89 | $3.58 | 94,968,280 |
| 2018-07-20 | $4.65 | $4.72 | $4.53 | $4.69 | $3.43 | 69,600,270 |
| 2018-07-19 | $4.57 | $4.68 | $4.54 | $4.66 | $3.41 | 88,439,880 |
| 2018-07-18 | $4.62 | $4.64 | $4.49 | $4.50 | $3.29 | 52,259,420 |
| 2018-07-17 | $4.64 | $4.65 | $4.51 | $4.62 | $3.38 | 48,382,880 |
| 2018-07-16 | $4.65 | $4.75 | $4.62 | $4.65 | $3.40 | 53,136,830 |
| 2018-07-13 | $4.70 | $4.75 | $4.60 | $4.68 | $3.43 | 65,860,450 |
| 2018-07-12 | $4.62 | $4.69 | $4.58 | $4.65 | $3.40 | 81,554,490 |
| 2018-07-11 | $4.42 | $4.60 | $4.38 | $4.55 | $3.33 | 77,574,050 |
| 2018-07-10 | $4.47 | $4.65 | $4.47 | $4.58 | $3.35 | 71,681,760 |
| 2018-07-09 | $4.35 | $4.48 | $4.34 | $4.48 | $3.28 | 64,598,620 |
| 2018-07-06 | $4.18 | $4.35 | $4.16 | $4.31 | $3.16 | 57,799,350 |
| 2018-07-05 | $4.27 | $4.29 | $4.19 | $4.20 | $3.08 | 54,073,350 |
| 2018-07-04 | $4.37 | $4.43 | $4.30 | $4.33 | $3.17 | 78,367,200 |
| 2018-07-03 | $4.22 | $4.25 | $4.12 | $4.25 | $3.11 | 45,574,950 |
| 2018-07-02 | $4.37 | $4.40 | $4.18 | $4.24 | $3.10 | 70,065,280 |
| 2018-06-29 | $4.34 | $4.43 | $4.21 | $4.42 | $3.24 | 68,096,790 |
| 2018-06-28 | $4.33 | $4.39 | $4.24 | $4.29 | $3.14 | 49,402,590 |
| 2018-06-27 | $4.46 | $4.50 | $4.26 | $4.28 | $3.13 | 70,187,900 |
| 2018-06-26 | $4.50 | $4.56 | $4.26 | $4.45 | $3.26 | 97,566,670 |
| 2018-06-25 | $4.80 | $4.83 | $4.63 | $4.65 | $3.40 | 67,003,690 |
| 2018-06-22 | $4.62 | $4.86 | $4.53 | $4.81 | $3.52 | 78,952,500 |
| 2018-06-21 | $4.74 | $4.91 | $4.65 | $4.68 | $3.43 | 107,767,510 |
| 2018-06-20 | $4.50 | $4.76 | $4.50 | $4.72 | $3.46 | 103,199,000 |
| 2018-06-19 | $4.86 | $4.92 | $4.46 | $4.50 | $3.29 | 140,877,490 |
| 2018-06-18 | $4.96 | $4.96 | $4.96 | $4.96 | $3.63 | 0 |
| 2018-06-15 | $4.98 | $5.08 | $4.93 | $4.96 | $3.63 | 83,953,430 |
| 2018-06-14 | $4.88 | $5.09 | $4.81 | $5.02 | $3.68 | 97,300,480 |
| 2018-06-13 | $4.78 | $4.96 | $4.74 | $4.88 | $3.57 | 107,098,380 |
| 2018-06-12 | $4.80 | $4.90 | $4.71 | $4.76 | $3.49 | 74,197,040 |
| 2018-06-11 | $4.56 | $4.82 | $4.55 | $4.74 | $3.47 | 94,935,800 |
| 2018-06-08 | $4.56 | $4.67 | $4.55 | $4.59 | $3.36 | 58,277,120 |
| 2018-06-07 | $4.53 | $4.66 | $4.53 | $4.60 | $3.37 | 93,552,280 |
| 2018-06-06 | $4.45 | $4.54 | $4.41 | $4.48 | $3.28 | 66,683,170 |
| 2018-06-05 | $4.55 | $4.55 | $4.45 | $4.53 | $3.32 | 45,143,690 |
| 2018-06-04 | $4.56 | $4.58 | $4.48 | $4.53 | $3.32 | 67,917,230 |
| 2018-06-01 | $4.32 | $4.53 | $4.31 | $4.46 | $3.27 | 96,755,960 |
| 2018-05-31 | $4.21 | $4.36 | $4.15 | $4.32 | $3.16 | 55,225,640 |
| 2018-05-30 | $4.20 | $4.26 | $4.12 | $4.16 | $3.05 | 58,675,820 |
| 2018-05-29 | $4.17 | $4.31 | $4.12 | $4.29 | $3.14 | 52,655,940 |
| 2018-05-28 | $4.25 | $4.27 | $4.15 | $4.18 | $3.06 | 38,834,850 |
| 2018-05-25 | $4.30 | $4.30 | $4.22 | $4.25 | $3.11 | 26,308,460 |
| 2018-05-24 | $4.32 | $4.33 | $4.28 | $4.30 | $3.15 | 26,429,120 |
| 2018-05-23 | $4.41 | $4.41 | $4.29 | $4.30 | $3.15 | 50,350,960 |
| 2018-05-22 | $4.48 | $4.49 | $4.39 | $4.44 | $3.25 | 35,848,420 |
| 2018-05-21 | $4.52 | $4.56 | $4.47 | $4.48 | $3.28 | 45,457,460 |
| 2018-05-18 | $4.41 | $4.44 | $4.34 | $4.43 | $3.24 | 46,643,680 |
| 2018-05-17 | $4.42 | $4.46 | $4.34 | $4.42 | $3.24 | 44,716,840 |
| 2018-05-16 | $4.50 | $4.50 | $4.41 | $4.43 | $3.24 | 44,186,860 |
| 2018-05-15 | $4.51 | $4.56 | $4.44 | $4.52 | $3.31 | 43,009,220 |
| 2018-05-14 | $4.53 | $4.55 | $4.48 | $4.50 | $3.29 | 29,116,700 |
| 2018-05-11 | $4.56 | $4.57 | $4.48 | $4.53 | $3.32 | 45,600,700 |
| 2018-05-10 | $4.50 | $4.54 | $4.47 | $4.53 | $3.32 | 36,745,780 |
| 2018-05-09 | $4.62 | $4.62 | $4.42 | $4.48 | $3.28 | 89,756,630 |
| 2018-05-08 | $4.64 | $4.69 | $4.62 | $4.65 | $3.40 | 42,618,520 |
| 2018-05-07 | $4.67 | $4.67 | $4.55 | $4.65 | $3.40 | 59,543,100 |
| 2018-05-04 | $4.80 | $4.85 | $4.67 | $4.72 | $3.42 | 61,468,760 |
| 2018-05-03 | $4.78 | $4.90 | $4.73 | $4.83 | $3.50 | 91,400,870 |
| 2018-05-02 | $4.62 | $4.77 | $4.61 | $4.77 | $3.46 | 72,133,770 |
| 2018-05-01 | $4.62 | $4.62 | $4.62 | $4.62 | $3.35 | 0 |
| 2018-04-30 | $4.62 | $4.62 | $4.62 | $4.62 | $3.35 | 0 |
| 2018-04-27 | $4.65 | $4.69 | $4.57 | $4.62 | $3.35 | 41,165,980 |
| 2018-04-26 | $4.69 | $4.71 | $4.57 | $4.63 | $3.35 | 48,027,940 |
| 2018-04-25 | $4.75 | $4.79 | $4.65 | $4.72 | $3.42 | 59,775,910 |
| 2018-04-24 | $4.77 | $4.86 | $4.76 | $4.80 | $3.48 | 108,462,080 |
| 2018-04-23 | $4.57 | $4.75 | $4.55 | $4.64 | $3.36 | 53,988,910 |
| 2018-04-20 | $4.66 | $4.74 | $4.52 | $4.55 | $3.30 | 62,571,010 |
| 2018-04-19 | $4.53 | $4.74 | $4.50 | $4.69 | $3.40 | 100,085,490 |
| 2018-04-18 | $4.45 | $4.56 | $4.40 | $4.50 | $3.26 | 112,952,320 |
| 2018-04-17 | $4.32 | $4.42 | $4.27 | $4.35 | $3.15 | 53,458,710 |
| 2018-04-16 | $4.48 | $4.48 | $4.25 | $4.31 | $3.12 | 62,764,040 |
| 2018-04-13 | $4.51 | $4.54 | $4.41 | $4.50 | $3.26 | 34,881,060 |
| 2018-04-12 | $4.51 | $4.51 | $4.41 | $4.49 | $3.25 | 41,802,180 |
| 2018-04-11 | $4.59 | $4.66 | $4.50 | $4.52 | $3.27 | 59,236,440 |
| 2018-04-10 | $4.39 | $4.56 | $4.39 | $4.55 | $3.30 | 81,233,610 |
| 2018-04-09 | $4.24 | $4.38 | $4.24 | $4.36 | $3.16 | 49,324,730 |
| 2018-04-06 | $4.25 | $4.25 | $4.25 | $4.25 | $3.08 | 0 |
| 2018-04-05 | $4.25 | $4.25 | $4.25 | $4.25 | $3.08 | 0 |
| 2018-04-04 | $4.35 | $4.40 | $4.24 | $4.25 | $3.08 | 38,361,010 |
| 2018-04-03 | $4.32 | $4.42 | $4.28 | $4.34 | $3.14 | 47,969,670 |
| 2018-04-02 | $4.37 | $4.54 | $4.37 | $4.40 | $3.19 | 80,821,890 |
| 2018-03-30 | $4.33 | $4.38 | $4.27 | $4.37 | $3.17 | 57,764,740 |
| 2018-03-29 | $4.17 | $4.37 | $4.12 | $4.33 | $3.14 | 83,423,210 |
| 2018-03-28 | $4.10 | $4.26 | $4.08 | $4.15 | $3.01 | 45,096,880 |
| 2018-03-27 | $4.29 | $4.33 | $4.17 | $4.21 | $3.05 | 58,006,140 |
| 2018-03-26 | $4.05 | $4.18 | $3.99 | $4.16 | $3.01 | 75,143,050 |
| 2018-03-23 | $4.48 | $4.48 | $4.25 | $4.25 | $3.08 | 142,314,910 |
| 2018-03-22 | $4.79 | $4.81 | $4.68 | $4.72 | $3.42 | 42,416,960 |
| 2018-03-21 | $4.86 | $4.87 | $4.75 | $4.77 | $3.46 | 54,587,220 |
| 2018-03-20 | $4.73 | $4.84 | $4.70 | $4.83 | $3.50 | 45,458,580 |
| 2018-03-19 | $4.91 | $4.92 | $4.77 | $4.79 | $3.47 | 87,142,460 |
| 2018-03-16 | $5.11 | $5.13 | $4.97 | $4.98 | $3.61 | 73,857,850 |
| 2018-03-15 | $5.11 | $5.14 | $5.06 | $5.10 | $3.69 | 54,988,440 |
| 2018-03-14 | $5.09 | $5.20 | $5.02 | $5.16 | $3.74 | 100,754,010 |
| 2018-03-13 | $5.11 | $5.21 | $5.09 | $5.12 | $3.71 | 87,270,520 |
| 2018-03-12 | $5.10 | $5.19 | $5.07 | $5.15 | $3.73 | 115,354,430 |
| 2018-03-09 | $5.17 | $5.20 | $5.05 | $5.12 | $3.71 | 107,942,410 |
| 2018-03-08 | $5.17 | $5.26 | $5.14 | $5.21 | $3.77 | 56,539,120 |
| 2018-03-07 | $5.27 | $5.32 | $5.17 | $5.19 | $3.76 | 80,520,120 |
| 2018-03-06 | $5.17 | $5.35 | $5.07 | $5.34 | $3.87 | 127,959,570 |
| 2018-03-05 | $5.25 | $5.29 | $5.06 | $5.13 | $3.72 | 111,005,520 |
| 2018-03-02 | $5.45 | $5.47 | $5.23 | $5.24 | $3.80 | 166,530,580 |
| 2018-03-01 | $5.55 | $5.73 | $5.51 | $5.59 | $4.05 | 153,009,160 |
| 2018-02-28 | $5.53 | $5.72 | $5.47 | $5.65 | $4.09 | 133,032,800 |
| 2018-02-27 | $5.72 | $5.75 | $5.53 | $5.59 | $4.05 | 134,472,440 |
| 2018-02-26 | $5.69 | $5.83 | $5.62 | $5.69 | $4.12 | 219,357,400 |
| 2018-02-23 | $5.28 | $5.67 | $5.25 | $5.64 | $4.09 | 186,780,690 |
| 2018-02-22 | $5.36 | $5.36 | $5.22 | $5.32 | $3.85 | 112,503,610 |
| 2018-02-21 | $5.28 | $5.28 | $5.28 | $5.28 | $3.82 | 0 |
| 2018-02-20 | $5.28 | $5.28 | $5.28 | $5.28 | $3.82 | 0 |
| 2018-02-19 | $5.28 | $5.28 | $5.28 | $5.28 | $3.82 | 0 |
| 2018-02-16 | $5.28 | $5.28 | $5.28 | $5.28 | $3.82 | 0 |
| 2018-02-15 | $5.28 | $5.28 | $5.28 | $5.28 | $3.82 | 0 |
| 2018-02-14 | $5.17 | $5.32 | $5.06 | $5.28 | $3.82 | 114,423,240 |
| 2018-02-13 | $5.15 | $5.33 | $5.07 | $5.15 | $3.73 | 148,819,790 |
| 2018-02-12 | $5.08 | $5.28 | $5.00 | $5.27 | $3.82 | 104,369,640 |
| 2018-02-09 | $5.30 | $5.43 | $4.93 | $5.05 | $3.66 | 147,193,530 |
| 2018-02-08 | $5.36 | $5.52 | $5.25 | $5.42 | $3.93 | 105,886,600 |
| 2018-02-07 | $5.63 | $5.68 | $5.36 | $5.39 | $3.90 | 169,524,680 |
| 2018-02-06 | $5.71 | $5.83 | $5.42 | $5.43 | $3.93 | 170,963,340 |
| 2018-02-05 | $5.61 | $5.98 | $5.59 | $5.87 | $4.25 | 216,210,880 |
| 2018-02-02 | $5.40 | $5.75 | $5.21 | $5.71 | $4.14 | 216,970,110 |
| 2018-02-01 | $5.36 | $5.57 | $5.29 | $5.44 | $3.94 | 182,743,960 |
| 2018-01-31 | $5.23 | $5.43 | $5.23 | $5.31 | $3.85 | 99,127,340 |
| 2018-01-30 | $5.48 | $5.49 | $5.31 | $5.32 | $3.85 | 130,244,740 |
| 2018-01-29 | $5.37 | $5.58 | $5.35 | $5.50 | $3.98 | 226,914,210 |
| 2018-01-26 | $5.33 | $5.35 | $5.20 | $5.27 | $3.82 | 110,324,500 |
| 2018-01-25 | $5.39 | $5.44 | $5.28 | $5.35 | $3.88 | 125,925,850 |
| 2018-01-24 | $5.32 | $5.43 | $5.23 | $5.39 | $3.90 | 156,004,390 |
| 2018-01-23 | $5.39 | $5.40 | $5.20 | $5.28 | $3.82 | 152,295,500 |
| 2018-01-22 | $5.13 | $5.25 | $5.11 | $5.23 | $3.79 | 163,657,270 |
| 2018-01-19 | $4.93 | $5.10 | $4.92 | $5.03 | $3.64 | 109,720,050 |
| 2018-01-18 | $4.82 | $4.97 | $4.81 | $4.95 | $3.59 | 81,964,150 |
| 2018-01-17 | $4.80 | $4.89 | $4.73 | $4.85 | $3.51 | 74,583,400 |
| 2018-01-16 | $4.79 | $4.82 | $4.73 | $4.81 | $3.48 | 65,131,250 |
| 2018-01-15 | $4.98 | $4.98 | $4.75 | $4.78 | $3.46 | 109,777,670 |
| 2018-01-12 | $4.99 | $5.16 | $4.95 | $5.03 | $3.64 | 100,319,700 |
| 2018-01-11 | $5.04 | $5.06 | $4.93 | $4.95 | $3.59 | 69,189,100 |
| 2018-01-10 | $5.06 | $5.13 | $5.00 | $5.06 | $3.67 | 75,620,080 |
| 2018-01-09 | $5.15 | $5.19 | $5.06 | $5.09 | $3.69 | 68,494,450 |
| 2018-01-08 | $5.01 | $5.19 | $5.01 | $5.15 | $3.73 | 119,233,930 |
| 2018-01-05 | $5.09 | $5.13 | $5.00 | $5.03 | $3.64 | 73,621,000 |
| 2018-01-04 | $5.02 | $5.19 | $5.00 | $5.14 | $3.72 | 114,222,890 |
| 2018-01-03 | $5.09 | $5.17 | $5.00 | $5.07 | $3.67 | 106,881,420 |
| 2018-01-02 | $4.85 | $5.12 | $4.83 | $5.10 | $3.69 | 109,234,310 |
| 2018-01-01 | $4.84 | $4.84 | $4.84 | $4.84 | $3.51 | 0 |
| 2017-12-29 | $4.86 | $4.91 | $4.83 | $4.84 | $3.51 | 37,840,630 |
| 2017-12-28 | $4.69 | $4.92 | $4.67 | $4.86 | $3.52 | 90,270,480 |
| 2017-12-27 | $4.67 | $4.84 | $4.64 | $4.73 | $3.43 | 63,141,040 |
| 2017-12-26 | $4.66 | $4.72 | $4.61 | $4.71 | $3.41 | 58,287,420 |
| 2017-12-25 | $4.80 | $4.80 | $4.67 | $4.68 | $3.39 | 51,029,310 |
| 2017-12-22 | $4.84 | $4.89 | $4.79 | $4.83 | $3.50 | 51,604,610 |
| 2017-12-21 | $4.67 | $4.85 | $4.66 | $4.82 | $3.49 | 71,585,180 |
| 2017-12-20 | $4.84 | $4.86 | $4.66 | $4.68 | $3.39 | 72,564,540 |
| 2017-12-19 | $4.87 | $4.88 | $4.82 | $4.87 | $3.53 | 38,438,850 |
| 2017-12-18 | $4.86 | $4.92 | $4.78 | $4.89 | $3.54 | 54,459,370 |
| 2017-12-15 | $4.99 | $4.99 | $4.78 | $4.79 | $3.47 | 91,549,490 |
| 2017-12-14 | $5.02 | $5.08 | $4.94 | $5.01 | $3.63 | 56,970,270 |
| 2017-12-13 | $4.95 | $5.05 | $4.91 | $5.04 | $3.65 | 61,190,340 |
| 2017-12-12 | $5.12 | $5.23 | $5.05 | $5.05 | $3.66 | 81,779,330 |
| 2017-12-11 | $5.11 | $5.17 | $5.01 | $5.14 | $3.72 | 87,155,150 |
| 2017-12-08 | $4.81 | $5.17 | $4.75 | $5.11 | $3.70 | 143,034,760 |
| 2017-12-07 | $4.99 | $5.04 | $4.86 | $4.87 | $3.53 | 75,808,750 |
| 2017-12-06 | $5.07 | $5.07 | $4.82 | $5.03 | $3.64 | 116,259,560 |
| 2017-12-05 | $5.37 | $5.40 | $5.02 | $5.14 | $3.72 | 113,299,280 |
| 2017-12-04 | $5.47 | $5.55 | $5.34 | $5.36 | $3.88 | 100,455,230 |
| 2017-12-01 | $5.49 | $5.55 | $5.25 | $5.41 | $3.92 | 115,337,240 |
| 2017-11-30 | $5.60 | $5.68 | $5.46 | $5.47 | $3.96 | 132,178,010 |
| 2017-11-29 | $5.37 | $5.72 | $5.32 | $5.58 | $4.04 | 230,355,300 |
| 2017-11-28 | $5.10 | $5.43 | $5.02 | $5.40 | $3.91 | 174,345,650 |
| 2017-11-27 | $5.19 | $5.30 | $5.07 | $5.09 | $3.69 | 136,207,980 |
| 2017-11-24 | $4.89 | $5.10 | $4.80 | $5.09 | $3.69 | 120,068,810 |
| 2017-11-23 | $4.92 | $5.12 | $4.87 | $4.93 | $3.57 | 130,251,720 |
| 2017-11-22 | $4.85 | $4.91 | $4.80 | $4.88 | $3.54 | 83,798,290 |
| 2017-11-21 | $4.83 | $4.93 | $4.71 | $4.77 | $3.46 | 85,914,060 |
| 2017-11-20 | $4.72 | $4.86 | $4.52 | $4.85 | $3.51 | 82,269,950 |
| 2017-11-17 | $5.03 | $5.06 | $4.64 | $4.76 | $3.45 | 106,202,480 |
| 2017-11-16 | $5.07 | $5.18 | $4.97 | $5.09 | $3.69 | 73,711,160 |
| 2017-11-15 | $5.15 | $5.15 | $5.02 | $5.07 | $3.67 | 89,386,080 |
| 2017-11-14 | $5.18 | $5.44 | $5.16 | $5.27 | $3.82 | 140,550,010 |
| 2017-11-13 | $4.91 | $5.22 | $4.87 | $5.20 | $3.77 | 145,756,000 |
| 2017-11-10 | $4.91 | $4.94 | $4.85 | $4.91 | $3.56 | 50,579,500 |
| 2017-11-09 | $4.98 | $5.10 | $4.89 | $4.95 | $3.59 | 98,216,790 |
| 2017-11-08 | $4.82 | $4.99 | $4.76 | $4.88 | $3.54 | 82,152,730 |
| 2017-11-07 | $4.61 | $5.00 | $4.59 | $4.85 | $3.51 | 160,225,120 |
| 2017-11-06 | $4.49 | $4.67 | $4.37 | $4.64 | $3.36 | 84,698,560 |
| 2017-11-03 | $4.60 | $4.64 | $4.39 | $4.45 | $3.22 | 64,147,570 |
| 2017-11-02 | $4.62 | $4.69 | $4.59 | $4.62 | $3.35 | 72,854,960 |
| 2017-11-01 | $4.70 | $4.75 | $4.61 | $4.61 | $3.34 | 62,468,360 |
| 2017-10-31 | $4.60 | $4.69 | $4.58 | $4.68 | $3.39 | 51,010,700 |
| 2017-10-30 | $4.85 | $4.85 | $4.57 | $4.62 | $3.35 | 71,956,410 |
| 2017-10-27 | $4.92 | $4.93 | $4.81 | $4.85 | $3.51 | 58,257,100 |
| 2017-10-26 | $4.88 | $5.00 | $4.84 | $4.95 | $3.59 | 58,008,390 |
| 2017-10-25 | $4.94 | $4.98 | $4.88 | $4.93 | $3.57 | 38,665,970 |
| 2017-10-24 | $4.93 | $5.02 | $4.91 | $4.94 | $3.58 | 48,099,520 |
| 2017-10-23 | $4.93 | $4.95 | $4.86 | $4.92 | $3.56 | 43,563,700 |
| 2017-10-20 | $4.81 | $4.98 | $4.76 | $4.97 | $3.60 | 62,833,000 |
| 2017-10-19 | $4.88 | $4.88 | $4.75 | $4.78 | $3.46 | 78,961,660 |
| 2017-10-18 | $5.06 | $5.14 | $4.94 | $4.95 | $3.59 | 148,865,640 |
| 2017-10-17 | $5.31 | $5.34 | $5.22 | $5.24 | $3.80 | 60,457,330 |
| 2017-10-16 | $5.36 | $5.47 | $5.26 | $5.39 | $3.90 | 98,447,460 |
| 2017-10-13 | $5.27 | $5.39 | $5.22 | $5.34 | $3.87 | 88,300,570 |
| 2017-10-12 | $5.13 | $5.32 | $5.10 | $5.28 | $3.82 | 103,795,790 |
| 2017-10-11 | $5.23 | $5.29 | $5.08 | $5.12 | $3.71 | 93,941,600 |
| 2017-10-10 | $5.44 | $5.45 | $5.23 | $5.26 | $3.81 | 119,938,660 |
| 2017-10-09 | $5.68 | $5.74 | $5.48 | $5.49 | $3.98 | 96,803,940 |
| 2017-10-06 | $5.54 | $5.54 | $5.54 | $5.54 | $4.01 | 0 |
| 2017-10-05 | $5.54 | $5.54 | $5.54 | $5.54 | $4.01 | 0 |
| 2017-10-04 | $5.54 | $5.54 | $5.54 | $5.54 | $4.01 | 0 |
| 2017-10-03 | $5.54 | $5.54 | $5.54 | $5.54 | $4.01 | 0 |
| 2017-10-02 | $5.54 | $5.54 | $5.54 | $5.54 | $4.01 | 0 |
| 2017-09-29 | $5.43 | $5.55 | $5.40 | $5.54 | $4.01 | 87,700,880 |
| 2017-09-28 | $5.54 | $5.54 | $5.40 | $5.43 | $3.93 | 99,955,230 |
| 2017-09-27 | $5.47 | $5.64 | $5.37 | $5.54 | $4.01 | 186,923,630 |
| 2017-09-26 | $5.20 | $5.40 | $5.20 | $5.32 | $3.85 | 85,092,820 |
| 2017-09-25 | $5.26 | $5.30 | $5.17 | $5.20 | $3.77 | 71,037,850 |
| 2017-09-22 | $5.19 | $5.40 | $5.13 | $5.30 | $3.84 | 112,348,680 |
| 2017-09-21 | $5.49 | $5.57 | $5.35 | $5.36 | $3.88 | 103,761,320 |
| 2017-09-20 | $5.39 | $5.55 | $5.31 | $5.51 | $3.99 | 118,377,760 |
| 2017-09-19 | $5.47 | $5.52 | $5.32 | $5.35 | $3.88 | 110,990,050 |
| 2017-09-18 | $5.46 | $5.48 | $5.30 | $5.44 | $3.94 | 133,682,380 |
| 2017-09-15 | $6.02 | $6.02 | $5.45 | $5.51 | $3.99 | 219,764,230 |
| 2017-09-14 | $6.15 | $6.28 | $5.98 | $6.04 | $4.38 | 130,464,550 |
| 2017-09-13 | $6.00 | $6.24 | $5.96 | $6.18 | $4.48 | 162,386,220 |
| 2017-09-12 | $6.22 | $6.27 | $5.94 | $6.02 | $4.36 | 169,688,450 |
| 2017-09-11 | $5.94 | $6.11 | $5.79 | $6.09 | $4.41 | 130,333,460 |
| 2017-09-08 | $6.15 | $6.20 | $5.99 | $6.05 | $4.38 | 130,655,740 |
| 2017-09-07 | $6.22 | $6.36 | $6.05 | $6.12 | $4.43 | 121,922,020 |
| 2017-09-06 | $6.18 | $6.48 | $6.13 | $6.29 | $4.56 | 130,992,170 |
| 2017-09-05 | $6.21 | $6.41 | $5.98 | $6.27 | $4.54 | 160,690,300 |
| 2017-09-04 | $6.55 | $6.65 | $6.14 | $6.23 | $4.51 | 217,760,290 |
| 2017-09-01 | $6.02 | $6.58 | $6.02 | $6.41 | $4.64 | 211,987,980 |
| 2017-08-31 | $5.84 | $6.07 | $5.73 | $6.01 | $4.35 | 224,901,620 |
| 2017-08-30 | $5.48 | $5.92 | $5.45 | $5.85 | $4.24 | 259,569,460 |
| 2017-08-29 | $5.26 | $5.55 | $5.24 | $5.38 | $3.90 | 116,516,620 |
| 2017-08-28 | $5.15 | $5.38 | $5.11 | $5.28 | $3.82 | 103,304,470 |
| 2017-08-25 | $5.09 | $5.30 | $5.09 | $5.20 | $3.77 | 120,764,310 |
| 2017-08-24 | $5.02 | $5.11 | $4.96 | $5.01 | $3.63 | 64,846,950 |
| 2017-08-23 | $5.05 | $5.13 | $4.98 | $4.99 | $3.61 | 81,321,160 |
| 2017-08-22 | $5.20 | $5.33 | $5.15 | $5.23 | $3.79 | 84,282,750 |
| 2017-08-21 | $5.01 | $5.29 | $4.97 | $5.27 | $3.82 | 133,726,730 |
| 2017-08-18 | $4.93 | $5.03 | $4.89 | $4.96 | $3.59 | 77,193,230 |
| 2017-08-17 | $4.99 | $5.03 | $4.87 | $4.96 | $3.59 | 81,631,810 |
| 2017-08-16 | $4.91 | $5.00 | $4.77 | $4.87 | $3.53 | 87,866,560 |
| 2017-08-15 | $4.83 | $4.99 | $4.71 | $4.92 | $3.56 | 110,984,690 |
| 2017-08-14 | $4.95 | $5.08 | $4.78 | $4.90 | $3.55 | 156,674,890 |
| 2017-08-11 | $5.29 | $5.40 | $4.97 | $4.97 | $3.60 | 175,138,400 |
| 2017-08-10 | $5.53 | $5.63 | $5.44 | $5.52 | $4.00 | 107,960,170 |
| 2017-08-09 | $5.43 | $5.75 | $5.21 | $5.66 | $4.10 | 179,799,600 |
| 2017-08-08 | $5.65 | $5.83 | $5.40 | $5.47 | $3.96 | 195,803,890 |
| 2017-08-07 | $5.58 | $5.69 | $5.21 | $5.68 | $4.11 | 221,810,150 |
| 2017-08-04 | $5.56 | $5.88 | $5.32 | $5.34 | $3.87 | 233,296,220 |
| 2017-08-03 | $5.15 | $5.58 | $5.12 | $5.55 | $4.02 | 245,018,320 |
| 2017-08-02 | $5.00 | $5.40 | $4.98 | $5.22 | $3.78 | 181,187,460 |
| 2017-08-01 | $5.02 | $5.13 | $4.90 | $5.04 | $3.65 | 139,258,010 |
| 2017-07-31 | $4.67 | $5.06 | $4.67 | $4.99 | $3.61 | 208,538,060 |
| 2017-07-28 | $4.49 | $4.63 | $4.40 | $4.60 | $3.33 | 106,412,680 |
| 2017-07-27 | $4.49 | $4.64 | $4.40 | $4.50 | $3.26 | 119,156,620 |
| 2017-07-26 | $4.58 | $4.70 | $4.49 | $4.54 | $3.29 | 106,327,250 |
| 2017-07-25 | $4.49 | $4.57 | $4.39 | $4.55 | $3.30 | 120,290,840 |
| 2017-07-24 | $4.50 | $4.70 | $4.47 | $4.52 | $3.27 | 158,242,980 |
| 2017-07-21 | $4.38 | $4.51 | $4.34 | $4.50 | $3.26 | 140,832,890 |
| 2017-07-20 | $4.47 | $4.62 | $4.37 | $4.39 | $3.18 | 191,745,840 |
| 2017-07-19 | $4.17 | $4.57 | $4.17 | $4.52 | $3.27 | 284,594,790 |
| 2017-07-18 | $4.00 | $4.20 | $3.95 | $4.15 | $3.01 | 174,682,410 |
| 2017-07-17 | $4.00 | $4.08 | $3.83 | $3.91 | $2.83 | 79,747,070 |
| 2017-07-14 | $4.07 | $4.10 | $3.98 | $4.02 | $2.91 | 49,142,360 |
| 2017-07-13 | $3.95 | $4.12 | $3.92 | $4.07 | $2.95 | 91,682,570 |
| 2017-07-12 | $4.02 | $4.07 | $3.81 | $3.98 | $2.88 | 131,288,730 |
| 2017-07-11 | $4.10 | $4.11 | $3.98 | $4.05 | $2.93 | 83,486,630 |
| 2017-07-10 | $3.97 | $4.20 | $3.95 | $4.09 | $2.96 | 132,614,030 |
| 2017-07-07 | $3.92 | $3.98 | $3.87 | $3.97 | $2.88 | 94,506,020 |
| 2017-07-06 | $3.87 | $3.99 | $3.83 | $3.96 | $2.87 | 94,622,150 |
| 2017-07-05 | $3.82 | $3.93 | $3.81 | $3.87 | $2.80 | 61,098,250 |
| 2017-07-04 | $3.87 | $3.88 | $3.77 | $3.83 | $2.77 | 59,725,630 |
| 2017-07-03 | $3.73 | $3.92 | $3.72 | $3.87 | $2.80 | 116,570,810 |
| 2017-06-30 | $3.71 | $3.75 | $3.69 | $3.71 | $2.69 | 33,330,400 |
| 2017-06-29 | $3.69 | $3.74 | $3.64 | $3.69 | $2.67 | 58,989,490 |
| 2017-06-28 | $3.61 | $3.79 | $3.61 | $3.70 | $2.68 | 92,336,010 |
| 2017-06-27 | $3.52 | $3.65 | $3.51 | $3.61 | $2.62 | 62,028,090 |
| 2017-06-26 | $3.43 | $3.51 | $3.41 | $3.51 | $2.54 | 44,883,770 |
| 2017-06-23 | $3.37 | $3.44 | $3.31 | $3.43 | $2.48 | 39,926,930 |
| 2017-06-22 | $3.49 | $3.51 | $3.36 | $3.37 | $2.44 | 56,636,810 |
| 2017-06-21 | $3.44 | $3.56 | $3.42 | $3.49 | $2.53 | 51,252,010 |
| 2017-06-20 | $3.41 | $3.55 | $3.40 | $3.44 | $2.49 | 59,157,900 |
| 2017-06-19 | $3.28 | $3.44 | $3.27 | $3.42 | $2.48 | 58,498,860 |
| 2017-06-16 | $3.22 | $3.32 | $3.21 | $3.28 | $2.38 | 43,772,070 |
| 2017-06-15 | $3.20 | $3.23 | $3.19 | $3.22 | $2.33 | 27,013,770 |
| 2017-06-14 | $3.21 | $3.22 | $3.18 | $3.20 | $2.32 | 16,422,720 |
| 2017-06-13 | $3.15 | $3.22 | $3.13 | $3.20 | $2.32 | 21,386,120 |
| 2017-06-12 | $3.21 | $3.23 | $3.13 | $3.14 | $2.27 | 27,722,570 |
| 2017-06-09 | $3.25 | $3.25 | $3.20 | $3.22 | $2.33 | 25,562,280 |
| 2017-06-08 | $3.23 | $3.27 | $3.20 | $3.26 | $2.36 | 29,054,730 |
| 2017-06-07 | $3.19 | $3.24 | $3.17 | $3.23 | $2.34 | 25,426,840 |
| 2017-06-06 | $3.14 | $3.19 | $3.12 | $3.19 | $2.31 | 18,210,890 |
| 2017-06-05 | $3.17 | $3.18 | $3.13 | $3.15 | $2.28 | 17,020,530 |
| 2017-06-02 | $3.09 | $3.17 | $3.08 | $3.16 | $2.29 | 17,626,310 |
| 2017-06-01 | $3.16 | $3.17 | $3.08 | $3.09 | $2.24 | 33,689,560 |
| 2017-05-31 | $3.30 | $3.33 | $3.16 | $3.18 | $2.30 | 40,839,910 |
| 2017-05-30 | $3.28 | $3.28 | $3.28 | $3.28 | $2.38 | 0 |
| 2017-05-29 | $3.28 | $3.28 | $3.28 | $3.28 | $2.38 | 0 |
| 2017-05-26 | $3.29 | $3.31 | $3.25 | $3.28 | $2.38 | 26,639,160 |
| 2017-05-25 | $3.20 | $3.29 | $3.19 | $3.28 | $2.38 | 31,977,710 |
| 2017-05-24 | $3.13 | $3.25 | $3.13 | $3.20 | $2.32 | 30,677,340 |
| 2017-05-23 | $3.20 | $3.22 | $3.12 | $3.14 | $2.27 | 26,527,050 |
| 2017-05-22 | $3.19 | $3.35 | $3.18 | $3.20 | $2.32 | 42,286,060 |
| 2017-05-19 | $3.12 | $3.17 | $3.11 | $3.17 | $2.30 | 20,845,850 |
| 2017-05-18 | $3.13 | $3.19 | $3.10 | $3.12 | $2.26 | 26,966,410 |
| 2017-05-17 | $3.15 | $3.20 | $3.12 | $3.16 | $2.29 | 36,108,580 |
| 2017-05-16 | $3.18 | $3.18 | $3.02 | $3.16 | $2.29 | 49,495,190 |
| 2017-05-15 | $3.25 | $3.26 | $3.15 | $3.19 | $2.31 | 20,045,390 |
| 2017-05-12 | $3.18 | $3.25 | $3.15 | $3.22 | $2.33 | 25,090,880 |
| 2017-05-11 | $3.30 | $3.32 | $3.06 | $3.21 | $2.33 | 53,611,130 |
| 2017-05-10 | $3.39 | $3.43 | $3.29 | $3.30 | $2.39 | 37,243,310 |
| 2017-05-09 | $3.39 | $3.44 | $3.38 | $3.41 | $2.47 | 18,965,350 |
| 2017-05-08 | $3.43 | $3.45 | $3.38 | $3.39 | $2.46 | 19,646,400 |
| 2017-05-05 | $3.43 | $3.48 | $3.42 | $3.45 | $2.50 | 22,329,220 |
| 2017-05-04 | $3.52 | $3.56 | $3.46 | $3.47 | $2.51 | 26,610,160 |
| 2017-05-03 | $3.50 | $3.57 | $3.49 | $3.54 | $2.56 | 24,408,970 |
| 2017-05-02 | $3.52 | $3.63 | $3.52 | $3.53 | $2.56 | 21,726,480 |
| 2017-05-01 | $3.55 | $3.55 | $3.55 | $3.55 | $2.57 | 0 |
| 2017-04-28 | $3.40 | $3.56 | $3.38 | $3.55 | $2.57 | 36,386,350 |
| 2017-04-27 | $3.45 | $3.45 | $3.37 | $3.41 | $2.47 | 29,752,620 |
| 2017-04-26 | $3.45 | $3.50 | $3.43 | $3.46 | $2.51 | 16,879,080 |
| 2017-04-25 | $3.40 | $3.48 | $3.36 | $3.46 | $2.51 | 23,505,540 |
| 2017-04-24 | $3.53 | $3.55 | $3.40 | $3.40 | $2.46 | 35,348,410 |
| 2017-04-21 | $3.66 | $3.66 | $3.48 | $3.57 | $2.59 | 47,338,670 |
| 2017-04-20 | $3.65 | $3.67 | $3.60 | $3.64 | $2.64 | 28,358,100 |
| 2017-04-19 | $3.64 | $3.67 | $3.53 | $3.66 | $2.65 | 41,233,680 |
| 2017-04-18 | $3.66 | $3.72 | $3.65 | $3.65 | $2.64 | 28,286,320 |
| 2017-04-17 | $3.68 | $3.71 | $3.63 | $3.66 | $2.65 | 31,090,320 |
| 2017-04-14 | $3.79 | $3.79 | $3.67 | $3.68 | $2.67 | 34,385,140 |
| 2017-04-13 | $3.74 | $3.84 | $3.73 | $3.79 | $2.75 | 27,256,840 |
| 2017-04-12 | $3.82 | $3.84 | $3.71 | $3.75 | $2.72 | 46,799,850 |
| 2017-04-11 | $3.86 | $3.91 | $3.76 | $3.82 | $2.77 | 56,104,570 |
| 2017-04-10 | $3.89 | $3.93 | $3.85 | $3.86 | $2.80 | 54,298,420 |
| 2017-04-07 | $3.79 | $3.90 | $3.72 | $3.88 | $2.81 | 74,807,420 |
| 2017-04-06 | $3.72 | $3.77 | $3.70 | $3.76 | $2.72 | 40,789,500 |
| 2017-04-05 | $3.68 | $3.75 | $3.65 | $3.71 | $2.69 | 51,842,960 |
| 2017-04-04 | $3.67 | $3.67 | $3.67 | $3.67 | $2.66 | 0 |
| 2017-04-03 | $3.67 | $3.67 | $3.67 | $3.67 | $2.66 | 0 |
| 2017-03-31 | $3.65 | $3.69 | $3.61 | $3.67 | $2.66 | 24,659,340 |
| 2017-03-30 | $3.70 | $3.75 | $3.63 | $3.63 | $2.63 | 27,314,940 |
| 2017-03-29 | $3.69 | $3.79 | $3.66 | $3.73 | $2.70 | 29,897,650 |
| 2017-03-28 | $3.74 | $3.74 | $3.65 | $3.70 | $2.68 | 23,553,360 |
| 2017-03-27 | $3.73 | $3.76 | $3.70 | $3.74 | $2.71 | 25,689,040 |
| 2017-03-24 | $3.65 | $3.74 | $3.63 | $3.73 | $2.70 | 30,450,180 |
| 2017-03-23 | $3.72 | $3.75 | $3.62 | $3.65 | $2.64 | 41,823,650 |
| 2017-03-22 | $3.78 | $3.80 | $3.70 | $3.73 | $2.70 | 42,312,890 |
| 2017-03-21 | $3.79 | $3.82 | $3.76 | $3.80 | $2.75 | 23,599,990 |
| 2017-03-20 | $3.84 | $3.87 | $3.77 | $3.80 | $2.75 | 36,204,180 |
| 2017-03-17 | $3.90 | $3.96 | $3.83 | $3.84 | $2.78 | 52,171,460 |
| 2017-03-16 | $3.82 | $3.91 | $3.77 | $3.90 | $2.83 | 65,135,450 |
| 2017-03-15 | $3.78 | $3.85 | $3.75 | $3.79 | $2.75 | 59,715,960 |
| 2017-03-14 | $3.69 | $3.80 | $3.69 | $3.77 | $2.73 | 57,282,550 |
| 2017-03-13 | $3.60 | $3.70 | $3.58 | $3.67 | $2.66 | 55,284,490 |
| 2017-03-10 | $3.75 | $3.81 | $3.67 | $3.68 | $2.67 | 96,825,920 |
| 2017-03-09 | $3.66 | $3.68 | $3.56 | $3.66 | $2.65 | 45,246,210 |
| 2017-03-08 | $3.74 | $3.74 | $3.53 | $3.68 | $2.67 | 128,555,740 |
| 2017-03-07 | $3.78 | $3.80 | $3.68 | $3.74 | $2.71 | 45,646,930 |
| 2017-03-06 | $3.81 | $3.81 | $3.77 | $3.80 | $2.75 | 24,254,130 |
| 2017-03-03 | $3.84 | $3.85 | $3.77 | $3.80 | $2.75 | 37,532,900 |
| 2017-03-02 | $3.80 | $3.89 | $3.78 | $3.83 | $2.77 | 41,682,520 |
| 2017-03-01 | $3.82 | $3.86 | $3.77 | $3.79 | $2.75 | 38,189,530 |
| 2017-02-28 | $3.80 | $3.85 | $3.74 | $3.83 | $2.77 | 36,616,110 |
| 2017-02-27 | $3.91 | $3.91 | $3.77 | $3.82 | $2.77 | 49,917,610 |
| 2017-02-24 | $3.98 | $4.23 | $3.70 | $3.92 | $2.84 | 159,938,360 |
| 2017-02-23 | $3.99 | $3.99 | $3.99 | $3.99 | $2.89 | 0 |
| 2017-02-22 | $3.99 | $3.99 | $3.99 | $3.99 | $2.89 | 0 |
| 2017-02-21 | $3.99 | $3.99 | $3.99 | $3.99 | $2.89 | 0 |
| 2017-02-20 | $3.99 | $3.99 | $3.99 | $3.99 | $2.89 | 0 |
| 2017-02-17 | $3.98 | $4.08 | $3.97 | $3.99 | $2.89 | 60,886,780 |
| 2017-02-16 | $3.90 | $4.04 | $3.86 | $3.99 | $2.89 | 61,250,060 |
| 2017-02-15 | $3.92 | $3.98 | $3.87 | $3.92 | $2.84 | 52,806,950 |
| 2017-02-14 | $3.93 | $4.01 | $3.86 | $3.94 | $2.85 | 81,339,240 |
| 2017-02-13 | $4.05 | $4.12 | $3.91 | $3.96 | $2.87 | 103,308,590 |
| 2017-02-10 | $3.91 | $4.06 | $3.89 | $4.05 | $2.93 | 79,565,170 |
| 2017-02-09 | $3.90 | $3.94 | $3.86 | $3.92 | $2.84 | 42,550,320 |
| 2017-02-08 | $3.86 | $3.94 | $3.84 | $3.90 | $2.83 | 42,088,090 |
| 2017-02-07 | $3.75 | $3.93 | $3.73 | $3.88 | $2.81 | 81,285,630 |
| 2017-02-06 | $3.71 | $3.77 | $3.64 | $3.76 | $2.72 | 72,807,750 |
| 2017-02-03 | $3.64 | $3.80 | $3.61 | $3.71 | $2.69 | 60,901,220 |
| 2017-02-02 | $3.69 | $3.69 | $3.69 | $3.69 | $2.67 | 0 |
| 2017-02-01 | $3.69 | $3.69 | $3.69 | $3.69 | $2.67 | 0 |
| 2017-01-31 | $3.69 | $3.69 | $3.69 | $3.69 | $2.67 | 0 |
| 2017-01-30 | $3.69 | $3.69 | $3.69 | $3.69 | $2.67 | 0 |
| 2017-01-27 | $3.69 | $3.69 | $3.69 | $3.69 | $2.67 | 0 |
| 2017-01-26 | $3.48 | $3.69 | $3.48 | $3.69 | $2.67 | 67,175,060 |
| 2017-01-25 | $3.58 | $3.59 | $3.44 | $3.45 | $2.50 | 71,163,890 |
| 2017-01-24 | $3.58 | $3.63 | $3.53 | $3.59 | $2.60 | 64,338,600 |
| 2017-01-23 | $3.58 | $3.64 | $3.53 | $3.60 | $2.61 | 34,761,940 |
| 2017-01-20 | $3.58 | $3.70 | $3.53 | $3.59 | $2.60 | 58,958,000 |
| 2017-01-19 | $3.58 | $3.61 | $3.53 | $3.58 | $2.59 | 37,575,460 |
| 2017-01-18 | $3.57 | $3.66 | $3.54 | $3.60 | $2.61 | 49,350,810 |
| 2017-01-17 | $3.43 | $3.60 | $3.40 | $3.58 | $2.59 | 72,347,570 |
| 2017-01-16 | $3.29 | $3.46 | $3.27 | $3.43 | $2.48 | 119,718,520 |
| 2017-01-13 | $3.29 | $3.39 | $3.28 | $3.30 | $2.39 | 51,610,670 |
| 2017-01-12 | $3.35 | $3.35 | $3.23 | $3.30 | $2.39 | 44,078,150 |
| 2017-01-11 | $3.40 | $3.57 | $3.30 | $3.35 | $2.43 | 81,014,960 |
| 2017-01-10 | $3.41 | $3.46 | $3.36 | $3.42 | $2.48 | 54,170,730 |
| 2017-01-09 | $3.40 | $3.47 | $3.34 | $3.44 | $2.49 | 80,054,630 |
| 2017-01-06 | $3.24 | $3.54 | $3.21 | $3.44 | $2.49 | 118,539,500 |
| 2017-01-05 | $3.22 | $3.28 | $3.19 | $3.25 | $2.35 | 55,215,010 |
| 2017-01-04 | $3.20 | $3.26 | $3.15 | $3.24 | $2.35 | 90,212,680 |
| 2017-01-03 | $3.09 | $3.20 | $3.09 | $3.19 | $2.31 | 52,351,370 |
| 2017-01-02 | $3.10 | $3.10 | $3.10 | $3.10 | $2.25 | 0 |
| 2016-12-30 | $3.10 | $3.16 | $3.04 | $3.10 | $2.25 | 57,974,180 |
| 2016-12-29 | $2.97 | $3.18 | $2.96 | $3.10 | $2.25 | 102,754,180 |
| 2016-12-28 | $2.98 | $3.03 | $2.97 | $2.98 | $2.16 | 30,056,030 |
| 2016-12-27 | $3.00 | $3.07 | $2.95 | $2.99 | $2.17 | 48,920,460 |
| 2016-12-26 | $3.06 | $3.08 | $2.90 | $3.01 | $2.18 | 59,655,160 |
| 2016-12-23 | $3.07 | $3.14 | $3.04 | $3.08 | $2.23 | 76,372,000 |
| 2016-12-22 | $2.94 | $3.08 | $2.92 | $3.08 | $2.23 | 106,387,490 |
| 2016-12-21 | $2.88 | $2.94 | $2.87 | $2.94 | $2.13 | 47,279,390 |
| 2016-12-20 | $2.91 | $2.92 | $2.86 | $2.89 | $2.09 | 23,645,400 |
| 2016-12-19 | $2.84 | $2.92 | $2.84 | $2.90 | $2.10 | 46,531,410 |
| 2016-12-16 | $2.83 | $2.86 | $2.82 | $2.84 | $2.06 | 15,018,000 |
| 2016-12-15 | $2.79 | $2.87 | $2.78 | $2.85 | $2.06 | 29,578,910 |
| 2016-12-14 | $2.84 | $2.86 | $2.79 | $2.80 | $2.03 | 26,065,090 |
| 2016-12-13 | $2.80 | $2.88 | $2.75 | $2.86 | $2.07 | 36,328,530 |
| 2016-12-12 | $2.94 | $2.98 | $2.81 | $2.82 | $2.04 | 63,980,100 |
| 2016-12-09 | $2.87 | $2.93 | $2.86 | $2.92 | $2.12 | 28,148,610 |
| 2016-12-08 | $2.92 | $2.96 | $2.88 | $2.89 | $2.09 | 36,287,970 |
| 2016-12-07 | $2.84 | $2.93 | $2.83 | $2.93 | $2.12 | 49,928,650 |
| 2016-12-06 | $2.85 | $2.86 | $2.83 | $2.84 | $2.06 | 20,658,890 |
| 2016-12-05 | $2.82 | $2.89 | $2.80 | $2.83 | $2.05 | 35,336,480 |
| 2016-12-02 | $2.90 | $2.94 | $2.84 | $2.86 | $2.07 | 62,712,030 |
| 2016-12-01 | $2.87 | $2.94 | $2.87 | $2.92 | $2.12 | 58,648,340 |
| 2016-11-30 | $2.88 | $2.94 | $2.85 | $2.87 | $2.08 | 66,703,380 |
| 2016-11-29 | $2.98 | $3.08 | $2.91 | $2.91 | $2.11 | 102,617,740 |
| 2016-11-28 | $2.99 | $3.03 | $2.94 | $3.00 | $2.17 | 57,880,340 |
| 2016-11-25 | $2.93 | $2.99 | $2.88 | $2.98 | $2.16 | 74,421,540 |
| 2016-11-24 | $2.89 | $3.00 | $2.89 | $2.96 | $2.14 | 101,197,870 |
| 2016-11-23 | $2.86 | $2.96 | $2.80 | $2.90 | $2.10 | 107,402,260 |
| 2016-11-22 | $2.71 | $2.94 | $2.70 | $2.85 | $2.06 | 120,695,180 |
| 2016-11-21 | $2.67 | $2.74 | $2.66 | $2.71 | $1.96 | 50,856,350 |
| 2016-11-18 | $2.71 | $2.72 | $2.67 | $2.67 | $1.93 | 32,065,230 |
| 2016-11-17 | $2.70 | $2.72 | $2.67 | $2.72 | $1.97 | 41,245,960 |
| 2016-11-16 | $2.69 | $2.71 | $2.67 | $2.71 | $1.96 | 45,663,030 |
| 2016-11-15 | $2.72 | $2.78 | $2.69 | $2.71 | $1.96 | 60,151,700 |
| 2016-11-14 | $2.73 | $2.77 | $2.71 | $2.74 | $1.98 | 65,828,430 |
| 2016-11-11 | $2.66 | $2.77 | $2.65 | $2.76 | $2.00 | 75,436,850 |
| 2016-11-10 | $2.62 | $2.68 | $2.61 | $2.67 | $1.93 | 64,582,840 |
| 2016-11-09 | $2.62 | $2.62 | $2.56 | $2.62 | $1.90 | 30,865,180 |
| 2016-11-08 | $2.63 | $2.64 | $2.60 | $2.61 | $1.89 | 25,463,110 |
| 2016-11-07 | $2.57 | $2.63 | $2.56 | $2.63 | $1.91 | 38,429,370 |
| 2016-11-04 | $2.57 | $2.58 | $2.56 | $2.57 | $1.86 | 16,080,240 |
| 2016-11-03 | $2.56 | $2.59 | $2.54 | $2.57 | $1.86 | 23,845,530 |
| 2016-11-02 | $2.59 | $2.60 | $2.56 | $2.57 | $1.86 | 19,301,840 |
| 2016-11-01 | $2.59 | $2.60 | $2.58 | $2.60 | $1.88 | 16,347,500 |
| 2016-10-31 | $2.58 | $2.60 | $2.57 | $2.59 | $1.88 | 0 |
| 2016-10-28 | $2.62 | $2.62 | $2.58 | $2.59 | $1.88 | 17,633,780 |
| 2016-10-27 | $2.62 | $2.62 | $2.60 | $2.62 | $1.90 | 16,136,010 |
| 2016-10-26 | $2.64 | $2.65 | $2.61 | $2.62 | $1.90 | 23,301,450 |
| 2016-10-25 | $2.63 | $2.65 | $2.61 | $2.65 | $1.92 | 30,358,470 |
| 2016-10-24 | $2.58 | $2.64 | $2.57 | $2.63 | $1.91 | 51,641,730 |
| 2016-10-21 | $2.58 | $2.60 | $2.56 | $2.58 | $1.87 | 19,577,610 |
| 2016-10-20 | $2.58 | $2.59 | $2.57 | $2.59 | $1.88 | 14,741,360 |
| 2016-10-19 | $2.58 | $2.62 | $2.57 | $2.59 | $1.88 | 25,497,560 |
| 2016-10-18 | $2.55 | $2.59 | $2.55 | $2.59 | $1.88 | 22,666,610 |
| 2016-10-17 | $2.57 | $2.59 | $2.55 | $2.56 | $1.85 | 21,848,530 |
| 2016-10-14 | $2.57 | $2.58 | $2.55 | $2.57 | $1.86 | 15,013,910 |
| 2016-10-13 | $2.57 | $2.59 | $2.56 | $2.58 | $1.87 | 26,637,560 |
| 2016-10-12 | $2.57 | $2.58 | $2.56 | $2.57 | $1.86 | 17,001,170 |
| 2016-10-11 | $2.56 | $2.58 | $2.55 | $2.58 | $1.87 | 28,473,180 |
| 2016-10-10 | $2.55 | $2.58 | $2.54 | $2.57 | $1.86 | 28,807,530 |
| 2016-10-07 | $2.54 | $2.54 | $2.54 | $2.54 | $1.84 | 0 |
| 2016-10-06 | $2.54 | $2.54 | $2.54 | $2.54 | $1.84 | 0 |
| 2016-10-05 | $2.54 | $2.54 | $2.54 | $2.54 | $1.84 | 0 |
| 2016-10-04 | $2.54 | $2.54 | $2.54 | $2.54 | $1.84 | 0 |
| 2016-10-03 | $2.54 | $2.54 | $2.54 | $2.54 | $1.84 | 0 |
| 2016-09-30 | $2.52 | $2.54 | $2.50 | $2.54 | $1.84 | 14,076,180 |
| 2016-09-29 | $2.52 | $2.55 | $2.51 | $2.53 | $1.83 | 16,433,980 |
| 2016-09-28 | $2.53 | $2.54 | $2.51 | $2.53 | $1.83 | 14,386,390 |
| 2016-09-27 | $2.49 | $2.54 | $2.49 | $2.53 | $1.83 | 19,104,570 |
| 2016-09-26 | $2.55 | $2.56 | $2.49 | $2.50 | $1.81 | 22,467,960 |
| 2016-09-23 | $2.57 | $2.58 | $2.55 | $2.55 | $1.85 | 18,070,560 |
| 2016-09-22 | $2.56 | $2.58 | $2.54 | $2.57 | $1.86 | 22,195,820 |
| 2016-09-21 | $2.53 | $2.62 | $2.53 | $2.56 | $1.85 | 37,544,550 |
| 2016-09-20 | $2.53 | $2.55 | $2.51 | $2.54 | $1.84 | 23,143,560 |
| 2016-09-19 | $2.51 | $2.54 | $2.50 | $2.54 | $1.84 | 14,713,500 |
| 2016-09-16 | $2.50 | $2.50 | $2.50 | $2.50 | $1.81 | 0 |
| 2016-09-15 | $2.50 | $2.50 | $2.50 | $2.50 | $1.81 | 0 |
| 2016-09-14 | $2.49 | $2.51 | $2.48 | $2.50 | $1.81 | 14,275,120 |
| 2016-09-13 | $2.52 | $2.53 | $2.49 | $2.51 | $1.82 | 16,552,880 |
| 2016-09-12 | $2.56 | $2.56 | $2.49 | $2.52 | $1.83 | 39,479,920 |
| 2016-09-09 | $2.60 | $2.61 | $2.58 | $2.59 | $1.88 | 18,428,300 |
| 2016-09-08 | $2.60 | $2.62 | $2.58 | $2.60 | $1.88 | 21,509,180 |
| 2016-09-07 | $2.61 | $2.64 | $2.60 | $2.61 | $1.89 | 23,025,920 |
| 2016-09-06 | $2.60 | $2.63 | $2.59 | $2.62 | $1.90 | 26,606,170 |
| 2016-09-05 | $2.56 | $2.62 | $2.56 | $2.59 | $1.88 | 28,797,870 |
| 2016-09-02 | $2.56 | $2.58 | $2.54 | $2.57 | $1.86 | 17,529,040 |
| 2016-09-01 | $2.61 | $2.62 | $2.55 | $2.57 | $1.86 | 41,927,540 |
| 2016-08-31 | $2.63 | $2.64 | $2.59 | $2.61 | $1.89 | 28,375,090 |
| 2016-08-30 | $2.66 | $2.67 | $2.63 | $2.64 | $1.91 | 16,220,870 |
| 2016-08-29 | $2.65 | $2.67 | $2.63 | $2.66 | $1.93 | 25,528,870 |
| 2016-08-26 | $2.66 | $2.70 | $2.64 | $2.67 | $1.93 | 34,374,440 |
| 2016-08-25 | $2.62 | $2.73 | $2.60 | $2.67 | $1.93 | 62,919,680 |
| 2016-08-24 | $2.63 | $2.65 | $2.61 | $2.64 | $1.91 | 21,151,970 |
| 2016-08-23 | $2.61 | $2.63 | $2.60 | $2.62 | $1.90 | 21,108,700 |
| 2016-08-22 | $2.63 | $2.65 | $2.61 | $2.61 | $1.89 | 23,648,450 |
| 2016-08-19 | $2.65 | $2.66 | $2.60 | $2.63 | $1.91 | 39,085,190 |
| 2016-08-18 | $2.65 | $2.68 | $2.64 | $2.66 | $1.93 | 42,160,830 |
| 2016-08-17 | $2.66 | $2.74 | $2.63 | $2.67 | $1.93 | 91,347,490 |
| 2016-08-16 | $2.60 | $2.67 | $2.58 | $2.67 | $1.93 | 82,059,560 |
| 2016-08-15 | $2.55 | $2.60 | $2.54 | $2.59 | $1.88 | 56,071,350 |
| 2016-08-12 | $2.49 | $2.54 | $2.48 | $2.54 | $1.84 | 30,152,610 |
| 2016-08-11 | $2.53 | $2.54 | $2.48 | $2.48 | $1.80 | 32,577,750 |
| 2016-08-10 | $2.52 | $2.60 | $2.51 | $2.54 | $1.84 | 47,464,060 |
| 2016-08-09 | $2.53 | $2.54 | $2.49 | $2.53 | $1.83 | 41,013,190 |
| 2016-08-08 | $2.51 | $2.55 | $2.50 | $2.55 | $1.85 | 48,572,650 |
| 2016-08-05 | $2.46 | $2.53 | $2.45 | $2.49 | $1.80 | 46,911,020 |
| 2016-08-04 | $2.42 | $2.48 | $2.41 | $2.46 | $1.78 | 37,946,700 |
| 2016-08-03 | $2.40 | $2.43 | $2.39 | $2.43 | $1.76 | 27,998,930 |
| 2016-08-02 | $2.41 | $2.42 | $2.38 | $2.41 | $1.75 | 26,044,600 |
| 2016-08-01 | $2.41 | $2.42 | $2.36 | $2.41 | $1.75 | 28,931,330 |
| 2016-07-29 | $2.40 | $2.41 | $2.38 | $2.41 | $1.75 | 22,287,320 |
| 2016-07-28 | $2.40 | $2.41 | $2.37 | $2.40 | $1.74 | 31,307,020 |
| 2016-07-27 | $2.48 | $2.50 | $2.37 | $2.40 | $1.74 | 42,599,290 |
| 2016-07-26 | $2.44 | $2.49 | $2.44 | $2.49 | $1.80 | 26,148,100 |
| 2016-07-25 | $2.45 | $2.47 | $2.42 | $2.45 | $1.77 | 20,537,740 |
| 2016-07-22 | $2.49 | $2.49 | $2.44 | $2.45 | $1.77 | 22,417,930 |
| 2016-07-21 | $2.47 | $2.50 | $2.46 | $2.49 | $1.80 | 22,689,440 |
| 2016-07-20 | $2.47 | $2.49 | $2.46 | $2.47 | $1.79 | 19,142,850 |
| 2016-07-19 | $2.48 | $2.49 | $2.45 | $2.47 | $1.79 | 26,911,400 |
| 2016-07-18 | $2.55 | $2.55 | $2.48 | $2.49 | $1.80 | 49,717,270 |
| 2016-07-15 | $2.52 | $2.62 | $2.51 | $2.57 | $1.86 | 64,711,440 |
| 2016-07-14 | $2.54 | $2.55 | $2.49 | $2.52 | $1.83 | 36,000,730 |
| 2016-07-13 | $2.49 | $2.57 | $2.49 | $2.53 | $1.83 | 77,930,610 |
| 2016-07-12 | $2.43 | $2.52 | $2.42 | $2.49 | $1.80 | 73,820,860 |
| 2016-07-11 | $2.41 | $2.46 | $2.41 | $2.43 | $1.76 | 34,276,310 |
| 2016-07-08 | $2.44 | $2.44 | $2.41 | $2.42 | $1.75 | 18,056,420 |
| 2016-07-07 | $2.42 | $2.45 | $2.41 | $2.44 | $1.77 | 34,817,870 |
| 2016-07-06 | $2.41 | $2.42 | $2.38 | $2.41 | $1.75 | 26,371,480 |
| 2016-07-05 | $2.40 | $2.44 | $2.39 | $2.42 | $1.75 | 35,614,980 |
| 2016-07-04 | $2.34 | $2.41 | $2.34 | $2.40 | $1.74 | 42,332,580 |
| 2016-07-01 | $2.35 | $2.37 | $2.34 | $2.35 | $1.70 | 17,696,520 |
| 2016-06-30 | $2.36 | $2.37 | $2.34 | $2.35 | $1.70 | 19,136,190 |
| 2016-06-29 | $2.34 | $2.37 | $2.33 | $2.36 | $1.71 | 28,925,960 |
| 2016-06-28 | $2.33 | $2.34 | $2.31 | $2.34 | $1.70 | 20,864,380 |
| 2016-06-27 | $2.31 | $2.35 | $2.30 | $2.34 | $1.70 | 33,939,380 |
| 2016-06-24 | $2.32 | $2.33 | $2.28 | $2.29 | $1.66 | 27,903,700 |
| 2016-06-23 | $2.33 | $2.34 | $2.31 | $2.33 | $1.69 | 19,972,760 |
| 2016-06-22 | $2.32 | $2.35 | $2.31 | $2.34 | $1.70 | 15,814,430 |
| 2016-06-21 | $2.35 | $2.36 | $2.31 | $2.32 | $1.68 | 17,402,000 |
| 2016-06-20 | $2.34 | $2.35 | $2.31 | $2.35 | $1.70 | 23,560,470 |
| 2016-06-17 | $2.31 | $2.38 | $2.31 | $2.35 | $1.70 | 33,673,130 |
| 2016-06-16 | $2.33 | $2.34 | $2.31 | $2.32 | $1.68 | 21,346,200 |
| 2016-06-15 | $2.29 | $2.35 | $2.28 | $2.34 | $1.70 | 23,959,850 |
| 2016-06-14 | $2.31 | $2.33 | $2.29 | $2.31 | $1.67 | 16,003,350 |
| 2016-06-13 | $2.37 | $2.38 | $2.31 | $2.31 | $1.67 | 23,634,580 |
| 2016-06-10 | $2.40 | $2.40 | $2.40 | $2.40 | $1.74 | 0 |
| 2016-06-09 | $2.40 | $2.40 | $2.40 | $2.40 | $1.74 | 0 |
| 2016-06-08 | $2.42 | $2.42 | $2.37 | $2.40 | $1.74 | 21,247,100 |
| 2016-06-07 | $2.43 | $2.44 | $2.40 | $2.42 | $1.75 | 17,505,010 |
| 2016-06-06 | $2.41 | $2.47 | $2.40 | $2.43 | $1.76 | 30,603,390 |
| 2016-06-03 | $2.43 | $2.43 | $2.40 | $2.41 | $1.75 | 23,179,700 |
| 2016-06-02 | $2.39 | $2.44 | $2.38 | $2.43 | $1.76 | 35,246,480 |
| 2016-06-01 | $2.40 | $2.40 | $2.40 | $2.40 | $1.74 | 0 |
| 2016-05-31 | $2.32 | $2.41 | $2.32 | $2.40 | $1.74 | 37,907,900 |
| 2016-05-30 | $2.33 | $2.34 | $2.31 | $2.33 | $1.69 | 12,816,050 |
| 2016-05-27 | $2.32 | $2.36 | $2.30 | $2.34 | $1.70 | 28,200,430 |
| 2016-05-26 | $2.33 | $2.33 | $2.28 | $2.33 | $1.69 | 20,122,130 |
| 2016-05-25 | $2.34 | $2.35 | $2.31 | $2.33 | $1.69 | 11,257,600 |
| 2016-05-24 | $2.36 | $2.37 | $2.31 | $2.33 | $1.69 | 20,371,660 |
| 2016-05-23 | $2.36 | $2.38 | $2.35 | $2.36 | $1.71 | 18,160,070 |
| 2016-05-20 | $2.33 | $2.36 | $2.31 | $2.36 | $1.71 | 14,859,190 |
| 2016-05-19 | $2.34 | $2.40 | $2.33 | $2.36 | $1.71 | 34,384,770 |
| 2016-05-18 | $2.38 | $2.38 | $2.30 | $2.34 | $1.70 | 33,007,610 |
| 2016-05-17 | $2.40 | $2.42 | $2.38 | $2.40 | $1.74 | 21,471,450 |
| 2016-05-16 | $2.37 | $2.40 | $2.36 | $2.40 | $1.74 | 19,358,420 |
| 2016-05-13 | $2.39 | $2.43 | $2.37 | $2.39 | $1.73 | 23,622,110 |
| 2016-05-12 | $2.38 | $2.41 | $2.35 | $2.40 | $1.74 | 19,458,050 |
| 2016-05-11 | $2.43 | $2.44 | $2.37 | $2.41 | $1.75 | 21,019,320 |
| 2016-05-10 | $2.41 | $2.45 | $2.40 | $2.42 | $1.75 | 25,129,720 |
| 2016-05-09 | $2.55 | $2.57 | $2.39 | $2.43 | $1.76 | 50,898,370 |
| 2016-05-06 | $2.68 | $2.69 | $2.59 | $2.60 | $1.88 | 31,807,190 |
| 2016-05-05 | $2.66 | $2.69 | $2.66 | $2.68 | $1.94 | 21,527,090 |
| 2016-05-04 | $2.67 | $2.69 | $2.65 | $2.67 | $1.93 | 22,373,930 |
| 2016-05-03 | $2.62 | $2.69 | $2.62 | $2.68 | $1.94 | 25,963,060 |
| 2016-05-02 | $2.63 | $2.63 | $2.63 | $2.63 | $1.91 | 0 |
| 2016-04-29 | $2.64 | $2.65 | $2.61 | $2.63 | $1.91 | 15,861,120 |
| 2016-04-28 | $2.68 | $2.69 | $2.60 | $2.64 | $1.91 | 32,087,550 |
| 2016-04-27 | $2.72 | $2.73 | $2.67 | $2.68 | $1.94 | 29,420,140 |
| 2016-04-26 | $2.70 | $2.77 | $2.70 | $2.74 | $1.98 | 30,791,990 |
| 2016-04-25 | $2.74 | $2.74 | $2.68 | $2.73 | $1.98 | 28,623,490 |
| 2016-04-22 | $2.73 | $2.76 | $2.68 | $2.75 | $1.99 | 46,232,360 |
| 2016-04-21 | $2.71 | $2.84 | $2.69 | $2.80 | $2.03 | 81,558,790 |
| 2016-04-20 | $2.81 | $2.84 | $2.61 | $2.70 | $1.96 | 64,162,510 |
| 2016-04-19 | $2.78 | $2.79 | $2.75 | $2.78 | $2.01 | 24,304,320 |
| 2016-04-18 | $2.79 | $2.79 | $2.73 | $2.76 | $2.00 | 32,491,920 |
| 2016-04-15 | $2.83 | $2.84 | $2.77 | $2.79 | $2.02 | 37,300,580 |
| 2016-04-14 | $2.86 | $2.87 | $2.80 | $2.84 | $2.06 | 40,474,230 |
| 2016-04-13 | $2.80 | $2.90 | $2.80 | $2.84 | $2.06 | 85,886,790 |
| 2016-04-12 | $2.75 | $2.82 | $2.73 | $2.79 | $2.02 | 57,633,740 |
| 2016-04-11 | $2.66 | $2.81 | $2.65 | $2.76 | $2.00 | 117,873,660 |
| 2016-04-08 | $2.66 | $2.70 | $2.61 | $2.64 | $1.91 | 59,962,990 |
| 2016-04-07 | $2.68 | $2.77 | $2.63 | $2.69 | $1.95 | 64,979,580 |
| 2016-04-06 | $2.67 | $2.70 | $2.65 | $2.68 | $1.94 | 35,838,730 |
| 2016-04-05 | $2.64 | $2.71 | $2.62 | $2.69 | $1.95 | 48,212,520 |
| 2016-04-04 | $2.64 | $2.64 | $2.64 | $2.64 | $1.91 | 0 |
| 2016-04-01 | $2.61 | $2.66 | $2.59 | $2.64 | $1.91 | 43,142,270 |
| 2016-03-31 | $2.63 | $2.64 | $2.60 | $2.62 | $1.90 | 29,558,410 |
| 2016-03-30 | $2.59 | $2.64 | $2.57 | $2.63 | $1.91 | 34,479,200 |
| 2016-03-29 | $2.64 | $2.64 | $2.55 | $2.58 | $1.87 | 29,864,970 |
| 2016-03-28 | $2.66 | $2.71 | $2.63 | $2.64 | $1.91 | 29,551,460 |
| 2016-03-25 | $2.61 | $2.67 | $2.61 | $2.67 | $1.93 | 24,763,410 |
| 2016-03-24 | $2.68 | $2.68 | $2.62 | $2.62 | $1.90 | 31,981,510 |
| 2016-03-23 | $2.67 | $2.72 | $2.67 | $2.70 | $1.96 | 34,434,780 |
| 2016-03-22 | $2.72 | $2.72 | $2.66 | $2.69 | $1.95 | 44,897,100 |
| 2016-03-21 | $2.70 | $2.74 | $2.68 | $2.73 | $1.98 | 56,948,050 |
| 2016-03-18 | $2.64 | $2.71 | $2.62 | $2.69 | $1.95 | 57,438,790 |
| 2016-03-17 | $2.58 | $2.63 | $2.56 | $2.63 | $1.91 | 32,472,050 |
| 2016-03-16 | $2.60 | $2.61 | $2.56 | $2.57 | $1.86 | 18,910,080 |
| 2016-03-15 | $2.63 | $2.64 | $2.57 | $2.59 | $1.88 | 25,793,610 |
| 2016-03-14 | $2.60 | $2.67 | $2.60 | $2.64 | $1.91 | 31,650,220 |
| 2016-03-11 | $2.55 | $2.58 | $2.52 | $2.58 | $1.87 | 24,299,690 |
| 2016-03-10 | $2.64 | $2.66 | $2.56 | $2.58 | $1.87 | 29,374,940 |
| 2016-03-09 | $2.66 | $2.68 | $2.60 | $2.62 | $1.90 | 46,020,900 |
| 2016-03-08 | $2.86 | $2.86 | $2.66 | $2.77 | $2.01 | 89,796,080 |
| 2016-03-07 | $2.88 | $2.96 | $2.75 | $2.81 | $2.04 | 112,541,790 |
| 2016-03-04 | $2.62 | $2.80 | $2.61 | $2.69 | $1.95 | 112,709,160 |
| 2016-03-03 | $2.59 | $2.72 | $2.59 | $2.62 | $1.90 | 88,560,240 |
| 2016-03-02 | $2.42 | $2.63 | $2.41 | $2.61 | $1.89 | 85,925,220 |
| 2016-03-01 | $2.38 | $2.45 | $2.35 | $2.43 | $1.76 | 36,463,800 |
| 2016-02-29 | $2.45 | $2.46 | $2.29 | $2.38 | $1.72 | 45,752,120 |
| 2016-02-26 | $2.44 | $2.49 | $2.40 | $2.46 | $1.78 | 47,466,040 |
| 2016-02-25 | $2.65 | $2.65 | $2.39 | $2.42 | $1.75 | 48,011,330 |
| 2016-02-24 | $2.63 | $2.65 | $2.60 | $2.65 | $1.92 | 38,169,330 |
| 2016-02-23 | $2.66 | $2.66 | $2.60 | $2.64 | $1.91 | 47,316,880 |
| 2016-02-22 | $2.57 | $2.72 | $2.55 | $2.66 | $1.93 | 82,926,830 |
| 2016-02-19 | $2.53 | $2.56 | $2.51 | $2.53 | $1.83 | 26,834,690 |
| 2016-02-18 | $2.56 | $2.65 | $2.54 | $2.55 | $1.85 | 46,038,140 |
| 2016-02-17 | $2.52 | $2.58 | $2.50 | $2.55 | $1.85 | 44,576,300 |
| 2016-02-16 | $2.42 | $2.53 | $2.42 | $2.52 | $1.83 | 39,992,510 |
| 2016-02-15 | $2.37 | $2.44 | $2.34 | $2.42 | $1.75 | 24,209,100 |
| 2016-02-12 | $2.45 | $2.45 | $2.45 | $2.45 | $1.77 | 0 |
| 2016-02-11 | $2.45 | $2.45 | $2.45 | $2.45 | $1.77 | 0 |
| 2016-02-10 | $2.45 | $2.45 | $2.45 | $2.45 | $1.77 | 0 |
| 2016-02-09 | $2.45 | $2.45 | $2.45 | $2.45 | $1.77 | 0 |
| 2016-02-08 | $2.45 | $2.45 | $2.45 | $2.45 | $1.77 | 0 |
| 2016-02-05 | $2.46 | $2.48 | $2.44 | $2.45 | $1.77 | 30,880,710 |
| 2016-02-04 | $2.43 | $2.48 | $2.41 | $2.46 | $1.78 | 32,335,410 |
| 2016-02-03 | $2.40 | $2.43 | $2.37 | $2.43 | $1.76 | 25,224,490 |
| 2016-02-02 | $2.40 | $2.45 | $2.38 | $2.42 | $1.75 | 29,341,770 |
| 2016-02-01 | $2.42 | $2.44 | $2.32 | $2.36 | $1.71 | 37,388,530 |
| 2016-01-29 | $2.38 | $2.48 | $2.37 | $2.45 | $1.77 | 43,929,400 |
| 2016-01-28 | $2.46 | $2.49 | $2.35 | $2.38 | $1.72 | 46,354,530 |
| 2016-01-27 | $2.58 | $2.60 | $2.36 | $2.51 | $1.82 | 55,469,950 |
| 2016-01-26 | $2.75 | $2.76 | $2.53 | $2.55 | $1.85 | 61,600,870 |
| 2016-01-25 | $2.79 | $2.84 | $2.76 | $2.80 | $2.03 | 47,208,230 |
| 2016-01-22 | $2.75 | $2.81 | $2.70 | $2.77 | $2.01 | 47,416,040 |
| 2016-01-21 | $2.80 | $2.84 | $2.70 | $2.71 | $1.96 | 58,283,600 |
| 2016-01-20 | $2.87 | $2.89 | $2.80 | $2.85 | $2.06 | 68,448,860 |
| 2016-01-19 | $2.83 | $2.91 | $2.80 | $2.90 | $2.10 | 82,665,730 |
| 2016-01-18 | $2.80 | $2.89 | $2.73 | $2.84 | $2.06 | 79,576,390 |
| 2016-01-15 | $2.86 | $3.06 | $2.80 | $2.86 | $2.07 | 132,153,430 |
| 2016-01-14 | $2.79 | $2.97 | $2.66 | $2.90 | $2.10 | 133,349,020 |
| 2016-01-13 | $2.91 | $3.15 | $2.89 | $2.92 | $2.12 | 162,340,260 |
| 2016-01-12 | $3.24 | $3.24 | $2.85 | $2.97 | $2.15 | 199,072,690 |
| 2016-01-11 | $3.17 | $3.17 | $3.17 | $3.17 | $2.30 | 0 |
| 2016-01-08 | $3.17 | $3.17 | $3.17 | $3.17 | $2.30 | 0 |
| 2016-01-07 | $3.17 | $3.17 | $3.17 | $3.17 | $2.30 | 0 |
| 2016-01-06 | $3.17 | $3.17 | $3.17 | $3.17 | $2.30 | 0 |
| 2016-01-05 | $3.17 | $3.17 | $3.17 | $3.17 | $2.30 | 0 |
| 2016-01-04 | $3.17 | $3.17 | $3.17 | $3.17 | $2.30 | 0 |
| 2016-01-01 | $3.17 | $3.17 | $3.17 | $3.17 | $2.30 | 0 |
| 2015-12-31 | $3.17 | $3.17 | $3.17 | $3.17 | $2.30 | 0 |
| 2015-12-30 | $3.17 | $3.17 | $3.17 | $3.17 | $2.30 | 0 |
| 2015-12-29 | $3.11 | $3.19 | $3.08 | $3.17 | $2.30 | 48,972,280 |
| 2015-12-28 | $3.20 | $3.21 | $3.10 | $3.11 | $2.25 | 43,080,500 |
| 2015-12-25 | $3.19 | $3.20 | $3.14 | $3.19 | $2.31 | 36,312,140 |
| 2015-12-24 | $3.18 | $3.19 | $3.12 | $3.18 | $2.30 | 34,812,650 |
| 2015-12-23 | $3.26 | $3.28 | $3.18 | $3.18 | $2.30 | 43,506,650 |
| 2015-12-22 | $3.23 | $3.27 | $3.21 | $3.25 | $2.35 | 49,332,730 |
| 2015-12-21 | $3.18 | $3.25 | $3.16 | $3.23 | $2.34 | 58,467,770 |
| 2015-12-18 | $3.19 | $3.21 | $3.16 | $3.17 | $2.30 | 45,063,390 |
| 2015-12-17 | $3.12 | $3.24 | $3.11 | $3.21 | $2.33 | 64,262,210 |
| 2015-12-16 | $3.11 | $3.12 | $3.09 | $3.11 | $2.25 | 34,076,810 |
| 2015-12-15 | $3.10 | $3.16 | $3.09 | $3.10 | $2.25 | 39,526,780 |
| 2015-12-14 | $3.01 | $3.14 | $2.98 | $3.14 | $2.27 | 97,951,330 |
| 2015-12-11 | $3.18 | $3.18 | $3.18 | $3.18 | $2.30 | 0 |
| 2015-12-10 | $3.17 | $3.20 | $3.15 | $3.18 | $2.30 | 27,316,210 |
| 2015-12-09 | $3.16 | $3.22 | $3.15 | $3.17 | $2.30 | 29,546,600 |
| 2015-12-08 | $3.27 | $3.27 | $3.15 | $3.18 | $2.30 | 35,483,800 |
| 2015-12-07 | $3.22 | $3.31 | $3.19 | $3.27 | $2.37 | 36,048,640 |
| 2015-12-04 | $3.28 | $3.29 | $3.20 | $3.23 | $2.34 | 41,342,370 |
| 2015-12-03 | $3.28 | $3.32 | $3.25 | $3.31 | $2.40 | 51,532,000 |
| 2015-12-02 | $3.22 | $3.31 | $3.12 | $3.30 | $2.39 | 64,222,500 |
| 2015-12-01 | $3.25 | $3.26 | $3.15 | $3.23 | $2.34 | 46,410,480 |
| 2015-11-30 | $3.31 | $3.37 | $3.06 | $3.29 | $2.38 | 71,916,620 |
| 2015-11-27 | $3.52 | $3.60 | $3.26 | $3.35 | $2.43 | 75,924,340 |
| 2015-11-26 | $3.49 | $3.56 | $3.46 | $3.55 | $2.57 | 75,565,960 |
| 2015-11-25 | $3.46 | $3.52 | $3.43 | $3.49 | $2.53 | 43,245,930 |
| 2015-11-24 | $3.48 | $3.49 | $3.39 | $3.49 | $2.53 | 47,459,070 |
| 2015-11-23 | $3.57 | $3.57 | $3.45 | $3.49 | $2.53 | 59,131,110 |
| 2015-11-20 | $3.52 | $3.56 | $3.47 | $3.49 | $2.53 | 59,539,610 |
| 2015-11-19 | $3.48 | $3.52 | $3.45 | $3.51 | $2.54 | 41,993,930 |
| 2015-11-18 | $3.52 | $3.55 | $3.44 | $3.45 | $2.50 | 46,541,700 |
| 2015-11-17 | $3.55 | $3.62 | $3.49 | $3.50 | $2.54 | 70,321,800 |
| 2015-11-16 | $3.36 | $3.57 | $3.35 | $3.55 | $2.57 | 53,329,990 |
| 2015-11-13 | $3.56 | $3.59 | $3.45 | $3.46 | $2.51 | 85,827,850 |
| 2015-11-12 | $3.73 | $3.73 | $3.57 | $3.62 | $2.62 | 93,187,660 |
| 2015-11-11 | $3.66 | $3.80 | $3.64 | $3.75 | $2.72 | 153,769,290 |
| 2015-11-10 | $3.58 | $3.69 | $3.51 | $3.67 | $2.66 | 114,639,260 |
| 2015-11-09 | $3.51 | $3.61 | $3.51 | $3.60 | $2.61 | 100,087,420 |
| 2015-11-06 | $3.50 | $3.65 | $3.46 | $3.59 | $2.60 | 83,897,010 |
| 2015-11-05 | $3.45 | $3.65 | $3.44 | $3.53 | $2.56 | 122,075,740 |
| 2015-11-04 | $3.27 | $3.50 | $3.26 | $3.45 | $2.50 | 105,565,510 |
| 2015-11-03 | $3.43 | $3.46 | $3.20 | $3.29 | $2.38 | 107,398,540 |
| 2015-11-02 | $3.55 | $3.60 | $3.41 | $3.44 | $2.49 | 76,594,890 |
| 2015-10-30 | $3.74 | $3.76 | $3.65 | $3.66 | $2.65 | 50,953,270 |
| 2015-10-29 | $3.75 | $3.80 | $3.64 | $3.73 | $2.70 | 68,374,290 |
| 2015-10-28 | $3.75 | $3.94 | $3.66 | $3.73 | $2.70 | 116,091,750 |
| 2015-10-27 | $3.71 | $3.79 | $3.59 | $3.75 | $2.72 | 86,771,930 |
| 2015-10-26 | $3.75 | $3.83 | $3.58 | $3.77 | $2.73 | 184,801,890 |
| 2015-10-23 | $3.42 | $3.74 | $3.40 | $3.74 | $2.71 | 253,455,990 |
| 2015-10-22 | $3.29 | $3.40 | $3.28 | $3.40 | $2.46 | 80,788,660 |
| 2015-10-21 | $3.60 | $3.66 | $3.30 | $3.31 | $2.40 | 142,382,480 |
| 2015-10-20 | $3.48 | $3.69 | $3.41 | $3.63 | $2.63 | 129,171,200 |
| 2015-10-19 | $3.45 | $3.51 | $3.34 | $3.47 | $2.51 | 109,224,030 |
| 2015-10-16 | $3.40 | $3.44 | $3.36 | $3.43 | $2.48 | 87,220,810 |
| 2015-10-15 | $3.27 | $3.41 | $3.26 | $3.39 | $2.46 | 86,737,000 |
| 2015-10-14 | $3.34 | $3.43 | $3.30 | $3.32 | $2.41 | 80,539,950 |
| 2015-10-13 | $3.31 | $3.35 | $3.28 | $3.34 | $2.42 | 62,950,910 |
| 2015-10-12 | $3.15 | $3.37 | $3.13 | $3.33 | $2.41 | 105,895,900 |
| 2015-10-09 | $3.10 | $3.15 | $3.06 | $3.14 | $2.27 | 51,392,710 |
| 2015-10-08 | $3.08 | $3.17 | $3.04 | $3.10 | $2.25 | 55,572,340 |
| 2015-10-07 | $3.01 | $3.01 | $3.01 | $3.01 | $2.18 | 0 |
| 2015-10-06 | $3.01 | $3.01 | $3.01 | $3.01 | $2.18 | 0 |
| 2015-10-05 | $3.01 | $3.01 | $3.01 | $3.01 | $2.18 | 0 |
| 2015-10-02 | $3.01 | $3.01 | $3.01 | $3.01 | $2.18 | 0 |
| 2015-10-01 | $3.01 | $3.01 | $3.01 | $3.01 | $2.18 | 0 |
| 2015-09-30 | $3.00 | $3.02 | $2.98 | $3.01 | $2.18 | 18,059,040 |
| 2015-09-29 | $3.03 | $3.03 | $2.96 | $2.98 | $2.16 | 28,892,750 |
| 2015-09-28 | $3.03 | $3.08 | $2.98 | $3.06 | $2.22 | 23,713,090 |
| 2015-09-25 | $3.07 | $3.14 | $3.00 | $3.03 | $2.19 | 53,999,830 |
| 2015-09-24 | $3.06 | $3.11 | $3.04 | $3.09 | $2.24 | 37,985,650 |
| 2015-09-23 | $3.10 | $3.11 | $3.01 | $3.05 | $2.21 | 46,679,520 |
| 2015-09-22 | $3.14 | $3.20 | $3.10 | $3.16 | $2.29 | 63,712,020 |
| 2015-09-21 | $3.00 | $3.14 | $2.96 | $3.11 | $2.25 | 56,956,880 |
| 2015-09-18 | $3.00 | $3.07 | $2.98 | $3.03 | $2.19 | 46,054,120 |
| 2015-09-17 | $3.08 | $3.18 | $3.01 | $3.02 | $2.19 | 76,563,730 |
| 2015-09-16 | $2.90 | $3.15 | $2.89 | $3.12 | $2.26 | 74,909,080 |
| 2015-09-15 | $3.03 | $3.08 | $2.85 | $2.87 | $2.08 | 62,592,890 |
| 2015-09-14 | $3.35 | $3.38 | $3.02 | $3.07 | $2.22 | 69,326,590 |
| 2015-09-11 | $3.35 | $3.40 | $3.27 | $3.34 | $2.42 | 52,034,440 |
| 2015-09-10 | $3.39 | $3.44 | $3.34 | $3.36 | $2.43 | 57,343,180 |
| 2015-09-09 | $3.31 | $3.55 | $3.27 | $3.46 | $2.51 | 104,695,710 |
| 2015-09-08 | $3.15 | $3.33 | $3.10 | $3.30 | $2.39 | 63,103,120 |
| 2015-09-07 | $3.15 | $3.28 | $3.14 | $3.16 | $2.29 | 60,751,250 |
| 2015-09-04 | $3.09 | $3.09 | $3.09 | $3.09 | $2.24 | 0 |
| 2015-09-03 | $3.09 | $3.09 | $3.09 | $3.09 | $2.24 | 0 |
| 2015-09-02 | $3.10 | $3.35 | $3.05 | $3.09 | $2.24 | 75,596,840 |
| 2015-09-01 | $3.44 | $3.44 | $3.20 | $3.27 | $2.37 | 76,567,270 |
| 2015-08-31 | $3.65 | $3.65 | $3.45 | $3.47 | $2.51 | 79,959,870 |
Nanjing Iron Steel CompanyLtd (600282) News Headlines
.jpg)
Recent Nanjing Iron Steel CompanyLtd (600282) News
Similar Companies to Nanjing Iron Steel CompanyLtd (600282) 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 | -- | -- | -- |