Xinjiang Dushanzi TianLi High New Tech (600339) Exchange: SHG
Data as of July 10, 2025
$3.12 ($-0.03) -0.95%
Xinjiang Dushanzi TianLi High New Tech - Daily Information
Click for more stock information on Xinjiang Dushanzi TianLi High New Tech.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $3.14 |
| Previous Close | $3.12 |
| High | $3.14 |
| Low | $3.11 |
| Adjusted Open | $3.14 |
| Previous Adjusted Close | $3.12 |
| Adjusted High | $3.14 |
| Adjusted Low | $3.11 |
About Xinjiang Dushanzi TianLi High New Tech (600339)
Xinjiang Dushanzi TianLi High & New Tech Co., Ltd, P.R.C. is principally engaged in manufacture and distribution of petrochemical products. The Company provides adipic acid, methyl/ethyl ketone products and plastic products. The Company distributes its products within domestic market.
Invest in Xinjiang Dushanzi TianLi High New Tech (600339)
Historical Stock Data for Xinjiang Dushanzi TianLi High New Tech (600339)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $3.14 | $3.14 | $3.11 | $3.12 | $3.12 | 23,550,700 |
| 2025-05-29 | $3.12 | $3.15 | $3.11 | $3.15 | $3.15 | 29,791,600 |
| 2025-05-28 | $3.12 | $3.13 | $3.10 | $3.12 | $3.12 | 21,007,980 |
| 2025-05-27 | $3.11 | $3.12 | $3.09 | $3.12 | $3.12 | 26,181,310 |
| 2025-05-26 | $3.09 | $3.11 | $3.09 | $3.11 | $3.11 | 19,895,790 |
| 2025-05-23 | $3.11 | $3.13 | $3.09 | $3.09 | $3.09 | 29,503,990 |
| 2025-05-22 | $3.14 | $3.14 | $3.10 | $3.11 | $3.11 | 35,170,080 |
| 2025-05-21 | $3.13 | $3.15 | $3.13 | $3.15 | $3.15 | 31,042,740 |
| 2025-05-20 | $3.13 | $3.14 | $3.11 | $3.13 | $3.13 | 29,963,620 |
| 2025-05-19 | $3.11 | $3.14 | $3.11 | $3.13 | $3.13 | 34,752,760 |
| 2025-05-16 | $3.15 | $3.17 | $3.10 | $3.11 | $3.11 | 60,507,020 |
| 2025-05-15 | $3.23 | $3.26 | $3.16 | $3.16 | $3.16 | 66,940,130 |
| 2025-05-14 | $3.15 | $3.18 | $3.13 | $3.18 | $3.18 | 50,640,380 |
| 2025-05-13 | $3.16 | $3.18 | $3.14 | $3.15 | $3.15 | 44,093,070 |
| 2025-05-12 | $3.12 | $3.14 | $3.11 | $3.14 | $3.14 | 32,673,800 |
| 2025-05-09 | $3.14 | $3.15 | $3.11 | $3.11 | $3.11 | 29,783,020 |
| 2025-05-08 | $3.14 | $3.15 | $3.12 | $3.13 | $3.13 | 33,153,730 |
| 2025-05-07 | $3.12 | $3.15 | $3.11 | $3.14 | $3.14 | 38,274,260 |
| 2025-05-06 | $3.07 | $3.11 | $3.07 | $3.10 | $3.10 | 33,965,080 |
| 2025-04-30 | $3.08 | $3.10 | $3.06 | $3.06 | $3.06 | 31,380,300 |
| 2025-04-29 | $3.10 | $3.11 | $3.07 | $3.08 | $3.08 | 27,126,910 |
| 2025-04-28 | $3.13 | $3.13 | $3.08 | $3.10 | $3.10 | 35,309,860 |
| 2025-04-25 | $3.14 | $3.16 | $3.12 | $3.13 | $3.13 | 31,584,080 |
| 2025-04-24 | $3.14 | $3.15 | $3.11 | $3.14 | $3.14 | 33,592,000 |
| 2025-04-23 | $3.13 | $3.15 | $3.11 | $3.14 | $3.14 | 38,229,480 |
| 2025-04-22 | $3.14 | $3.15 | $3.11 | $3.12 | $3.12 | 43,827,470 |
| 2025-04-21 | $3.11 | $3.18 | $3.09 | $3.15 | $3.15 | 42,044,450 |
| 2025-04-18 | $3.10 | $3.12 | $3.08 | $3.11 | $3.11 | 28,038,170 |
| 2025-04-17 | $3.10 | $3.13 | $3.08 | $3.09 | $3.09 | 31,495,860 |
| 2025-04-16 | $3.13 | $3.15 | $3.07 | $3.11 | $3.11 | 31,195,920 |
| 2025-04-15 | $3.18 | $3.19 | $3.13 | $3.15 | $3.15 | 28,448,050 |
| 2025-04-14 | $3.19 | $3.21 | $3.17 | $3.18 | $3.18 | 27,909,490 |
| 2025-04-11 | $3.18 | $3.20 | $3.16 | $3.17 | $3.17 | 25,483,540 |
| 2025-04-10 | $3.17 | $3.22 | $3.16 | $3.18 | $3.18 | 40,440,880 |
| 2025-04-09 | $3.04 | $3.18 | $2.98 | $3.17 | $3.17 | 47,753,980 |
| 2025-04-08 | $3.05 | $3.11 | $3.01 | $3.08 | $3.08 | 50,159,060 |
| 2025-04-07 | $3.11 | $3.20 | $3.06 | $3.06 | $3.06 | 48,334,100 |
| 2025-04-03 | $3.34 | $3.41 | $3.34 | $3.40 | $3.40 | 24,948,760 |
| 2025-04-02 | $3.41 | $3.42 | $3.36 | $3.37 | $3.37 | 25,493,440 |
| 2025-04-01 | $3.34 | $3.43 | $3.34 | $3.42 | $3.42 | 35,734,500 |
| 2025-03-31 | $3.34 | $3.38 | $3.31 | $3.33 | $3.33 | 29,764,910 |
| 2025-03-28 | $3.43 | $3.44 | $3.33 | $3.35 | $3.35 | 34,832,120 |
| 2025-03-27 | $3.52 | $3.54 | $3.42 | $3.44 | $3.44 | 37,248,920 |
| 2025-03-26 | $3.52 | $3.57 | $3.50 | $3.51 | $3.51 | 35,209,850 |
| 2025-03-25 | $3.45 | $3.55 | $3.43 | $3.52 | $3.52 | 48,591,520 |
| 2025-03-24 | $3.45 | $3.47 | $3.41 | $3.47 | $3.47 | 53,398,470 |
| 2025-03-21 | $3.38 | $3.50 | $3.37 | $3.45 | $3.45 | 89,682,170 |
| 2025-03-20 | $3.35 | $3.41 | $3.34 | $3.38 | $3.38 | 46,948,110 |
| 2025-03-19 | $3.35 | $3.36 | $3.33 | $3.35 | $3.35 | 26,977,410 |
| 2025-03-18 | $3.34 | $3.36 | $3.31 | $3.36 | $3.36 | 32,679,210 |
| 2025-03-17 | $3.30 | $3.39 | $3.29 | $3.33 | $3.33 | 50,669,830 |
| 2025-03-14 | $3.23 | $3.29 | $3.22 | $3.29 | $3.29 | 46,266,350 |
| 2025-03-13 | $3.21 | $3.24 | $3.20 | $3.24 | $3.24 | 35,793,120 |
| 2025-03-12 | $3.21 | $3.23 | $3.19 | $3.21 | $3.21 | 24,794,850 |
| 2025-03-11 | $3.18 | $3.21 | $3.17 | $3.21 | $3.21 | 29,400,760 |
| 2025-03-10 | $3.21 | $3.23 | $3.19 | $3.20 | $3.20 | 25,721,340 |
| 2025-03-07 | $3.22 | $3.24 | $3.20 | $3.21 | $3.21 | 27,571,600 |
| 2025-03-06 | $3.23 | $3.23 | $3.18 | $3.23 | $3.23 | 38,956,950 |
| 2025-03-05 | $3.28 | $3.28 | $3.21 | $3.22 | $3.22 | 40,022,020 |
| 2025-03-04 | $3.28 | $3.29 | $3.26 | $3.28 | $3.28 | 25,200,250 |
| 2025-03-03 | $3.30 | $3.34 | $3.28 | $3.29 | $3.29 | 34,815,430 |
| 2025-02-28 | $3.32 | $3.35 | $3.29 | $3.29 | $3.29 | 30,727,370 |
| 2025-02-27 | $3.36 | $3.38 | $3.29 | $3.32 | $3.32 | 35,544,530 |
| 2025-02-26 | $3.32 | $3.38 | $3.31 | $3.36 | $3.36 | 39,103,280 |
| 2025-02-25 | $3.36 | $3.36 | $3.30 | $3.31 | $3.31 | 34,114,410 |
| 2025-02-24 | $3.31 | $3.38 | $3.30 | $3.37 | $3.37 | 40,293,270 |
| 2025-02-20 | $3.34 | $3.35 | $3.30 | $3.30 | $3.30 | 29,379,400 |
| 2025-02-19 | $3.35 | $3.36 | $3.32 | $3.35 | $3.35 | 25,730,530 |
| 2025-02-18 | $3.42 | $3.43 | $3.34 | $3.35 | $3.35 | 29,487,900 |
| 2025-02-17 | $3.40 | $3.43 | $3.36 | $3.42 | $3.42 | 33,071,440 |
| 2025-02-14 | $3.42 | $3.44 | $3.37 | $3.39 | $3.39 | 29,938,440 |
| 2025-02-13 | $3.43 | $3.47 | $3.42 | $3.43 | $3.43 | 31,275,600 |
| 2025-02-12 | $3.47 | $3.48 | $3.42 | $3.45 | $3.45 | 29,992,980 |
| 2025-02-11 | $3.50 | $3.51 | $3.44 | $3.47 | $3.47 | 28,289,150 |
| 2025-02-10 | $3.49 | $3.53 | $3.48 | $3.50 | $3.50 | 34,338,570 |
| 2025-02-07 | $3.46 | $3.51 | $3.45 | $3.48 | $3.48 | 44,767,040 |
| 2025-02-06 | $3.42 | $3.47 | $3.39 | $3.47 | $3.47 | 33,171,490 |
| 2025-02-05 | $3.47 | $3.47 | $3.40 | $3.42 | $3.42 | 27,387,440 |
| 2025-01-27 | $3.50 | $3.54 | $3.44 | $3.45 | $3.45 | 40,588,980 |
| 2025-01-24 | $3.45 | $3.50 | $3.43 | $3.48 | $3.48 | 28,010,400 |
| 2025-01-23 | $3.47 | $3.52 | $3.46 | $3.47 | $3.47 | 35,212,100 |
| 2025-01-22 | $3.45 | $3.46 | $3.41 | $3.43 | $3.43 | 19,502,920 |
| 2025-01-21 | $3.49 | $3.49 | $3.42 | $3.46 | $3.46 | 27,698,330 |
| 2025-01-20 | $3.56 | $3.56 | $3.46 | $3.47 | $3.47 | 45,501,230 |
| 2025-01-17 | $3.53 | $3.56 | $3.48 | $3.54 | $3.54 | 23,907,480 |
| 2025-01-16 | $3.48 | $3.57 | $3.48 | $3.55 | $3.55 | 37,899,480 |
| 2025-01-15 | $3.49 | $3.51 | $3.45 | $3.46 | $3.46 | 31,774,610 |
| 2025-01-14 | $3.35 | $3.50 | $3.34 | $3.49 | $3.49 | 44,934,550 |
| 2025-01-13 | $3.34 | $3.39 | $3.33 | $3.36 | $3.36 | 34,533,000 |
| 2025-01-09 | $3.43 | $3.43 | $3.36 | $3.38 | $3.38 | 35,418,880 |
| 2025-01-08 | $3.53 | $3.57 | $3.37 | $3.47 | $3.47 | 58,987,290 |
| 2025-01-07 | $3.43 | $3.56 | $3.39 | $3.55 | $3.55 | 59,184,640 |
| 2025-01-06 | $3.44 | $3.45 | $3.37 | $3.43 | $3.43 | 38,475,190 |
| 2025-01-03 | $3.45 | $3.52 | $3.40 | $3.40 | $3.40 | 45,959,540 |
| 2025-01-02 | $3.56 | $3.60 | $3.41 | $3.45 | $3.45 | 50,459,080 |
| 2024-12-31 | $3.67 | $3.71 | $3.57 | $3.58 | $3.58 | 49,543,940 |
| 2024-12-30 | $3.69 | $3.70 | $3.60 | $3.66 | $3.66 | 40,990,530 |
| 2024-12-27 | $3.64 | $3.72 | $3.62 | $3.70 | $3.70 | 42,406,010 |
| 2024-12-26 | $3.68 | $3.69 | $3.61 | $3.64 | $3.64 | 33,860,700 |
| 2024-12-25 | $3.72 | $3.73 | $3.64 | $3.66 | $3.66 | 32,778,430 |
| 2024-12-24 | $3.63 | $3.72 | $3.63 | $3.71 | $3.71 | 41,901,260 |
| 2024-12-23 | $3.66 | $3.73 | $3.63 | $3.66 | $3.66 | 67,012,600 |
| 2024-12-20 | $3.67 | $3.68 | $3.61 | $3.62 | $3.62 | 33,863,700 |
| 2024-12-19 | $3.72 | $3.73 | $3.62 | $3.67 | $3.67 | 40,694,950 |
| 2024-12-18 | $3.76 | $3.83 | $3.71 | $3.73 | $3.73 | 54,996,450 |
| 2024-12-17 | $3.72 | $3.78 | $3.67 | $3.71 | $3.71 | 45,435,160 |
| 2024-12-16 | $3.69 | $3.76 | $3.68 | $3.72 | $3.72 | 42,293,180 |
| 2024-12-13 | $3.83 | $3.84 | $3.68 | $3.69 | $3.69 | 62,785,600 |
| 2024-12-12 | $3.87 | $3.89 | $3.83 | $3.85 | $3.85 | 34,502,910 |
| 2024-12-11 | $3.81 | $3.90 | $3.80 | $3.87 | $3.87 | 43,713,630 |
| 2024-12-10 | $3.98 | $3.98 | $3.81 | $3.82 | $3.82 | 77,599,890 |
| 2024-12-09 | $3.86 | $3.96 | $3.85 | $3.89 | $3.89 | 59,729,610 |
| 2024-12-06 | $3.75 | $3.91 | $3.75 | $3.87 | $3.87 | 66,027,300 |
| 2024-12-05 | $3.84 | $3.87 | $3.73 | $3.76 | $3.76 | 75,807,850 |
| 2024-12-04 | $3.79 | $4.05 | $3.75 | $3.87 | $3.87 | 92,592,600 |
| 2024-12-03 | $3.82 | $3.82 | $3.75 | $3.80 | $3.80 | 35,739,770 |
| 2024-12-02 | $3.70 | $3.82 | $3.69 | $3.80 | $3.80 | 57,182,610 |
| 2024-11-29 | $3.69 | $3.72 | $3.64 | $3.68 | $3.68 | 38,233,510 |
| 2024-11-28 | $3.62 | $3.73 | $3.61 | $3.68 | $3.68 | 51,449,380 |
| 2024-11-27 | $3.60 | $3.64 | $3.52 | $3.63 | $3.63 | 38,368,860 |
| 2024-11-26 | $3.65 | $3.66 | $3.62 | $3.64 | $3.64 | 29,100,650 |
| 2024-11-25 | $3.62 | $3.71 | $3.57 | $3.65 | $3.65 | 45,330,800 |
| 2024-11-22 | $3.76 | $3.79 | $3.61 | $3.62 | $3.62 | 52,537,300 |
| 2024-11-21 | $3.85 | $3.86 | $3.72 | $3.76 | $3.76 | 57,232,970 |
| 2024-11-20 | $3.72 | $3.85 | $3.70 | $3.85 | $3.85 | 79,155,670 |
| 2024-11-19 | $3.75 | $3.86 | $3.65 | $3.73 | $3.73 | 82,828,990 |
| 2024-11-18 | $3.68 | $3.89 | $3.68 | $3.74 | $3.74 | 139,750,390 |
| 2024-11-15 | $3.63 | $3.68 | $3.56 | $3.58 | $3.58 | 53,917,970 |
| 2024-11-14 | $3.68 | $3.71 | $3.61 | $3.62 | $3.62 | 37,092,750 |
| 2024-11-13 | $3.68 | $3.77 | $3.63 | $3.69 | $3.69 | 60,830,780 |
| 2024-11-12 | $3.68 | $3.72 | $3.57 | $3.61 | $3.61 | 53,960,700 |
| 2024-11-11 | $3.71 | $3.72 | $3.62 | $3.68 | $3.68 | 45,336,470 |
| 2024-11-08 | $3.85 | $3.87 | $3.70 | $3.72 | $3.72 | 75,474,700 |
| 2024-11-07 | $3.70 | $3.83 | $3.68 | $3.83 | $3.83 | 60,228,200 |
| 2024-11-06 | $3.71 | $3.74 | $3.65 | $3.72 | $3.72 | 51,241,950 |
| 2024-11-05 | $3.66 | $3.73 | $3.64 | $3.71 | $3.71 | 60,238,640 |
| 2024-11-04 | $3.57 | $3.68 | $3.57 | $3.67 | $3.67 | 60,857,020 |
| 2024-11-01 | $3.56 | $3.63 | $3.52 | $3.59 | $3.59 | 56,655,650 |
| 2024-10-31 | $3.45 | $3.58 | $3.45 | $3.57 | $3.57 | 52,930,750 |
| 2024-10-30 | $3.51 | $3.54 | $3.44 | $3.48 | $3.48 | 45,336,750 |
| 2024-10-29 | $3.60 | $3.61 | $3.50 | $3.51 | $3.51 | 44,920,200 |
| 2024-10-28 | $3.48 | $3.63 | $3.45 | $3.61 | $3.61 | 69,767,210 |
| 2024-10-25 | $3.46 | $3.49 | $3.46 | $3.48 | $3.48 | 30,867,220 |
| 2024-10-24 | $3.50 | $3.50 | $3.43 | $3.46 | $3.46 | 29,154,250 |
| 2024-10-23 | $3.49 | $3.57 | $3.48 | $3.50 | $3.50 | 44,086,500 |
| 2024-10-22 | $3.41 | $3.50 | $3.39 | $3.49 | $3.49 | 53,188,260 |
| 2024-10-21 | $3.46 | $3.49 | $3.38 | $3.41 | $3.41 | 59,201,950 |
| 2024-10-18 | $3.39 | $3.52 | $3.33 | $3.45 | $3.45 | 62,853,050 |
| 2024-10-17 | $3.49 | $3.51 | $3.38 | $3.39 | $3.39 | 47,623,630 |
| 2024-10-16 | $3.41 | $3.52 | $3.38 | $3.48 | $3.48 | 42,699,630 |
| 2024-10-15 | $3.52 | $3.56 | $3.43 | $3.46 | $3.46 | 57,483,680 |
| 2024-10-14 | $3.58 | $3.61 | $3.50 | $3.56 | $3.56 | 75,856,780 |
| 2024-10-11 | $3.68 | $3.68 | $3.52 | $3.58 | $3.58 | 78,547,870 |
| 2024-10-10 | $3.50 | $3.85 | $3.44 | $3.70 | $3.70 | 158,389,210 |
| 2024-10-09 | $3.70 | $3.70 | $3.47 | $3.50 | $3.50 | 103,222,460 |
| 2024-10-08 | $3.96 | $3.96 | $3.60 | $3.79 | $3.79 | 134,207,670 |
| 2024-09-30 | $3.45 | $3.62 | $3.36 | $3.60 | $3.60 | 117,584,610 |
| 2024-09-27 | $3.31 | $3.35 | $3.24 | $3.31 | $3.31 | 43,906,150 |
| 2024-09-26 | $3.14 | $3.25 | $3.13 | $3.25 | $3.25 | 56,353,160 |
| 2024-09-25 | $3.08 | $3.21 | $3.07 | $3.14 | $3.14 | 63,813,570 |
| 2024-09-24 | $2.90 | $3.05 | $2.90 | $3.04 | $3.04 | 42,329,930 |
| 2024-09-23 | $2.87 | $2.90 | $2.85 | $2.89 | $2.89 | 19,497,880 |
| 2024-09-20 | $2.88 | $2.89 | $2.84 | $2.87 | $2.87 | 22,761,240 |
| 2024-09-19 | $2.85 | $2.90 | $2.82 | $2.87 | $2.87 | 25,134,680 |
| 2024-09-18 | $2.86 | $2.87 | $2.78 | $2.84 | $2.84 | 24,769,250 |
| 2024-09-13 | $2.90 | $2.91 | $2.86 | $2.86 | $2.86 | 20,428,900 |
| 2024-09-12 | $2.89 | $2.93 | $2.88 | $2.88 | $2.88 | 21,550,100 |
| 2024-09-11 | $2.94 | $2.94 | $2.88 | $2.90 | $2.90 | 27,537,810 |
| 2024-09-10 | $2.97 | $2.99 | $2.90 | $2.96 | $2.96 | 29,236,600 |
| 2024-09-09 | $3.01 | $3.02 | $2.96 | $2.97 | $2.97 | 23,989,500 |
| 2024-09-06 | $3.04 | $3.07 | $3.01 | $3.01 | $3.01 | 22,481,400 |
| 2024-09-05 | $3.05 | $3.08 | $3.01 | $3.04 | $3.04 | 23,322,100 |
| 2024-09-04 | $3.13 | $3.13 | $3.05 | $3.06 | $3.06 | 28,782,900 |
| 2024-09-03 | $3.24 | $3.29 | $3.13 | $3.14 | $3.14 | 35,986,600 |
| 2024-09-02 | $3.19 | $3.26 | $3.18 | $3.23 | $3.23 | 31,247,560 |
| 2024-08-30 | $3.16 | $3.25 | $3.16 | $3.20 | $3.20 | 27,079,300 |
| 2024-08-29 | $3.22 | $3.22 | $3.17 | $3.18 | $3.18 | 26,879,300 |
| 2024-08-28 | $3.23 | $3.27 | $3.21 | $3.21 | $3.21 | 24,005,320 |
| 2024-08-27 | $3.24 | $3.30 | $3.23 | $3.25 | $3.25 | 30,465,700 |
| 2024-08-26 | $3.17 | $3.26 | $3.17 | $3.24 | $3.24 | 36,798,500 |
| 2024-08-23 | $3.20 | $3.21 | $3.14 | $3.16 | $3.16 | 36,738,800 |
| 2024-08-22 | $3.28 | $3.29 | $3.23 | $3.25 | $3.25 | 21,214,980 |
| 2024-08-21 | $3.31 | $3.33 | $3.26 | $3.28 | $3.28 | 29,232,090 |
| 2024-08-20 | $3.40 | $3.40 | $3.32 | $3.33 | $3.33 | 26,336,800 |
| 2024-08-19 | $3.32 | $3.41 | $3.31 | $3.40 | $3.40 | 39,171,510 |
| 2024-08-16 | $3.34 | $3.36 | $3.30 | $3.32 | $3.32 | 21,609,200 |
| 2024-08-15 | $3.32 | $3.37 | $3.30 | $3.34 | $3.34 | 24,134,010 |
| 2024-08-14 | $3.33 | $3.36 | $3.31 | $3.32 | $3.32 | 29,881,900 |
| 2024-08-13 | $3.29 | $3.35 | $3.27 | $3.35 | $3.35 | 37,029,610 |
| 2024-08-12 | $3.24 | $3.29 | $3.23 | $3.28 | $3.28 | 22,881,500 |
| 2024-08-09 | $3.23 | $3.28 | $3.23 | $3.25 | $3.25 | 24,431,700 |
| 2024-08-08 | $3.17 | $3.23 | $3.16 | $3.22 | $3.22 | 24,729,990 |
| 2024-08-07 | $3.16 | $3.19 | $3.13 | $3.17 | $3.17 | 16,397,450 |
| 2024-08-06 | $3.17 | $3.20 | $3.13 | $3.16 | $3.16 | 22,989,610 |
| 2024-08-05 | $3.16 | $3.24 | $3.14 | $3.18 | $3.18 | 30,000,310 |
| 2024-08-02 | $3.19 | $3.23 | $3.17 | $3.19 | $3.19 | 22,633,300 |
| 2024-08-01 | $3.18 | $3.24 | $3.18 | $3.20 | $3.20 | 26,997,950 |
| 2024-07-31 | $3.07 | $3.19 | $3.07 | $3.18 | $3.18 | 45,400,590 |
| 2024-07-30 | $3.05 | $3.08 | $3.03 | $3.07 | $3.07 | 21,009,500 |
| 2024-07-29 | $3.03 | $3.07 | $3.01 | $3.06 | $3.06 | 21,611,880 |
| 2024-07-26 | $2.99 | $3.04 | $2.98 | $3.03 | $3.03 | 22,011,810 |
| 2024-07-25 | $2.98 | $3.01 | $2.97 | $2.98 | $2.98 | 20,528,700 |
| 2024-07-24 | $3.01 | $3.02 | $2.96 | $2.98 | $2.98 | 23,871,940 |
| 2024-07-23 | $3.04 | $3.07 | $3.01 | $3.01 | $3.01 | 25,120,100 |
| 2024-07-22 | $3.04 | $3.06 | $3.02 | $3.05 | $3.05 | 23,045,300 |
| 2024-07-19 | $3.10 | $3.10 | $3.04 | $3.06 | $3.06 | 29,195,130 |
| 2024-07-18 | $3.11 | $3.12 | $3.07 | $3.12 | $3.12 | 17,090,880 |
| 2024-07-17 | $3.11 | $3.14 | $3.09 | $3.10 | $3.10 | 20,289,600 |
| 2024-07-16 | $3.11 | $3.13 | $3.09 | $3.12 | $3.12 | 16,476,910 |
| 2024-07-15 | $3.13 | $3.14 | $3.08 | $3.12 | $3.12 | 22,795,020 |
| 2024-07-12 | $3.09 | $3.17 | $3.07 | $3.12 | $3.12 | 37,784,690 |
| 2024-07-11 | $3.04 | $3.10 | $3.03 | $3.09 | $3.09 | 28,565,830 |
| 2024-07-10 | $3.03 | $3.06 | $3.00 | $3.01 | $3.01 | 25,618,900 |
| 2024-07-09 | $3.08 | $3.09 | $2.95 | $3.07 | $3.07 | 49,490,810 |
| 2024-07-08 | $3.14 | $3.15 | $3.08 | $3.09 | $3.09 | 22,024,700 |
| 2024-07-05 | $3.13 | $3.16 | $3.11 | $3.14 | $3.14 | 22,124,910 |
| 2024-07-04 | $3.18 | $3.19 | $3.12 | $3.13 | $3.13 | 22,996,600 |
| 2024-07-03 | $3.18 | $3.20 | $3.16 | $3.17 | $3.17 | 24,729,900 |
| 2024-07-02 | $3.19 | $3.20 | $3.16 | $3.17 | $3.17 | 31,946,200 |
| 2024-07-01 | $3.12 | $3.18 | $3.11 | $3.17 | $3.17 | 29,344,660 |
| 2024-06-28 | $3.07 | $3.15 | $3.06 | $3.12 | $3.12 | 30,890,720 |
| 2024-06-27 | $3.09 | $3.09 | $3.05 | $3.06 | $3.06 | 22,711,000 |
| 2024-06-26 | $3.07 | $3.11 | $3.02 | $3.10 | $3.10 | 27,447,600 |
| 2024-06-25 | $3.07 | $3.11 | $3.05 | $3.07 | $3.07 | 25,592,470 |
| 2024-06-24 | $3.14 | $3.14 | $3.05 | $3.06 | $3.06 | 33,893,050 |
| 2024-06-21 | $3.12 | $3.17 | $3.09 | $3.15 | $3.15 | 29,283,800 |
| 2024-06-20 | $3.14 | $3.18 | $3.10 | $3.12 | $3.12 | 27,819,610 |
| 2024-06-19 | $3.13 | $3.17 | $3.13 | $3.15 | $3.15 | 27,505,800 |
| 2024-06-18 | $3.09 | $3.14 | $3.08 | $3.13 | $3.13 | 23,448,000 |
| 2024-06-17 | $3.10 | $3.13 | $3.08 | $3.08 | $3.08 | 22,364,700 |
| 2024-06-14 | $3.10 | $3.13 | $3.08 | $3.12 | $3.12 | 24,439,930 |
| 2024-06-13 | $3.13 | $3.14 | $3.09 | $3.10 | $3.10 | 23,337,100 |
| 2024-06-12 | $3.11 | $3.15 | $3.10 | $3.14 | $3.14 | 25,091,100 |
| 2024-06-11 | $3.16 | $3.21 | $3.11 | $3.12 | $3.12 | 31,023,740 |
| 2024-06-07 | $3.15 | $3.19 | $3.14 | $3.18 | $3.18 | 26,989,780 |
| 2024-06-06 | $3.16 | $3.19 | $3.11 | $3.13 | $3.13 | 44,471,700 |
| 2024-06-05 | $3.24 | $3.26 | $3.17 | $3.17 | $3.17 | 30,475,130 |
| 2024-06-04 | $3.19 | $3.26 | $3.17 | $3.26 | $3.26 | 41,024,700 |
| 2024-06-03 | $3.27 | $3.27 | $3.19 | $3.22 | $3.22 | 41,976,850 |
| 2024-05-31 | $3.30 | $3.32 | $3.26 | $3.28 | $3.28 | 33,342,520 |
| 2024-05-30 | $3.35 | $3.37 | $3.30 | $3.32 | $3.32 | 32,487,060 |
| 2024-05-29 | $3.37 | $3.40 | $3.35 | $3.36 | $3.36 | 22,954,500 |
| 2024-05-28 | $3.39 | $3.42 | $3.35 | $3.37 | $3.37 | 27,520,620 |
| 2024-05-27 | $3.36 | $3.42 | $3.36 | $3.40 | $3.40 | 30,549,910 |
| 2024-05-24 | $3.34 | $3.40 | $3.34 | $3.36 | $3.36 | 28,233,330 |
| 2024-05-23 | $3.44 | $3.44 | $3.33 | $3.35 | $3.35 | 47,426,510 |
| 2024-05-22 | $3.48 | $3.50 | $3.43 | $3.44 | $3.44 | 42,442,750 |
| 2024-05-21 | $3.53 | $3.55 | $3.46 | $3.48 | $3.48 | 45,135,090 |
| 2024-05-20 | $3.48 | $3.59 | $3.47 | $3.55 | $3.55 | 73,102,610 |
| 2024-05-17 | $3.45 | $3.48 | $3.41 | $3.46 | $3.46 | 39,311,520 |
| 2024-05-16 | $3.46 | $3.49 | $3.43 | $3.45 | $3.45 | 35,409,330 |
| 2024-05-15 | $3.51 | $3.54 | $3.46 | $3.47 | $3.47 | 36,319,220 |
| 2024-05-14 | $3.49 | $3.54 | $3.46 | $3.51 | $3.51 | 49,229,300 |
| 2024-05-13 | $3.42 | $3.56 | $3.38 | $3.47 | $3.47 | 67,959,870 |
| 2024-05-10 | $3.42 | $3.47 | $3.41 | $3.43 | $3.43 | 46,924,210 |
| 2024-05-09 | $3.33 | $3.43 | $3.32 | $3.41 | $3.41 | 57,049,980 |
| 2024-05-08 | $3.39 | $3.41 | $3.31 | $3.33 | $3.33 | 48,741,970 |
| 2024-05-07 | $3.44 | $3.46 | $3.39 | $3.41 | $3.41 | 43,210,490 |
| 2024-05-06 | $3.37 | $3.45 | $3.36 | $3.45 | $3.45 | 66,132,290 |
| 2024-04-30 | $3.38 | $3.43 | $3.35 | $3.38 | $3.38 | 55,697,660 |
| 2024-04-29 | $3.36 | $3.41 | $3.35 | $3.39 | $3.39 | 67,694,540 |
| 2024-04-26 | $3.36 | $3.38 | $3.29 | $3.35 | $3.35 | 67,134,430 |
| 2024-04-25 | $3.35 | $3.37 | $3.33 | $3.37 | $3.37 | 37,426,550 |
| 2024-04-24 | $3.37 | $3.40 | $3.33 | $3.37 | $3.37 | 44,649,670 |
| 2024-04-23 | $3.42 | $3.43 | $3.32 | $3.37 | $3.37 | 64,720,300 |
| 2024-04-22 | $3.49 | $3.53 | $3.40 | $3.45 | $3.45 | 112,612,110 |
| 2024-04-19 | $3.38 | $3.60 | $3.38 | $3.55 | $3.55 | 156,276,420 |
| 2024-04-18 | $3.45 | $3.46 | $3.38 | $3.39 | $3.39 | 83,667,750 |
| 2024-04-17 | $3.35 | $3.49 | $3.33 | $3.49 | $3.49 | 105,031,020 |
| 2024-04-16 | $3.50 | $3.67 | $3.40 | $3.44 | $3.44 | 166,933,860 |
| 2024-04-15 | $3.34 | $3.50 | $3.25 | $3.48 | $3.48 | 111,443,030 |
| 2024-04-12 | $3.40 | $3.41 | $3.33 | $3.35 | $3.35 | 54,196,650 |
| 2024-04-11 | $3.34 | $3.46 | $3.33 | $3.42 | $3.42 | 47,129,340 |
| 2024-04-10 | $3.35 | $3.40 | $3.32 | $3.35 | $3.35 | 43,344,360 |
| 2024-04-09 | $3.39 | $3.43 | $3.34 | $3.37 | $3.37 | 48,056,040 |
| 2024-04-08 | $3.39 | $3.48 | $3.34 | $3.38 | $3.38 | 73,484,580 |
| 2024-04-03 | $3.38 | $3.45 | $3.33 | $3.41 | $3.41 | 86,406,070 |
| 2024-04-02 | $3.27 | $3.39 | $3.27 | $3.37 | $3.37 | 82,275,330 |
| 2024-04-01 | $3.32 | $3.34 | $3.25 | $3.27 | $3.27 | 64,362,820 |
| 2024-03-29 | $3.14 | $3.31 | $3.12 | $3.31 | $3.31 | 97,874,570 |
| 2024-03-28 | $3.09 | $3.15 | $3.07 | $3.12 | $3.12 | 31,353,220 |
| 2024-03-27 | $3.11 | $3.14 | $3.08 | $3.08 | $3.08 | 25,797,220 |
| 2024-03-26 | $3.15 | $3.16 | $3.08 | $3.13 | $3.13 | 37,009,960 |
| 2024-03-25 | $3.15 | $3.23 | $3.14 | $3.16 | $3.16 | 36,599,790 |
| 2024-03-22 | $3.21 | $3.22 | $3.14 | $3.16 | $3.16 | 39,295,480 |
| 2024-03-21 | $3.23 | $3.25 | $3.20 | $3.22 | $3.22 | 29,464,800 |
| 2024-03-20 | $3.18 | $3.26 | $3.16 | $3.24 | $3.24 | 49,852,330 |
| 2024-03-19 | $3.23 | $3.24 | $3.17 | $3.18 | $3.18 | 38,317,900 |
| 2024-03-18 | $3.20 | $3.23 | $3.19 | $3.23 | $3.23 | 39,627,190 |
| 2024-03-15 | $3.17 | $3.20 | $3.14 | $3.20 | $3.20 | 41,665,230 |
| 2024-03-14 | $3.16 | $3.22 | $3.14 | $3.17 | $3.17 | 46,132,000 |
| 2024-03-13 | $3.18 | $3.19 | $3.12 | $3.16 | $3.16 | 45,450,100 |
| 2024-03-12 | $3.23 | $3.23 | $3.16 | $3.20 | $3.20 | 48,357,050 |
| 2024-03-11 | $3.26 | $3.29 | $3.20 | $3.24 | $3.24 | 48,449,870 |
| 2024-03-08 | $3.20 | $3.26 | $3.16 | $3.25 | $3.25 | 43,412,440 |
| 2024-03-07 | $3.18 | $3.26 | $3.17 | $3.20 | $3.20 | 41,064,730 |
| 2024-03-06 | $3.16 | $3.20 | $3.15 | $3.18 | $3.18 | 26,244,160 |
| 2024-03-05 | $3.20 | $3.22 | $3.15 | $3.16 | $3.16 | 33,909,140 |
| 2024-03-04 | $3.23 | $3.23 | $3.17 | $3.21 | $3.21 | 45,257,200 |
| 2024-03-01 | $3.22 | $3.28 | $3.20 | $3.23 | $3.23 | 47,836,200 |
| 2024-02-29 | $3.13 | $3.22 | $3.13 | $3.22 | $3.22 | 51,632,110 |
| 2024-02-28 | $3.17 | $3.27 | $3.16 | $3.17 | $3.17 | 78,496,790 |
| 2024-02-27 | $3.14 | $3.19 | $3.12 | $3.19 | $3.19 | 43,041,740 |
| 2024-02-26 | $3.19 | $3.21 | $3.14 | $3.15 | $3.15 | 51,648,640 |
| 2024-02-23 | $3.20 | $3.22 | $3.14 | $3.19 | $3.19 | 49,852,350 |
| 2024-02-22 | $3.14 | $3.19 | $3.12 | $3.19 | $3.19 | 47,791,470 |
| 2024-02-21 | $3.11 | $3.22 | $3.08 | $3.16 | $3.16 | 66,315,520 |
| 2024-02-20 | $3.13 | $3.15 | $3.08 | $3.12 | $3.12 | 50,316,800 |
| 2024-02-19 | $3.17 | $3.19 | $3.08 | $3.15 | $3.15 | 63,078,670 |
| 2024-02-08 | $3.09 | $3.23 | $3.08 | $3.11 | $3.11 | 89,540,270 |
| 2024-02-07 | $2.92 | $3.09 | $2.91 | $3.07 | $3.07 | 86,644,800 |
| 2024-02-06 | $2.66 | $2.94 | $2.63 | $2.93 | $2.93 | 90,917,440 |
| 2024-02-05 | $2.90 | $2.91 | $2.63 | $2.71 | $2.71 | 99,608,060 |
| 2024-02-02 | $2.98 | $3.07 | $2.82 | $2.91 | $2.91 | 80,652,070 |
| 2024-02-01 | $3.06 | $3.10 | $2.98 | $3.01 | $3.01 | 91,368,100 |
| 2024-01-31 | $3.14 | $3.24 | $3.06 | $3.12 | $3.12 | 88,143,920 |
| 2024-01-30 | $3.20 | $3.29 | $3.15 | $3.17 | $3.17 | 136,217,490 |
| 2024-01-29 | $3.16 | $3.47 | $3.14 | $3.27 | $3.27 | 206,813,950 |
| 2024-01-26 | $3.15 | $3.21 | $3.09 | $3.15 | $3.15 | 90,123,020 |
| 2024-01-25 | $2.92 | $3.15 | $2.91 | $3.13 | $3.13 | 94,094,810 |
| 2024-01-24 | $2.80 | $2.93 | $2.77 | $2.92 | $2.92 | 40,887,200 |
| 2024-01-23 | $2.70 | $2.80 | $2.66 | $2.79 | $2.79 | 31,174,630 |
| 2024-01-22 | $2.85 | $2.86 | $2.70 | $2.71 | $2.71 | 29,331,070 |
| 2024-01-19 | $2.86 | $2.89 | $2.83 | $2.86 | $2.86 | 20,773,500 |
| 2024-01-18 | $2.88 | $2.89 | $2.76 | $2.86 | $2.86 | 43,980,950 |
| 2024-01-17 | $2.95 | $2.96 | $2.89 | $2.89 | $2.89 | 22,057,300 |
| 2024-01-16 | $3.00 | $3.01 | $2.93 | $2.97 | $2.97 | 27,037,300 |
| 2024-01-15 | $2.98 | $3.02 | $2.95 | $3.01 | $3.01 | 20,482,400 |
| 2024-01-12 | $2.96 | $3.03 | $2.96 | $2.99 | $2.99 | 25,938,740 |
| 2024-01-11 | $2.97 | $2.99 | $2.93 | $2.97 | $2.97 | 22,452,750 |
| 2024-01-10 | $2.99 | $3.00 | $2.95 | $2.96 | $2.96 | 18,113,680 |
| 2024-01-09 | $2.99 | $3.03 | $2.98 | $2.99 | $2.99 | 19,612,500 |
| 2024-01-08 | $3.09 | $3.09 | $3.00 | $3.01 | $3.01 | 22,686,600 |
| 2024-01-05 | $3.09 | $3.13 | $3.06 | $3.08 | $3.08 | 30,981,850 |
| 2024-01-04 | $3.10 | $3.13 | $3.08 | $3.10 | $3.10 | 24,733,320 |
| 2024-01-03 | $3.04 | $3.10 | $3.03 | $3.09 | $3.09 | 28,326,800 |
| 2024-01-02 | $3.03 | $3.08 | $3.03 | $3.05 | $3.05 | 25,035,400 |
| 2024-01-01 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2023-12-29 | $3.03 | $3.05 | $3.02 | $3.03 | $3.03 | 24,202,880 |
| 2023-12-28 | $2.99 | $3.05 | $2.98 | $3.04 | $3.04 | 23,251,560 |
| 2023-12-27 | $2.97 | $3.02 | $2.96 | $3.00 | $3.00 | 22,775,840 |
| 2023-12-26 | $2.97 | $3.00 | $2.96 | $2.97 | $2.97 | 21,329,850 |
| 2023-12-25 | $3.00 | $3.00 | $2.95 | $2.97 | $2.97 | 20,061,150 |
| 2023-12-22 | $3.02 | $3.04 | $2.98 | $3.00 | $3.00 | 24,347,800 |
| 2023-12-21 | $3.01 | $3.03 | $2.97 | $3.02 | $3.02 | 23,144,480 |
| 2023-12-20 | $3.03 | $3.09 | $3.01 | $3.01 | $3.01 | 25,337,870 |
| 2023-12-19 | $3.06 | $3.07 | $3.01 | $3.03 | $3.03 | 20,068,440 |
| 2023-12-18 | $3.10 | $3.10 | $3.05 | $3.06 | $3.06 | 19,455,500 |
| 2023-12-15 | $3.13 | $3.14 | $3.09 | $3.10 | $3.10 | 15,151,960 |
| 2023-12-14 | $3.13 | $3.15 | $3.10 | $3.11 | $3.11 | 15,469,700 |
| 2023-12-13 | $3.15 | $3.16 | $3.11 | $3.11 | $3.11 | 17,716,190 |
| 2023-12-12 | $3.14 | $3.17 | $3.11 | $3.16 | $3.16 | 20,227,600 |
| 2023-12-11 | $3.09 | $3.15 | $3.04 | $3.15 | $3.15 | 31,316,810 |
| 2023-12-08 | $3.12 | $3.15 | $3.10 | $3.10 | $3.10 | 21,888,670 |
| 2023-12-07 | $3.11 | $3.13 | $3.10 | $3.12 | $3.12 | 20,472,080 |
| 2023-12-06 | $3.14 | $3.15 | $3.10 | $3.12 | $3.12 | 26,398,700 |
| 2023-12-05 | $3.24 | $3.25 | $3.14 | $3.15 | $3.15 | 36,981,060 |
| 2023-12-04 | $3.23 | $3.27 | $3.22 | $3.25 | $3.25 | 30,550,710 |
| 2023-12-01 | $3.18 | $3.24 | $3.16 | $3.23 | $3.23 | 32,472,870 |
| 2023-11-30 | $3.19 | $3.24 | $3.17 | $3.18 | $3.18 | 28,507,240 |
| 2023-11-29 | $3.22 | $3.22 | $3.17 | $3.19 | $3.19 | 22,176,200 |
| 2023-11-28 | $3.23 | $3.23 | $3.20 | $3.21 | $3.21 | 19,356,820 |
| 2023-11-27 | $3.24 | $3.25 | $3.19 | $3.24 | $3.24 | 33,652,490 |
| 2023-11-24 | $3.28 | $3.29 | $3.24 | $3.24 | $3.24 | 24,239,330 |
| 2023-11-23 | $3.25 | $3.28 | $3.24 | $3.27 | $3.27 | 21,708,340 |
| 2023-11-22 | $3.31 | $3.32 | $3.26 | $3.26 | $3.26 | 31,789,210 |
| 2023-11-21 | $3.31 | $3.37 | $3.30 | $3.32 | $3.32 | 37,995,580 |
| 2023-11-20 | $3.30 | $3.31 | $3.28 | $3.30 | $3.30 | 20,844,090 |
| 2023-11-17 | $3.31 | $3.31 | $3.27 | $3.29 | $3.29 | 22,465,620 |
| 2023-11-16 | $3.33 | $3.37 | $3.32 | $3.32 | $3.32 | 26,053,410 |
| 2023-11-15 | $3.35 | $3.35 | $3.32 | $3.34 | $3.34 | 25,160,040 |
| 2023-11-14 | $3.34 | $3.35 | $3.31 | $3.33 | $3.33 | 23,613,940 |
| 2023-11-13 | $3.28 | $3.34 | $3.28 | $3.33 | $3.33 | 37,709,880 |
| 2023-11-10 | $3.31 | $3.32 | $3.25 | $3.29 | $3.29 | 41,529,490 |
| 2023-11-09 | $3.31 | $3.34 | $3.30 | $3.31 | $3.31 | 21,240,470 |
| 2023-11-08 | $3.37 | $3.37 | $3.30 | $3.32 | $3.32 | 35,338,700 |
| 2023-11-07 | $3.37 | $3.39 | $3.34 | $3.38 | $3.38 | 26,702,950 |
| 2023-11-06 | $3.34 | $3.37 | $3.33 | $3.37 | $3.37 | 27,020,310 |
| 2023-11-03 | $3.36 | $3.37 | $3.33 | $3.34 | $3.34 | 25,846,430 |
| 2023-11-02 | $3.34 | $3.39 | $3.34 | $3.35 | $3.35 | 30,129,370 |
| 2023-11-01 | $3.37 | $3.37 | $3.32 | $3.35 | $3.35 | 29,821,300 |
| 2023-10-31 | $3.38 | $3.38 | $3.31 | $3.34 | $3.34 | 39,399,370 |
| 2023-10-30 | $3.42 | $3.44 | $3.37 | $3.38 | $3.38 | 35,150,070 |
| 2023-10-27 | $3.41 | $3.45 | $3.38 | $3.43 | $3.43 | 25,328,280 |
| 2023-10-26 | $3.42 | $3.44 | $3.37 | $3.43 | $3.43 | 23,964,290 |
| 2023-10-25 | $3.41 | $3.48 | $3.40 | $3.41 | $3.41 | 25,272,180 |
| 2023-10-24 | $3.37 | $3.43 | $3.35 | $3.41 | $3.41 | 28,596,160 |
| 2023-10-23 | $3.44 | $3.45 | $3.35 | $3.37 | $3.37 | 33,447,300 |
| 2023-10-20 | $3.47 | $3.52 | $3.45 | $3.48 | $3.48 | 26,202,370 |
| 2023-10-19 | $3.59 | $3.60 | $3.45 | $3.47 | $3.47 | 48,268,920 |
| 2023-10-18 | $3.71 | $3.74 | $3.60 | $3.60 | $3.60 | 34,981,440 |
| 2023-10-17 | $3.62 | $3.72 | $3.61 | $3.72 | $3.72 | 51,741,040 |
| 2023-10-16 | $3.59 | $3.69 | $3.59 | $3.67 | $3.67 | 66,828,410 |
| 2023-10-13 | $3.60 | $3.60 | $3.54 | $3.56 | $3.56 | 24,020,600 |
| 2023-10-12 | $3.55 | $3.64 | $3.54 | $3.61 | $3.61 | 40,393,150 |
| 2023-10-11 | $3.71 | $3.71 | $3.52 | $3.54 | $3.54 | 59,053,110 |
| 2023-10-10 | $3.77 | $3.85 | $3.66 | $3.68 | $3.68 | 57,011,160 |
| 2023-10-09 | $3.82 | $3.83 | $3.73 | $3.76 | $3.76 | 39,999,000 |
| 2023-09-28 | $3.89 | $3.92 | $3.83 | $3.86 | $3.86 | 39,762,040 |
| 2023-09-27 | $3.75 | $3.88 | $3.75 | $3.82 | $3.82 | 37,530,290 |
| 2023-09-26 | $3.77 | $3.81 | $3.75 | $3.75 | $3.75 | 22,273,900 |
| 2023-09-25 | $3.82 | $3.86 | $3.76 | $3.77 | $3.77 | 24,119,460 |
| 2023-09-22 | $3.81 | $3.84 | $3.77 | $3.83 | $3.83 | 22,800,590 |
| 2023-09-21 | $3.81 | $3.85 | $3.78 | $3.79 | $3.79 | 19,426,520 |
| 2023-09-20 | $3.85 | $3.86 | $3.81 | $3.81 | $3.81 | 18,489,260 |
| 2023-09-19 | $3.85 | $3.89 | $3.83 | $3.87 | $3.87 | 28,184,680 |
| 2023-09-18 | $3.90 | $3.91 | $3.81 | $3.85 | $3.85 | 34,128,440 |
| 2023-09-15 | $3.90 | $3.98 | $3.89 | $3.90 | $3.90 | 50,941,850 |
| 2023-09-14 | $3.83 | $3.90 | $3.82 | $3.88 | $3.88 | 32,696,400 |
| 2023-09-13 | $3.85 | $3.90 | $3.81 | $3.84 | $3.84 | 32,646,420 |
| 2023-09-12 | $3.85 | $3.86 | $3.82 | $3.84 | $3.84 | 16,984,700 |
| 2023-09-11 | $3.80 | $3.89 | $3.77 | $3.85 | $3.85 | 31,876,840 |
| 2023-09-08 | $3.79 | $3.80 | $3.73 | $3.78 | $3.78 | 23,239,780 |
| 2023-09-07 | $3.83 | $3.86 | $3.80 | $3.81 | $3.81 | 32,315,810 |
| 2023-09-06 | $3.84 | $3.89 | $3.83 | $3.84 | $3.84 | 38,344,510 |
| 2023-09-05 | $3.88 | $3.90 | $3.81 | $3.83 | $3.83 | 37,221,300 |
| 2023-09-04 | $3.80 | $3.91 | $3.80 | $3.89 | $3.89 | 58,566,900 |
| 2023-09-01 | $3.67 | $3.77 | $3.65 | $3.76 | $3.76 | 46,043,670 |
| 2023-08-31 | $3.73 | $3.73 | $3.63 | $3.65 | $3.65 | 37,879,200 |
| 2023-08-30 | $3.82 | $3.83 | $3.71 | $3.72 | $3.72 | 43,876,640 |
| 2023-08-29 | $3.80 | $3.84 | $3.78 | $3.81 | $3.81 | 38,177,690 |
| 2023-08-28 | $3.94 | $3.95 | $3.77 | $3.79 | $3.79 | 58,018,850 |
| 2023-08-25 | $3.73 | $3.79 | $3.66 | $3.70 | $3.70 | 39,520,000 |
| 2023-08-24 | $3.83 | $3.86 | $3.72 | $3.73 | $3.73 | 42,995,070 |
| 2023-08-23 | $3.85 | $3.89 | $3.83 | $3.83 | $3.83 | 20,142,200 |
| 2023-08-22 | $3.77 | $3.89 | $3.77 | $3.87 | $3.87 | 35,670,970 |
| 2023-08-21 | $3.82 | $3.87 | $3.79 | $3.80 | $3.80 | 27,127,600 |
| 2023-08-18 | $3.87 | $3.92 | $3.82 | $3.82 | $3.82 | 26,693,810 |
| 2023-08-17 | $3.84 | $3.88 | $3.75 | $3.87 | $3.87 | 30,408,350 |
| 2023-08-16 | $3.91 | $3.91 | $3.84 | $3.85 | $3.85 | 28,678,620 |
| 2023-08-15 | $3.94 | $3.97 | $3.88 | $3.93 | $3.93 | 24,480,870 |
| 2023-08-14 | $3.88 | $3.97 | $3.84 | $3.96 | $3.96 | 38,593,880 |
| 2023-08-11 | $4.09 | $4.09 | $3.88 | $3.89 | $3.89 | 68,195,010 |
| 2023-08-10 | $3.95 | $4.10 | $3.94 | $4.09 | $4.09 | 61,188,630 |
| 2023-08-09 | $4.04 | $4.04 | $3.93 | $3.93 | $3.93 | 41,205,470 |
| 2023-08-08 | $4.03 | $4.06 | $4.01 | $4.03 | $4.03 | 20,620,630 |
| 2023-08-07 | $4.10 | $4.12 | $4.03 | $4.05 | $4.05 | 31,833,510 |
| 2023-08-04 | $4.11 | $4.17 | $4.08 | $4.10 | $4.10 | 41,350,430 |
| 2023-08-03 | $4.05 | $4.10 | $4.03 | $4.09 | $4.09 | 21,609,680 |
| 2023-08-02 | $4.16 | $4.17 | $4.06 | $4.08 | $4.08 | 33,428,460 |
| 2023-08-01 | $4.14 | $4.21 | $4.11 | $4.16 | $4.16 | 45,932,710 |
| 2023-07-31 | $4.04 | $4.13 | $4.01 | $4.12 | $4.12 | 51,172,720 |
| 2023-07-28 | $3.95 | $4.05 | $3.93 | $4.04 | $4.04 | 32,271,210 |
| 2023-07-27 | $4.00 | $4.04 | $3.96 | $3.98 | $3.98 | 22,918,610 |
| 2023-07-26 | $4.06 | $4.07 | $3.98 | $3.99 | $3.99 | 28,855,600 |
| 2023-07-25 | $4.07 | $4.11 | $4.05 | $4.08 | $4.08 | 25,157,860 |
| 2023-07-24 | $3.96 | $4.07 | $3.95 | $4.02 | $4.02 | 25,575,390 |
| 2023-07-21 | $4.03 | $4.04 | $3.96 | $3.98 | $3.98 | 27,727,230 |
| 2023-07-20 | $4.08 | $4.11 | $4.01 | $4.02 | $4.02 | 26,566,460 |
| 2023-07-19 | $4.09 | $4.12 | $4.05 | $4.10 | $4.10 | 22,471,950 |
| 2023-07-18 | $4.13 | $4.13 | $4.07 | $4.09 | $4.09 | 27,048,670 |
| 2023-07-17 | $4.19 | $4.20 | $4.07 | $4.15 | $4.15 | 41,190,700 |
| 2023-07-14 | $4.13 | $4.27 | $4.10 | $4.21 | $4.21 | 62,725,640 |
| 2023-07-13 | $4.01 | $4.12 | $4.01 | $4.10 | $4.10 | 44,143,350 |
| 2023-07-12 | $4.05 | $4.09 | $3.98 | $3.99 | $3.99 | 31,861,480 |
| 2023-07-11 | $4.07 | $4.09 | $4.03 | $4.07 | $4.03 | 19,909,510 |
| 2023-07-10 | $4.10 | $4.13 | $4.04 | $4.07 | $4.03 | 24,451,270 |
| 2023-07-07 | $4.06 | $4.12 | $4.02 | $4.09 | $4.05 | 31,117,950 |
| 2023-07-06 | $4.09 | $4.11 | $4.04 | $4.06 | $4.02 | 28,179,150 |
| 2023-07-05 | $4.10 | $4.15 | $4.06 | $4.09 | $4.05 | 31,373,770 |
| 2023-07-04 | $4.12 | $4.17 | $4.06 | $4.09 | $4.05 | 42,364,060 |
| 2023-07-03 | $4.07 | $4.17 | $4.03 | $4.12 | $4.08 | 63,047,930 |
| 2023-06-30 | $3.91 | $4.10 | $3.89 | $4.07 | $4.03 | 86,212,710 |
| 2023-06-29 | $3.90 | $3.93 | $3.84 | $3.90 | $3.86 | 29,018,300 |
| 2023-06-28 | $3.91 | $3.92 | $3.81 | $3.91 | $3.87 | 41,314,000 |
| 2023-06-27 | $3.71 | $3.94 | $3.71 | $3.91 | $3.87 | 77,153,830 |
| 2023-06-26 | $3.71 | $3.81 | $3.69 | $3.71 | $3.67 | 38,870,140 |
| 2023-06-21 | $3.80 | $3.85 | $3.75 | $3.75 | $3.71 | 44,846,340 |
| 2023-06-20 | $3.90 | $3.91 | $3.82 | $3.82 | $3.78 | 47,746,010 |
| 2023-06-19 | $4.00 | $4.00 | $3.90 | $3.91 | $3.87 | 51,177,890 |
| 2023-06-16 | $3.89 | $4.08 | $3.89 | $4.00 | $3.96 | 89,771,870 |
| 2023-06-15 | $3.87 | $3.90 | $3.84 | $3.86 | $3.82 | 36,384,600 |
| 2023-06-14 | $3.89 | $3.98 | $3.88 | $3.88 | $3.84 | 50,728,980 |
| 2023-06-13 | $3.93 | $3.94 | $3.81 | $3.88 | $3.84 | 76,769,260 |
| 2023-06-12 | $4.02 | $4.04 | $3.95 | $3.96 | $3.92 | 39,528,730 |
| 2023-06-09 | $4.05 | $4.05 | $4.01 | $4.02 | $3.98 | 40,928,720 |
| 2023-06-08 | $3.99 | $4.06 | $3.94 | $4.05 | $4.01 | 46,445,410 |
| 2023-06-07 | $3.94 | $4.00 | $3.93 | $3.98 | $3.94 | 35,806,480 |
| 2023-06-06 | $4.03 | $4.09 | $3.95 | $3.97 | $3.93 | 50,672,040 |
| 2023-06-05 | $4.02 | $4.08 | $4.01 | $4.03 | $3.99 | 43,493,060 |
| 2023-06-02 | $4.06 | $4.09 | $4.00 | $4.01 | $3.97 | 36,843,980 |
| 2023-06-01 | $3.95 | $4.09 | $3.92 | $4.03 | $3.99 | 54,974,710 |
| 2023-05-31 | $4.07 | $4.10 | $3.94 | $3.97 | $3.93 | 60,276,020 |
| 2023-05-30 | $4.07 | $4.15 | $4.01 | $4.11 | $4.07 | 70,158,770 |
| 2023-05-29 | $3.94 | $4.11 | $3.94 | $4.08 | $4.04 | 88,479,160 |
| 2023-05-26 | $3.95 | $3.98 | $3.89 | $3.94 | $3.90 | 40,202,360 |
| 2023-05-25 | $3.85 | $3.97 | $3.84 | $3.96 | $3.92 | 53,977,000 |
| 2023-05-24 | $3.87 | $3.96 | $3.84 | $3.88 | $3.84 | 55,121,990 |
| 2023-05-23 | $4.01 | $4.04 | $3.88 | $3.88 | $3.84 | 70,608,870 |
| 2023-05-22 | $4.03 | $4.05 | $3.94 | $4.01 | $3.97 | 60,628,850 |
| 2023-05-19 | $4.10 | $4.11 | $4.00 | $4.06 | $4.06 | 71,737,530 |
| 2023-05-18 | $4.09 | $4.23 | $4.09 | $4.14 | $4.14 | 71,247,430 |
| 2023-05-17 | $4.06 | $4.11 | $4.02 | $4.09 | $4.09 | 59,241,220 |
| 2023-05-16 | $4.36 | $4.38 | $4.00 | $4.05 | $4.05 | 140,295,100 |
| 2023-05-15 | $4.28 | $4.35 | $4.14 | $4.35 | $4.35 | 92,780,810 |
| 2023-05-12 | $4.36 | $4.49 | $4.25 | $4.28 | $4.28 | 100,672,840 |
| 2023-05-11 | $4.51 | $4.56 | $4.38 | $4.40 | $4.40 | 99,451,470 |
| 2023-05-10 | $4.65 | $4.67 | $4.49 | $4.54 | $4.54 | 119,636,450 |
| 2023-05-09 | $4.92 | $5.02 | $4.61 | $4.69 | $4.69 | 216,610,560 |
| 2023-05-08 | $4.81 | $5.25 | $4.77 | $5.01 | $5.01 | 226,024,590 |
| 2023-05-05 | $4.80 | $4.98 | $4.71 | $4.80 | $4.80 | 168,523,340 |
| 2023-05-04 | $4.56 | $4.91 | $4.47 | $4.84 | $4.84 | 177,511,990 |
| 2023-05-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2023-05-02 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2023-04-28 | $4.59 | $4.77 | $4.45 | $4.69 | $4.69 | 178,324,090 |
| 2023-04-27 | $4.34 | $4.59 | $4.31 | $4.55 | $4.55 | 165,270,710 |
| 2023-04-26 | $4.39 | $4.47 | $4.28 | $4.40 | $4.40 | 123,592,700 |
| 2023-04-25 | $4.25 | $4.55 | $4.23 | $4.48 | $4.48 | 198,085,970 |
| 2023-04-24 | $4.39 | $4.44 | $4.18 | $4.22 | $4.22 | 124,067,160 |
| 2023-04-21 | $4.49 | $4.63 | $4.33 | $4.34 | $4.34 | 156,677,630 |
| 2023-04-20 | $4.41 | $4.52 | $4.34 | $4.52 | $4.52 | 130,075,850 |
| 2023-04-19 | $4.39 | $4.56 | $4.34 | $4.49 | $4.49 | 146,639,230 |
| 2023-04-18 | $4.54 | $4.56 | $4.39 | $4.45 | $4.45 | 159,788,620 |
| 2023-04-17 | $4.50 | $4.84 | $4.38 | $4.64 | $4.64 | 266,825,230 |
| 2023-04-14 | $4.36 | $4.70 | $4.23 | $4.57 | $4.57 | 333,072,160 |
| 2023-04-13 | $3.96 | $4.36 | $3.94 | $4.36 | $4.36 | 321,694,960 |
| 2023-04-12 | $3.89 | $4.00 | $3.86 | $3.96 | $3.96 | 114,501,680 |
| 2023-04-11 | $3.90 | $3.91 | $3.75 | $3.89 | $3.89 | 86,670,850 |
| 2023-04-10 | $3.85 | $4.02 | $3.81 | $3.93 | $3.93 | 114,302,470 |
| 2023-04-07 | $3.88 | $3.91 | $3.82 | $3.85 | $3.85 | 83,859,810 |
| 2023-04-06 | $3.95 | $4.02 | $3.88 | $3.91 | $3.91 | 121,714,220 |
| 2023-04-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-04-04 | $3.78 | $4.03 | $3.77 | $3.95 | $3.95 | 192,455,990 |
| 2023-04-03 | $3.82 | $3.87 | $3.76 | $3.79 | $3.79 | 123,249,950 |
| 2023-03-31 | $3.78 | $3.78 | $3.70 | $3.75 | $3.75 | 98,478,450 |
| 2023-03-30 | $3.74 | $3.95 | $3.71 | $3.82 | $3.82 | 134,056,220 |
| 2023-03-29 | $3.90 | $3.93 | $3.70 | $3.79 | $3.79 | 190,376,330 |
| 2023-03-28 | $3.79 | $4.05 | $3.76 | $4.01 | $4.01 | 309,245,500 |
| 2023-03-27 | $3.68 | $3.73 | $3.64 | $3.69 | $3.69 | 99,933,920 |
| 2023-03-24 | $3.83 | $3.84 | $3.69 | $3.72 | $3.72 | 163,882,690 |
| 2023-03-23 | $3.80 | $3.92 | $3.76 | $3.88 | $3.88 | 170,778,410 |
| 2023-03-22 | $3.92 | $3.94 | $3.82 | $3.83 | $3.83 | 169,046,900 |
| 2023-03-21 | $4.02 | $4.08 | $3.80 | $3.99 | $3.99 | 280,498,120 |
| 2023-03-20 | $4.18 | $4.44 | $4.01 | $4.02 | $4.02 | 431,756,260 |
| 2023-03-17 | $3.71 | $4.09 | $3.66 | $4.09 | $4.09 | 425,917,400 |
| 2023-03-16 | $3.68 | $3.97 | $3.52 | $3.72 | $3.72 | 338,539,770 |
| 2023-03-15 | $3.34 | $3.69 | $3.32 | $3.69 | $3.69 | 169,638,920 |
| 2023-03-14 | $3.36 | $3.50 | $3.33 | $3.35 | $3.35 | 88,458,010 |
| 2023-03-13 | $3.36 | $3.42 | $3.32 | $3.38 | $3.38 | 87,621,810 |
| 2023-03-10 | $3.35 | $3.36 | $3.23 | $3.25 | $3.25 | 58,652,340 |
| 2023-03-09 | $3.42 | $3.44 | $3.33 | $3.36 | $3.36 | 41,335,020 |
| 2023-03-08 | $3.40 | $3.43 | $3.34 | $3.40 | $3.40 | 65,416,530 |
| 2023-03-07 | $3.44 | $3.62 | $3.43 | $3.46 | $3.46 | 134,811,710 |
| 2023-03-06 | $3.44 | $3.47 | $3.40 | $3.44 | $3.44 | 84,175,730 |
| 2023-03-03 | $3.33 | $3.44 | $3.28 | $3.42 | $3.42 | 96,516,970 |
| 2023-03-02 | $3.25 | $3.33 | $3.24 | $3.31 | $3.31 | 59,143,390 |
| 2023-03-01 | $3.21 | $3.27 | $3.20 | $3.25 | $3.25 | 44,294,610 |
| 2023-02-28 | $3.20 | $3.21 | $3.16 | $3.21 | $3.21 | 24,018,700 |
| 2023-02-27 | $3.19 | $3.24 | $3.18 | $3.20 | $3.20 | 29,262,580 |
| 2023-02-24 | $3.22 | $3.23 | $3.17 | $3.20 | $3.20 | 23,168,080 |
| 2023-02-23 | $3.22 | $3.25 | $3.19 | $3.21 | $3.21 | 31,618,710 |
| 2023-02-22 | $3.24 | $3.25 | $3.21 | $3.22 | $3.22 | 26,379,660 |
| 2023-02-21 | $3.20 | $3.26 | $3.18 | $3.25 | $3.25 | 52,516,600 |
| 2023-02-20 | $3.14 | $3.20 | $3.13 | $3.19 | $3.19 | 33,511,560 |
| 2023-02-17 | $3.12 | $3.16 | $3.11 | $3.13 | $3.13 | 32,519,650 |
| 2023-02-16 | $3.17 | $3.21 | $3.10 | $3.13 | $3.13 | 48,084,600 |
| 2023-02-15 | $3.22 | $3.23 | $3.16 | $3.16 | $3.16 | 35,216,200 |
| 2023-02-14 | $3.21 | $3.25 | $3.21 | $3.23 | $3.23 | 30,300,830 |
| 2023-02-13 | $3.22 | $3.24 | $3.18 | $3.22 | $3.22 | 32,783,800 |
| 2023-02-10 | $3.17 | $3.20 | $3.16 | $3.19 | $3.19 | 25,993,310 |
| 2023-02-09 | $3.17 | $3.20 | $3.14 | $3.18 | $3.18 | 39,295,700 |
| 2023-02-08 | $3.19 | $3.27 | $3.16 | $3.18 | $3.18 | 56,732,620 |
| 2023-02-07 | $3.16 | $3.19 | $3.14 | $3.17 | $3.17 | 24,946,550 |
| 2023-02-06 | $3.11 | $3.17 | $3.09 | $3.16 | $3.16 | 28,147,500 |
| 2023-02-03 | $3.17 | $3.18 | $3.10 | $3.13 | $3.13 | 33,973,400 |
| 2023-02-02 | $3.20 | $3.22 | $3.16 | $3.17 | $3.17 | 33,038,370 |
| 2023-02-01 | $3.13 | $3.22 | $3.12 | $3.20 | $3.20 | 51,022,970 |
| 2023-01-31 | $3.10 | $3.13 | $3.09 | $3.13 | $3.13 | 25,143,880 |
| 2023-01-30 | $3.15 | $3.17 | $3.09 | $3.11 | $3.11 | 49,345,270 |
| 2023-01-20 | $3.06 | $3.11 | $3.05 | $3.11 | $3.11 | 39,824,010 |
| 2023-01-19 | $3.05 | $3.07 | $3.03 | $3.05 | $3.05 | 32,478,520 |
| 2023-01-18 | $2.99 | $3.08 | $2.98 | $3.06 | $3.06 | 57,397,160 |
| 2023-01-17 | $2.99 | $3.00 | $2.97 | $2.98 | $2.98 | 21,070,470 |
| 2023-01-16 | $2.97 | $3.01 | $2.96 | $2.99 | $2.99 | 37,804,400 |
| 2023-01-13 | $2.95 | $2.97 | $2.94 | $2.97 | $2.97 | 17,941,300 |
| 2023-01-12 | $2.95 | $2.99 | $2.94 | $2.95 | $2.95 | 25,873,730 |
| 2023-01-11 | $2.93 | $2.97 | $2.92 | $2.95 | $2.95 | 25,208,800 |
| 2023-01-10 | $3.00 | $3.01 | $2.93 | $2.94 | $2.94 | 41,106,470 |
| 2023-01-09 | $3.00 | $3.02 | $2.99 | $3.00 | $3.00 | 25,079,300 |
| 2023-01-06 | $3.01 | $3.03 | $3.00 | $3.00 | $3.00 | 27,325,300 |
| 2023-01-05 | $3.03 | $3.04 | $3.00 | $3.01 | $3.01 | 35,137,120 |
| 2023-01-04 | $3.02 | $3.05 | $3.00 | $3.04 | $3.04 | 33,331,790 |
| 2023-01-03 | $2.99 | $3.05 | $2.97 | $3.03 | $3.03 | 44,577,300 |
| 2023-01-02 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2022-12-30 | $2.99 | $3.00 | $2.96 | $2.98 | $2.98 | 26,643,110 |
| 2022-12-29 | $3.01 | $3.03 | $2.96 | $2.97 | $2.97 | 32,849,570 |
| 2022-12-28 | $3.04 | $3.06 | $3.01 | $3.02 | $3.02 | 26,900,490 |
| 2022-12-27 | $3.01 | $3.06 | $3.01 | $3.05 | $3.05 | 29,586,000 |
| 2022-12-26 | $3.00 | $3.03 | $2.98 | $3.01 | $3.01 | 30,955,510 |
| 2022-12-23 | $3.00 | $3.04 | $2.97 | $3.00 | $3.00 | 32,806,320 |
| 2022-12-22 | $3.07 | $3.09 | $2.99 | $3.00 | $3.00 | 35,435,420 |
| 2022-12-21 | $3.07 | $3.09 | $3.03 | $3.05 | $3.05 | 28,682,430 |
| 2022-12-20 | $3.08 | $3.11 | $3.05 | $3.07 | $3.07 | 37,684,980 |
| 2022-12-19 | $3.18 | $3.19 | $3.05 | $3.07 | $3.07 | 90,967,780 |
| 2022-12-16 | $3.16 | $3.23 | $3.15 | $3.21 | $3.21 | 53,311,920 |
| 2022-12-15 | $3.23 | $3.29 | $3.17 | $3.18 | $3.18 | 65,317,340 |
| 2022-12-14 | $3.21 | $3.22 | $3.15 | $3.20 | $3.20 | 65,532,790 |
| 2022-12-13 | $3.21 | $3.24 | $3.16 | $3.19 | $3.19 | 66,594,020 |
| 2022-12-12 | $3.31 | $3.32 | $3.17 | $3.18 | $3.18 | 103,517,730 |
| 2022-12-09 | $3.43 | $3.45 | $3.30 | $3.31 | $3.31 | 107,095,830 |
| 2022-12-08 | $3.50 | $3.52 | $3.35 | $3.43 | $3.43 | 157,445,190 |
| 2022-12-07 | $3.43 | $3.68 | $3.43 | $3.55 | $3.55 | 239,370,150 |
| 2022-12-06 | $3.82 | $3.82 | $3.41 | $3.44 | $3.44 | 355,152,880 |
| 2022-12-05 | $3.27 | $3.56 | $3.24 | $3.56 | $3.56 | 97,497,620 |
| 2022-12-01 | $3.18 | $3.22 | $3.13 | $3.14 | $3.14 | 65,429,200 |
| 2022-11-30 | $3.07 | $3.22 | $3.06 | $3.18 | $3.18 | 100,853,190 |
| 2022-11-29 | $3.07 | $3.09 | $3.03 | $3.08 | $3.08 | 52,741,610 |
| 2022-11-28 | $3.04 | $3.12 | $2.98 | $3.07 | $3.07 | 79,564,070 |
| 2022-11-25 | $3.01 | $3.08 | $3.00 | $3.06 | $3.06 | 67,967,840 |
| 2022-11-24 | $2.97 | $3.04 | $2.96 | $3.01 | $3.01 | 59,978,050 |
| 2022-11-23 | $2.91 | $3.01 | $2.90 | $2.98 | $2.98 | 67,170,800 |
| 2022-11-22 | $2.87 | $2.95 | $2.86 | $2.92 | $2.92 | 46,523,760 |
| 2022-11-21 | $2.88 | $2.89 | $2.85 | $2.87 | $2.87 | 25,396,600 |
| 2022-11-18 | $2.91 | $2.93 | $2.89 | $2.90 | $2.90 | 26,306,970 |
| 2022-11-17 | $2.92 | $2.93 | $2.89 | $2.91 | $2.91 | 25,373,900 |
| 2022-11-16 | $2.90 | $2.93 | $2.89 | $2.92 | $2.92 | 32,144,960 |
| 2022-11-15 | $2.86 | $2.90 | $2.86 | $2.90 | $2.90 | 27,631,880 |
| 2022-11-14 | $2.88 | $2.91 | $2.86 | $2.88 | $2.88 | 24,968,000 |
| 2022-11-11 | $2.90 | $2.91 | $2.88 | $2.88 | $2.88 | 27,371,500 |
| 2022-11-10 | $2.86 | $2.88 | $2.83 | $2.87 | $2.87 | 23,710,800 |
| 2022-11-09 | $2.89 | $2.91 | $2.87 | $2.88 | $2.88 | 20,780,500 |
| 2022-11-08 | $2.91 | $2.91 | $2.87 | $2.89 | $2.89 | 21,681,060 |
| 2022-11-07 | $2.87 | $2.92 | $2.86 | $2.90 | $2.90 | 37,267,150 |
| 2022-11-04 | $2.83 | $2.87 | $2.82 | $2.86 | $2.86 | 30,850,010 |
| 2022-11-03 | $2.81 | $2.85 | $2.81 | $2.83 | $2.83 | 20,195,870 |
| 2022-11-02 | $2.82 | $2.85 | $2.81 | $2.83 | $2.83 | 31,164,680 |
| 2022-11-01 | $2.76 | $2.83 | $2.75 | $2.82 | $2.82 | 37,219,060 |
| 2022-10-31 | $2.78 | $2.79 | $2.73 | $2.76 | $2.76 | 36,267,740 |
| 2022-10-28 | $2.93 | $2.94 | $2.79 | $2.79 | $2.79 | 80,057,950 |
| 2022-10-27 | $2.94 | $2.97 | $2.93 | $2.97 | $2.97 | 31,204,950 |
| 2022-10-26 | $2.92 | $2.96 | $2.91 | $2.93 | $2.93 | 27,763,330 |
| 2022-10-25 | $2.90 | $2.94 | $2.87 | $2.91 | $2.91 | 31,764,660 |
| 2022-10-24 | $2.92 | $2.98 | $2.90 | $2.91 | $2.91 | 46,888,760 |
| 2022-10-21 | $2.93 | $2.96 | $2.91 | $2.91 | $2.91 | 33,820,190 |
| 2022-10-20 | $2.92 | $2.99 | $2.92 | $2.94 | $2.94 | 45,207,430 |
| 2022-10-19 | $2.94 | $2.96 | $2.91 | $2.91 | $2.91 | 29,787,960 |
| 2022-10-18 | $2.94 | $2.99 | $2.91 | $2.97 | $2.97 | 41,407,620 |
| 2022-10-17 | $2.89 | $2.93 | $2.85 | $2.93 | $2.93 | 34,093,290 |
| 2022-10-14 | $2.91 | $2.95 | $2.90 | $2.91 | $2.91 | 36,721,870 |
| 2022-10-13 | $2.91 | $2.92 | $2.85 | $2.90 | $2.90 | 35,604,900 |
| 2022-10-12 | $2.91 | $2.94 | $2.84 | $2.94 | $2.94 | 36,112,290 |
| 2022-10-11 | $2.92 | $2.95 | $2.88 | $2.93 | $2.93 | 32,028,960 |
| 2022-10-10 | $2.90 | $3.00 | $2.89 | $2.92 | $2.92 | 59,046,090 |
| 2022-09-30 | $2.80 | $2.88 | $2.80 | $2.84 | $2.84 | 29,958,480 |
| 2022-09-29 | $2.86 | $2.90 | $2.79 | $2.82 | $2.82 | 35,239,620 |
| 2022-09-28 | $2.87 | $2.91 | $2.81 | $2.83 | $2.83 | 36,128,400 |
| 2022-09-27 | $2.87 | $2.90 | $2.80 | $2.86 | $2.86 | 40,812,740 |
| 2022-09-26 | $2.99 | $3.00 | $2.88 | $2.88 | $2.88 | 47,844,510 |
| 2022-09-23 | $3.04 | $3.12 | $3.03 | $3.03 | $3.03 | 40,355,020 |
| 2022-09-22 | $3.00 | $3.08 | $2.98 | $3.05 | $3.05 | 44,538,470 |
| 2022-09-21 | $2.90 | $3.04 | $2.85 | $3.03 | $3.03 | 56,736,500 |
| 2022-09-20 | $2.92 | $2.95 | $2.89 | $2.90 | $2.90 | 30,268,680 |
| 2022-09-19 | $2.95 | $2.96 | $2.89 | $2.90 | $2.90 | 36,393,510 |
| 2022-09-16 | $3.06 | $3.06 | $2.94 | $2.94 | $2.94 | 55,286,470 |
| 2022-09-15 | $3.09 | $3.14 | $3.01 | $3.05 | $3.05 | 50,193,110 |
| 2022-09-14 | $3.04 | $3.14 | $3.02 | $3.09 | $3.09 | 53,584,850 |
| 2022-09-13 | $3.12 | $3.16 | $3.06 | $3.07 | $3.07 | 48,334,800 |
| 2022-09-12 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2022-09-09 | $3.09 | $3.11 | $3.06 | $3.08 | $3.08 | 37,986,270 |
| 2022-09-08 | $3.05 | $3.15 | $3.02 | $3.10 | $3.10 | 61,038,950 |
| 2022-09-07 | $3.09 | $3.10 | $3.06 | $3.08 | $3.08 | 35,285,000 |
| 2022-09-06 | $3.07 | $3.10 | $3.05 | $3.09 | $3.09 | 52,519,260 |
| 2022-09-05 | $2.98 | $3.09 | $2.97 | $3.08 | $3.08 | 84,667,060 |
| 2022-09-02 | $2.92 | $2.99 | $2.90 | $2.97 | $2.97 | 38,403,010 |
| 2022-09-01 | $2.92 | $2.96 | $2.91 | $2.93 | $2.93 | 31,372,900 |
| 2022-08-31 | $2.97 | $2.98 | $2.91 | $2.93 | $2.93 | 49,440,440 |
| 2022-08-30 | $3.03 | $3.06 | $2.95 | $2.99 | $2.99 | 46,942,320 |
| 2022-08-29 | $2.91 | $3.01 | $2.91 | $3.00 | $3.00 | 53,438,710 |
| 2022-08-26 | $2.97 | $2.98 | $2.93 | $2.94 | $2.94 | 42,816,690 |
| 2022-08-25 | $2.91 | $2.99 | $2.89 | $2.99 | $2.99 | 71,408,080 |
| 2022-08-24 | $2.95 | $2.97 | $2.88 | $2.89 | $2.89 | 39,981,170 |
| 2022-08-23 | $2.90 | $2.96 | $2.88 | $2.95 | $2.95 | 43,268,450 |
| 2022-08-22 | $2.86 | $2.90 | $2.85 | $2.89 | $2.89 | 20,488,650 |
| 2022-08-19 | $2.86 | $2.89 | $2.86 | $2.87 | $2.87 | 17,208,330 |
| 2022-08-18 | $2.88 | $2.89 | $2.84 | $2.86 | $2.86 | 22,211,630 |
| 2022-08-17 | $2.88 | $2.89 | $2.86 | $2.89 | $2.89 | 15,629,460 |
| 2022-08-16 | $2.88 | $2.88 | $2.85 | $2.88 | $2.88 | 22,964,620 |
| 2022-08-15 | $2.88 | $2.91 | $2.87 | $2.89 | $2.89 | 30,576,820 |
| 2022-08-12 | $2.83 | $2.93 | $2.83 | $2.91 | $2.91 | 44,862,840 |
| 2022-08-11 | $2.81 | $2.83 | $2.80 | $2.83 | $2.83 | 16,698,100 |
| 2022-08-10 | $2.80 | $2.81 | $2.78 | $2.80 | $2.80 | 16,313,800 |
| 2022-08-09 | $2.81 | $2.82 | $2.79 | $2.80 | $2.80 | 13,223,200 |
| 2022-08-08 | $2.81 | $2.82 | $2.79 | $2.81 | $2.81 | 13,588,180 |
| 2022-08-05 | $2.76 | $2.81 | $2.74 | $2.80 | $2.80 | 20,576,350 |
| 2022-08-04 | $2.75 | $2.76 | $2.73 | $2.76 | $2.76 | 22,025,120 |
| 2022-08-03 | $2.77 | $2.81 | $2.73 | $2.74 | $2.74 | 25,496,190 |
| 2022-08-02 | $2.85 | $2.86 | $2.73 | $2.77 | $2.77 | 38,545,210 |
| 2022-08-01 | $2.86 | $2.87 | $2.84 | $2.87 | $2.87 | 17,536,040 |
| 2022-07-29 | $2.87 | $2.88 | $2.85 | $2.86 | $2.86 | 18,462,540 |
| 2022-07-28 | $2.88 | $2.88 | $2.86 | $2.87 | $2.87 | 18,028,240 |
| 2022-07-27 | $2.87 | $2.89 | $2.86 | $2.86 | $2.86 | 17,706,900 |
| 2022-07-26 | $2.86 | $2.88 | $2.85 | $2.88 | $2.88 | 15,152,090 |
| 2022-07-25 | $2.86 | $2.87 | $2.84 | $2.85 | $2.85 | 12,505,700 |
| 2022-07-22 | $2.85 | $2.88 | $2.84 | $2.85 | $2.85 | 15,783,200 |
| 2022-07-21 | $2.89 | $2.90 | $2.87 | $2.88 | $2.86 | 17,379,640 |
| 2022-07-20 | $2.89 | $2.91 | $2.88 | $2.90 | $2.88 | 19,101,940 |
| 2022-07-19 | $2.87 | $2.89 | $2.86 | $2.88 | $2.86 | 25,801,400 |
| 2022-07-18 | $2.81 | $2.87 | $2.80 | $2.86 | $2.84 | 21,168,100 |
| 2022-07-15 | $2.85 | $2.85 | $2.80 | $2.80 | $2.78 | 22,287,370 |
| 2022-07-14 | $2.87 | $2.89 | $2.84 | $2.85 | $2.83 | 17,272,700 |
| 2022-07-13 | $2.85 | $2.88 | $2.83 | $2.87 | $2.85 | 19,752,420 |
| 2022-07-12 | $2.85 | $2.86 | $2.83 | $2.84 | $2.82 | 16,774,310 |
| 2022-07-11 | $2.84 | $2.85 | $2.82 | $2.85 | $2.83 | 13,433,700 |
| 2022-07-08 | $2.86 | $2.87 | $2.84 | $2.85 | $2.83 | 12,325,650 |
| 2022-07-07 | $2.84 | $2.86 | $2.82 | $2.84 | $2.82 | 16,885,300 |
| 2022-07-06 | $2.88 | $2.88 | $2.82 | $2.84 | $2.82 | 37,825,860 |
| 2022-07-05 | $2.91 | $2.93 | $2.88 | $2.91 | $2.89 | 23,953,070 |
| 2022-07-04 | $2.88 | $2.92 | $2.87 | $2.91 | $2.89 | 26,170,060 |
| 2022-07-01 | $2.88 | $2.89 | $2.86 | $2.88 | $2.86 | 21,781,910 |
| 2022-06-30 | $2.89 | $2.90 | $2.87 | $2.89 | $2.87 | 24,297,420 |
| 2022-06-29 | $2.95 | $2.95 | $2.89 | $2.89 | $2.87 | 34,009,320 |
| 2022-06-28 | $2.93 | $2.96 | $2.92 | $2.95 | $2.93 | 30,643,200 |
| 2022-06-27 | $2.92 | $2.93 | $2.90 | $2.93 | $2.91 | 32,003,220 |
| 2022-06-24 | $2.92 | $2.92 | $2.89 | $2.91 | $2.89 | 24,772,910 |
| 2022-06-23 | $2.88 | $2.93 | $2.86 | $2.92 | $2.90 | 34,914,590 |
| 2022-06-22 | $2.95 | $2.95 | $2.89 | $2.89 | $2.87 | 29,154,980 |
| 2022-06-21 | $2.98 | $3.00 | $2.91 | $2.94 | $2.92 | 39,189,110 |
| 2022-06-20 | $3.01 | $3.03 | $2.96 | $2.97 | $2.95 | 53,772,720 |
| 2022-06-17 | $3.04 | $3.07 | $3.01 | $3.06 | $3.04 | 42,666,230 |
| 2022-06-16 | $3.11 | $3.13 | $3.04 | $3.06 | $3.04 | 58,648,460 |
| 2022-06-15 | $3.16 | $3.21 | $3.12 | $3.13 | $3.11 | 67,303,000 |
| 2022-06-14 | $3.05 | $3.21 | $3.03 | $3.19 | $3.17 | 82,676,900 |
| 2022-06-13 | $3.10 | $3.15 | $3.04 | $3.08 | $3.06 | 58,954,680 |
| 2022-06-10 | $3.10 | $3.14 | $3.08 | $3.13 | $3.11 | 67,781,200 |
| 2022-06-09 | $3.08 | $3.18 | $3.07 | $3.15 | $3.13 | 96,520,500 |
| 2022-06-08 | $3.03 | $3.11 | $3.02 | $3.08 | $3.06 | 63,359,760 |
| 2022-06-07 | $3.03 | $3.06 | $3.00 | $3.03 | $3.01 | 39,198,490 |
| 2022-06-06 | $2.99 | $3.05 | $2.99 | $3.03 | $3.01 | 41,378,220 |
| 2022-06-02 | $3.02 | $3.03 | $2.96 | $2.98 | $2.96 | 34,236,210 |
| 2022-06-01 | $3.02 | $3.06 | $2.99 | $3.04 | $3.02 | 41,174,710 |
| 2022-05-31 | $3.01 | $3.06 | $3.00 | $3.04 | $3.02 | 48,312,660 |
| 2022-05-30 | $3.02 | $3.03 | $2.97 | $3.01 | $2.99 | 35,375,820 |
| 2022-05-27 | $3.01 | $3.08 | $2.97 | $3.00 | $2.98 | 53,550,440 |
| 2022-05-26 | $2.95 | $3.01 | $2.91 | $2.99 | $2.97 | 61,881,030 |
| 2022-05-25 | $2.79 | $3.00 | $2.79 | $2.96 | $2.94 | 91,005,520 |
| 2022-05-24 | $2.91 | $2.93 | $2.80 | $2.80 | $2.78 | 38,375,740 |
| 2022-05-23 | $2.87 | $2.92 | $2.86 | $2.90 | $2.88 | 36,707,420 |
| 2022-05-20 | $2.84 | $2.88 | $2.83 | $2.87 | $2.85 | 38,722,810 |
| 2022-05-19 | $2.80 | $2.84 | $2.79 | $2.84 | $2.82 | 38,382,010 |
| 2022-05-18 | $2.85 | $2.88 | $2.82 | $2.86 | $2.84 | 38,527,500 |
| 2022-05-17 | $2.86 | $2.92 | $2.86 | $2.87 | $2.85 | 55,521,010 |
| 2022-05-16 | $2.85 | $2.86 | $2.81 | $2.85 | $2.83 | 44,645,060 |
| 2022-05-13 | $2.81 | $2.86 | $2.80 | $2.83 | $2.81 | 36,233,110 |
| 2022-05-12 | $2.83 | $2.85 | $2.78 | $2.80 | $2.78 | 30,583,940 |
| 2022-05-11 | $2.83 | $2.86 | $2.82 | $2.82 | $2.80 | 44,216,760 |
| 2022-05-10 | $2.81 | $2.86 | $2.77 | $2.84 | $2.82 | 41,384,170 |
| 2022-05-09 | $2.78 | $2.90 | $2.77 | $2.87 | $2.85 | 40,948,200 |
| 2022-05-06 | $2.78 | $2.84 | $2.74 | $2.79 | $2.77 | 44,917,730 |
| 2022-05-05 | $2.82 | $2.86 | $2.79 | $2.84 | $2.82 | 40,267,810 |
| 2022-05-04 | $2.84 | $2.84 | $2.84 | $2.84 | $2.82 | 0 |
| 2022-05-03 | $2.84 | $2.84 | $2.84 | $2.84 | $2.82 | 0 |
| 2022-04-29 | $2.78 | $2.85 | $2.78 | $2.84 | $2.82 | 38,849,550 |
| 2022-04-28 | $2.77 | $2.81 | $2.72 | $2.76 | $2.74 | 33,754,540 |
| 2022-04-27 | $2.70 | $2.80 | $2.67 | $2.80 | $2.78 | 50,625,130 |
| 2022-04-26 | $2.77 | $2.81 | $2.70 | $2.72 | $2.70 | 37,515,370 |
| 2022-04-25 | $2.89 | $2.89 | $2.75 | $2.76 | $2.74 | 51,487,500 |
| 2022-04-22 | $2.88 | $2.96 | $2.85 | $2.94 | $2.92 | 42,207,060 |
| 2022-04-21 | $3.00 | $3.01 | $2.88 | $2.89 | $2.87 | 45,090,410 |
| 2022-04-20 | $3.08 | $3.09 | $2.99 | $3.01 | $2.99 | 46,131,380 |
| 2022-04-19 | $3.05 | $3.12 | $3.04 | $3.11 | $3.09 | 37,232,030 |
| 2022-04-18 | $3.04 | $3.08 | $3.02 | $3.04 | $3.02 | 31,511,890 |
| 2022-04-15 | $3.10 | $3.14 | $3.05 | $3.06 | $3.04 | 38,648,320 |
| 2022-04-14 | $3.10 | $3.14 | $3.08 | $3.11 | $3.09 | 44,256,740 |
| 2022-04-13 | $3.17 | $3.17 | $3.08 | $3.09 | $3.07 | 42,530,000 |
| 2022-04-12 | $3.03 | $3.14 | $2.99 | $3.12 | $3.10 | 46,129,340 |
| 2022-04-11 | $3.11 | $3.17 | $3.03 | $3.06 | $3.04 | 55,157,240 |
| 2022-04-08 | $3.03 | $3.12 | $3.03 | $3.10 | $3.08 | 55,430,850 |
| 2022-04-07 | $3.10 | $3.10 | $3.03 | $3.04 | $3.02 | 59,072,790 |
| 2022-04-06 | $2.99 | $3.14 | $2.98 | $3.12 | $3.10 | 69,869,030 |
| 2022-04-05 | $3.00 | $3.00 | $3.00 | $3.00 | $2.98 | 0 |
| 2022-04-04 | $3.00 | $3.00 | $3.00 | $3.00 | $2.98 | 0 |
| 2022-04-01 | $2.98 | $3.01 | $2.96 | $3.00 | $2.98 | 56,322,280 |
| 2022-03-31 | $2.99 | $3.03 | $2.97 | $3.00 | $2.98 | 43,301,300 |
| 2022-03-30 | $2.97 | $2.99 | $2.93 | $2.98 | $2.96 | 41,005,400 |
| 2022-03-29 | $2.97 | $2.98 | $2.94 | $2.97 | $2.95 | 31,160,870 |
| 2022-03-28 | $2.92 | $3.01 | $2.87 | $2.99 | $2.97 | 51,412,590 |
| 2022-03-25 | $2.89 | $2.98 | $2.88 | $2.94 | $2.92 | 42,510,980 |
| 2022-03-24 | $3.01 | $3.03 | $2.92 | $2.93 | $2.91 | 55,386,800 |
| 2022-03-23 | $2.98 | $3.00 | $2.95 | $2.98 | $2.96 | 44,075,250 |
| 2022-03-22 | $2.98 | $3.02 | $2.97 | $3.00 | $2.98 | 64,661,240 |
| 2022-03-21 | $2.99 | $3.01 | $2.91 | $2.95 | $2.93 | 53,191,260 |
| 2022-03-18 | $2.95 | $2.99 | $2.93 | $2.98 | $2.96 | 61,617,370 |
| 2022-03-17 | $2.91 | $2.95 | $2.88 | $2.93 | $2.91 | 70,182,090 |
| 2022-03-16 | $2.88 | $2.91 | $2.75 | $2.90 | $2.88 | 74,642,240 |
| 2022-03-15 | $3.06 | $3.06 | $2.84 | $2.85 | $2.83 | 87,016,060 |
| 2022-03-14 | $3.19 | $3.23 | $3.09 | $3.10 | $3.08 | 60,482,640 |
| 2022-03-11 | $3.17 | $3.24 | $3.10 | $3.24 | $3.22 | 57,405,360 |
| 2022-03-10 | $3.20 | $3.26 | $3.13 | $3.22 | $3.20 | 66,650,520 |
| 2022-03-09 | $3.35 | $3.35 | $3.07 | $3.22 | $3.20 | 90,439,440 |
| 2022-03-08 | $3.38 | $3.39 | $3.26 | $3.33 | $3.31 | 72,367,750 |
| 2022-03-07 | $3.50 | $3.52 | $3.41 | $3.43 | $3.41 | 97,803,570 |
| 2022-03-04 | $3.52 | $3.52 | $3.39 | $3.41 | $3.39 | 107,306,110 |
| 2022-03-03 | $3.55 | $3.63 | $3.51 | $3.59 | $3.56 | 163,766,330 |
| 2022-03-02 | $3.59 | $3.65 | $3.45 | $3.50 | $3.48 | 142,646,950 |
| 2022-03-01 | $3.50 | $3.53 | $3.39 | $3.46 | $3.44 | 112,593,590 |
| 2022-02-28 | $3.43 | $3.66 | $3.40 | $3.51 | $3.49 | 178,361,130 |
| 2022-02-25 | $3.32 | $3.39 | $3.28 | $3.34 | $3.32 | 96,618,460 |
| 2022-02-24 | $3.24 | $3.56 | $3.24 | $3.39 | $3.37 | 164,813,800 |
| 2022-02-23 | $3.32 | $3.33 | $3.21 | $3.24 | $3.22 | 65,380,810 |
| 2022-02-22 | $3.34 | $3.43 | $3.25 | $3.33 | $3.31 | 92,727,200 |
| 2022-02-21 | $3.29 | $3.33 | $3.26 | $3.29 | $3.27 | 44,554,250 |
| 2022-02-18 | $3.24 | $3.31 | $3.22 | $3.30 | $3.28 | 47,619,230 |
| 2022-02-17 | $3.29 | $3.31 | $3.24 | $3.26 | $3.24 | 53,284,410 |
| 2022-02-16 | $3.25 | $3.31 | $3.24 | $3.29 | $3.27 | 43,727,280 |
| 2022-02-15 | $3.38 | $3.41 | $3.27 | $3.31 | $3.29 | 66,109,570 |
| 2022-02-14 | $3.53 | $3.63 | $3.35 | $3.40 | $3.38 | 88,995,830 |
| 2022-02-11 | $3.48 | $3.55 | $3.41 | $3.45 | $3.43 | 78,644,080 |
| 2022-02-10 | $3.45 | $3.52 | $3.43 | $3.50 | $3.48 | 86,080,670 |
| 2022-02-09 | $3.33 | $3.58 | $3.29 | $3.48 | $3.46 | 169,856,230 |
| 2022-02-08 | $3.17 | $3.37 | $3.16 | $3.35 | $3.33 | 206,800,510 |
| 2022-02-07 | $3.03 | $3.19 | $3.02 | $3.19 | $3.17 | 113,523,620 |
| 2022-02-04 | $2.90 | $2.90 | $2.90 | $2.90 | $2.88 | 0 |
| 2022-02-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.88 | 0 |
| 2022-02-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.88 | 0 |
| 2022-02-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.88 | 0 |
| 2022-01-28 | $2.89 | $2.92 | $2.87 | $2.90 | $2.88 | 27,642,050 |
| 2022-01-27 | $2.92 | $2.93 | $2.88 | $2.88 | $2.86 | 26,845,600 |
| 2022-01-26 | $2.91 | $2.94 | $2.89 | $2.92 | $2.90 | 25,504,780 |
| 2022-01-25 | $3.01 | $3.01 | $2.88 | $2.90 | $2.88 | 42,993,540 |
| 2022-01-24 | $3.01 | $3.03 | $2.96 | $3.03 | $3.01 | 25,182,530 |
| 2022-01-21 | $3.04 | $3.06 | $2.99 | $3.01 | $2.99 | 33,615,360 |
| 2022-01-20 | $3.10 | $3.11 | $3.05 | $3.06 | $3.04 | 37,393,100 |
| 2022-01-19 | $3.14 | $3.18 | $3.11 | $3.13 | $3.11 | 41,414,300 |
| 2022-01-18 | $3.09 | $3.16 | $3.07 | $3.13 | $3.11 | 50,479,400 |
| 2022-01-17 | $3.07 | $3.10 | $3.05 | $3.07 | $3.05 | 31,842,800 |
| 2022-01-14 | $3.14 | $3.15 | $3.03 | $3.05 | $3.03 | 53,171,200 |
| 2022-01-13 | $3.15 | $3.25 | $3.14 | $3.14 | $3.12 | 62,700,040 |
| 2022-01-12 | $3.17 | $3.19 | $3.13 | $3.15 | $3.13 | 37,049,410 |
| 2022-01-11 | $3.16 | $3.18 | $3.11 | $3.12 | $3.10 | 32,196,480 |
| 2022-01-10 | $3.16 | $3.20 | $3.13 | $3.16 | $3.14 | 40,847,030 |
| 2022-01-07 | $3.18 | $3.27 | $3.17 | $3.20 | $3.18 | 61,599,070 |
| 2022-01-06 | $3.13 | $3.19 | $3.12 | $3.16 | $3.14 | 41,097,600 |
| 2022-01-05 | $3.14 | $3.17 | $3.11 | $3.13 | $3.11 | 36,369,230 |
| 2022-01-04 | $3.09 | $3.14 | $3.07 | $3.13 | $3.11 | 42,342,830 |
| 2022-01-03 | $3.08 | $3.08 | $3.08 | $3.08 | $3.06 | 0 |
| 2021-12-31 | $3.03 | $3.11 | $3.01 | $3.08 | $3.06 | 33,894,650 |
| 2021-12-30 | $3.03 | $3.06 | $3.00 | $3.03 | $3.01 | 26,476,160 |
| 2021-12-29 | $3.06 | $3.06 | $3.00 | $3.02 | $3.00 | 30,198,840 |
| 2021-12-28 | $3.09 | $3.11 | $3.04 | $3.05 | $3.03 | 28,108,290 |
| 2021-12-27 | $3.05 | $3.10 | $3.04 | $3.07 | $3.05 | 30,632,310 |
| 2021-12-24 | $3.13 | $3.14 | $3.03 | $3.06 | $3.04 | 44,812,820 |
| 2021-12-23 | $3.09 | $3.12 | $3.05 | $3.10 | $3.08 | 46,108,470 |
| 2021-12-22 | $3.05 | $3.21 | $3.04 | $3.09 | $3.07 | 74,917,660 |
| 2021-12-21 | $2.95 | $3.05 | $2.94 | $3.04 | $3.02 | 59,579,090 |
| 2021-12-20 | $2.96 | $2.98 | $2.92 | $2.94 | $2.92 | 34,094,870 |
| 2021-12-17 | $2.97 | $3.00 | $2.94 | $2.98 | $2.96 | 60,872,880 |
| 2021-12-16 | $2.88 | $2.95 | $2.88 | $2.95 | $2.93 | 52,987,560 |
| 2021-12-15 | $2.85 | $2.88 | $2.83 | $2.87 | $2.85 | 27,214,750 |
| 2021-12-14 | $2.89 | $2.89 | $2.85 | $2.85 | $2.83 | 32,616,600 |
| 2021-12-13 | $2.89 | $2.93 | $2.89 | $2.90 | $2.88 | 32,846,280 |
| 2021-12-10 | $2.92 | $2.92 | $2.88 | $2.89 | $2.87 | 40,738,620 |
| 2021-12-09 | $2.94 | $2.95 | $2.92 | $2.94 | $2.92 | 28,761,670 |
| 2021-12-08 | $2.93 | $2.95 | $2.90 | $2.93 | $2.91 | 29,965,260 |
| 2021-12-07 | $2.92 | $2.94 | $2.89 | $2.91 | $2.89 | 34,324,870 |
| 2021-12-06 | $2.89 | $2.94 | $2.88 | $2.89 | $2.87 | 33,225,260 |
| 2021-12-03 | $2.89 | $2.89 | $2.89 | $2.89 | $2.87 | 33,104,810 |
| 2021-12-02 | $2.88 | $2.88 | $2.88 | $2.88 | $2.86 | 34,045,220 |
| 2021-12-01 | $2.79 | $2.88 | $2.78 | $2.86 | $2.84 | 32,854,250 |
| 2021-11-30 | $2.80 | $2.84 | $2.79 | $2.80 | $2.78 | 27,334,500 |
| 2021-11-29 | $2.80 | $2.83 | $2.73 | $2.79 | $2.77 | 37,318,600 |
| 2021-11-26 | $2.88 | $2.89 | $2.85 | $2.86 | $2.84 | 23,802,690 |
| 2021-11-25 | $2.93 | $2.93 | $2.88 | $2.89 | $2.87 | 30,956,430 |
| 2021-11-24 | $2.96 | $3.00 | $2.92 | $2.93 | $2.91 | 36,580,380 |
| 2021-11-23 | $2.90 | $2.94 | $2.88 | $2.92 | $2.90 | 32,082,260 |
| 2021-11-22 | $2.89 | $2.92 | $2.88 | $2.90 | $2.88 | 28,637,460 |
| 2021-11-19 | $2.87 | $2.91 | $2.84 | $2.91 | $2.89 | 36,212,960 |
| 2021-11-18 | $2.86 | $2.90 | $2.85 | $2.86 | $2.84 | 28,847,890 |
| 2021-11-17 | $2.89 | $2.90 | $2.86 | $2.88 | $2.86 | 30,983,940 |
| 2021-11-16 | $2.89 | $2.93 | $2.88 | $2.89 | $2.87 | 36,416,800 |
| 2021-11-15 | $2.89 | $2.91 | $2.85 | $2.90 | $2.88 | 28,722,260 |
| 2021-11-12 | $2.86 | $2.91 | $2.84 | $2.90 | $2.88 | 39,750,070 |
| 2021-11-11 | $2.85 | $2.89 | $2.83 | $2.87 | $2.85 | 31,346,890 |
| 2021-11-10 | $2.90 | $2.92 | $2.83 | $2.88 | $2.86 | 37,039,890 |
| 2021-11-09 | $2.93 | $2.93 | $2.85 | $2.86 | $2.84 | 35,598,940 |
| 2021-11-08 | $2.92 | $2.94 | $2.90 | $2.92 | $2.90 | 28,094,100 |
| 2021-11-05 | $3.01 | $3.01 | $3.01 | $3.01 | $2.99 | 53,745,280 |
| 2021-11-04 | $3.05 | $3.06 | $2.99 | $3.01 | $2.99 | 42,229,740 |
| 2021-11-03 | $3.06 | $3.14 | $3.03 | $3.08 | $3.06 | 41,209,400 |
| 2021-11-02 | $3.13 | $3.23 | $2.99 | $3.05 | $3.03 | 72,988,610 |
| 2021-11-01 | $3.08 | $3.16 | $3.06 | $3.11 | $3.09 | 45,159,960 |
| 2021-10-29 | $3.07 | $3.12 | $3.01 | $3.10 | $3.08 | 56,301,200 |
| 2021-10-28 | $3.23 | $3.24 | $3.05 | $3.09 | $3.07 | 62,084,380 |
| 2021-10-27 | $3.37 | $3.39 | $3.24 | $3.27 | $3.25 | 50,583,890 |
| 2021-10-26 | $3.49 | $3.49 | $3.38 | $3.40 | $3.38 | 52,520,500 |
| 2021-10-25 | $3.50 | $3.56 | $3.42 | $3.48 | $3.46 | 75,748,090 |
| 2021-10-22 | $3.61 | $3.64 | $3.41 | $3.43 | $3.41 | 71,127,000 |
| 2021-10-21 | $3.64 | $3.72 | $3.57 | $3.61 | $3.58 | 66,482,310 |
| 2021-10-20 | $3.53 | $3.64 | $3.50 | $3.58 | $3.56 | 95,699,450 |
| 2021-10-19 | $3.32 | $3.65 | $3.27 | $3.61 | $3.58 | 166,605,660 |
| 2021-10-18 | $3.05 | $3.37 | $3.04 | $3.34 | $3.32 | 113,220,700 |
| 2021-10-15 | $3.05 | $3.08 | $2.97 | $3.06 | $3.04 | 48,289,850 |
| 2021-10-14 | $3.03 | $3.06 | $2.99 | $3.04 | $3.02 | 40,489,530 |
| 2021-10-13 | $3.28 | $3.28 | $3.00 | $3.06 | $3.04 | 95,758,150 |
| 2021-10-12 | $3.40 | $3.50 | $3.25 | $3.33 | $3.31 | 75,826,330 |
| 2021-10-11 | $3.52 | $3.52 | $3.37 | $3.44 | $3.42 | 72,301,590 |
| 2021-10-08 | $3.35 | $3.51 | $3.32 | $3.49 | $3.47 | 124,799,160 |
| 2021-10-07 | $3.24 | $3.24 | $3.24 | $3.24 | $3.22 | 0 |
| 2021-10-06 | $3.24 | $3.24 | $3.24 | $3.24 | $3.22 | 0 |
| 2021-09-30 | $3.24 | $3.30 | $3.19 | $3.24 | $3.22 | 55,441,200 |
| 2021-09-29 | $3.41 | $3.45 | $3.23 | $3.24 | $3.22 | 110,532,940 |
| 2021-09-28 | $3.31 | $3.54 | $3.29 | $3.51 | $3.49 | 137,252,890 |
| 2021-09-27 | $3.42 | $3.47 | $3.22 | $3.26 | $3.24 | 98,788,290 |
| 2021-09-24 | $3.45 | $3.58 | $3.37 | $3.38 | $3.36 | 110,828,390 |
| 2021-09-23 | $3.46 | $3.56 | $3.39 | $3.42 | $3.40 | 76,672,530 |
| 2021-09-22 | $3.30 | $3.48 | $3.29 | $3.45 | $3.43 | 94,656,740 |
| 2021-09-21 | $3.37 | $3.37 | $3.37 | $3.37 | $3.35 | 0 |
| 2021-09-20 | $3.37 | $3.37 | $3.37 | $3.37 | $3.35 | 0 |
| 2021-09-17 | $3.37 | $3.51 | $3.26 | $3.37 | $3.35 | 112,413,400 |
| 2021-09-16 | $3.56 | $3.59 | $3.39 | $3.41 | $3.39 | 128,385,230 |
| 2021-09-15 | $3.35 | $3.56 | $3.34 | $3.48 | $3.46 | 132,805,640 |
| 2021-09-14 | $3.46 | $3.59 | $3.35 | $3.38 | $3.36 | 160,919,110 |
| 2021-09-13 | $3.28 | $3.49 | $3.28 | $3.43 | $3.41 | 113,866,080 |
| 2021-09-10 | $3.32 | $3.42 | $3.22 | $3.26 | $3.24 | 148,182,420 |
| 2021-09-09 | $3.17 | $3.50 | $3.16 | $3.39 | $3.37 | 203,282,910 |
| 2021-09-08 | $3.16 | $3.20 | $3.11 | $3.18 | $3.16 | 75,883,310 |
| 2021-09-07 | $3.06 | $3.18 | $3.04 | $3.18 | $3.16 | 98,884,690 |
| 2021-09-06 | $3.00 | $3.08 | $2.98 | $3.05 | $3.03 | 69,737,810 |
| 2021-09-03 | $3.02 | $3.12 | $2.97 | $3.00 | $2.98 | 98,948,170 |
| 2021-09-02 | $2.98 | $3.04 | $2.94 | $3.02 | $3.00 | 78,822,920 |
| 2021-09-01 | $2.97 | $3.02 | $2.92 | $2.98 | $2.96 | 77,822,410 |
| 2021-08-31 | $2.88 | $3.01 | $2.84 | $2.97 | $2.95 | 97,429,130 |
| 2021-08-30 | $2.87 | $2.92 | $2.85 | $2.88 | $2.86 | 59,096,870 |
| 2021-08-27 | $2.84 | $2.86 | $2.81 | $2.86 | $2.84 | 39,447,030 |
| 2021-08-26 | $2.78 | $2.87 | $2.77 | $2.83 | $2.81 | 63,067,340 |
| 2021-08-25 | $2.76 | $2.78 | $2.74 | $2.77 | $2.75 | 32,327,900 |
| 2021-08-24 | $2.74 | $2.76 | $2.73 | $2.75 | $2.73 | 25,249,070 |
| 2021-08-23 | $2.70 | $2.74 | $2.69 | $2.73 | $2.71 | 20,928,850 |
| 2021-08-20 | $2.70 | $2.71 | $2.67 | $2.69 | $2.67 | 19,567,050 |
| 2021-08-19 | $2.74 | $2.77 | $2.70 | $2.71 | $2.69 | 28,036,280 |
| 2021-08-18 | $2.68 | $2.77 | $2.68 | $2.77 | $2.75 | 33,276,560 |
| 2021-08-17 | $2.73 | $2.76 | $2.68 | $2.69 | $2.67 | 23,843,280 |
| 2021-08-16 | $2.70 | $2.76 | $2.69 | $2.74 | $2.72 | 25,399,950 |
| 2021-08-13 | $2.72 | $2.73 | $2.69 | $2.70 | $2.68 | 17,255,500 |
| 2021-08-12 | $2.72 | $2.73 | $2.71 | $2.72 | $2.70 | 16,206,090 |
| 2021-08-11 | $2.73 | $2.73 | $2.71 | $2.72 | $2.70 | 18,502,300 |
| 2021-08-10 | $2.70 | $2.74 | $2.69 | $2.72 | $2.70 | 20,687,440 |
| 2021-08-09 | $2.69 | $2.71 | $2.68 | $2.71 | $2.69 | 18,866,920 |
| 2021-08-06 | $2.66 | $2.71 | $2.66 | $2.70 | $2.68 | 24,514,870 |
| 2021-08-05 | $2.66 | $2.67 | $2.64 | $2.65 | $2.63 | 13,462,270 |
| 2021-08-04 | $2.68 | $2.69 | $2.66 | $2.68 | $2.66 | 16,255,130 |
| 2021-08-03 | $2.66 | $2.69 | $2.64 | $2.69 | $2.67 | 16,838,440 |
| 2021-08-02 | $2.65 | $2.68 | $2.59 | $2.67 | $2.65 | 28,569,840 |
| 2021-07-30 | $2.66 | $2.67 | $2.64 | $2.66 | $2.64 | 16,384,220 |
| 2021-07-29 | $2.66 | $2.68 | $2.64 | $2.65 | $2.63 | 17,953,960 |
| 2021-07-28 | $2.67 | $2.69 | $2.64 | $2.65 | $2.63 | 22,568,360 |
| 2021-07-27 | $2.68 | $2.73 | $2.67 | $2.69 | $2.67 | 23,228,900 |
| 2021-07-26 | $2.70 | $2.71 | $2.65 | $2.68 | $2.66 | 23,043,950 |
| 2021-07-23 | $2.69 | $2.72 | $2.69 | $2.70 | $2.68 | 19,788,920 |
| 2021-07-22 | $2.75 | $2.77 | $2.73 | $2.74 | $2.67 | 23,812,000 |
| 2021-07-21 | $2.72 | $2.74 | $2.72 | $2.73 | $2.66 | 15,723,830 |
| 2021-07-20 | $2.70 | $2.74 | $2.69 | $2.73 | $2.66 | 14,747,000 |
| 2021-07-19 | $2.75 | $2.77 | $2.73 | $2.74 | $2.67 | 22,249,890 |
| 2021-07-16 | $2.76 | $2.78 | $2.74 | $2.76 | $2.69 | 16,013,840 |
| 2021-07-15 | $2.75 | $2.78 | $2.72 | $2.77 | $2.70 | 23,743,750 |
| 2021-07-14 | $2.80 | $2.81 | $2.76 | $2.76 | $2.69 | 21,623,040 |
| 2021-07-13 | $2.80 | $2.81 | $2.77 | $2.80 | $2.73 | 22,443,190 |
| 2021-07-12 | $2.81 | $2.83 | $2.78 | $2.79 | $2.72 | 21,198,410 |
| 2021-07-09 | $2.75 | $2.79 | $2.74 | $2.79 | $2.72 | 17,896,730 |
| 2021-07-08 | $2.79 | $2.81 | $2.75 | $2.75 | $2.68 | 28,573,470 |
| 2021-07-07 | $2.80 | $2.81 | $2.77 | $2.80 | $2.73 | 25,738,650 |
| 2021-07-06 | $2.83 | $2.84 | $2.82 | $2.83 | $2.76 | 20,980,500 |
| 2021-07-05 | $2.80 | $2.83 | $2.78 | $2.82 | $2.75 | 20,623,460 |
| 2021-07-02 | $2.82 | $2.85 | $2.80 | $2.81 | $2.74 | 25,769,420 |
| 2021-07-01 | $2.84 | $2.85 | $2.79 | $2.79 | $2.72 | 29,973,970 |
| 2021-06-30 | $2.83 | $2.85 | $2.82 | $2.84 | $2.77 | 23,062,780 |
| 2021-06-29 | $2.87 | $2.87 | $2.82 | $2.83 | $2.76 | 41,363,950 |
| 2021-06-28 | $2.93 | $2.95 | $2.88 | $2.89 | $2.82 | 39,310,470 |
| 2021-06-25 | $2.96 | $2.98 | $2.90 | $2.93 | $2.86 | 50,666,530 |
| 2021-06-24 | $2.94 | $2.99 | $2.92 | $2.96 | $2.89 | 39,296,830 |
| 2021-06-23 | $2.99 | $3.02 | $2.93 | $2.95 | $2.88 | 58,240,690 |
| 2021-06-22 | $2.91 | $3.02 | $2.91 | $2.98 | $2.91 | 87,904,030 |
| 2021-06-21 | $2.92 | $2.92 | $2.87 | $2.88 | $2.81 | 37,413,300 |
| 2021-06-18 | $2.97 | $2.97 | $2.86 | $2.89 | $2.82 | 69,700,770 |
| 2021-06-17 | $2.97 | $3.02 | $2.94 | $3.00 | $2.92 | 63,621,280 |
| 2021-06-16 | $2.93 | $3.08 | $2.92 | $3.00 | $2.92 | 123,362,390 |
| 2021-06-15 | $2.94 | $2.98 | $2.87 | $2.91 | $2.84 | 51,905,060 |
| 2021-06-14 | $2.92 | $2.92 | $2.92 | $2.92 | $2.85 | 0 |
| 2021-06-11 | $2.86 | $2.98 | $2.85 | $2.92 | $2.85 | 87,345,400 |
| 2021-06-10 | $2.86 | $2.88 | $2.84 | $2.86 | $2.79 | 32,752,600 |
| 2021-06-09 | $2.82 | $2.90 | $2.82 | $2.87 | $2.80 | 55,510,590 |
| 2021-06-08 | $2.83 | $2.84 | $2.79 | $2.81 | $2.74 | 27,304,650 |
| 2021-06-07 | $2.83 | $2.86 | $2.83 | $2.84 | $2.77 | 18,956,460 |
| 2021-06-04 | $2.83 | $2.85 | $2.82 | $2.83 | $2.76 | 25,681,440 |
| 2021-06-03 | $2.89 | $2.91 | $2.85 | $2.85 | $2.78 | 38,785,930 |
| 2021-06-02 | $2.85 | $2.88 | $2.83 | $2.88 | $2.81 | 54,405,700 |
| 2021-06-01 | $2.80 | $2.85 | $2.78 | $2.84 | $2.77 | 40,425,050 |
| 2021-05-31 | $2.81 | $2.82 | $2.79 | $2.81 | $2.74 | 23,273,940 |
| 2021-05-28 | $2.84 | $2.85 | $2.81 | $2.82 | $2.75 | 24,385,420 |
| 2021-05-27 | $2.84 | $2.85 | $2.82 | $2.84 | $2.77 | 24,898,150 |
| 2021-05-26 | $2.84 | $2.85 | $2.82 | $2.84 | $2.77 | 40,601,880 |
| 2021-05-25 | $2.85 | $2.86 | $2.81 | $2.85 | $2.78 | 26,148,530 |
| 2021-05-24 | $2.83 | $2.86 | $2.81 | $2.83 | $2.76 | 24,300,200 |
| 2021-05-21 | $2.81 | $2.84 | $2.79 | $2.83 | $2.76 | 23,309,200 |
| 2021-05-20 | $2.86 | $2.87 | $2.80 | $2.82 | $2.75 | 40,526,500 |
| 2021-05-19 | $2.92 | $2.92 | $2.88 | $2.89 | $2.82 | 37,203,060 |
| 2021-05-18 | $2.87 | $2.96 | $2.85 | $2.95 | $2.88 | 64,408,840 |
| 2021-05-17 | $2.90 | $2.92 | $2.83 | $2.85 | $2.78 | 44,711,330 |
| 2021-05-14 | $2.87 | $2.90 | $2.86 | $2.90 | $2.83 | 31,951,650 |
| 2021-05-13 | $2.91 | $2.96 | $2.88 | $2.88 | $2.81 | 36,144,510 |
| 2021-05-12 | $2.91 | $2.96 | $2.90 | $2.94 | $2.87 | 37,557,100 |
| 2021-05-11 | $2.92 | $2.93 | $2.88 | $2.91 | $2.84 | 42,257,910 |
| 2021-05-10 | $2.89 | $2.98 | $2.87 | $2.96 | $2.89 | 67,858,960 |
| 2021-05-07 | $2.82 | $2.90 | $2.81 | $2.86 | $2.79 | 43,191,600 |
| 2021-05-06 | $2.76 | $2.84 | $2.76 | $2.82 | $2.75 | 46,753,000 |
| 2021-05-05 | $2.74 | $2.74 | $2.74 | $2.74 | $2.67 | 0 |
| 2021-05-04 | $2.74 | $2.74 | $2.74 | $2.74 | $2.67 | 0 |
| 2021-04-30 | $2.81 | $2.82 | $2.72 | $2.74 | $2.67 | 43,698,420 |
| 2021-04-29 | $2.80 | $2.84 | $2.79 | $2.82 | $2.75 | 28,729,720 |
| 2021-04-28 | $2.82 | $2.86 | $2.78 | $2.80 | $2.73 | 40,421,650 |
| 2021-04-27 | $2.85 | $2.86 | $2.81 | $2.84 | $2.77 | 21,174,940 |
| 2021-04-26 | $2.84 | $2.89 | $2.82 | $2.86 | $2.79 | 36,083,640 |
| 2021-04-23 | $2.84 | $2.85 | $2.81 | $2.84 | $2.77 | 29,153,530 |
| 2021-04-22 | $2.86 | $2.88 | $2.83 | $2.84 | $2.77 | 27,882,500 |
| 2021-04-21 | $2.87 | $2.88 | $2.83 | $2.85 | $2.78 | 38,099,110 |
| 2021-04-20 | $2.92 | $2.94 | $2.89 | $2.89 | $2.82 | 42,891,850 |
| 2021-04-19 | $2.92 | $2.96 | $2.91 | $2.93 | $2.86 | 51,223,770 |
| 2021-04-16 | $2.88 | $2.95 | $2.88 | $2.93 | $2.86 | 44,747,460 |
| 2021-04-15 | $2.93 | $2.93 | $2.87 | $2.90 | $2.83 | 38,095,590 |
| 2021-04-14 | $2.89 | $2.94 | $2.86 | $2.91 | $2.84 | 45,748,440 |
| 2021-04-13 | $2.97 | $2.97 | $2.89 | $2.89 | $2.82 | 54,022,840 |
| 2021-04-12 | $2.99 | $3.00 | $2.93 | $2.95 | $2.88 | 73,466,410 |
| 2021-04-09 | $2.98 | $3.06 | $2.94 | $3.01 | $2.93 | 99,909,760 |
| 2021-04-08 | $3.03 | $3.05 | $2.97 | $2.99 | $2.92 | 103,147,500 |
| 2021-04-07 | $3.04 | $3.10 | $3.02 | $3.04 | $2.96 | 110,694,940 |
| 2021-04-06 | $3.02 | $3.15 | $3.02 | $3.06 | $2.98 | 139,006,730 |
| 2021-04-05 | $3.09 | $3.09 | $3.09 | $3.09 | $3.01 | 0 |
| 2021-04-02 | $3.30 | $3.40 | $3.09 | $3.09 | $3.01 | 247,821,820 |
| 2021-04-01 | $3.50 | $3.57 | $3.31 | $3.34 | $3.26 | 345,394,900 |
| 2021-03-31 | $3.62 | $3.62 | $3.48 | $3.62 | $3.53 | 193,455,060 |
| 2021-03-30 | $3.18 | $3.29 | $3.10 | $3.29 | $3.21 | 77,198,400 |
| 2021-03-29 | $2.73 | $2.99 | $2.72 | $2.99 | $2.92 | 88,513,680 |
| 2021-03-26 | $2.69 | $2.73 | $2.69 | $2.72 | $2.65 | 21,494,840 |
| 2021-03-25 | $2.76 | $2.77 | $2.69 | $2.69 | $2.62 | 29,386,410 |
| 2021-03-24 | $2.77 | $2.79 | $2.71 | $2.74 | $2.67 | 31,695,140 |
| 2021-03-23 | $2.87 | $2.87 | $2.78 | $2.80 | $2.73 | 31,271,600 |
| 2021-03-22 | $2.82 | $2.87 | $2.81 | $2.87 | $2.80 | 27,461,360 |
| 2021-03-19 | $2.81 | $2.88 | $2.81 | $2.82 | $2.75 | 34,471,490 |
| 2021-03-18 | $2.83 | $2.92 | $2.83 | $2.88 | $2.81 | 40,644,350 |
| 2021-03-17 | $2.86 | $2.87 | $2.81 | $2.86 | $2.79 | 31,058,120 |
| 2021-03-16 | $2.87 | $2.89 | $2.84 | $2.87 | $2.80 | 25,206,930 |
| 2021-03-15 | $2.85 | $2.90 | $2.84 | $2.88 | $2.81 | 41,095,670 |
| 2021-03-12 | $2.78 | $2.87 | $2.75 | $2.87 | $2.80 | 52,833,830 |
| 2021-03-11 | $2.71 | $2.78 | $2.71 | $2.77 | $2.70 | 28,738,080 |
| 2021-03-10 | $2.75 | $2.77 | $2.70 | $2.71 | $2.64 | 30,006,940 |
| 2021-03-09 | $2.80 | $2.85 | $2.70 | $2.77 | $2.70 | 53,110,340 |
| 2021-03-08 | $2.91 | $2.93 | $2.83 | $2.84 | $2.77 | 59,719,140 |
| 2021-03-05 | $2.88 | $2.92 | $2.80 | $2.83 | $2.76 | 59,517,400 |
| 2021-03-04 | $2.76 | $2.86 | $2.74 | $2.81 | $2.74 | 50,041,420 |
| 2021-03-03 | $2.70 | $2.77 | $2.69 | $2.76 | $2.69 | 36,368,300 |
| 2021-03-02 | $2.76 | $2.77 | $2.68 | $2.71 | $2.64 | 37,918,350 |
| 2021-03-01 | $2.77 | $2.80 | $2.75 | $2.78 | $2.71 | 29,306,280 |
| 2021-02-26 | $2.75 | $2.81 | $2.72 | $2.77 | $2.70 | 28,370,580 |
| 2021-02-25 | $2.86 | $2.90 | $2.80 | $2.82 | $2.75 | 34,630,900 |
| 2021-02-24 | $2.85 | $2.90 | $2.78 | $2.81 | $2.74 | 51,626,050 |
| 2021-02-23 | $2.91 | $2.97 | $2.85 | $2.88 | $2.81 | 57,110,980 |
| 2021-02-22 | $2.76 | $2.95 | $2.76 | $2.86 | $2.79 | 71,314,950 |
| 2021-02-19 | $2.66 | $2.77 | $2.65 | $2.75 | $2.68 | 52,101,670 |
| 2021-02-18 | $2.65 | $2.77 | $2.59 | $2.72 | $2.65 | 90,602,930 |
| 2021-02-17 | $2.52 | $2.52 | $2.52 | $2.52 | $2.46 | 0 |
| 2021-02-16 | $2.52 | $2.52 | $2.52 | $2.52 | $2.46 | 0 |
| 2021-02-15 | $2.52 | $2.52 | $2.52 | $2.52 | $2.46 | 0 |
| 2021-02-12 | $2.52 | $2.52 | $2.52 | $2.52 | $2.46 | 0 |
| 2021-02-11 | $2.52 | $2.52 | $2.52 | $2.52 | $2.46 | 0 |
| 2021-02-10 | $2.55 | $2.56 | $2.51 | $2.52 | $2.46 | 28,860,520 |
| 2021-02-09 | $2.54 | $2.60 | $2.53 | $2.56 | $2.50 | 33,010,550 |
| 2021-02-08 | $2.53 | $2.55 | $2.48 | $2.53 | $2.47 | 18,991,810 |
| 2021-02-05 | $2.55 | $2.63 | $2.51 | $2.52 | $2.46 | 40,243,300 |
| 2021-02-04 | $2.51 | $2.58 | $2.47 | $2.56 | $2.50 | 29,850,200 |
| 2021-02-03 | $2.52 | $2.55 | $2.48 | $2.51 | $2.45 | 19,307,180 |
| 2021-02-02 | $2.51 | $2.55 | $2.49 | $2.50 | $2.44 | 23,641,280 |
| 2021-02-01 | $2.55 | $2.55 | $2.49 | $2.50 | $2.44 | 27,090,120 |
| 2021-01-29 | $2.64 | $2.65 | $2.53 | $2.55 | $2.49 | 27,509,420 |
| 2021-01-28 | $2.60 | $2.65 | $2.56 | $2.64 | $2.57 | 21,973,270 |
| 2021-01-27 | $2.66 | $2.69 | $2.59 | $2.60 | $2.53 | 27,284,720 |
| 2021-01-26 | $2.68 | $2.70 | $2.64 | $2.66 | $2.59 | 21,046,800 |
| 2021-01-25 | $2.73 | $2.74 | $2.64 | $2.68 | $2.61 | 33,453,030 |
| 2021-01-22 | $2.82 | $2.82 | $2.74 | $2.75 | $2.68 | 34,498,250 |
| 2021-01-21 | $2.83 | $2.86 | $2.80 | $2.83 | $2.76 | 24,239,180 |
| 2021-01-20 | $2.84 | $2.87 | $2.82 | $2.83 | $2.76 | 19,076,730 |
| 2021-01-19 | $2.89 | $2.90 | $2.82 | $2.83 | $2.76 | 33,449,140 |
| 2021-01-18 | $2.89 | $2.92 | $2.87 | $2.90 | $2.83 | 29,404,580 |
| 2021-01-15 | $2.91 | $2.98 | $2.89 | $2.91 | $2.84 | 23,454,790 |
| 2021-01-14 | $2.90 | $3.04 | $2.86 | $2.92 | $2.85 | 40,198,270 |
| 2021-01-13 | $2.92 | $2.99 | $2.89 | $2.94 | $2.87 | 43,215,310 |
| 2021-01-12 | $2.90 | $2.97 | $2.87 | $2.89 | $2.82 | 31,605,500 |
| 2021-01-11 | $3.09 | $3.09 | $2.93 | $2.95 | $2.88 | 40,415,020 |
| 2021-01-08 | $3.07 | $3.11 | $3.03 | $3.06 | $2.98 | 32,602,690 |
| 2021-01-07 | $3.05 | $3.09 | $2.99 | $3.07 | $2.99 | 53,379,160 |
| 2021-01-06 | $3.03 | $3.11 | $3.02 | $3.07 | $2.99 | 43,200,660 |
| 2021-01-05 | $3.05 | $3.06 | $2.98 | $2.98 | $2.91 | 36,360,590 |
| 2021-01-04 | $3.10 | $3.12 | $3.05 | $3.07 | $2.99 | 33,843,330 |
| 2021-01-01 | $3.08 | $3.08 | $3.08 | $3.08 | $3.00 | 0 |
| 2020-12-31 | $2.97 | $3.12 | $2.96 | $3.08 | $3.00 | 41,796,400 |
| 2020-12-30 | $2.86 | $3.04 | $2.84 | $2.97 | $2.90 | 43,554,580 |
| 2020-12-29 | $2.79 | $2.90 | $2.77 | $2.89 | $2.82 | 33,338,240 |
| 2020-12-28 | $2.83 | $2.84 | $2.77 | $2.78 | $2.71 | 18,497,180 |
| 2020-12-25 | $2.85 | $2.86 | $2.82 | $2.83 | $2.76 | 29,759,620 |
| 2020-12-24 | $2.94 | $2.95 | $2.83 | $2.84 | $2.77 | 28,357,700 |
| 2020-12-23 | $2.86 | $2.96 | $2.86 | $2.92 | $2.85 | 16,708,310 |
| 2020-12-22 | $2.98 | $2.99 | $2.89 | $2.91 | $2.84 | 19,871,480 |
| 2020-12-21 | $3.02 | $3.05 | $2.97 | $3.01 | $2.93 | 19,971,530 |
| 2020-12-18 | $3.01 | $3.05 | $3.00 | $3.02 | $2.94 | 20,355,650 |
| 2020-12-17 | $2.91 | $3.03 | $2.88 | $3.01 | $2.93 | 24,622,530 |
| 2020-12-16 | $2.93 | $2.95 | $2.87 | $2.91 | $2.84 | 17,807,950 |
| 2020-12-15 | $2.91 | $2.92 | $2.85 | $2.89 | $2.82 | 17,254,380 |
| 2020-12-14 | $2.95 | $2.99 | $2.88 | $2.91 | $2.84 | 17,690,540 |
| 2020-12-11 | $3.05 | $3.05 | $2.94 | $2.95 | $2.88 | 16,810,030 |
| 2020-12-10 | $2.92 | $3.01 | $2.90 | $2.98 | $2.91 | 20,047,120 |
| 2020-12-09 | $3.02 | $3.03 | $2.94 | $2.96 | $2.89 | 17,562,420 |
| 2020-12-08 | $3.04 | $3.04 | $2.98 | $3.01 | $2.93 | 18,043,650 |
| 2020-12-07 | $3.08 | $3.12 | $3.02 | $3.03 | $2.95 | 21,208,710 |
| 2020-12-04 | $3.10 | $3.14 | $3.04 | $3.09 | $3.01 | 23,608,940 |
| 2020-12-03 | $3.12 | $3.18 | $3.09 | $3.10 | $3.02 | 30,641,010 |
| 2020-12-02 | $3.13 | $3.14 | $3.07 | $3.11 | $3.03 | 26,614,800 |
| 2020-12-01 | $3.09 | $3.15 | $3.05 | $3.14 | $3.06 | 29,449,700 |
| 2020-11-30 | $3.18 | $3.22 | $3.09 | $3.09 | $3.01 | 44,883,210 |
| 2020-11-27 | $3.16 | $3.28 | $3.15 | $3.19 | $3.11 | 36,641,050 |
| 2020-11-26 | $3.18 | $3.26 | $3.16 | $3.18 | $3.10 | 44,642,320 |
| 2020-11-25 | $3.28 | $3.40 | $3.22 | $3.23 | $3.15 | 74,622,370 |
| 2020-11-24 | $3.16 | $3.23 | $3.14 | $3.22 | $3.14 | 37,010,800 |
| 2020-11-23 | $3.11 | $3.19 | $3.09 | $3.14 | $3.06 | 37,223,100 |
| 2020-11-20 | $3.05 | $3.13 | $3.01 | $3.12 | $3.04 | 31,369,080 |
| 2020-11-19 | $3.09 | $3.13 | $3.02 | $3.06 | $2.98 | 27,845,040 |
| 2020-11-18 | $3.08 | $3.13 | $3.07 | $3.09 | $3.01 | 22,496,930 |
| 2020-11-17 | $3.15 | $3.17 | $3.07 | $3.11 | $3.03 | 35,043,550 |
| 2020-11-16 | $2.98 | $3.13 | $2.98 | $3.10 | $3.02 | 45,487,000 |
| 2020-11-13 | $3.06 | $3.07 | $2.94 | $2.95 | $2.88 | 36,938,930 |
| 2020-11-12 | $3.01 | $3.09 | $3.00 | $3.08 | $3.00 | 39,845,230 |
| 2020-11-11 | $2.94 | $3.06 | $2.92 | $3.02 | $2.94 | 42,730,940 |
| 2020-11-10 | $2.94 | $3.02 | $2.91 | $2.92 | $2.85 | 38,979,140 |
| 2020-11-09 | $2.84 | $2.91 | $2.84 | $2.88 | $2.81 | 22,647,500 |
| 2020-11-06 | $2.88 | $2.90 | $2.80 | $2.84 | $2.77 | 20,618,220 |
| 2020-11-05 | $2.77 | $2.87 | $2.76 | $2.85 | $2.78 | 28,616,310 |
| 2020-11-04 | $2.81 | $2.83 | $2.70 | $2.76 | $2.69 | 27,387,170 |
| 2020-11-03 | $2.66 | $2.90 | $2.66 | $2.81 | $2.74 | 47,909,600 |
| 2020-11-02 | $2.76 | $2.77 | $2.63 | $2.65 | $2.58 | 46,736,900 |
| 2020-10-30 | $2.91 | $2.92 | $2.75 | $2.75 | $2.68 | 38,574,070 |
| 2020-10-29 | $2.85 | $2.93 | $2.85 | $2.91 | $2.84 | 15,971,620 |
| 2020-10-28 | $2.88 | $2.92 | $2.85 | $2.90 | $2.83 | 15,153,470 |
| 2020-10-27 | $2.91 | $2.91 | $2.85 | $2.88 | $2.81 | 13,749,370 |
| 2020-10-26 | $2.97 | $2.98 | $2.90 | $2.91 | $2.84 | 18,611,050 |
| 2020-10-23 | $2.94 | $3.03 | $2.88 | $2.99 | $2.92 | 26,530,480 |
| 2020-10-22 | $2.94 | $2.97 | $2.90 | $2.94 | $2.87 | 16,288,990 |
| 2020-10-21 | $2.92 | $2.97 | $2.88 | $2.96 | $2.89 | 22,939,050 |
| 2020-10-20 | $2.94 | $2.95 | $2.88 | $2.91 | $2.84 | 29,205,020 |
| 2020-10-19 | $3.01 | $3.05 | $2.97 | $2.98 | $2.91 | 21,190,260 |
| 2020-10-16 | $3.05 | $3.07 | $2.98 | $3.01 | $2.93 | 24,858,780 |
| 2020-10-15 | $3.08 | $3.10 | $3.04 | $3.07 | $2.99 | 17,488,590 |
| 2020-10-14 | $3.09 | $3.12 | $3.04 | $3.06 | $2.98 | 24,869,130 |
| 2020-10-13 | $3.09 | $3.11 | $3.02 | $3.09 | $3.01 | 34,517,450 |
| 2020-10-12 | $3.02 | $3.12 | $3.01 | $3.10 | $3.02 | 38,301,030 |
| 2020-10-09 | $3.02 | $3.06 | $3.00 | $3.01 | $2.93 | 25,081,420 |
| 2020-10-08 | $2.99 | $2.99 | $2.99 | $2.99 | $2.92 | 0 |
| 2020-10-07 | $2.99 | $2.99 | $2.99 | $2.99 | $2.92 | 0 |
| 2020-10-06 | $2.99 | $2.99 | $2.99 | $2.99 | $2.92 | 0 |
| 2020-10-05 | $2.99 | $2.99 | $2.99 | $2.99 | $2.92 | 0 |
| 2020-10-02 | $2.99 | $2.99 | $2.99 | $2.99 | $2.92 | 0 |
| 2020-10-01 | $2.99 | $2.99 | $2.99 | $2.99 | $2.92 | 0 |
| 2020-09-30 | $3.06 | $3.09 | $2.95 | $2.99 | $2.92 | 24,121,110 |
| 2020-09-29 | $3.07 | $3.10 | $3.00 | $3.08 | $3.00 | 20,314,480 |
| 2020-09-28 | $3.09 | $3.16 | $3.03 | $3.06 | $2.98 | 31,348,090 |
| 2020-09-25 | $2.99 | $3.07 | $2.97 | $3.06 | $2.98 | 25,265,440 |
| 2020-09-24 | $3.04 | $3.05 | $2.96 | $2.99 | $2.92 | 31,558,500 |
| 2020-09-23 | $3.14 | $3.20 | $3.03 | $3.08 | $3.00 | 36,786,060 |
| 2020-09-22 | $3.17 | $3.22 | $3.09 | $3.11 | $3.03 | 33,858,430 |
| 2020-09-21 | $3.20 | $3.26 | $3.16 | $3.22 | $3.14 | 26,443,110 |
| 2020-09-18 | $3.31 | $3.31 | $3.16 | $3.21 | $3.13 | 42,345,510 |
| 2020-09-17 | $3.22 | $3.33 | $3.21 | $3.29 | $3.21 | 44,435,240 |
| 2020-09-16 | $3.20 | $3.28 | $3.16 | $3.21 | $3.13 | 42,957,860 |
| 2020-09-15 | $3.10 | $3.31 | $3.07 | $3.19 | $3.11 | 61,451,190 |
| 2020-09-14 | $2.99 | $3.10 | $2.95 | $3.09 | $3.01 | 39,350,680 |
| 2020-09-11 | $3.01 | $3.06 | $2.98 | $3.00 | $2.92 | 24,902,050 |
| 2020-09-10 | $3.12 | $3.12 | $3.03 | $3.04 | $2.96 | 33,419,990 |
| 2020-09-09 | $3.06 | $3.16 | $3.04 | $3.07 | $2.99 | 44,762,300 |
| 2020-09-08 | $3.04 | $3.12 | $2.99 | $3.11 | $3.03 | 34,554,080 |
| 2020-09-07 | $3.06 | $3.10 | $3.00 | $3.02 | $2.94 | 34,006,590 |
| 2020-09-04 | $3.00 | $3.12 | $2.98 | $3.07 | $2.99 | 37,204,460 |
| 2020-09-03 | $3.11 | $3.14 | $3.02 | $3.03 | $2.95 | 40,017,770 |
| 2020-09-02 | $3.07 | $3.15 | $3.05 | $3.12 | $3.04 | 63,689,420 |
| 2020-09-01 | $2.92 | $3.09 | $2.90 | $3.08 | $3.00 | 74,396,800 |
| 2020-08-31 | $2.91 | $3.04 | $2.89 | $2.93 | $2.86 | 58,111,480 |
| 2020-08-28 | $2.94 | $2.94 | $2.81 | $2.89 | $2.82 | 59,971,800 |
| 2020-08-27 | $2.74 | $2.77 | $2.68 | $2.77 | $2.70 | 23,595,090 |
| 2020-08-26 | $2.80 | $2.81 | $2.72 | $2.75 | $2.68 | 19,244,830 |
| 2020-08-25 | $2.84 | $2.85 | $2.78 | $2.79 | $2.72 | 17,377,940 |
| 2020-08-24 | $2.83 | $2.86 | $2.79 | $2.83 | $2.76 | 15,116,770 |
| 2020-08-21 | $2.90 | $2.90 | $2.81 | $2.82 | $2.75 | 18,987,110 |
| 2020-08-20 | $2.92 | $2.92 | $2.85 | $2.88 | $2.81 | 28,199,100 |
| 2020-08-19 | $2.92 | $2.99 | $2.85 | $2.93 | $2.86 | 31,320,490 |
| 2020-08-18 | $2.92 | $2.97 | $2.90 | $2.92 | $2.85 | 28,865,350 |
| 2020-08-17 | $2.85 | $2.94 | $2.84 | $2.94 | $2.87 | 41,961,200 |
| 2020-08-14 | $2.86 | $2.86 | $2.78 | $2.86 | $2.79 | 38,848,990 |
| 2020-08-13 | $2.91 | $2.99 | $2.85 | $2.87 | $2.80 | 45,179,230 |
| 2020-08-12 | $2.88 | $2.99 | $2.85 | $2.92 | $2.85 | 47,971,820 |
| 2020-08-11 | $3.00 | $3.05 | $2.92 | $2.92 | $2.85 | 67,915,360 |
| 2020-08-10 | $2.91 | $3.15 | $2.88 | $3.04 | $2.96 | 96,769,560 |
| 2020-08-07 | $2.78 | $3.00 | $2.76 | $2.97 | $2.90 | 111,576,100 |
| 2020-08-06 | $2.95 | $2.95 | $2.77 | $2.80 | $2.73 | 93,619,490 |
| 2020-08-05 | $2.61 | $2.90 | $2.61 | $2.90 | $2.83 | 82,367,100 |
| 2020-08-04 | $2.61 | $2.68 | $2.56 | $2.64 | $2.57 | 69,292,480 |
| 2020-08-03 | $2.50 | $2.56 | $2.49 | $2.55 | $2.49 | 37,136,050 |
| 2020-07-31 | $2.50 | $2.53 | $2.47 | $2.49 | $2.43 | 26,637,100 |
| 2020-07-30 | $2.49 | $2.52 | $2.47 | $2.52 | $2.46 | 28,804,790 |
| 2020-07-29 | $2.49 | $2.53 | $2.45 | $2.53 | $2.43 | 19,966,750 |
| 2020-07-28 | $2.51 | $2.53 | $2.49 | $2.49 | $2.39 | 22,897,300 |
| 2020-07-27 | $2.55 | $2.57 | $2.48 | $2.49 | $2.39 | 35,973,160 |
| 2020-07-24 | $2.66 | $2.72 | $2.55 | $2.56 | $2.46 | 68,899,740 |
| 2020-07-23 | $2.58 | $2.59 | $2.49 | $2.58 | $2.48 | 42,357,690 |
| 2020-07-22 | $2.52 | $2.62 | $2.52 | $2.59 | $2.49 | 60,536,580 |
| 2020-07-21 | $2.52 | $2.53 | $2.48 | $2.52 | $2.42 | 27,644,090 |
| 2020-07-20 | $2.45 | $2.52 | $2.43 | $2.51 | $2.41 | 30,635,530 |
| 2020-07-17 | $2.46 | $2.48 | $2.43 | $2.44 | $2.34 | 26,181,760 |
| 2020-07-16 | $2.56 | $2.56 | $2.45 | $2.45 | $2.35 | 34,487,960 |
| 2020-07-15 | $2.58 | $2.59 | $2.54 | $2.54 | $2.44 | 42,397,990 |
| 2020-07-14 | $2.58 | $2.61 | $2.53 | $2.56 | $2.46 | 40,380,100 |
| 2020-07-13 | $2.54 | $2.60 | $2.53 | $2.59 | $2.49 | 39,507,840 |
| 2020-07-10 | $2.62 | $2.62 | $2.53 | $2.54 | $2.44 | 53,031,520 |
| 2020-07-09 | $2.56 | $2.66 | $2.54 | $2.64 | $2.53 | 70,452,670 |
| 2020-07-08 | $2.51 | $2.57 | $2.48 | $2.56 | $2.46 | 46,855,460 |
| 2020-07-07 | $2.59 | $2.63 | $2.51 | $2.52 | $2.42 | 64,485,780 |
| 2020-07-06 | $2.42 | $2.55 | $2.42 | $2.55 | $2.45 | 70,531,540 |
| 2020-07-03 | $2.34 | $2.40 | $2.33 | $2.40 | $2.30 | 45,277,340 |
| 2020-07-02 | $2.28 | $2.34 | $2.27 | $2.34 | $2.25 | 30,669,050 |
| 2020-07-01 | $2.28 | $2.29 | $2.26 | $2.29 | $2.20 | 16,778,120 |
| 2020-06-30 | $2.27 | $2.29 | $2.26 | $2.27 | $2.18 | 12,484,940 |
| 2020-06-29 | $2.27 | $2.27 | $2.25 | $2.26 | $2.17 | 13,043,990 |
| 2020-06-26 | $2.28 | $2.28 | $2.28 | $2.28 | $2.19 | 0 |
| 2020-06-25 | $2.28 | $2.28 | $2.28 | $2.28 | $2.19 | 0 |
| 2020-06-24 | $2.30 | $2.30 | $2.27 | $2.28 | $2.19 | 12,660,990 |
| 2020-06-23 | $2.30 | $2.31 | $2.28 | $2.29 | $2.20 | 13,099,080 |
| 2020-06-22 | $2.32 | $2.33 | $2.30 | $2.31 | $2.22 | 12,259,490 |
| 2020-06-19 | $2.31 | $2.35 | $2.30 | $2.32 | $2.23 | 16,622,360 |
| 2020-06-18 | $2.28 | $2.34 | $2.27 | $2.32 | $2.23 | 22,387,830 |
| 2020-06-17 | $2.28 | $2.29 | $2.26 | $2.29 | $2.20 | 13,853,940 |
| 2020-06-16 | $2.26 | $2.29 | $2.26 | $2.27 | $2.18 | 18,246,090 |
| 2020-06-15 | $2.28 | $2.30 | $2.25 | $2.25 | $2.16 | 23,664,460 |
| 2020-06-12 | $2.27 | $2.31 | $2.25 | $2.29 | $2.20 | 24,178,700 |
| 2020-06-11 | $2.35 | $2.36 | $2.30 | $2.32 | $2.23 | 23,314,600 |
| 2020-06-10 | $2.37 | $2.37 | $2.34 | $2.36 | $2.26 | 15,726,800 |
| 2020-06-09 | $2.37 | $2.38 | $2.35 | $2.38 | $2.28 | 19,498,870 |
| 2020-06-08 | $2.39 | $2.40 | $2.36 | $2.37 | $2.27 | 25,040,830 |
| 2020-06-05 | $2.35 | $2.37 | $2.33 | $2.36 | $2.26 | 16,156,630 |
| 2020-06-04 | $2.37 | $2.37 | $2.33 | $2.34 | $2.25 | 15,457,430 |
| 2020-06-03 | $2.37 | $2.40 | $2.36 | $2.37 | $2.27 | 27,115,800 |
| 2020-06-02 | $2.33 | $2.35 | $2.32 | $2.35 | $2.26 | 21,455,600 |
| 2020-06-01 | $2.30 | $2.34 | $2.29 | $2.33 | $2.24 | 29,357,350 |
| 2020-05-29 | $2.31 | $2.32 | $2.29 | $2.29 | $2.20 | 18,691,840 |
| 2020-05-28 | $2.34 | $2.36 | $2.31 | $2.32 | $2.23 | 13,904,920 |
| 2020-05-27 | $2.37 | $2.38 | $2.34 | $2.35 | $2.26 | 16,331,600 |
| 2020-05-26 | $2.37 | $2.39 | $2.36 | $2.38 | $2.28 | 12,183,620 |
| 2020-05-25 | $2.37 | $2.39 | $2.34 | $2.36 | $2.26 | 12,648,820 |
| 2020-05-22 | $2.40 | $2.43 | $2.36 | $2.37 | $2.27 | 21,337,060 |
| 2020-05-21 | $2.44 | $2.45 | $2.40 | $2.41 | $2.31 | 14,219,710 |
| 2020-05-20 | $2.41 | $2.46 | $2.40 | $2.44 | $2.34 | 22,101,940 |
| 2020-05-19 | $2.46 | $2.47 | $2.42 | $2.43 | $2.33 | 20,380,480 |
| 2020-05-18 | $2.45 | $2.47 | $2.42 | $2.44 | $2.34 | 25,679,700 |
| 2020-05-15 | $2.41 | $2.43 | $2.39 | $2.40 | $2.30 | 13,375,600 |
| 2020-05-14 | $2.42 | $2.44 | $2.39 | $2.41 | $2.31 | 22,343,510 |
| 2020-05-13 | $2.40 | $2.48 | $2.39 | $2.44 | $2.34 | 31,226,340 |
| 2020-05-12 | $2.39 | $2.42 | $2.39 | $2.41 | $2.31 | 24,917,310 |
| 2020-05-11 | $2.41 | $2.43 | $2.39 | $2.40 | $2.30 | 23,647,710 |
| 2020-05-08 | $2.41 | $2.43 | $2.39 | $2.41 | $2.31 | 35,805,600 |
| 2020-05-07 | $2.44 | $2.46 | $2.39 | $2.40 | $2.30 | 38,460,750 |
| 2020-05-06 | $2.48 | $2.50 | $2.42 | $2.46 | $2.36 | 42,530,870 |
| 2020-05-05 | $2.47 | $2.47 | $2.47 | $2.47 | $2.37 | 0 |
| 2020-05-04 | $2.47 | $2.47 | $2.47 | $2.47 | $2.37 | 0 |
| 2020-05-01 | $2.47 | $2.47 | $2.47 | $2.47 | $2.37 | 0 |
| 2020-04-30 | $2.45 | $2.48 | $2.45 | $2.47 | $2.37 | 31,977,160 |
| 2020-04-29 | $2.49 | $2.49 | $2.42 | $2.44 | $2.34 | 55,766,810 |
| 2020-04-28 | $2.63 | $2.64 | $2.48 | $2.51 | $2.41 | 39,622,700 |
| 2020-04-27 | $2.68 | $2.68 | $2.63 | $2.65 | $2.54 | 18,991,780 |
| 2020-04-24 | $2.74 | $2.76 | $2.66 | $2.68 | $2.57 | 39,000,590 |
| 2020-04-23 | $2.68 | $2.79 | $2.66 | $2.75 | $2.64 | 58,561,400 |
| 2020-04-22 | $2.65 | $2.72 | $2.64 | $2.69 | $2.58 | 30,601,170 |
| 2020-04-21 | $2.66 | $2.71 | $2.65 | $2.66 | $2.55 | 26,685,700 |
| 2020-04-20 | $2.70 | $2.71 | $2.66 | $2.68 | $2.57 | 20,453,300 |
| 2020-04-17 | $2.74 | $2.75 | $2.70 | $2.71 | $2.60 | 16,249,350 |
| 2020-04-16 | $2.70 | $2.74 | $2.69 | $2.73 | $2.62 | 18,006,780 |
| 2020-04-15 | $2.74 | $2.75 | $2.71 | $2.72 | $2.61 | 17,732,770 |
| 2020-04-14 | $2.74 | $2.76 | $2.73 | $2.76 | $2.65 | 19,067,010 |
| 2020-04-13 | $2.77 | $2.79 | $2.73 | $2.74 | $2.63 | 15,646,520 |
| 2020-04-10 | $2.79 | $2.81 | $2.74 | $2.77 | $2.66 | 23,950,700 |
| 2020-04-09 | $2.81 | $2.82 | $2.77 | $2.79 | $2.68 | 20,183,780 |
| 2020-04-08 | $2.78 | $2.82 | $2.76 | $2.79 | $2.68 | 19,881,270 |
| 2020-04-07 | $2.86 | $2.86 | $2.78 | $2.81 | $2.70 | 41,096,790 |
| 2020-04-06 | $2.79 | $2.79 | $2.79 | $2.79 | $2.68 | 0 |
| 2020-04-03 | $2.80 | $2.82 | $2.73 | $2.79 | $2.68 | 46,048,370 |
| 2020-04-02 | $2.62 | $2.81 | $2.61 | $2.80 | $2.69 | 50,862,110 |
| 2020-04-01 | $2.64 | $2.68 | $2.63 | $2.63 | $2.52 | 19,786,300 |
| 2020-03-31 | $2.63 | $2.68 | $2.63 | $2.65 | $2.54 | 17,864,050 |
| 2020-03-30 | $2.66 | $2.66 | $2.60 | $2.62 | $2.51 | 23,515,680 |
| 2020-03-27 | $2.67 | $2.73 | $2.66 | $2.68 | $2.57 | 24,376,420 |
| 2020-03-26 | $2.67 | $2.68 | $2.65 | $2.65 | $2.54 | 15,078,210 |
| 2020-03-25 | $2.72 | $2.72 | $2.67 | $2.69 | $2.58 | 19,411,650 |
| 2020-03-24 | $2.64 | $2.67 | $2.62 | $2.66 | $2.55 | 19,264,520 |
| 2020-03-23 | $2.65 | $2.66 | $2.59 | $2.61 | $2.50 | 24,140,020 |
| 2020-03-20 | $2.70 | $2.72 | $2.67 | $2.71 | $2.60 | 18,562,200 |
| 2020-03-19 | $2.71 | $2.74 | $2.63 | $2.68 | $2.57 | 28,820,890 |
| 2020-03-18 | $2.80 | $2.82 | $2.72 | $2.72 | $2.61 | 23,925,740 |
| 2020-03-17 | $2.79 | $2.83 | $2.74 | $2.79 | $2.68 | 27,643,850 |
| 2020-03-16 | $2.83 | $2.89 | $2.77 | $2.77 | $2.66 | 36,723,480 |
| 2020-03-13 | $2.74 | $2.85 | $2.71 | $2.83 | $2.72 | 41,590,680 |
| 2020-03-12 | $2.94 | $2.94 | $2.85 | $2.86 | $2.74 | 50,517,080 |
| 2020-03-11 | $2.92 | $3.05 | $2.89 | $2.99 | $2.87 | 66,219,560 |
| 2020-03-10 | $2.84 | $2.93 | $2.83 | $2.91 | $2.79 | 39,976,440 |
| 2020-03-09 | $2.85 | $2.93 | $2.84 | $2.87 | $2.75 | 62,176,680 |
| 2020-03-06 | $3.00 | $3.04 | $2.97 | $3.01 | $2.89 | 43,186,640 |
| 2020-03-05 | $2.94 | $3.08 | $2.91 | $3.06 | $2.94 | 83,881,660 |
| 2020-03-04 | $2.86 | $2.92 | $2.84 | $2.92 | $2.80 | 39,333,370 |
| 2020-03-03 | $2.90 | $2.93 | $2.83 | $2.87 | $2.75 | 63,729,840 |
| 2020-03-02 | $2.75 | $2.88 | $2.74 | $2.86 | $2.74 | 54,448,610 |
| 2020-02-28 | $2.77 | $2.81 | $2.69 | $2.75 | $2.64 | 70,252,350 |
| 2020-02-27 | $2.90 | $2.91 | $2.84 | $2.85 | $2.74 | 64,609,140 |
| 2020-02-26 | $2.83 | $2.97 | $2.80 | $2.91 | $2.79 | 65,414,020 |
| 2020-02-25 | $2.84 | $2.89 | $2.81 | $2.87 | $2.75 | 46,554,570 |
| 2020-02-24 | $2.97 | $2.98 | $2.90 | $2.93 | $2.81 | 37,155,630 |
| 2020-02-21 | $3.00 | $3.03 | $2.99 | $3.01 | $2.89 | 30,136,510 |
| 2020-02-20 | $2.95 | $3.02 | $2.93 | $3.02 | $2.90 | 30,288,620 |
| 2020-02-19 | $2.94 | $2.96 | $2.92 | $2.95 | $2.83 | 20,786,290 |
| 2020-02-18 | $2.94 | $2.98 | $2.92 | $2.95 | $2.83 | 25,921,260 |
| 2020-02-17 | $2.88 | $2.95 | $2.86 | $2.94 | $2.82 | 29,667,520 |
| 2020-02-14 | $2.88 | $2.89 | $2.85 | $2.87 | $2.75 | 15,244,090 |
| 2020-02-13 | $2.92 | $2.94 | $2.86 | $2.87 | $2.75 | 17,410,680 |
| 2020-02-12 | $2.87 | $2.90 | $2.85 | $2.90 | $2.78 | 17,905,380 |
| 2020-02-11 | $2.84 | $2.91 | $2.81 | $2.88 | $2.76 | 27,282,540 |
| 2020-02-10 | $2.75 | $2.84 | $2.73 | $2.84 | $2.73 | 28,735,040 |
| 2020-02-07 | $2.79 | $2.79 | $2.73 | $2.77 | $2.66 | 27,487,870 |
| 2020-02-06 | $2.79 | $2.83 | $2.75 | $2.82 | $2.71 | 30,521,590 |
| 2020-02-05 | $2.72 | $2.78 | $2.71 | $2.76 | $2.65 | 30,671,190 |
| 2020-02-04 | $2.60 | $2.82 | $2.60 | $2.72 | $2.61 | 46,775,600 |
| 2020-02-03 | $2.86 | $2.91 | $2.86 | $2.86 | $2.74 | 12,857,100 |
| 2020-01-31 | $3.18 | $3.18 | $3.18 | $3.18 | $3.05 | 0 |
| 2020-01-30 | $3.18 | $3.18 | $3.18 | $3.18 | $3.05 | 0 |
| 2020-01-29 | $3.18 | $3.18 | $3.18 | $3.18 | $3.05 | 0 |
| 2020-01-28 | $3.18 | $3.18 | $3.18 | $3.18 | $3.05 | 0 |
| 2020-01-27 | $3.18 | $3.18 | $3.18 | $3.18 | $3.05 | 0 |
| 2020-01-24 | $3.18 | $3.18 | $3.18 | $3.18 | $3.05 | 0 |
| 2020-01-23 | $3.28 | $3.28 | $3.15 | $3.18 | $3.05 | 25,045,170 |
| 2020-01-22 | $3.30 | $3.33 | $3.25 | $3.31 | $3.18 | 17,404,430 |
| 2020-01-21 | $3.38 | $3.38 | $3.30 | $3.32 | $3.19 | 17,576,060 |
| 2020-01-20 | $3.38 | $3.40 | $3.35 | $3.38 | $3.24 | 18,207,090 |
| 2020-01-17 | $3.40 | $3.41 | $3.37 | $3.38 | $3.24 | 10,987,780 |
| 2020-01-16 | $3.42 | $3.43 | $3.38 | $3.41 | $3.27 | 15,432,780 |
| 2020-01-15 | $3.47 | $3.47 | $3.40 | $3.43 | $3.29 | 14,824,070 |
| 2020-01-14 | $3.45 | $3.51 | $3.45 | $3.47 | $3.33 | 18,022,300 |
| 2020-01-13 | $3.51 | $3.52 | $3.43 | $3.48 | $3.34 | 19,524,600 |
| 2020-01-10 | $3.54 | $3.56 | $3.50 | $3.50 | $3.36 | 20,772,340 |
| 2020-01-09 | $3.50 | $3.60 | $3.49 | $3.57 | $3.43 | 33,370,060 |
| 2020-01-08 | $3.67 | $3.72 | $3.58 | $3.63 | $3.48 | 53,511,680 |
| 2020-01-07 | $3.61 | $3.62 | $3.55 | $3.58 | $3.44 | 35,917,290 |
| 2020-01-06 | $3.59 | $3.76 | $3.56 | $3.68 | $3.53 | 85,071,350 |
| 2020-01-03 | $3.43 | $3.55 | $3.42 | $3.52 | $3.38 | 41,860,160 |
| 2020-01-02 | $3.41 | $3.43 | $3.38 | $3.43 | $3.29 | 28,512,700 |
| 2020-01-01 | $3.39 | $3.39 | $3.39 | $3.39 | $3.25 | 0 |
| 2019-12-31 | $3.31 | $3.41 | $3.31 | $3.39 | $3.25 | 27,979,960 |
| 2019-12-30 | $3.31 | $3.33 | $3.28 | $3.32 | $3.19 | 21,451,730 |
| 2019-12-27 | $3.32 | $3.38 | $3.31 | $3.33 | $3.20 | 19,527,920 |
| 2019-12-26 | $3.33 | $3.35 | $3.31 | $3.33 | $3.20 | 13,476,310 |
| 2019-12-25 | $3.37 | $3.39 | $3.31 | $3.34 | $3.21 | 16,649,750 |
| 2019-12-24 | $3.36 | $3.39 | $3.34 | $3.36 | $3.22 | 12,118,250 |
| 2019-12-23 | $3.40 | $3.45 | $3.35 | $3.35 | $3.22 | 14,873,710 |
| 2019-12-20 | $3.44 | $3.49 | $3.42 | $3.42 | $3.28 | 18,070,750 |
| 2019-12-19 | $3.44 | $3.48 | $3.42 | $3.48 | $3.34 | 19,522,000 |
| 2019-12-18 | $3.41 | $3.45 | $3.41 | $3.43 | $3.29 | 16,421,370 |
| 2019-12-17 | $3.41 | $3.46 | $3.38 | $3.44 | $3.30 | 23,108,660 |
| 2019-12-16 | $3.38 | $3.45 | $3.34 | $3.42 | $3.28 | 22,238,680 |
| 2019-12-13 | $3.41 | $3.46 | $3.39 | $3.40 | $3.26 | 34,817,870 |
| 2019-12-12 | $3.36 | $3.45 | $3.34 | $3.42 | $3.28 | 35,388,930 |
| 2019-12-11 | $3.23 | $3.40 | $3.21 | $3.40 | $3.26 | 39,187,900 |
| 2019-12-10 | $3.29 | $3.29 | $3.20 | $3.23 | $3.10 | 32,261,760 |
| 2019-12-09 | $3.35 | $3.35 | $3.27 | $3.30 | $3.17 | 23,875,500 |
| 2019-12-06 | $3.37 | $3.38 | $3.29 | $3.35 | $3.22 | 28,787,500 |
| 2019-12-05 | $3.31 | $3.37 | $3.30 | $3.35 | $3.22 | 25,467,990 |
| 2019-12-04 | $3.21 | $3.32 | $3.19 | $3.31 | $3.18 | 34,983,470 |
| 2019-12-03 | $3.19 | $3.23 | $3.18 | $3.22 | $3.09 | 12,023,510 |
| 2019-12-02 | $3.20 | $3.23 | $3.18 | $3.19 | $3.06 | 12,051,450 |
| 2019-11-29 | $3.23 | $3.25 | $3.20 | $3.22 | $3.09 | 9,236,900 |
| 2019-11-28 | $3.24 | $3.26 | $3.21 | $3.22 | $3.09 | 9,371,230 |
| 2019-11-27 | $3.21 | $3.30 | $3.21 | $3.26 | $3.13 | 18,803,890 |
| 2019-11-26 | $3.25 | $3.25 | $3.20 | $3.23 | $3.10 | 14,384,150 |
| 2019-11-25 | $3.19 | $3.26 | $3.18 | $3.25 | $3.12 | 27,679,070 |
| 2019-11-22 | $3.18 | $3.21 | $3.16 | $3.20 | $3.07 | 24,150,570 |
| 2019-11-21 | $3.14 | $3.19 | $3.11 | $3.17 | $3.04 | 13,093,500 |
| 2019-11-20 | $3.18 | $3.18 | $3.13 | $3.14 | $3.01 | 15,342,860 |
| 2019-11-19 | $3.19 | $3.20 | $3.16 | $3.19 | $3.06 | 16,851,190 |
| 2019-11-18 | $3.16 | $3.22 | $3.14 | $3.18 | $3.05 | 12,172,120 |
| 2019-11-15 | $3.24 | $3.24 | $3.16 | $3.16 | $3.03 | 14,216,540 |
| 2019-11-14 | $3.25 | $3.27 | $3.23 | $3.24 | $3.11 | 11,029,170 |
| 2019-11-13 | $3.31 | $3.32 | $3.22 | $3.24 | $3.11 | 16,100,200 |
| 2019-11-12 | $3.33 | $3.35 | $3.28 | $3.33 | $3.20 | 13,345,290 |
| 2019-11-11 | $3.47 | $3.47 | $3.33 | $3.35 | $3.22 | 13,616,700 |
| 2019-11-08 | $3.53 | $3.54 | $3.47 | $3.48 | $3.34 | 13,006,270 |
| 2019-11-07 | $3.51 | $3.55 | $3.50 | $3.51 | $3.37 | 9,691,040 |
| 2019-11-06 | $3.56 | $3.57 | $3.52 | $3.52 | $3.38 | 8,939,510 |
| 2019-11-05 | $3.57 | $3.60 | $3.54 | $3.57 | $3.43 | 12,829,640 |
| 2019-11-04 | $3.60 | $3.63 | $3.56 | $3.57 | $3.43 | 10,953,310 |
| 2019-11-01 | $3.58 | $3.61 | $3.56 | $3.60 | $3.46 | 8,135,710 |
| 2019-10-31 | $3.54 | $3.61 | $3.51 | $3.61 | $3.46 | 15,086,790 |
| 2019-10-30 | $3.57 | $3.60 | $3.52 | $3.54 | $3.40 | 12,607,990 |
| 2019-10-29 | $3.60 | $3.62 | $3.59 | $3.59 | $3.45 | 8,243,020 |
| 2019-10-28 | $3.61 | $3.63 | $3.58 | $3.62 | $3.47 | 11,823,460 |
| 2019-10-25 | $3.62 | $3.63 | $3.58 | $3.61 | $3.46 | 7,877,030 |
| 2019-10-24 | $3.64 | $3.66 | $3.60 | $3.62 | $3.47 | 6,496,200 |
| 2019-10-23 | $3.65 | $3.67 | $3.63 | $3.64 | $3.49 | 7,875,890 |
| 2019-10-22 | $3.63 | $3.67 | $3.62 | $3.65 | $3.50 | 9,091,110 |
| 2019-10-21 | $3.66 | $3.66 | $3.59 | $3.63 | $3.48 | 12,205,810 |
| 2019-10-18 | $3.76 | $3.77 | $3.63 | $3.70 | $3.55 | 16,746,630 |
| 2019-10-17 | $3.90 | $3.91 | $3.73 | $3.75 | $3.60 | 22,376,410 |
| 2019-10-16 | $3.83 | $3.89 | $3.80 | $3.86 | $3.70 | 21,632,040 |
| 2019-10-15 | $3.86 | $3.87 | $3.80 | $3.83 | $3.68 | 8,950,910 |
| 2019-10-14 | $3.86 | $3.89 | $3.83 | $3.88 | $3.72 | 18,574,560 |
| 2019-10-11 | $3.74 | $3.84 | $3.72 | $3.84 | $3.69 | 17,967,450 |
| 2019-10-10 | $3.74 | $3.77 | $3.72 | $3.74 | $3.59 | 9,338,040 |
| 2019-10-09 | $3.71 | $3.73 | $3.68 | $3.73 | $3.58 | 5,576,150 |
| 2019-10-08 | $3.77 | $3.78 | $3.71 | $3.72 | $3.57 | 7,112,920 |
| 2019-10-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.60 | 0 |
| 2019-10-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.60 | 0 |
| 2019-10-03 | $3.75 | $3.75 | $3.75 | $3.75 | $3.60 | 0 |
| 2019-10-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.60 | 0 |
| 2019-10-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.60 | 0 |
| 2019-09-30 | $3.74 | $3.82 | $3.73 | $3.75 | $3.60 | 9,467,020 |
| 2019-09-27 | $3.71 | $3.72 | $3.69 | $3.71 | $3.56 | 5,526,920 |
| 2019-09-26 | $3.73 | $3.74 | $3.68 | $3.69 | $3.54 | 9,628,990 |
| 2019-09-25 | $3.78 | $3.79 | $3.71 | $3.72 | $3.57 | 11,933,210 |
| 2019-09-24 | $3.85 | $3.86 | $3.80 | $3.81 | $3.66 | 11,280,020 |
| 2019-09-23 | $3.82 | $3.87 | $3.79 | $3.85 | $3.70 | 12,806,050 |
| 2019-09-20 | $3.80 | $3.84 | $3.79 | $3.84 | $3.69 | 10,191,120 |
| 2019-09-19 | $3.82 | $3.83 | $3.76 | $3.80 | $3.65 | 16,475,150 |
| 2019-09-18 | $3.87 | $3.90 | $3.82 | $3.84 | $3.69 | 26,679,520 |
| 2019-09-17 | $3.92 | $4.03 | $3.87 | $3.98 | $3.82 | 40,376,060 |
| 2019-09-16 | $4.00 | $4.07 | $3.91 | $3.94 | $3.78 | 48,127,540 |
| 2019-09-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.71 | 0 |
| 2019-09-12 | $3.85 | $3.88 | $3.83 | $3.87 | $3.71 | 17,041,590 |
| 2019-09-11 | $3.82 | $3.88 | $3.82 | $3.86 | $3.70 | 19,717,800 |
| 2019-09-10 | $3.80 | $3.87 | $3.78 | $3.84 | $3.69 | 26,309,600 |
| 2019-09-09 | $3.80 | $3.80 | $3.77 | $3.80 | $3.65 | 13,853,860 |
| 2019-09-06 | $3.79 | $3.80 | $3.75 | $3.78 | $3.63 | 16,680,520 |
| 2019-09-05 | $3.78 | $3.82 | $3.76 | $3.78 | $3.63 | 27,329,550 |
| 2019-09-04 | $3.69 | $3.77 | $3.68 | $3.76 | $3.61 | 13,416,390 |
| 2019-09-03 | $3.70 | $3.72 | $3.68 | $3.69 | $3.54 | 8,815,700 |
| 2019-09-02 | $3.66 | $3.72 | $3.66 | $3.71 | $3.56 | 11,006,310 |
| 2019-08-30 | $3.72 | $3.75 | $3.66 | $3.67 | $3.52 | 12,153,590 |
| 2019-08-29 | $3.76 | $3.77 | $3.71 | $3.73 | $3.58 | 18,518,990 |
| 2019-08-28 | $3.73 | $3.84 | $3.71 | $3.83 | $3.68 | 22,106,270 |
| 2019-08-27 | $3.65 | $3.73 | $3.65 | $3.72 | $3.57 | 11,917,470 |
| 2019-08-26 | $3.61 | $3.66 | $3.59 | $3.65 | $3.50 | 11,155,660 |
| 2019-08-23 | $3.69 | $3.74 | $3.68 | $3.69 | $3.54 | 10,097,040 |
| 2019-08-22 | $3.68 | $3.73 | $3.67 | $3.71 | $3.56 | 15,491,110 |
| 2019-08-21 | $3.68 | $3.68 | $3.65 | $3.67 | $3.52 | 6,228,730 |
| 2019-08-20 | $3.69 | $3.71 | $3.66 | $3.68 | $3.53 | 10,056,850 |
| 2019-08-19 | $3.60 | $3.69 | $3.60 | $3.69 | $3.54 | 13,992,800 |
| 2019-08-16 | $3.58 | $3.62 | $3.56 | $3.62 | $3.47 | 9,710,080 |
| 2019-08-15 | $3.52 | $3.59 | $3.47 | $3.58 | $3.44 | 10,919,690 |
| 2019-08-14 | $3.65 | $3.65 | $3.59 | $3.61 | $3.46 | 10,356,090 |
| 2019-08-13 | $3.58 | $3.59 | $3.55 | $3.59 | $3.45 | 7,181,200 |
| 2019-08-12 | $3.56 | $3.62 | $3.55 | $3.60 | $3.46 | 12,953,410 |
| 2019-08-09 | $3.63 | $3.63 | $3.53 | $3.55 | $3.41 | 14,049,240 |
| 2019-08-08 | $3.56 | $3.64 | $3.55 | $3.61 | $3.46 | 13,061,680 |
| 2019-08-07 | $3.53 | $3.68 | $3.50 | $3.59 | $3.45 | 19,798,440 |
| 2019-08-06 | $3.54 | $3.57 | $3.47 | $3.53 | $3.39 | 19,458,410 |
| 2019-08-05 | $3.64 | $3.67 | $3.62 | $3.62 | $3.47 | 10,547,100 |
| 2019-08-02 | $3.69 | $3.70 | $3.62 | $3.65 | $3.50 | 22,204,880 |
| 2019-08-01 | $3.76 | $3.78 | $3.74 | $3.78 | $3.63 | 14,788,040 |
| 2019-07-31 | $3.80 | $3.82 | $3.75 | $3.79 | $3.64 | 10,847,200 |
| 2019-07-30 | $3.80 | $3.81 | $3.78 | $3.80 | $3.65 | 15,744,670 |
| 2019-07-29 | $3.77 | $3.80 | $3.74 | $3.77 | $3.62 | 10,143,120 |
| 2019-07-26 | $3.77 | $3.78 | $3.73 | $3.77 | $3.62 | 16,213,920 |
| 2019-07-25 | $3.79 | $3.79 | $3.73 | $3.79 | $3.64 | 18,809,960 |
| 2019-07-24 | $3.83 | $3.87 | $3.81 | $3.84 | $3.64 | 18,192,940 |
| 2019-07-23 | $3.81 | $3.83 | $3.77 | $3.81 | $3.61 | 14,318,330 |
| 2019-07-22 | $3.95 | $3.96 | $3.77 | $3.79 | $3.59 | 22,765,000 |
| 2019-07-19 | $3.96 | $4.00 | $3.93 | $3.94 | $3.73 | 16,337,360 |
| 2019-07-18 | $4.00 | $4.00 | $3.96 | $3.96 | $3.75 | 14,011,500 |
| 2019-07-17 | $4.01 | $4.03 | $4.00 | $4.01 | $3.80 | 11,545,260 |
| 2019-07-16 | $4.03 | $4.05 | $4.01 | $4.04 | $3.83 | 8,062,870 |
| 2019-07-15 | $4.02 | $4.06 | $3.98 | $4.05 | $3.84 | 16,144,530 |
| 2019-07-12 | $4.05 | $4.07 | $4.02 | $4.04 | $3.83 | 13,422,710 |
| 2019-07-11 | $4.06 | $4.13 | $4.04 | $4.07 | $3.86 | 20,673,860 |
| 2019-07-10 | $4.03 | $4.05 | $3.98 | $4.02 | $3.81 | 12,655,750 |
| 2019-07-09 | $4.06 | $4.07 | $4.00 | $4.04 | $3.83 | 13,901,110 |
| 2019-07-08 | $4.21 | $4.22 | $4.04 | $4.05 | $3.84 | 24,267,070 |
| 2019-07-05 | $4.23 | $4.26 | $4.18 | $4.22 | $4.00 | 18,578,280 |
| 2019-07-04 | $4.26 | $4.31 | $4.21 | $4.24 | $4.02 | 13,540,040 |
| 2019-07-03 | $4.26 | $4.29 | $4.21 | $4.25 | $4.03 | 20,166,220 |
| 2019-07-02 | $4.31 | $4.34 | $4.27 | $4.33 | $4.10 | 20,027,750 |
| 2019-07-01 | $4.28 | $4.36 | $4.19 | $4.35 | $4.12 | 34,757,710 |
| 2019-06-28 | $4.27 | $4.27 | $4.18 | $4.22 | $4.00 | 16,360,370 |
| 2019-06-27 | $4.45 | $4.45 | $4.24 | $4.30 | $4.07 | 33,965,150 |
| 2019-06-26 | $4.23 | $4.36 | $4.20 | $4.32 | $4.09 | 35,482,710 |
| 2019-06-25 | $4.24 | $4.32 | $4.11 | $4.23 | $4.01 | 25,319,040 |
| 2019-06-24 | $4.27 | $4.28 | $4.22 | $4.24 | $4.02 | 12,795,070 |
| 2019-06-21 | $4.21 | $4.36 | $4.17 | $4.27 | $4.04 | 41,885,280 |
| 2019-06-20 | $4.08 | $4.19 | $4.06 | $4.17 | $3.95 | 23,196,410 |
| 2019-06-19 | $4.12 | $4.19 | $4.08 | $4.09 | $3.87 | 17,239,980 |
| 2019-06-18 | $4.08 | $4.09 | $4.05 | $4.06 | $3.85 | 9,000,790 |
| 2019-06-17 | $4.07 | $4.13 | $4.04 | $4.11 | $3.89 | 15,279,950 |
| 2019-06-14 | $4.23 | $4.23 | $4.08 | $4.09 | $3.87 | 25,815,900 |
| 2019-06-13 | $4.09 | $4.25 | $4.04 | $4.25 | $4.03 | 24,579,660 |
| 2019-06-12 | $4.13 | $4.16 | $4.10 | $4.13 | $3.91 | 18,546,430 |
| 2019-06-11 | $4.03 | $4.19 | $4.00 | $4.18 | $3.96 | 29,819,860 |
| 2019-06-10 | $4.02 | $4.12 | $3.96 | $4.10 | $3.88 | 22,008,610 |
| 2019-06-07 | $4.01 | $4.01 | $4.01 | $4.01 | $3.80 | 0 |
| 2019-06-06 | $4.05 | $4.08 | $3.98 | $4.01 | $3.80 | 23,615,630 |
| 2019-06-05 | $4.20 | $4.22 | $4.09 | $4.10 | $3.88 | 19,670,390 |
| 2019-06-04 | $4.18 | $4.21 | $4.06 | $4.13 | $3.91 | 22,270,190 |
| 2019-06-03 | $4.24 | $4.33 | $4.17 | $4.22 | $4.00 | 32,654,290 |
| 2019-05-31 | $4.33 | $4.44 | $4.27 | $4.28 | $4.05 | 40,091,400 |
| 2019-05-30 | $4.13 | $4.45 | $4.12 | $4.36 | $4.13 | 50,150,540 |
| 2019-05-29 | $4.09 | $4.15 | $4.06 | $4.11 | $3.89 | 11,268,660 |
| 2019-05-28 | $4.08 | $4.11 | $4.06 | $4.10 | $3.88 | 12,678,730 |
| 2019-05-27 | $4.03 | $4.10 | $3.99 | $4.08 | $3.86 | 12,915,500 |
| 2019-05-24 | $4.00 | $4.07 | $3.99 | $4.02 | $3.81 | 12,973,040 |
| 2019-05-23 | $4.12 | $4.13 | $4.04 | $4.07 | $3.86 | 10,965,600 |
| 2019-05-22 | $4.25 | $4.25 | $4.14 | $4.16 | $3.94 | 11,209,360 |
| 2019-05-21 | $4.11 | $4.29 | $4.10 | $4.24 | $4.02 | 22,034,460 |
| 2019-05-20 | $4.12 | $4.16 | $3.99 | $4.15 | $3.93 | 24,684,510 |
| 2019-05-17 | $4.28 | $4.29 | $4.08 | $4.10 | $3.88 | 21,214,600 |
| 2019-05-16 | $4.13 | $4.26 | $4.13 | $4.26 | $4.04 | 23,047,540 |
| 2019-05-15 | $4.11 | $4.20 | $4.08 | $4.17 | $3.95 | 25,000,120 |
| 2019-05-14 | $4.03 | $4.10 | $4.02 | $4.07 | $3.86 | 14,782,670 |
| 2019-05-13 | $4.02 | $4.16 | $4.00 | $4.11 | $3.89 | 23,974,510 |
| 2019-05-10 | $4.05 | $4.12 | $3.86 | $4.11 | $3.89 | 34,205,670 |
| 2019-05-09 | $4.06 | $4.09 | $4.00 | $4.02 | $3.81 | 22,478,540 |
| 2019-05-08 | $4.08 | $4.13 | $4.03 | $4.09 | $3.87 | 21,731,060 |
| 2019-05-07 | $4.11 | $4.19 | $4.01 | $4.19 | $3.97 | 22,683,690 |
| 2019-05-06 | $4.18 | $4.21 | $3.99 | $4.05 | $3.84 | 32,183,910 |
| 2019-05-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.10 | 0 |
| 2019-05-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.10 | 0 |
| 2019-05-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.10 | 0 |
| 2019-04-30 | $4.34 | $4.39 | $4.27 | $4.33 | $4.10 | 31,870,760 |
| 2019-04-29 | $4.57 | $4.58 | $4.29 | $4.33 | $4.10 | 43,468,720 |
| 2019-04-26 | $4.62 | $4.66 | $4.53 | $4.56 | $4.32 | 21,872,840 |
| 2019-04-25 | $4.76 | $4.87 | $4.62 | $4.65 | $4.40 | 32,813,210 |
| 2019-04-24 | $4.85 | $4.85 | $4.68 | $4.77 | $4.52 | 35,886,690 |
| 2019-04-23 | $5.00 | $5.04 | $4.81 | $4.87 | $4.61 | 44,359,270 |
| 2019-04-22 | $4.99 | $5.11 | $4.89 | $4.90 | $4.64 | 74,794,000 |
| 2019-04-19 | $4.88 | $4.95 | $4.78 | $4.89 | $4.63 | 20,755,890 |
| 2019-04-18 | $4.87 | $4.98 | $4.82 | $4.91 | $4.65 | 26,779,910 |
| 2019-04-17 | $4.83 | $4.98 | $4.81 | $4.91 | $4.65 | 39,842,870 |
| 2019-04-16 | $4.70 | $4.89 | $4.65 | $4.83 | $4.58 | 32,471,340 |
| 2019-04-15 | $4.85 | $4.86 | $4.73 | $4.78 | $4.53 | 29,766,810 |
| 2019-04-12 | $4.76 | $4.82 | $4.68 | $4.80 | $4.55 | 21,303,190 |
| 2019-04-11 | $4.93 | $4.96 | $4.76 | $4.79 | $4.54 | 32,750,780 |
| 2019-04-10 | $5.03 | $5.03 | $4.93 | $4.95 | $4.69 | 33,542,900 |
| 2019-04-09 | $4.96 | $5.17 | $4.90 | $5.11 | $4.84 | 60,179,890 |
| 2019-04-08 | $4.94 | $4.99 | $4.86 | $4.96 | $4.70 | 58,518,130 |
| 2019-04-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.65 | 0 |
| 2019-04-04 | $4.98 | $4.98 | $4.83 | $4.91 | $4.65 | 45,278,470 |
| 2019-04-03 | $4.90 | $5.01 | $4.81 | $4.98 | $4.72 | 58,089,950 |
| 2019-04-02 | $4.82 | $5.02 | $4.80 | $4.85 | $4.59 | 59,567,060 |
| 2019-04-01 | $4.56 | $4.79 | $4.53 | $4.79 | $4.54 | 70,823,550 |
| 2019-03-29 | $4.64 | $4.70 | $4.49 | $4.55 | $4.31 | 91,075,550 |
| 2019-03-28 | $4.70 | $4.80 | $4.62 | $4.63 | $4.39 | 23,843,210 |
| 2019-03-27 | $4.77 | $4.84 | $4.65 | $4.75 | $4.50 | 25,347,570 |
| 2019-03-26 | $4.75 | $4.88 | $4.68 | $4.75 | $4.50 | 31,845,280 |
| 2019-03-25 | $4.70 | $4.79 | $4.62 | $4.73 | $4.48 | 35,735,430 |
| 2019-03-22 | $4.88 | $4.90 | $4.75 | $4.82 | $4.57 | 32,899,050 |
| 2019-03-21 | $5.00 | $5.05 | $4.82 | $4.88 | $4.62 | 54,673,690 |
| 2019-03-20 | $5.10 | $5.13 | $4.67 | $4.95 | $4.69 | 78,255,930 |
| 2019-03-19 | $5.16 | $5.25 | $4.86 | $5.19 | $4.92 | 75,285,100 |
| 2019-03-18 | $4.87 | $5.20 | $4.83 | $4.95 | $4.69 | 58,195,100 |
| 2019-03-15 | $4.59 | $5.03 | $4.55 | $4.84 | $4.58 | 79,973,550 |
| 2019-03-14 | $4.50 | $4.73 | $4.48 | $4.57 | $4.33 | 55,949,700 |
| 2019-03-13 | $4.40 | $4.54 | $4.37 | $4.48 | $4.24 | 39,112,080 |
| 2019-03-12 | $4.44 | $4.49 | $4.35 | $4.43 | $4.20 | 29,787,010 |
| 2019-03-11 | $4.27 | $4.40 | $4.25 | $4.40 | $4.17 | 22,482,440 |
| 2019-03-08 | $4.55 | $4.60 | $4.25 | $4.28 | $4.05 | 36,643,050 |
| 2019-03-07 | $4.50 | $4.74 | $4.49 | $4.64 | $4.40 | 44,089,610 |
| 2019-03-06 | $4.46 | $4.65 | $4.40 | $4.52 | $4.28 | 44,104,110 |
| 2019-03-05 | $4.38 | $4.51 | $4.31 | $4.46 | $4.22 | 41,540,040 |
| 2019-03-04 | $4.32 | $4.45 | $4.27 | $4.37 | $4.14 | 50,737,050 |
| 2019-03-01 | $4.31 | $4.33 | $4.22 | $4.32 | $4.09 | 20,992,270 |
| 2019-02-28 | $4.30 | $4.34 | $4.24 | $4.28 | $4.05 | 26,717,240 |
| 2019-02-27 | $4.31 | $4.35 | $4.21 | $4.25 | $4.03 | 32,131,610 |
| 2019-02-26 | $4.43 | $4.43 | $4.28 | $4.36 | $4.13 | 41,495,570 |
| 2019-02-25 | $4.33 | $4.52 | $4.32 | $4.46 | $4.22 | 34,473,140 |
| 2019-02-22 | $4.30 | $4.33 | $4.20 | $4.32 | $4.09 | 22,068,030 |
| 2019-02-21 | $4.22 | $4.41 | $4.22 | $4.26 | $4.04 | 34,970,870 |
| 2019-02-20 | $4.22 | $4.26 | $4.11 | $4.15 | $3.93 | 21,949,040 |
| 2019-02-19 | $4.12 | $4.31 | $4.12 | $4.20 | $3.98 | 37,070,010 |
| 2019-02-18 | $4.07 | $4.14 | $4.04 | $4.10 | $3.88 | 29,383,180 |
| 2019-02-15 | $3.93 | $4.10 | $3.93 | $4.00 | $3.79 | 29,677,910 |
| 2019-02-14 | $3.92 | $3.97 | $3.89 | $3.94 | $3.73 | 23,394,350 |
| 2019-02-13 | $3.88 | $3.93 | $3.83 | $3.90 | $3.69 | 24,112,740 |
| 2019-02-12 | $3.75 | $3.84 | $3.73 | $3.83 | $3.63 | 17,425,330 |
| 2019-02-11 | $3.69 | $3.76 | $3.66 | $3.76 | $3.56 | 15,251,550 |
| 2019-02-08 | $3.69 | $3.69 | $3.69 | $3.69 | $3.50 | 0 |
| 2019-02-07 | $3.69 | $3.69 | $3.69 | $3.69 | $3.50 | 0 |
| 2019-02-06 | $3.69 | $3.69 | $3.69 | $3.69 | $3.50 | 0 |
| 2019-02-05 | $3.69 | $3.69 | $3.69 | $3.69 | $3.50 | 0 |
| 2019-02-04 | $3.69 | $3.69 | $3.69 | $3.69 | $3.50 | 0 |
| 2019-02-01 | $3.69 | $3.71 | $3.62 | $3.69 | $3.50 | 18,457,530 |
| 2019-01-31 | $3.71 | $3.75 | $3.63 | $3.68 | $3.49 | 17,487,270 |
| 2019-01-30 | $3.70 | $3.74 | $3.66 | $3.70 | $3.50 | 15,666,600 |
| 2019-01-29 | $3.70 | $3.72 | $3.58 | $3.69 | $3.50 | 16,255,870 |
| 2019-01-28 | $3.72 | $3.75 | $3.68 | $3.73 | $3.53 | 22,244,190 |
| 2019-01-25 | $3.75 | $3.79 | $3.71 | $3.72 | $3.52 | 21,562,880 |
| 2019-01-24 | $3.76 | $3.79 | $3.70 | $3.75 | $3.55 | 15,851,450 |
| 2019-01-23 | $3.86 | $3.86 | $3.73 | $3.78 | $3.58 | 17,083,690 |
| 2019-01-22 | $3.89 | $3.91 | $3.78 | $3.81 | $3.61 | 16,220,110 |
| 2019-01-21 | $4.04 | $4.04 | $3.88 | $3.91 | $3.70 | 19,197,000 |
| 2019-01-18 | $3.88 | $4.02 | $3.87 | $3.98 | $3.77 | 17,414,520 |
| 2019-01-17 | $3.93 | $3.94 | $3.84 | $3.85 | $3.65 | 10,008,470 |
| 2019-01-16 | $3.90 | $3.96 | $3.88 | $3.91 | $3.70 | 14,810,210 |
| 2019-01-15 | $3.82 | $3.89 | $3.78 | $3.89 | $3.68 | 12,730,950 |
| 2019-01-14 | $3.87 | $3.90 | $3.81 | $3.82 | $3.62 | 9,582,930 |
| 2019-01-11 | $3.84 | $3.90 | $3.83 | $3.87 | $3.67 | 9,904,010 |
| 2019-01-10 | $3.81 | $3.94 | $3.81 | $3.87 | $3.67 | 33,113,240 |
| 2019-01-09 | $3.74 | $3.84 | $3.74 | $3.75 | $3.55 | 19,702,510 |
| 2019-01-08 | $3.66 | $3.74 | $3.66 | $3.72 | $3.52 | 13,023,580 |
| 2019-01-07 | $3.65 | $3.71 | $3.62 | $3.70 | $3.50 | 17,780,200 |
| 2019-01-04 | $3.55 | $3.63 | $3.50 | $3.62 | $3.43 | 16,515,720 |
| 2019-01-03 | $3.60 | $3.63 | $3.56 | $3.58 | $3.39 | 9,486,200 |
| 2019-01-02 | $3.67 | $3.67 | $3.58 | $3.60 | $3.41 | 9,582,240 |
| 2019-01-01 | $3.63 | $3.63 | $3.63 | $3.63 | $3.44 | 0 |
| 2018-12-31 | $3.63 | $3.63 | $3.63 | $3.63 | $3.44 | 0 |
| 2018-12-28 | $3.65 | $3.69 | $3.60 | $3.63 | $3.44 | 11,445,640 |
| 2018-12-27 | $3.88 | $3.95 | $3.67 | $3.67 | $3.48 | 27,560,390 |
| 2018-12-26 | $3.82 | $3.83 | $3.73 | $3.74 | $3.54 | 7,167,330 |
| 2018-12-25 | $3.87 | $3.87 | $3.76 | $3.80 | $3.60 | 17,700,180 |
| 2018-12-24 | $3.86 | $3.97 | $3.83 | $3.92 | $3.71 | 8,314,790 |
| 2018-12-21 | $3.86 | $3.90 | $3.84 | $3.88 | $3.68 | 9,367,550 |
| 2018-12-20 | $3.84 | $3.87 | $3.81 | $3.85 | $3.65 | 6,631,300 |
| 2018-12-19 | $3.86 | $3.88 | $3.82 | $3.85 | $3.65 | 11,329,630 |
| 2018-12-18 | $3.92 | $3.97 | $3.89 | $3.93 | $3.72 | 12,539,970 |
| 2018-12-17 | $3.92 | $3.97 | $3.88 | $3.95 | $3.74 | 8,131,620 |
| 2018-12-14 | $3.99 | $4.01 | $3.93 | $3.93 | $3.72 | 15,256,580 |
| 2018-12-13 | $3.94 | $4.02 | $3.91 | $3.97 | $3.76 | 16,357,630 |
| 2018-12-12 | $3.99 | $4.02 | $3.93 | $3.95 | $3.74 | 10,807,100 |
| 2018-12-11 | $3.99 | $4.02 | $3.95 | $3.98 | $3.77 | 12,929,440 |
| 2018-12-10 | $4.00 | $4.08 | $3.98 | $4.04 | $3.83 | 14,872,510 |
| 2018-12-07 | $3.95 | $3.99 | $3.93 | $3.95 | $3.74 | 9,189,690 |
| 2018-12-06 | $4.06 | $4.07 | $3.96 | $3.97 | $3.76 | 12,199,600 |
| 2018-12-05 | $4.08 | $4.11 | $4.01 | $4.09 | $3.87 | 23,352,810 |
| 2018-12-04 | $4.13 | $4.17 | $4.09 | $4.15 | $3.93 | 21,858,440 |
| 2018-12-03 | $4.07 | $4.22 | $4.03 | $4.14 | $3.92 | 36,856,310 |
| 2018-11-30 | $3.95 | $4.04 | $3.90 | $3.97 | $3.76 | 16,775,600 |
| 2018-11-29 | $3.93 | $4.03 | $3.90 | $3.97 | $3.76 | 22,955,750 |
| 2018-11-28 | $3.89 | $3.96 | $3.85 | $3.95 | $3.74 | 17,316,970 |
| 2018-11-27 | $3.95 | $3.96 | $3.87 | $3.90 | $3.69 | 14,942,090 |
| 2018-11-26 | $3.90 | $3.96 | $3.87 | $3.91 | $3.70 | 19,566,630 |
| 2018-11-23 | $4.22 | $4.23 | $4.01 | $4.03 | $3.82 | 21,563,750 |
| 2018-11-22 | $4.31 | $4.32 | $4.24 | $4.24 | $4.02 | 14,836,130 |
| 2018-11-21 | $4.24 | $4.32 | $4.16 | $4.28 | $4.05 | 21,624,910 |
| 2018-11-20 | $4.47 | $4.51 | $4.43 | $4.46 | $4.22 | 11,097,740 |
| 2018-11-19 | $4.52 | $4.53 | $4.43 | $4.48 | $4.24 | 12,202,920 |
| 2018-11-16 | $4.55 | $4.56 | $4.45 | $4.51 | $4.27 | 18,725,900 |
| 2018-11-15 | $4.56 | $4.57 | $4.48 | $4.55 | $4.31 | 15,982,100 |
| 2018-11-14 | $4.65 | $4.65 | $4.45 | $4.56 | $4.32 | 29,521,250 |
| 2018-11-13 | $4.77 | $4.85 | $4.71 | $4.83 | $4.58 | 20,876,430 |
| 2018-11-12 | $4.80 | $4.87 | $4.72 | $4.87 | $4.61 | 8,435,820 |
| 2018-11-09 | $4.84 | $4.88 | $4.80 | $4.82 | $4.57 | 7,492,210 |
| 2018-11-08 | $4.86 | $4.98 | $4.81 | $4.92 | $4.66 | 15,538,550 |
| 2018-11-07 | $4.87 | $4.92 | $4.78 | $4.81 | $4.56 | 11,396,920 |
| 2018-11-06 | $4.89 | $5.03 | $4.84 | $4.89 | $4.63 | 14,960,720 |
| 2018-11-05 | $4.71 | $4.95 | $4.66 | $4.94 | $4.68 | 18,689,700 |
| 2018-11-02 | $4.69 | $4.78 | $4.55 | $4.78 | $4.53 | 22,333,660 |
| 2018-11-01 | $4.70 | $4.79 | $4.68 | $4.72 | $4.47 | 11,370,010 |
| 2018-10-31 | $4.81 | $4.81 | $4.68 | $4.75 | $4.50 | 12,239,090 |
| 2018-10-30 | $4.64 | $4.85 | $4.60 | $4.76 | $4.51 | 17,681,660 |
| 2018-10-29 | $4.66 | $4.69 | $4.57 | $4.63 | $4.39 | 7,723,640 |
| 2018-10-26 | $4.69 | $4.74 | $4.57 | $4.67 | $4.42 | 11,416,640 |
| 2018-10-25 | $4.64 | $4.74 | $4.58 | $4.65 | $4.40 | 17,363,520 |
| 2018-10-24 | $4.71 | $4.90 | $4.62 | $4.77 | $4.52 | 17,636,530 |
| 2018-10-23 | $4.96 | $5.06 | $4.79 | $5.01 | $4.75 | 16,726,000 |
| 2018-10-22 | $4.76 | $5.00 | $4.74 | $4.89 | $4.63 | 12,722,690 |
| 2018-10-19 | $4.41 | $4.78 | $4.41 | $4.72 | $4.47 | 14,422,050 |
| 2018-10-18 | $4.89 | $4.93 | $4.64 | $4.65 | $4.40 | 15,194,590 |
| 2018-10-17 | $5.31 | $5.32 | $4.84 | $4.98 | $4.72 | 20,576,470 |
| 2018-10-16 | $5.20 | $5.32 | $5.13 | $5.20 | $4.93 | 14,506,320 |
| 2018-10-15 | $5.12 | $5.36 | $5.01 | $5.19 | $4.92 | 19,899,490 |
| 2018-10-12 | $4.84 | $5.20 | $4.68 | $5.11 | $4.84 | 32,197,760 |
| 2018-10-11 | $5.40 | $5.49 | $5.16 | $5.16 | $4.89 | 23,173,900 |
| 2018-10-10 | $5.78 | $5.80 | $5.65 | $5.73 | $5.43 | 15,486,800 |
| 2018-10-09 | $5.64 | $5.83 | $5.62 | $5.80 | $5.49 | 19,023,130 |
| 2018-10-08 | $5.57 | $5.75 | $5.51 | $5.61 | $5.31 | 15,818,090 |
| 2018-10-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.34 | 0 |
| 2018-10-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.34 | 0 |
| 2018-10-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.34 | 0 |
| 2018-10-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.34 | 0 |
| 2018-10-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.34 | 0 |
| 2018-09-28 | $5.54 | $5.64 | $5.42 | $5.64 | $5.34 | 11,307,460 |
| 2018-09-27 | $5.68 | $5.68 | $5.47 | $5.52 | $5.23 | 12,226,100 |
| 2018-09-26 | $5.58 | $5.77 | $5.57 | $5.68 | $5.38 | 17,443,420 |
| 2018-09-25 | $5.59 | $5.74 | $5.58 | $5.59 | $5.30 | 22,722,550 |
| 2018-09-24 | $5.53 | $5.53 | $5.53 | $5.53 | $5.24 | 0 |
| 2018-09-21 | $5.49 | $5.58 | $5.43 | $5.53 | $5.24 | 8,784,410 |
| 2018-09-20 | $5.60 | $5.67 | $5.48 | $5.53 | $5.24 | 16,794,710 |
| 2018-09-19 | $5.34 | $5.65 | $5.27 | $5.59 | $5.30 | 25,921,740 |
| 2018-09-18 | $5.22 | $5.37 | $5.10 | $5.34 | $5.06 | 18,179,080 |
| 2018-09-17 | $5.30 | $5.38 | $5.18 | $5.19 | $4.92 | 20,437,750 |
| 2018-09-14 | $5.48 | $5.48 | $5.25 | $5.30 | $5.02 | 18,388,660 |
| 2018-09-13 | $5.39 | $5.77 | $5.32 | $5.42 | $5.13 | 38,033,750 |
| 2018-09-12 | $5.39 | $5.48 | $5.25 | $5.33 | $5.05 | 17,826,630 |
| 2018-09-11 | $5.13 | $5.45 | $5.12 | $5.39 | $5.11 | 33,505,570 |
| 2018-09-10 | $5.02 | $5.23 | $5.02 | $5.13 | $4.86 | 16,001,850 |
| 2018-09-07 | $5.05 | $5.19 | $4.99 | $5.09 | $4.82 | 21,568,790 |
| 2018-09-06 | $5.18 | $5.33 | $4.89 | $4.99 | $4.73 | 28,126,250 |
| 2018-09-05 | $4.93 | $5.25 | $4.93 | $5.17 | $4.90 | 32,172,110 |
| 2018-09-04 | $4.80 | $5.00 | $4.79 | $4.97 | $4.71 | 20,982,160 |
| 2018-09-03 | $4.68 | $4.87 | $4.65 | $4.82 | $4.57 | 10,552,460 |
| 2018-08-31 | $4.78 | $4.80 | $4.64 | $4.71 | $4.46 | 7,365,540 |
| 2018-08-30 | $4.85 | $4.95 | $4.73 | $4.79 | $4.54 | 10,016,890 |
| 2018-08-29 | $4.87 | $4.94 | $4.79 | $4.79 | $4.54 | 10,639,920 |
| 2018-08-28 | $4.95 | $5.03 | $4.86 | $4.90 | $4.64 | 20,381,970 |
| 2018-08-27 | $4.82 | $5.05 | $4.80 | $5.05 | $4.78 | 16,764,080 |
| 2018-08-24 | $4.74 | $4.85 | $4.67 | $4.84 | $4.58 | 10,838,190 |
| 2018-08-23 | $4.74 | $4.86 | $4.65 | $4.79 | $4.54 | 17,141,260 |
| 2018-08-22 | $4.72 | $4.81 | $4.66 | $4.67 | $4.42 | 9,549,220 |
| 2018-08-21 | $4.63 | $4.75 | $4.58 | $4.71 | $4.46 | 12,107,730 |
| 2018-08-20 | $4.50 | $4.61 | $4.42 | $4.61 | $4.37 | 13,314,050 |
| 2018-08-17 | $4.52 | $4.60 | $4.40 | $4.45 | $4.22 | 13,669,660 |
| 2018-08-16 | $4.55 | $4.67 | $4.41 | $4.48 | $4.24 | 18,920,440 |
| 2018-08-15 | $4.71 | $4.85 | $4.67 | $4.70 | $4.45 | 19,579,110 |
| 2018-08-14 | $4.58 | $4.87 | $4.51 | $4.75 | $4.50 | 26,346,770 |
| 2018-08-13 | $4.55 | $4.66 | $4.50 | $4.56 | $4.32 | 13,670,770 |
| 2018-08-10 | $4.60 | $4.66 | $4.51 | $4.57 | $4.33 | 12,741,540 |
| 2018-08-09 | $4.56 | $4.67 | $4.44 | $4.61 | $4.37 | 26,659,740 |
| 2018-08-08 | $4.78 | $4.99 | $4.61 | $4.65 | $4.40 | 60,523,180 |
| 2018-08-07 | $4.39 | $4.61 | $4.39 | $4.60 | $4.36 | 38,804,780 |
| 2018-08-06 | $4.38 | $4.42 | $4.25 | $4.37 | $4.14 | 16,786,580 |
| 2018-08-03 | $4.21 | $4.50 | $4.20 | $4.46 | $4.22 | 28,881,940 |
| 2018-08-02 | $4.30 | $4.41 | $4.03 | $4.28 | $4.05 | 21,385,960 |
| 2018-08-01 | $4.36 | $4.39 | $4.23 | $4.24 | $4.02 | 12,514,180 |
| 2018-07-31 | $4.40 | $4.54 | $4.34 | $4.41 | $4.18 | 19,274,480 |
| 2018-07-30 | $4.23 | $4.56 | $4.23 | $4.40 | $4.13 | 21,113,280 |
| 2018-07-27 | $4.29 | $4.30 | $4.20 | $4.23 | $3.97 | 8,669,800 |
| 2018-07-26 | $4.26 | $4.34 | $4.23 | $4.28 | $4.02 | 11,381,940 |
| 2018-07-25 | $4.36 | $4.39 | $4.23 | $4.27 | $4.01 | 8,800,810 |
| 2018-07-24 | $4.12 | $4.31 | $4.12 | $4.28 | $4.02 | 17,638,320 |
| 2018-07-23 | $4.08 | $4.12 | $4.05 | $4.11 | $3.86 | 7,856,450 |
| 2018-07-20 | $4.02 | $4.12 | $4.02 | $4.11 | $3.86 | 5,426,340 |
| 2018-07-19 | $4.13 | $4.13 | $4.02 | $4.03 | $3.78 | 5,851,980 |
| 2018-07-18 | $4.09 | $4.19 | $4.07 | $4.10 | $3.85 | 8,316,930 |
| 2018-07-17 | $4.03 | $4.09 | $4.02 | $4.08 | $3.83 | 4,605,730 |
| 2018-07-16 | $4.07 | $4.11 | $4.02 | $4.10 | $3.85 | 5,940,250 |
| 2018-07-13 | $4.12 | $4.13 | $4.04 | $4.07 | $3.82 | 7,873,090 |
| 2018-07-12 | $4.07 | $4.17 | $4.06 | $4.14 | $3.89 | 11,381,100 |
| 2018-07-11 | $4.13 | $4.16 | $4.00 | $4.07 | $3.82 | 9,737,800 |
| 2018-07-10 | $4.20 | $4.26 | $4.13 | $4.24 | $3.98 | 9,635,620 |
| 2018-07-09 | $4.11 | $4.21 | $4.06 | $4.20 | $3.94 | 9,165,240 |
| 2018-07-06 | $4.00 | $4.12 | $3.94 | $4.04 | $3.79 | 13,950,020 |
| 2018-07-05 | $4.34 | $4.34 | $4.06 | $4.07 | $3.82 | 13,172,750 |
| 2018-07-04 | $4.39 | $4.42 | $4.31 | $4.34 | $4.07 | 8,777,130 |
| 2018-07-03 | $4.31 | $4.45 | $4.28 | $4.43 | $4.16 | 11,591,530 |
| 2018-07-02 | $4.47 | $4.47 | $4.21 | $4.31 | $4.05 | 16,617,210 |
| 2018-06-29 | $4.41 | $4.57 | $4.28 | $4.49 | $4.21 | 15,765,880 |
| 2018-06-28 | $4.54 | $4.69 | $4.40 | $4.41 | $4.14 | 20,093,500 |
| 2018-06-27 | $4.24 | $4.52 | $4.22 | $4.48 | $4.21 | 25,956,010 |
| 2018-06-26 | $4.02 | $4.14 | $4.00 | $4.11 | $3.86 | 7,425,390 |
| 2018-06-25 | $4.11 | $4.23 | $4.08 | $4.09 | $3.84 | 17,600,580 |
| 2018-06-22 | $3.87 | $4.00 | $3.80 | $3.98 | $3.74 | 6,687,540 |
| 2018-06-21 | $3.96 | $4.03 | $3.88 | $3.89 | $3.65 | 10,008,200 |
| 2018-06-20 | $3.83 | $4.04 | $3.82 | $3.96 | $3.72 | 10,076,600 |
| 2018-06-19 | $4.08 | $4.22 | $3.79 | $3.90 | $3.66 | 17,238,500 |
| 2018-06-18 | $4.21 | $4.21 | $4.21 | $4.21 | $3.95 | 0 |
| 2018-06-15 | $4.38 | $4.38 | $4.19 | $4.21 | $3.95 | 10,966,760 |
| 2018-06-14 | $4.41 | $4.48 | $4.36 | $4.38 | $4.11 | 7,418,270 |
| 2018-06-13 | $4.52 | $4.58 | $4.31 | $4.46 | $4.19 | 19,126,320 |
| 2018-06-12 | $4.50 | $4.56 | $4.40 | $4.55 | $4.27 | 13,568,720 |
| 2018-06-11 | $4.48 | $4.57 | $4.41 | $4.51 | $4.23 | 17,003,200 |
| 2018-06-08 | $4.76 | $4.94 | $4.60 | $4.62 | $4.34 | 30,262,290 |
| 2018-06-07 | $4.72 | $4.87 | $4.69 | $4.72 | $4.43 | 29,428,470 |
| 2018-06-06 | $4.64 | $4.79 | $4.57 | $4.77 | $4.48 | 24,113,080 |
| 2018-06-05 | $4.54 | $4.68 | $4.52 | $4.64 | $4.36 | 14,012,530 |
| 2018-06-04 | $4.55 | $4.62 | $4.44 | $4.59 | $4.31 | 19,500,840 |
| 2018-06-01 | $4.59 | $4.60 | $4.50 | $4.59 | $4.31 | 22,769,770 |
| 2018-05-31 | $4.69 | $4.78 | $4.56 | $4.67 | $4.38 | 34,242,920 |
| 2018-05-30 | $4.50 | $4.70 | $4.47 | $4.59 | $4.31 | 29,308,320 |
| 2018-05-29 | $4.65 | $4.70 | $4.54 | $4.56 | $4.28 | 26,782,840 |
| 2018-05-28 | $4.75 | $4.78 | $4.50 | $4.65 | $4.37 | 47,355,940 |
| 2018-05-25 | $4.94 | $5.02 | $4.88 | $4.91 | $4.61 | 33,996,850 |
| 2018-05-24 | $5.01 | $5.05 | $4.91 | $4.95 | $4.65 | 41,419,590 |
| 2018-05-23 | $5.15 | $5.17 | $4.91 | $4.99 | $4.68 | 73,072,730 |
| 2018-05-22 | $5.39 | $5.49 | $5.18 | $5.23 | $4.91 | 88,822,400 |
| 2018-05-21 | $5.50 | $5.77 | $5.08 | $5.45 | $5.12 | 114,750,970 |
| 2018-05-18 | $4.89 | $5.27 | $4.82 | $5.27 | $4.95 | 104,906,420 |
| 2018-05-17 | $4.41 | $4.79 | $4.32 | $4.79 | $4.50 | 83,691,800 |
| 2018-05-16 | $4.17 | $4.53 | $4.10 | $4.35 | $4.08 | 41,937,590 |
| 2018-05-15 | $3.98 | $4.14 | $3.96 | $4.12 | $3.87 | 24,562,340 |
| 2018-05-14 | $3.96 | $3.99 | $3.90 | $3.93 | $3.69 | 9,555,600 |
| 2018-05-11 | $4.04 | $4.06 | $3.97 | $3.97 | $3.73 | 8,739,140 |
| 2018-05-10 | $4.01 | $4.09 | $4.00 | $4.04 | $3.79 | 14,563,940 |
| 2018-05-09 | $4.00 | $4.11 | $3.95 | $3.97 | $3.73 | 23,798,720 |
| 2018-05-08 | $3.84 | $4.01 | $3.82 | $4.01 | $3.76 | 22,065,680 |
| 2018-05-07 | $3.73 | $3.90 | $3.72 | $3.87 | $3.63 | 16,942,000 |
| 2018-05-04 | $3.67 | $3.80 | $3.66 | $3.72 | $3.49 | 14,006,890 |
| 2018-05-03 | $3.69 | $3.69 | $3.59 | $3.68 | $3.45 | 11,300,420 |
| 2018-05-02 | $3.82 | $3.82 | $3.65 | $3.70 | $3.47 | 13,496,900 |
| 2018-05-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.59 | 0 |
| 2018-04-30 | $3.82 | $3.82 | $3.82 | $3.82 | $3.59 | 0 |
| 2018-04-27 | $3.81 | $3.84 | $3.80 | $3.82 | $3.59 | 8,180,330 |
| 2018-04-26 | $3.84 | $3.87 | $3.79 | $3.81 | $3.58 | 9,478,700 |
| 2018-04-25 | $3.83 | $3.85 | $3.82 | $3.84 | $3.60 | 8,830,180 |
| 2018-04-24 | $3.83 | $3.88 | $3.79 | $3.87 | $3.63 | 13,797,850 |
| 2018-04-23 | $3.83 | $3.83 | $3.77 | $3.79 | $3.56 | 11,229,340 |
| 2018-04-20 | $3.96 | $3.96 | $3.82 | $3.84 | $3.60 | 15,109,450 |
| 2018-04-19 | $3.92 | $3.99 | $3.91 | $3.97 | $3.73 | 16,747,230 |
| 2018-04-18 | $4.02 | $4.02 | $3.88 | $3.92 | $3.68 | 24,520,500 |
| 2018-04-17 | $4.12 | $4.12 | $3.98 | $4.00 | $3.75 | 18,180,820 |
| 2018-04-16 | $4.14 | $4.20 | $4.10 | $4.14 | $3.89 | 13,165,130 |
| 2018-04-13 | $4.18 | $4.19 | $4.12 | $4.13 | $3.88 | 12,056,990 |
| 2018-04-12 | $4.20 | $4.23 | $4.16 | $4.17 | $3.91 | 18,063,750 |
| 2018-04-11 | $4.11 | $4.28 | $4.11 | $4.19 | $3.93 | 39,441,170 |
| 2018-04-10 | $4.04 | $4.07 | $4.02 | $4.07 | $3.82 | 10,582,140 |
| 2018-04-09 | $4.02 | $4.03 | $3.96 | $4.02 | $3.77 | 10,981,180 |
| 2018-04-06 | $4.05 | $4.05 | $4.05 | $4.05 | $3.80 | 0 |
| 2018-04-05 | $4.05 | $4.05 | $4.05 | $4.05 | $3.80 | 0 |
| 2018-04-04 | $4.10 | $4.13 | $4.04 | $4.05 | $3.80 | 12,010,780 |
| 2018-04-03 | $4.02 | $4.16 | $3.96 | $4.08 | $3.83 | 18,622,370 |
| 2018-04-02 | $4.08 | $4.12 | $4.06 | $4.08 | $3.83 | 11,217,860 |
| 2018-03-30 | $4.08 | $4.09 | $4.06 | $4.08 | $3.83 | 10,304,180 |
| 2018-03-29 | $4.06 | $4.09 | $4.03 | $4.08 | $3.83 | 9,168,360 |
| 2018-03-28 | $4.09 | $4.09 | $4.02 | $4.06 | $3.81 | 11,051,390 |
| 2018-03-27 | $4.10 | $4.15 | $4.09 | $4.14 | $3.89 | 13,899,710 |
| 2018-03-26 | $4.07 | $4.10 | $4.01 | $4.09 | $3.84 | 12,581,790 |
| 2018-03-23 | $4.32 | $4.32 | $4.02 | $4.05 | $3.80 | 27,530,100 |
| 2018-03-22 | $4.44 | $4.53 | $4.41 | $4.45 | $4.18 | 21,389,700 |
| 2018-03-21 | $4.41 | $4.50 | $4.37 | $4.38 | $4.11 | 15,804,850 |
| 2018-03-20 | $4.35 | $4.42 | $4.30 | $4.40 | $4.13 | 10,444,100 |
| 2018-03-19 | $4.42 | $4.44 | $4.39 | $4.40 | $4.13 | 8,665,330 |
| 2018-03-16 | $4.46 | $4.48 | $4.41 | $4.42 | $4.15 | 9,086,150 |
| 2018-03-15 | $4.51 | $4.52 | $4.40 | $4.46 | $4.19 | 14,951,390 |
| 2018-03-14 | $4.54 | $4.57 | $4.49 | $4.53 | $4.25 | 15,153,100 |
| 2018-03-13 | $4.51 | $4.58 | $4.49 | $4.57 | $4.29 | 21,346,070 |
| 2018-03-12 | $4.55 | $4.63 | $4.48 | $4.51 | $4.23 | 23,362,460 |
| 2018-03-09 | $4.41 | $4.46 | $4.39 | $4.44 | $4.17 | 12,436,480 |
| 2018-03-08 | $4.38 | $4.43 | $4.33 | $4.40 | $4.13 | 12,041,140 |
| 2018-03-07 | $4.47 | $4.48 | $4.38 | $4.40 | $4.13 | 12,632,590 |
| 2018-03-06 | $4.45 | $4.49 | $4.41 | $4.49 | $4.21 | 10,484,550 |
| 2018-03-05 | $4.50 | $4.53 | $4.43 | $4.44 | $4.17 | 6,588,170 |
| 2018-03-02 | $4.53 | $4.54 | $4.47 | $4.50 | $4.22 | 5,994,020 |
| 2018-03-01 | $4.50 | $4.56 | $4.49 | $4.55 | $4.27 | 6,146,970 |
| 2018-02-28 | $4.56 | $4.56 | $4.49 | $4.54 | $4.26 | 5,087,910 |
| 2018-02-27 | $4.56 | $4.57 | $4.52 | $4.54 | $4.26 | 5,776,150 |
| 2018-02-26 | $4.49 | $4.57 | $4.45 | $4.57 | $4.29 | 8,811,930 |
| 2018-02-23 | $4.51 | $4.56 | $4.45 | $4.49 | $4.21 | 6,405,210 |
| 2018-02-22 | $4.45 | $4.51 | $4.45 | $4.50 | $4.22 | 4,745,100 |
| 2018-02-21 | $4.43 | $4.43 | $4.43 | $4.43 | $4.16 | 0 |
| 2018-02-20 | $4.43 | $4.43 | $4.43 | $4.43 | $4.16 | 0 |
| 2018-02-19 | $4.43 | $4.43 | $4.43 | $4.43 | $4.16 | 0 |
| 2018-02-16 | $4.43 | $4.43 | $4.43 | $4.43 | $4.16 | 0 |
| 2018-02-15 | $4.43 | $4.43 | $4.43 | $4.43 | $4.16 | 0 |
| 2018-02-14 | $4.43 | $4.48 | $4.40 | $4.43 | $4.16 | 2,768,300 |
| 2018-02-13 | $4.45 | $4.50 | $4.41 | $4.46 | $4.19 | 5,377,800 |
| 2018-02-12 | $4.36 | $4.47 | $4.36 | $4.45 | $4.18 | 6,498,510 |
| 2018-02-09 | $4.35 | $4.37 | $4.26 | $4.34 | $4.07 | 8,052,130 |
| 2018-02-08 | $4.43 | $4.49 | $4.39 | $4.45 | $4.18 | 9,180,100 |
| 2018-02-07 | $4.44 | $4.60 | $4.34 | $4.43 | $4.16 | 8,563,420 |
| 2018-02-06 | $4.61 | $4.65 | $4.35 | $4.36 | $4.09 | 10,939,200 |
| 2018-02-05 | $4.75 | $4.77 | $4.67 | $4.72 | $4.43 | 6,636,900 |
| 2018-02-02 | $4.66 | $4.87 | $4.55 | $4.83 | $4.53 | 11,892,230 |
| 2018-02-01 | $5.14 | $5.16 | $4.63 | $4.66 | $4.37 | 26,864,250 |
| 2018-01-31 | $5.33 | $5.33 | $5.10 | $5.14 | $4.83 | 12,006,210 |
| 2018-01-30 | $5.38 | $5.44 | $5.33 | $5.35 | $5.02 | 7,158,420 |
| 2018-01-29 | $5.43 | $5.54 | $5.35 | $5.42 | $5.09 | 9,617,720 |
| 2018-01-26 | $5.56 | $5.56 | $5.45 | $5.46 | $5.13 | 10,502,780 |
| 2018-01-25 | $5.56 | $5.68 | $5.54 | $5.60 | $5.26 | 13,930,370 |
| 2018-01-24 | $5.59 | $5.66 | $5.55 | $5.58 | $5.24 | 12,893,760 |
| 2018-01-23 | $5.51 | $5.69 | $5.45 | $5.62 | $5.28 | 11,888,390 |
| 2018-01-22 | $5.66 | $5.66 | $5.45 | $5.51 | $5.17 | 12,688,990 |
| 2018-01-19 | $6.15 | $6.17 | $5.60 | $5.69 | $5.34 | 31,978,150 |
| 2018-01-18 | $6.11 | $6.23 | $6.11 | $6.18 | $5.80 | 6,393,510 |
| 2018-01-17 | $6.05 | $6.28 | $5.96 | $6.17 | $5.79 | 12,786,020 |
| 2018-01-16 | $6.02 | $6.09 | $6.00 | $6.05 | $5.68 | 6,526,690 |
| 2018-01-15 | $6.04 | $6.24 | $5.92 | $6.07 | $5.70 | 11,682,730 |
| 2018-01-12 | $5.98 | $6.10 | $5.98 | $6.05 | $5.68 | 6,273,020 |
| 2018-01-11 | $6.06 | $6.08 | $5.92 | $5.96 | $5.59 | 7,210,870 |
| 2018-01-10 | $6.06 | $6.23 | $6.03 | $6.12 | $5.75 | 8,727,550 |
| 2018-01-09 | $6.00 | $6.13 | $5.97 | $6.04 | $5.67 | 6,130,160 |
| 2018-01-08 | $6.06 | $6.08 | $5.95 | $6.02 | $5.65 | 6,064,710 |
| 2018-01-05 | $5.90 | $6.15 | $5.90 | $6.07 | $5.70 | 9,400,530 |
| 2018-01-04 | $5.89 | $6.41 | $5.87 | $6.13 | $5.75 | 18,086,280 |
| 2018-01-03 | $5.91 | $5.94 | $5.84 | $5.89 | $5.53 | 7,183,130 |
| 2018-01-02 | $5.80 | $5.96 | $5.72 | $5.93 | $5.57 | 8,456,130 |
| 2018-01-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.44 | 0 |
| 2017-12-29 | $5.67 | $5.84 | $5.67 | $5.80 | $5.44 | 7,207,410 |
| 2017-12-28 | $5.78 | $5.80 | $5.64 | $5.72 | $5.37 | 9,131,550 |
| 2017-12-27 | $5.86 | $6.07 | $5.83 | $5.87 | $5.51 | 13,626,160 |
| 2017-12-26 | $5.82 | $6.09 | $5.70 | $5.96 | $5.59 | 17,585,300 |
| 2017-12-25 | $5.90 | $6.15 | $5.88 | $5.93 | $5.57 | 23,420,290 |
| 2017-12-22 | $5.30 | $5.82 | $5.25 | $5.82 | $5.46 | 8,895,680 |
| 2017-12-21 | $5.33 | $5.33 | $5.22 | $5.29 | $4.97 | 3,014,950 |
| 2017-12-20 | $5.38 | $5.39 | $5.28 | $5.31 | $4.98 | 3,523,760 |
| 2017-12-19 | $5.39 | $5.39 | $5.33 | $5.37 | $5.04 | 2,048,460 |
| 2017-12-18 | $5.40 | $5.41 | $5.31 | $5.37 | $5.04 | 2,091,760 |
| 2017-12-15 | $5.43 | $5.45 | $5.36 | $5.39 | $5.06 | 1,999,910 |
| 2017-12-14 | $5.41 | $5.47 | $5.35 | $5.44 | $5.11 | 2,676,530 |
| 2017-12-13 | $5.38 | $5.42 | $5.36 | $5.41 | $5.08 | 1,449,820 |
| 2017-12-12 | $5.47 | $5.47 | $5.38 | $5.39 | $5.06 | 1,931,630 |
| 2017-12-11 | $5.44 | $5.48 | $5.39 | $5.47 | $5.13 | 2,424,250 |
| 2017-12-08 | $5.37 | $5.45 | $5.36 | $5.43 | $5.10 | 2,945,200 |
| 2017-12-07 | $5.43 | $5.43 | $5.35 | $5.36 | $5.03 | 2,238,300 |
| 2017-12-06 | $5.36 | $5.43 | $5.28 | $5.42 | $5.09 | 4,051,370 |
| 2017-12-05 | $5.69 | $5.69 | $5.26 | $5.33 | $5.00 | 8,212,850 |
| 2017-12-04 | $5.77 | $5.77 | $5.65 | $5.66 | $5.31 | 3,885,300 |
| 2017-12-01 | $5.72 | $5.77 | $5.72 | $5.76 | $5.41 | 2,602,400 |
| 2017-11-30 | $5.78 | $5.81 | $5.73 | $5.74 | $5.39 | 2,859,060 |
| 2017-11-29 | $5.76 | $5.80 | $5.72 | $5.78 | $5.43 | 3,541,910 |
| 2017-11-28 | $5.77 | $5.82 | $5.74 | $5.82 | $5.46 | 2,359,050 |
| 2017-11-27 | $5.75 | $5.85 | $5.73 | $5.76 | $5.41 | 2,681,240 |
| 2017-11-24 | $5.88 | $5.88 | $5.73 | $5.80 | $5.44 | 5,067,050 |
| 2017-11-23 | $5.94 | $6.03 | $5.89 | $5.90 | $5.54 | 3,717,110 |
| 2017-11-22 | $6.03 | $6.03 | $5.88 | $5.95 | $5.59 | 5,410,120 |
| 2017-11-21 | $6.03 | $6.10 | $5.98 | $6.03 | $5.66 | 3,022,410 |
| 2017-11-20 | $6.08 | $6.08 | $5.91 | $6.06 | $5.69 | 4,914,290 |
| 2017-11-17 | $6.35 | $6.36 | $6.07 | $6.15 | $5.77 | 10,367,590 |
| 2017-11-16 | $6.32 | $6.53 | $6.32 | $6.42 | $6.03 | 6,503,140 |
| 2017-11-15 | $6.34 | $6.38 | $6.30 | $6.33 | $5.94 | 4,745,260 |
| 2017-11-14 | $6.50 | $6.58 | $6.39 | $6.41 | $6.02 | 8,484,540 |
| 2017-11-13 | $6.48 | $6.48 | $6.35 | $6.39 | $6.00 | 7,112,610 |
| 2017-11-10 | $6.55 | $6.60 | $6.49 | $6.53 | $6.13 | 5,303,150 |
| 2017-11-09 | $6.51 | $6.58 | $6.49 | $6.51 | $6.11 | 3,948,980 |
| 2017-11-08 | $6.62 | $6.62 | $6.51 | $6.54 | $6.14 | 6,227,580 |
| 2017-11-07 | $6.47 | $6.63 | $6.40 | $6.60 | $6.20 | 8,998,440 |
| 2017-11-06 | $6.43 | $6.65 | $6.42 | $6.50 | $6.10 | 10,561,000 |
| 2017-11-03 | $6.37 | $6.50 | $6.33 | $6.33 | $5.94 | 4,954,190 |
| 2017-11-02 | $6.47 | $6.49 | $6.37 | $6.38 | $5.99 | 3,969,690 |
| 2017-11-01 | $6.48 | $6.53 | $6.45 | $6.48 | $6.08 | 5,301,280 |
| 2017-10-31 | $6.62 | $6.66 | $6.48 | $6.50 | $6.10 | 6,937,610 |
| 2017-10-30 | $6.68 | $6.82 | $6.51 | $6.61 | $6.21 | 7,637,980 |
| 2017-10-27 | $6.58 | $6.69 | $6.56 | $6.69 | $6.28 | 7,057,150 |
| 2017-10-26 | $6.54 | $6.59 | $6.50 | $6.58 | $6.18 | 3,247,960 |
| 2017-10-25 | $6.51 | $6.56 | $6.47 | $6.54 | $6.14 | 3,173,670 |
| 2017-10-24 | $6.61 | $6.61 | $6.50 | $6.51 | $6.11 | 4,360,060 |
| 2017-10-23 | $6.57 | $6.63 | $6.54 | $6.62 | $6.21 | 3,498,030 |
| 2017-10-20 | $6.59 | $6.60 | $6.52 | $6.59 | $6.19 | 3,100,340 |
| 2017-10-19 | $6.60 | $6.68 | $6.50 | $6.55 | $6.15 | 4,667,130 |
| 2017-10-18 | $6.74 | $6.77 | $6.62 | $6.63 | $6.22 | 3,957,200 |
| 2017-10-17 | $6.82 | $6.84 | $6.68 | $6.73 | $6.32 | 4,850,960 |
| 2017-10-16 | $6.99 | $6.99 | $6.81 | $6.83 | $6.41 | 6,079,540 |
| 2017-10-13 | $6.90 | $6.95 | $6.84 | $6.93 | $6.51 | 3,755,920 |
| 2017-10-12 | $6.92 | $6.92 | $6.84 | $6.88 | $6.46 | 4,627,410 |
| 2017-10-11 | $6.90 | $6.94 | $6.85 | $6.93 | $6.51 | 4,639,280 |
| 2017-10-10 | $6.92 | $6.93 | $6.85 | $6.90 | $6.48 | 6,058,000 |
| 2017-10-09 | $6.90 | $6.98 | $6.90 | $6.92 | $6.50 | 4,185,950 |
| 2017-10-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.49 | 0 |
| 2017-10-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.49 | 0 |
| 2017-10-04 | $6.91 | $6.91 | $6.91 | $6.91 | $6.49 | 0 |
| 2017-10-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.49 | 0 |
| 2017-10-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.49 | 0 |
| 2017-09-29 | $6.88 | $6.94 | $6.85 | $6.91 | $6.49 | 3,308,200 |
| 2017-09-28 | $7.01 | $7.01 | $6.89 | $6.90 | $6.48 | 3,776,230 |
| 2017-09-27 | $6.90 | $7.01 | $6.86 | $6.99 | $6.56 | 5,308,490 |
| 2017-09-26 | $6.84 | $6.94 | $6.81 | $6.92 | $6.50 | 5,959,830 |
| 2017-09-25 | $7.03 | $7.06 | $6.81 | $6.83 | $6.41 | 7,700,630 |
| 2017-09-22 | $7.01 | $7.09 | $7.01 | $7.04 | $6.61 | 6,088,000 |
| 2017-09-21 | $7.10 | $7.24 | $7.06 | $7.12 | $6.68 | 10,220,850 |
| 2017-09-20 | $7.08 | $7.11 | $7.02 | $7.10 | $6.66 | 6,383,280 |
| 2017-09-19 | $7.18 | $7.20 | $7.06 | $7.06 | $6.63 | 6,202,440 |
| 2017-09-18 | $7.06 | $7.18 | $7.02 | $7.17 | $6.73 | 6,742,740 |
| 2017-09-15 | $7.09 | $7.11 | $7.01 | $7.06 | $6.63 | 7,101,140 |
| 2017-09-14 | $7.21 | $7.21 | $7.01 | $7.09 | $6.66 | 12,084,640 |
| 2017-09-13 | $7.18 | $7.24 | $7.16 | $7.19 | $6.75 | 6,929,130 |
| 2017-09-12 | $7.21 | $7.27 | $7.17 | $7.22 | $6.78 | 12,391,020 |
| 2017-09-11 | $7.25 | $7.25 | $7.14 | $7.23 | $6.79 | 11,057,180 |
| 2017-09-08 | $7.36 | $7.38 | $7.22 | $7.26 | $6.82 | 16,143,310 |
| 2017-09-07 | $7.50 | $7.54 | $7.34 | $7.36 | $6.91 | 18,773,780 |
| 2017-09-06 | $7.31 | $7.55 | $7.31 | $7.45 | $6.99 | 21,434,790 |
| 2017-09-05 | $7.70 | $7.70 | $7.42 | $7.54 | $7.08 | 48,164,430 |
| 2017-09-04 | $7.27 | $7.30 | $7.18 | $7.26 | $6.82 | 13,958,070 |
| 2017-09-01 | $7.21 | $7.28 | $7.17 | $7.27 | $6.82 | 9,492,580 |
| 2017-08-31 | $7.31 | $7.31 | $7.14 | $7.21 | $6.77 | 11,312,510 |
| 2017-08-30 | $7.44 | $7.45 | $7.24 | $7.30 | $6.85 | 15,400,260 |
| 2017-08-29 | $7.26 | $7.42 | $7.24 | $7.41 | $6.96 | 16,330,420 |
| 2017-08-28 | $7.22 | $7.33 | $7.17 | $7.29 | $6.84 | 12,352,580 |
| 2017-08-25 | $7.18 | $7.31 | $7.10 | $7.24 | $6.80 | 13,095,150 |
| 2017-08-24 | $7.22 | $7.33 | $7.12 | $7.18 | $6.74 | 16,907,380 |
| 2017-08-23 | $7.53 | $7.55 | $7.20 | $7.24 | $6.80 | 26,744,860 |
| 2017-08-22 | $7.96 | $8.19 | $7.42 | $7.50 | $7.04 | 43,950,970 |
| 2017-08-21 | $7.45 | $7.60 | $7.25 | $7.47 | $7.01 | 31,622,350 |
| 2017-08-18 | $6.96 | $7.71 | $6.95 | $7.37 | $6.92 | 53,335,340 |
| 2017-08-17 | $6.76 | $7.03 | $6.76 | $7.01 | $6.58 | 17,384,360 |
| 2017-08-16 | $6.69 | $6.84 | $6.67 | $6.82 | $6.40 | 8,129,040 |
| 2017-08-15 | $6.65 | $6.73 | $6.58 | $6.72 | $6.31 | 7,076,040 |
| 2017-08-14 | $6.59 | $6.63 | $6.48 | $6.63 | $6.22 | 4,822,340 |
| 2017-08-11 | $6.61 | $6.73 | $6.50 | $6.56 | $6.16 | 8,074,260 |
| 2017-08-10 | $6.83 | $6.84 | $6.60 | $6.61 | $6.21 | 9,219,950 |
| 2017-08-09 | $6.88 | $6.89 | $6.79 | $6.79 | $6.37 | 5,717,700 |
| 2017-08-08 | $6.79 | $6.93 | $6.76 | $6.87 | $6.45 | 7,851,210 |
| 2017-08-07 | $6.79 | $6.85 | $6.74 | $6.82 | $6.40 | 6,065,150 |
| 2017-08-04 | $6.85 | $6.87 | $6.77 | $6.77 | $6.36 | 8,910,380 |
| 2017-08-03 | $6.93 | $6.95 | $6.82 | $6.85 | $6.43 | 8,824,670 |
| 2017-08-02 | $6.92 | $7.01 | $6.88 | $6.93 | $6.51 | 7,429,590 |
| 2017-08-01 | $7.00 | $7.03 | $6.92 | $6.95 | $6.52 | 8,281,970 |
| 2017-07-31 | $7.00 | $7.01 | $6.84 | $7.00 | $6.57 | 8,851,200 |
| 2017-07-28 | $7.05 | $7.08 | $6.96 | $7.01 | $6.58 | 9,969,830 |
| 2017-07-27 | $7.05 | $7.24 | $7.01 | $7.06 | $6.63 | 14,268,090 |
| 2017-07-26 | $7.03 | $7.09 | $6.96 | $7.07 | $6.64 | 10,963,480 |
| 2017-07-25 | $7.12 | $7.17 | $6.99 | $7.04 | $6.61 | 15,749,220 |
| 2017-07-24 | $6.80 | $7.20 | $6.79 | $7.19 | $6.75 | 22,830,470 |
| 2017-07-21 | $6.96 | $6.96 | $6.84 | $6.86 | $6.44 | 10,980,540 |
| 2017-07-20 | $7.06 | $7.10 | $6.91 | $6.96 | $6.53 | 17,568,610 |
| 2017-07-19 | $6.98 | $7.12 | $6.91 | $7.07 | $6.64 | 23,706,350 |
| 2017-07-18 | $6.79 | $7.05 | $6.71 | $7.04 | $6.61 | 22,989,320 |
| 2017-07-17 | $6.80 | $7.00 | $6.35 | $6.87 | $6.45 | 34,987,530 |
| 2017-07-14 | $6.59 | $6.85 | $6.58 | $6.77 | $6.36 | 26,047,390 |
| 2017-07-13 | $6.46 | $6.57 | $6.42 | $6.56 | $6.16 | 8,288,510 |
| 2017-07-12 | $6.49 | $6.53 | $6.41 | $6.44 | $6.05 | 6,986,950 |
| 2017-07-11 | $6.60 | $6.61 | $6.46 | $6.48 | $6.08 | 7,219,810 |
| 2017-07-10 | $6.55 | $6.66 | $6.53 | $6.62 | $6.21 | 10,133,820 |
| 2017-07-07 | $6.50 | $6.58 | $6.50 | $6.53 | $6.13 | 6,689,220 |
| 2017-07-06 | $6.57 | $6.58 | $6.48 | $6.54 | $6.14 | 7,753,710 |
| 2017-07-05 | $6.60 | $6.61 | $6.45 | $6.59 | $6.19 | 13,852,140 |
| 2017-07-04 | $6.63 | $6.73 | $6.60 | $6.61 | $6.21 | 7,821,990 |
| 2017-07-03 | $6.48 | $6.66 | $6.45 | $6.65 | $6.24 | 10,658,380 |
| 2017-06-30 | $6.44 | $6.52 | $6.40 | $6.48 | $6.08 | 6,065,850 |
| 2017-06-29 | $6.39 | $6.47 | $6.39 | $6.46 | $6.06 | 7,900,200 |
| 2017-06-28 | $6.58 | $6.58 | $6.37 | $6.41 | $6.02 | 11,648,230 |
| 2017-06-27 | $6.68 | $6.69 | $6.54 | $6.58 | $6.18 | 10,575,340 |
| 2017-06-26 | $6.66 | $6.69 | $6.54 | $6.68 | $6.27 | 10,308,220 |
| 2017-06-23 | $6.76 | $6.87 | $6.48 | $6.67 | $6.26 | 16,463,930 |
| 2017-06-22 | $7.13 | $7.14 | $6.81 | $6.85 | $6.43 | 12,326,140 |
| 2017-06-21 | $7.05 | $7.15 | $7.00 | $7.13 | $6.69 | 11,662,610 |
| 2017-06-20 | $7.06 | $7.09 | $6.99 | $7.03 | $6.60 | 10,720,600 |
| 2017-06-19 | $6.93 | $7.09 | $6.89 | $7.08 | $6.65 | 14,327,250 |
| 2017-06-16 | $6.92 | $6.97 | $6.84 | $6.93 | $6.51 | 10,045,290 |
| 2017-06-15 | $6.83 | $6.96 | $6.81 | $6.92 | $6.50 | 12,701,280 |
| 2017-06-14 | $7.07 | $7.13 | $6.86 | $6.87 | $6.45 | 20,821,170 |
| 2017-06-13 | $7.08 | $7.15 | $7.00 | $7.12 | $6.68 | 13,044,010 |
| 2017-06-12 | $7.10 | $7.25 | $7.10 | $7.11 | $6.67 | 12,618,830 |
| 2017-06-09 | $7.20 | $7.26 | $7.03 | $7.11 | $6.67 | 18,499,780 |
| 2017-06-08 | $7.39 | $7.45 | $7.25 | $7.26 | $6.82 | 18,217,540 |
| 2017-06-07 | $7.23 | $7.44 | $7.17 | $7.43 | $6.97 | 18,481,090 |
| 2017-06-06 | $7.36 | $7.36 | $7.08 | $7.21 | $6.77 | 19,660,400 |
| 2017-06-05 | $7.43 | $7.61 | $7.30 | $7.41 | $6.96 | 19,277,770 |
| 2017-06-02 | $7.15 | $7.43 | $6.96 | $7.39 | $6.94 | 24,864,380 |
| 2017-06-01 | $7.70 | $7.90 | $7.15 | $7.19 | $6.75 | 33,556,130 |
| 2017-05-31 | $8.05 | $8.22 | $7.76 | $7.77 | $7.29 | 37,237,940 |
| 2017-05-30 | $8.23 | $8.23 | $8.23 | $8.23 | $7.73 | 0 |
| 2017-05-29 | $8.23 | $8.23 | $8.23 | $8.23 | $7.73 | 0 |
| 2017-05-26 | $8.26 | $8.55 | $8.07 | $8.23 | $7.73 | 44,694,290 |
| 2017-05-25 | $8.28 | $8.58 | $8.04 | $8.35 | $7.84 | 41,998,870 |
| 2017-05-24 | $7.88 | $8.33 | $7.60 | $8.26 | $7.75 | 42,714,490 |
| 2017-05-23 | $8.70 | $8.72 | $8.03 | $8.03 | $7.54 | 58,253,880 |
| 2017-05-22 | $8.87 | $9.20 | $8.43 | $8.92 | $8.37 | 70,094,780 |
| 2017-05-19 | $8.95 | $9.68 | $8.72 | $8.86 | $8.32 | 96,650,180 |
| 2017-05-18 | $8.85 | $9.38 | $8.42 | $9.07 | $8.51 | 116,710,910 |
| 2017-05-17 | $7.81 | $8.70 | $7.69 | $8.70 | $8.17 | 60,567,470 |
| 2017-05-16 | $7.78 | $7.95 | $7.46 | $7.91 | $7.43 | 35,656,160 |
| 2017-05-15 | $8.06 | $8.25 | $7.82 | $7.90 | $7.42 | 47,252,560 |
| 2017-05-12 | $7.41 | $8.15 | $7.40 | $8.06 | $7.57 | 61,474,640 |
| 2017-05-11 | $7.65 | $7.79 | $7.14 | $7.50 | $7.04 | 49,322,190 |
| 2017-05-10 | $7.71 | $8.59 | $7.51 | $7.93 | $7.44 | 75,791,210 |
| 2017-05-09 | $8.49 | $8.78 | $7.70 | $7.95 | $7.46 | 84,599,210 |
| 2017-05-08 | $8.00 | $8.21 | $7.73 | $8.21 | $7.71 | 26,803,110 |
| 2017-05-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.00 | 0 |
| 2017-05-04 | $7.52 | $7.57 | $7.42 | $7.46 | $7.00 | 8,741,740 |
| 2017-05-03 | $7.29 | $7.53 | $7.29 | $7.51 | $7.05 | 8,959,850 |
| 2017-05-02 | $7.54 | $7.54 | $7.26 | $7.29 | $6.84 | 8,630,580 |
| 2017-05-01 | $7.48 | $7.48 | $7.48 | $7.48 | $7.02 | 0 |
| 2017-04-28 | $7.10 | $7.51 | $7.06 | $7.48 | $7.02 | 11,014,240 |
| 2017-04-27 | $6.84 | $7.15 | $6.76 | $7.15 | $6.71 | 7,640,330 |
| 2017-04-26 | $6.72 | $6.82 | $6.72 | $6.81 | $6.39 | 2,691,580 |
| 2017-04-25 | $6.72 | $6.84 | $6.61 | $6.72 | $6.31 | 4,243,780 |
| 2017-04-24 | $7.02 | $7.05 | $6.72 | $6.72 | $6.31 | 8,413,870 |
| 2017-04-21 | $7.09 | $7.10 | $7.00 | $7.07 | $6.64 | 3,422,140 |
| 2017-04-20 | $7.20 | $7.25 | $6.96 | $7.06 | $6.63 | 7,382,290 |
| 2017-04-19 | $7.45 | $7.52 | $7.12 | $7.21 | $6.77 | 8,113,230 |
| 2017-04-18 | $7.45 | $7.57 | $7.42 | $7.48 | $7.02 | 5,801,650 |
| 2017-04-17 | $7.32 | $7.50 | $7.32 | $7.44 | $6.98 | 4,734,920 |
| 2017-04-14 | $7.53 | $7.61 | $7.31 | $7.38 | $6.93 | 7,616,300 |
| 2017-04-13 | $7.84 | $7.84 | $7.54 | $7.61 | $7.14 | 18,602,400 |
| 2017-04-12 | $7.47 | $7.47 | $7.47 | $7.47 | $7.01 | 0 |
| 2017-04-11 | $7.40 | $7.49 | $7.35 | $7.47 | $7.01 | 7,559,350 |
| 2017-04-10 | $7.36 | $7.43 | $7.31 | $7.35 | $6.90 | 5,662,880 |
| 2017-04-07 | $7.31 | $7.40 | $7.24 | $7.34 | $6.89 | 5,790,170 |
| 2017-04-06 | $7.32 | $7.35 | $7.26 | $7.31 | $6.86 | 4,414,980 |
| 2017-04-05 | $7.23 | $7.32 | $7.20 | $7.30 | $6.85 | 4,368,160 |
| 2017-04-04 | $7.22 | $7.22 | $7.22 | $7.22 | $6.78 | 0 |
| 2017-04-03 | $7.22 | $7.22 | $7.22 | $7.22 | $6.78 | 0 |
| 2017-03-31 | $7.24 | $7.33 | $7.10 | $7.22 | $6.78 | 6,200,720 |
| 2017-03-30 | $7.42 | $7.48 | $7.21 | $7.22 | $6.78 | 8,925,020 |
| 2017-03-29 | $7.45 | $7.54 | $7.45 | $7.47 | $7.01 | 5,528,470 |
| 2017-03-28 | $7.51 | $7.61 | $7.40 | $7.50 | $7.04 | 6,869,160 |
| 2017-03-27 | $7.50 | $7.67 | $7.46 | $7.54 | $7.08 | 7,122,760 |
| 2017-03-24 | $7.45 | $7.53 | $7.40 | $7.49 | $7.03 | 5,370,690 |
| 2017-03-23 | $7.70 | $7.70 | $7.32 | $7.49 | $7.03 | 10,847,590 |
| 2017-03-22 | $7.65 | $7.83 | $7.62 | $7.68 | $7.21 | 10,502,060 |
| 2017-03-21 | $7.60 | $7.74 | $7.58 | $7.73 | $7.26 | 9,964,030 |
| 2017-03-20 | $7.51 | $7.66 | $7.45 | $7.61 | $7.14 | 8,276,790 |
| 2017-03-17 | $7.49 | $7.70 | $7.47 | $7.49 | $7.03 | 11,876,090 |
| 2017-03-16 | $7.36 | $7.55 | $7.33 | $7.47 | $7.01 | 8,194,230 |
| 2017-03-15 | $7.34 | $7.39 | $7.27 | $7.33 | $6.88 | 3,131,360 |
| 2017-03-14 | $7.43 | $7.44 | $7.34 | $7.35 | $6.90 | 4,326,140 |
| 2017-03-13 | $7.29 | $7.46 | $7.25 | $7.44 | $6.98 | 6,605,310 |
| 2017-03-10 | $7.34 | $7.35 | $7.27 | $7.29 | $6.84 | 4,283,100 |
| 2017-03-09 | $7.41 | $7.45 | $7.30 | $7.34 | $6.89 | 6,644,070 |
| 2017-03-08 | $7.46 | $7.49 | $7.35 | $7.44 | $6.98 | 6,491,010 |
| 2017-03-07 | $7.54 | $7.58 | $7.41 | $7.45 | $6.99 | 8,109,830 |
| 2017-03-06 | $7.57 | $7.60 | $7.48 | $7.53 | $7.07 | 9,941,230 |
| 2017-03-03 | $7.29 | $7.54 | $7.29 | $7.51 | $7.05 | 12,771,940 |
| 2017-03-02 | $7.52 | $7.62 | $7.32 | $7.33 | $6.88 | 10,869,550 |
| 2017-03-01 | $7.20 | $7.51 | $7.19 | $7.40 | $6.95 | 13,518,180 |
| 2017-02-28 | $7.10 | $7.27 | $7.04 | $7.22 | $6.78 | 5,801,920 |
| 2017-02-27 | $7.03 | $7.19 | $7.03 | $7.10 | $6.66 | 4,230,880 |
| 2017-02-24 | $7.03 | $7.08 | $6.93 | $7.04 | $6.61 | 5,009,250 |
| 2017-02-23 | $7.21 | $7.23 | $6.95 | $7.02 | $6.59 | 8,633,030 |
| 2017-02-22 | $7.30 | $7.33 | $7.15 | $7.21 | $6.77 | 6,917,420 |
| 2017-02-21 | $7.29 | $7.35 | $7.26 | $7.30 | $6.85 | 3,145,480 |
| 2017-02-20 | $7.28 | $7.32 | $7.22 | $7.26 | $6.82 | 3,782,650 |
| 2017-02-17 | $7.60 | $7.60 | $7.22 | $7.29 | $6.84 | 12,556,560 |
| 2017-02-16 | $7.39 | $7.69 | $7.36 | $7.60 | $7.13 | 8,674,240 |
| 2017-02-15 | $7.37 | $7.42 | $7.33 | $7.38 | $6.93 | 5,292,620 |
| 2017-02-14 | $7.40 | $7.43 | $7.31 | $7.36 | $6.91 | 6,134,510 |
| 2017-02-13 | $7.43 | $7.50 | $7.38 | $7.41 | $6.96 | 5,588,070 |
| 2017-02-10 | $7.43 | $7.46 | $7.33 | $7.40 | $6.95 | 6,837,490 |
| 2017-02-09 | $7.29 | $7.42 | $7.26 | $7.38 | $6.93 | 6,107,410 |
| 2017-02-08 | $7.27 | $7.33 | $7.23 | $7.30 | $6.85 | 4,339,120 |
| 2017-02-07 | $7.22 | $7.32 | $7.17 | $7.24 | $6.80 | 3,397,420 |
| 2017-02-06 | $7.16 | $7.21 | $7.13 | $7.19 | $6.75 | 3,043,500 |
| 2017-02-03 | $7.25 | $7.29 | $7.20 | $7.23 | $6.79 | 2,036,610 |
| 2017-02-02 | $7.26 | $7.26 | $7.26 | $7.26 | $6.82 | 0 |
| 2017-02-01 | $7.26 | $7.26 | $7.26 | $7.26 | $6.82 | 0 |
| 2017-01-31 | $7.26 | $7.26 | $7.26 | $7.26 | $6.82 | 0 |
| 2017-01-30 | $7.26 | $7.26 | $7.26 | $7.26 | $6.82 | 0 |
| 2017-01-27 | $7.26 | $7.26 | $7.26 | $7.26 | $6.82 | 0 |
| 2017-01-26 | $7.23 | $7.32 | $7.21 | $7.26 | $6.82 | 2,907,310 |
| 2017-01-25 | $7.31 | $7.32 | $7.12 | $7.24 | $6.80 | 5,739,560 |
| 2017-01-24 | $7.15 | $7.38 | $7.08 | $7.32 | $6.87 | 11,423,490 |
| 2017-01-23 | $7.01 | $7.08 | $7.01 | $7.03 | $6.60 | 2,455,410 |
| 2017-01-20 | $6.95 | $7.03 | $6.89 | $7.01 | $6.58 | 3,176,740 |
| 2017-01-19 | $6.81 | $6.99 | $6.80 | $6.87 | $6.45 | 3,200,300 |
| 2017-01-18 | $6.86 | $6.93 | $6.76 | $6.80 | $6.38 | 3,626,650 |
| 2017-01-17 | $6.86 | $6.93 | $6.58 | $6.86 | $6.44 | 7,464,570 |
| 2017-01-16 | $7.25 | $7.30 | $6.89 | $6.89 | $6.47 | 10,545,620 |
| 2017-01-13 | $7.23 | $7.35 | $7.18 | $7.25 | $6.81 | 7,067,140 |
| 2017-01-12 | $7.28 | $7.39 | $7.16 | $7.23 | $6.79 | 4,919,930 |
| 2017-01-11 | $7.53 | $7.56 | $7.25 | $7.29 | $6.84 | 8,986,660 |
| 2017-01-10 | $7.61 | $7.66 | $7.50 | $7.59 | $7.12 | 6,600,570 |
| 2017-01-09 | $7.64 | $7.77 | $7.51 | $7.66 | $7.19 | 10,654,210 |
| 2017-01-06 | $7.71 | $7.97 | $7.65 | $7.78 | $7.30 | 11,172,490 |
| 2017-01-05 | $7.63 | $7.83 | $7.60 | $7.71 | $7.24 | 11,525,300 |
| 2017-01-04 | $7.51 | $7.86 | $7.42 | $7.68 | $7.21 | 15,641,440 |
| 2017-01-03 | $7.66 | $7.66 | $7.41 | $7.49 | $7.03 | 10,895,660 |
| 2017-01-02 | $7.53 | $7.53 | $7.53 | $7.53 | $7.07 | 0 |
| 2016-12-30 | $7.29 | $7.53 | $7.28 | $7.53 | $7.07 | 15,055,280 |
| 2016-12-29 | $7.17 | $7.25 | $7.14 | $7.17 | $6.73 | 5,495,150 |
| 2016-12-28 | $7.13 | $7.34 | $6.99 | $7.19 | $6.75 | 10,793,470 |
| 2016-12-27 | $7.12 | $7.26 | $7.01 | $7.04 | $6.61 | 9,972,890 |
| 2016-12-26 | $7.00 | $7.16 | $6.91 | $7.12 | $6.68 | 5,978,610 |
| 2016-12-23 | $7.20 | $7.25 | $6.95 | $7.06 | $6.63 | 9,240,210 |
| 2016-12-22 | $7.09 | $7.28 | $7.05 | $7.18 | $6.74 | 9,497,850 |
| 2016-12-21 | $7.00 | $7.20 | $6.97 | $7.07 | $6.64 | 10,490,500 |
| 2016-12-20 | $6.97 | $7.06 | $6.91 | $6.99 | $6.56 | 4,673,430 |
| 2016-12-19 | $7.03 | $7.20 | $7.01 | $7.03 | $6.60 | 10,057,450 |
| 2016-12-16 | $6.71 | $7.01 | $6.68 | $7.01 | $6.58 | 9,877,800 |
| 2016-12-15 | $6.58 | $6.76 | $6.56 | $6.68 | $6.27 | 6,578,880 |
| 2016-12-14 | $6.58 | $6.72 | $6.52 | $6.65 | $6.24 | 6,326,460 |
| 2016-12-13 | $6.53 | $6.60 | $6.37 | $6.57 | $6.17 | 5,574,860 |
| 2016-12-12 | $6.93 | $7.02 | $6.57 | $6.57 | $6.17 | 9,002,690 |
| 2016-12-09 | $6.92 | $7.01 | $6.91 | $6.92 | $6.50 | 3,727,460 |
| 2016-12-08 | $7.02 | $7.06 | $6.89 | $6.96 | $6.53 | 5,244,860 |
| 2016-12-07 | $6.99 | $7.07 | $6.97 | $7.02 | $6.59 | 6,217,790 |
| 2016-12-06 | $6.78 | $7.05 | $6.76 | $6.99 | $6.56 | 8,570,100 |
| 2016-12-05 | $6.75 | $7.16 | $6.49 | $6.83 | $6.41 | 14,057,020 |
| 2016-12-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.41 | 0 |
| 2016-12-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.41 | 0 |
| 2016-11-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.41 | 0 |
| 2016-11-29 | $6.83 | $6.83 | $6.83 | $6.83 | $6.41 | 0 |
| 2016-11-28 | $6.83 | $6.83 | $6.83 | $6.83 | $6.41 | 0 |
| 2016-11-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.41 | 0 |
| 2016-11-24 | $6.92 | $6.95 | $6.78 | $6.83 | $6.41 | 6,909,750 |
| 2016-11-23 | $6.98 | $7.05 | $6.84 | $6.95 | $6.52 | 8,727,440 |
| 2016-11-22 | $7.01 | $7.05 | $6.98 | $7.00 | $6.57 | 7,442,540 |
| 2016-11-21 | $6.95 | $7.10 | $6.89 | $7.01 | $6.58 | 8,927,450 |
| 2016-11-18 | $6.97 | $7.20 | $6.90 | $6.95 | $6.52 | 14,584,030 |
| 2016-11-17 | $6.99 | $7.08 | $6.71 | $6.86 | $6.44 | 17,310,390 |
| 2016-11-16 | $6.56 | $6.87 | $6.55 | $6.87 | $6.45 | 11,197,560 |
| 2016-11-15 | $6.39 | $6.55 | $6.37 | $6.54 | $6.14 | 10,267,390 |
| 2016-11-14 | $6.35 | $6.44 | $6.26 | $6.39 | $6.00 | 10,035,920 |
| 2016-11-11 | $6.30 | $6.40 | $6.24 | $6.34 | $5.95 | 10,884,710 |
| 2016-11-10 | $6.27 | $6.31 | $6.25 | $6.29 | $5.90 | 5,434,510 |
| 2016-11-09 | $6.28 | $6.32 | $6.13 | $6.23 | $5.85 | 6,088,000 |
| 2016-11-08 | $6.28 | $6.33 | $6.27 | $6.28 | $5.90 | 4,468,550 |
| 2016-11-07 | $6.28 | $6.29 | $6.19 | $6.29 | $5.90 | 5,600,380 |
| 2016-11-04 | $6.26 | $6.32 | $6.25 | $6.29 | $5.90 | 5,116,750 |
| 2016-11-03 | $6.25 | $6.35 | $6.25 | $6.28 | $5.90 | 5,973,490 |
| 2016-11-02 | $6.30 | $6.36 | $6.27 | $6.29 | $5.90 | 5,040,050 |
| 2016-11-01 | $6.25 | $6.33 | $6.21 | $6.30 | $5.91 | 5,142,690 |
| 2016-10-31 | $6.27 | $6.31 | $6.20 | $6.24 | $5.86 | 0 |
| 2016-10-28 | $6.44 | $6.47 | $6.28 | $6.29 | $5.90 | 8,343,840 |
| 2016-10-27 | $6.48 | $6.50 | $6.40 | $6.46 | $6.06 | 5,736,410 |
| 2016-10-26 | $6.39 | $6.56 | $6.37 | $6.47 | $6.07 | 10,176,240 |
| 2016-10-25 | $6.35 | $6.40 | $6.34 | $6.39 | $6.00 | 5,195,590 |
| 2016-10-24 | $6.33 | $6.41 | $6.30 | $6.36 | $5.97 | 6,073,670 |
| 2016-10-21 | $6.38 | $6.42 | $6.29 | $6.34 | $5.95 | 6,118,030 |
| 2016-10-20 | $6.38 | $6.40 | $6.34 | $6.40 | $6.01 | 5,269,240 |
| 2016-10-19 | $6.36 | $6.45 | $6.33 | $6.36 | $5.97 | 5,410,800 |
| 2016-10-18 | $6.28 | $6.40 | $6.26 | $6.38 | $5.99 | 5,363,430 |
| 2016-10-17 | $6.36 | $6.41 | $6.26 | $6.30 | $5.91 | 6,837,320 |
| 2016-10-14 | $6.49 | $6.55 | $6.26 | $6.36 | $5.97 | 10,805,890 |
| 2016-10-13 | $6.61 | $6.66 | $6.49 | $6.52 | $6.12 | 10,759,640 |
| 2016-10-12 | $6.70 | $6.83 | $6.56 | $6.60 | $6.20 | 17,128,870 |
| 2016-10-11 | $6.45 | $6.69 | $6.38 | $6.69 | $6.28 | 17,656,390 |
| 2016-10-10 | $6.43 | $6.56 | $6.30 | $6.37 | $5.98 | 11,331,510 |
| 2016-10-07 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 0 |
| 2016-10-06 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 0 |
| 2016-10-05 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 0 |
| 2016-10-04 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 0 |
| 2016-10-03 | $6.30 | $6.30 | $6.30 | $6.30 | $5.91 | 0 |
| 2016-09-30 | $6.21 | $6.44 | $6.12 | $6.30 | $5.91 | 13,544,210 |
| 2016-09-29 | $6.18 | $6.43 | $6.18 | $6.27 | $5.89 | 19,442,850 |
| 2016-09-28 | $6.87 | $6.87 | $6.21 | $6.21 | $5.83 | 37,989,490 |
| 2016-09-27 | $6.54 | $6.54 | $6.54 | $6.54 | $6.14 | 723,290 |
| 2016-09-26 | $6.23 | $6.23 | $6.23 | $6.23 | $5.85 | 577,820 |
| 2016-09-23 | $5.93 | $5.93 | $5.93 | $5.93 | $5.57 | 384,640 |
| 2016-09-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.30 | 1,424,580 |
| 2016-09-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-09-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-08-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-07-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-06-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-05-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-04-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-03-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-02-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-02-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-02-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-02-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-02-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-02-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2016-02-19 | $5.35 | $5.41 | $5.20 | $5.38 | $5.05 | 9,212,570 |
| 2016-02-18 | $5.47 | $5.57 | $5.32 | $5.36 | $5.03 | 11,898,490 |
| 2016-02-17 | $5.24 | $5.40 | $5.19 | $5.36 | $5.03 | 10,031,920 |
| 2016-02-16 | $5.04 | $5.28 | $5.02 | $5.27 | $4.95 | 9,463,630 |
| 2016-02-15 | $4.87 | $5.07 | $4.78 | $5.02 | $4.71 | 6,018,490 |
| 2016-02-12 | $5.05 | $5.05 | $5.05 | $5.05 | $4.74 | 0 |
| 2016-02-11 | $5.05 | $5.05 | $5.05 | $5.05 | $4.74 | 0 |
| 2016-02-10 | $5.05 | $5.05 | $5.05 | $5.05 | $4.74 | 0 |
| 2016-02-09 | $5.05 | $5.05 | $5.05 | $5.05 | $4.74 | 0 |
| 2016-02-08 | $5.05 | $5.05 | $5.05 | $5.05 | $4.74 | 0 |
| 2016-02-05 | $5.08 | $5.19 | $5.02 | $5.05 | $4.74 | 6,904,810 |
| 2016-02-04 | $5.03 | $5.13 | $4.99 | $5.06 | $4.75 | 9,066,470 |
| 2016-02-03 | $4.90 | $5.02 | $4.86 | $4.97 | $4.67 | 6,250,110 |
| 2016-02-02 | $4.86 | $5.01 | $4.86 | $4.98 | $4.67 | 6,768,880 |
| 2016-02-01 | $4.94 | $4.96 | $4.70 | $4.89 | $4.59 | 6,620,040 |
| 2016-01-29 | $4.80 | $5.03 | $4.80 | $4.94 | $4.64 | 6,472,930 |
| 2016-01-28 | $5.04 | $5.14 | $4.79 | $4.81 | $4.52 | 5,580,420 |
| 2016-01-27 | $5.03 | $5.13 | $4.65 | $5.09 | $4.78 | 9,248,660 |
| 2016-01-26 | $5.48 | $5.55 | $5.04 | $5.04 | $4.73 | 9,197,540 |
| 2016-01-25 | $5.52 | $5.67 | $5.50 | $5.60 | $5.26 | 7,171,700 |
| 2016-01-22 | $5.43 | $5.51 | $5.28 | $5.45 | $5.12 | 5,102,790 |
| 2016-01-21 | $5.55 | $5.69 | $5.35 | $5.36 | $5.03 | 7,225,290 |
| 2016-01-20 | $5.60 | $5.76 | $5.54 | $5.65 | $5.30 | 9,893,530 |
| 2016-01-19 | $5.48 | $5.68 | $5.44 | $5.65 | $5.30 | 8,921,080 |
| 2016-01-18 | $5.30 | $5.55 | $5.21 | $5.48 | $5.14 | 7,911,130 |
| 2016-01-15 | $5.61 | $5.67 | $5.30 | $5.40 | $5.07 | 7,348,000 |
| 2016-01-14 | $5.21 | $5.68 | $5.20 | $5.67 | $5.32 | 9,710,140 |
| 2016-01-13 | $5.72 | $5.77 | $5.45 | $5.48 | $5.14 | 7,230,270 |
| 2016-01-12 | $5.64 | $5.72 | $5.38 | $5.65 | $5.30 | 9,957,480 |
| 2016-01-11 | $6.07 | $6.12 | $5.50 | $5.57 | $5.23 | 14,955,750 |
| 2016-01-08 | $6.28 | $6.40 | $5.59 | $6.10 | $5.73 | 17,274,780 |
| 2016-01-07 | $6.52 | $6.64 | $6.08 | $6.09 | $5.72 | 2,797,700 |
| 2016-01-06 | $6.53 | $6.80 | $6.53 | $6.76 | $6.35 | 11,942,370 |
| 2016-01-05 | $6.40 | $6.71 | $6.16 | $6.52 | $6.12 | 14,856,110 |
| 2016-01-04 | $7.41 | $7.50 | $6.77 | $6.77 | $6.36 | 11,991,000 |
| 2016-01-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.06 | 0 |
| 2015-12-31 | $7.69 | $7.72 | $7.51 | $7.52 | $7.06 | 7,944,920 |
| 2015-12-30 | $7.66 | $7.76 | $7.59 | $7.69 | $7.22 | 13,342,680 |
| 2015-12-29 | $7.58 | $7.67 | $7.46 | $7.67 | $7.20 | 10,529,430 |
| 2015-12-28 | $7.95 | $7.98 | $7.52 | $7.55 | $7.09 | 17,212,440 |
| 2015-12-25 | $7.68 | $7.95 | $7.68 | $7.88 | $7.40 | 13,032,490 |
| 2015-12-24 | $7.85 | $7.89 | $7.56 | $7.68 | $7.21 | 14,216,980 |
| 2015-12-23 | $8.08 | $8.17 | $7.90 | $7.91 | $7.43 | 22,500,230 |
| 2015-12-22 | $7.75 | $8.12 | $7.70 | $8.08 | $7.58 | 24,368,880 |
| 2015-12-21 | $7.68 | $7.82 | $7.61 | $7.75 | $7.28 | 13,004,460 |
| 2015-12-18 | $7.90 | $7.95 | $7.62 | $7.68 | $7.21 | 17,845,760 |
| 2015-12-17 | $7.78 | $7.98 | $7.75 | $7.93 | $7.44 | 19,746,180 |
| 2015-12-16 | $7.77 | $8.08 | $7.66 | $7.81 | $7.33 | 20,406,630 |
| 2015-12-15 | $7.64 | $7.78 | $7.58 | $7.68 | $7.21 | 11,969,040 |
| 2015-12-14 | $7.45 | $7.73 | $7.40 | $7.68 | $7.21 | 11,133,400 |
| 2015-12-11 | $7.38 | $7.58 | $7.25 | $7.56 | $7.10 | 14,750,360 |
| 2015-12-10 | $7.51 | $7.58 | $7.30 | $7.36 | $6.91 | 16,836,620 |
| 2015-12-09 | $7.64 | $7.69 | $7.42 | $7.48 | $7.02 | 14,872,040 |
| 2015-12-08 | $7.97 | $8.03 | $7.58 | $7.59 | $7.12 | 21,499,250 |
| 2015-12-07 | $8.07 | $8.24 | $7.98 | $8.11 | $7.61 | 17,022,960 |
| 2015-12-04 | $8.00 | $8.20 | $7.98 | $8.16 | $7.66 | 23,969,580 |
| 2015-12-03 | $7.89 | $8.09 | $7.75 | $8.08 | $7.58 | 20,477,760 |
| 2015-12-02 | $8.02 | $8.02 | $7.50 | $7.82 | $7.34 | 22,441,940 |
| 2015-12-01 | $8.01 | $8.24 | $7.85 | $8.08 | $7.58 | 27,309,760 |
| 2015-11-30 | $8.18 | $8.26 | $7.43 | $7.97 | $7.48 | 40,936,530 |
| 2015-11-27 | $9.23 | $9.27 | $8.24 | $8.24 | $7.74 | 52,330,960 |
| 2015-11-26 | $9.54 | $9.88 | $9.10 | $9.16 | $8.60 | 96,654,420 |
| 2015-11-25 | $8.35 | $9.19 | $8.29 | $9.19 | $8.63 | 66,264,580 |
| 2015-11-24 | $8.21 | $8.37 | $8.17 | $8.35 | $7.84 | 16,868,330 |
| 2015-11-23 | $8.40 | $8.52 | $8.20 | $8.24 | $7.74 | 28,911,860 |
| 2015-11-20 | $8.42 | $8.66 | $8.30 | $8.46 | $7.94 | 38,167,750 |
| 2015-11-19 | $8.16 | $8.66 | $8.10 | $8.45 | $7.93 | 41,530,620 |
| 2015-11-18 | $7.81 | $8.61 | $7.80 | $8.35 | $7.84 | 89,863,260 |
| 2015-11-17 | $7.64 | $8.15 | $7.59 | $7.83 | $7.35 | 45,805,590 |
| 2015-11-16 | $7.29 | $7.62 | $7.15 | $7.60 | $7.13 | 21,473,740 |
| 2015-11-13 | $7.50 | $7.60 | $7.24 | $7.32 | $6.87 | 29,192,440 |
| 2015-11-12 | $7.38 | $7.92 | $7.37 | $7.68 | $7.21 | 52,250,100 |
| 2015-11-11 | $7.42 | $7.43 | $7.21 | $7.37 | $6.92 | 25,964,170 |
| 2015-11-10 | $7.39 | $7.48 | $7.23 | $7.43 | $6.97 | 27,976,380 |
| 2015-11-09 | $7.18 | $7.64 | $7.13 | $7.45 | $6.99 | 40,248,450 |
| 2015-11-06 | $7.13 | $7.31 | $7.08 | $7.24 | $6.80 | 29,486,530 |
| 2015-11-05 | $7.17 | $7.29 | $7.02 | $7.09 | $6.66 | 38,679,770 |
| 2015-11-04 | $6.79 | $7.07 | $6.75 | $7.06 | $6.63 | 21,721,180 |
| 2015-11-03 | $6.68 | $6.78 | $6.61 | $6.71 | $6.30 | 12,053,860 |
| 2015-11-02 | $6.71 | $6.93 | $6.60 | $6.65 | $6.24 | 16,264,850 |
| 2015-10-30 | $6.95 | $7.05 | $6.68 | $6.92 | $6.50 | 26,170,900 |
| 2015-10-29 | $7.12 | $7.22 | $6.90 | $7.03 | $6.60 | 25,192,960 |
| 2015-10-28 | $6.94 | $7.38 | $6.93 | $7.07 | $6.64 | 43,810,900 |
| 2015-10-27 | $6.90 | $6.99 | $6.50 | $6.98 | $6.55 | 24,638,920 |
| 2015-10-26 | $6.85 | $7.04 | $6.75 | $6.95 | $6.52 | 25,198,030 |
| 2015-10-23 | $6.70 | $6.86 | $6.60 | $6.82 | $6.40 | 26,974,340 |
| 2015-10-22 | $6.40 | $6.72 | $6.33 | $6.69 | $6.28 | 26,648,960 |
| 2015-10-21 | $7.19 | $7.28 | $6.48 | $6.48 | $6.08 | 41,702,010 |
| 2015-10-20 | $7.10 | $7.24 | $7.00 | $7.20 | $6.76 | 33,753,390 |
| 2015-10-19 | $7.47 | $7.47 | $7.06 | $7.16 | $6.72 | 57,328,390 |
| 2015-10-16 | $7.17 | $7.58 | $7.03 | $7.50 | $7.04 | 63,961,290 |
| 2015-10-15 | $6.76 | $7.20 | $6.75 | $7.13 | $6.69 | 46,749,500 |
| 2015-10-14 | $6.75 | $7.22 | $6.63 | $6.86 | $6.44 | 48,087,600 |
| 2015-10-13 | $6.62 | $6.95 | $6.60 | $6.81 | $6.39 | 29,645,680 |
| 2015-10-12 | $6.40 | $6.80 | $6.36 | $6.72 | $6.31 | 33,579,320 |
| 2015-10-09 | $6.35 | $6.42 | $6.27 | $6.35 | $5.96 | 19,493,030 |
| 2015-10-08 | $6.34 | $6.48 | $6.21 | $6.38 | $5.99 | 23,225,230 |
| 2015-10-07 | $6.11 | $6.11 | $6.11 | $6.11 | $5.74 | 0 |
| 2015-10-06 | $6.11 | $6.11 | $6.11 | $6.11 | $5.74 | 0 |
| 2015-10-05 | $6.11 | $6.11 | $6.11 | $6.11 | $5.74 | 0 |
| 2015-10-02 | $6.11 | $6.11 | $6.11 | $6.11 | $5.74 | 0 |
| 2015-10-01 | $6.11 | $6.11 | $6.11 | $6.11 | $5.74 | 0 |
| 2015-09-30 | $6.08 | $6.29 | $6.05 | $6.11 | $5.74 | 16,890,570 |
| 2015-09-29 | $5.90 | $6.08 | $5.80 | $5.98 | $5.61 | 14,101,860 |
| 2015-09-28 | $6.05 | $6.12 | $5.70 | $6.08 | $5.71 | 18,741,940 |
| 2015-09-25 | $6.60 | $6.74 | $6.01 | $6.02 | $5.65 | 35,010,600 |
| 2015-09-24 | $6.62 | $6.75 | $6.48 | $6.68 | $6.27 | 36,970,850 |
| 2015-09-23 | $6.68 | $6.93 | $6.35 | $6.68 | $6.27 | 68,904,660 |
| 2015-09-22 | $6.80 | $7.20 | $6.61 | $6.91 | $6.49 | 86,255,890 |
| 2015-09-21 | $6.07 | $6.83 | $6.03 | $6.83 | $6.41 | 68,812,480 |
| 2015-09-18 | $5.92 | $6.35 | $5.78 | $6.21 | $5.83 | 57,495,440 |
| 2015-09-17 | $5.65 | $6.22 | $5.55 | $5.92 | $5.56 | 56,345,750 |
| 2015-09-16 | $5.20 | $5.65 | $5.16 | $5.65 | $5.30 | 20,842,010 |
| 2015-09-15 | $5.40 | $5.63 | $5.10 | $5.14 | $4.83 | 21,429,750 |
| 2015-09-14 | $6.41 | $6.48 | $5.67 | $5.67 | $5.32 | 27,763,220 |
| 2015-09-11 | $6.18 | $6.35 | $6.08 | $6.30 | $5.91 | 26,218,770 |
| 2015-09-10 | $6.10 | $6.38 | $6.02 | $6.19 | $5.81 | 29,871,280 |
| 2015-09-09 | $5.94 | $6.33 | $5.83 | $6.25 | $5.87 | 32,757,840 |
| 2015-09-08 | $5.55 | $5.93 | $5.42 | $5.89 | $5.53 | 20,689,080 |
| 2015-09-07 | $5.80 | $6.11 | $5.58 | $5.62 | $5.28 | 28,112,240 |
| 2015-09-04 | $5.73 | $5.73 | $5.73 | $5.73 | $5.38 | 0 |
| 2015-09-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.38 | 0 |
| 2015-09-02 | $5.73 | $6.36 | $5.73 | $5.73 | $5.38 | 39,455,400 |
| 2015-09-01 | $6.75 | $6.75 | $6.37 | $6.37 | $5.98 | 39,606,670 |
| 2015-08-31 | $7.25 | $7.90 | $7.00 | $7.08 | $6.65 | 82,378,260 |
| 2015-08-28 | $6.55 | $7.43 | $6.48 | $7.43 | $6.97 | 83,836,350 |
| 2015-08-27 | $6.16 | $6.79 | $6.11 | $6.75 | $6.34 | 64,015,320 |
| 2015-08-26 | $5.52 | $6.19 | $5.07 | $6.19 | $5.81 | 55,756,430 |
| 2015-08-25 | $5.63 | $5.74 | $5.63 | $5.63 | $5.29 | 12,837,400 |
| 2015-08-24 | $6.45 | $6.63 | $6.26 | $6.26 | $5.88 | 14,030,680 |
| 2015-08-21 | $7.10 | $7.30 | $6.62 | $6.95 | $6.52 | 36,924,640 |
| 2015-08-20 | $7.10 | $7.92 | $7.08 | $7.35 | $6.90 | 62,201,060 |
| 2015-08-19 | $6.62 | $7.28 | $6.36 | $7.25 | $6.81 | 34,909,110 |
| 2015-08-18 | $7.69 | $7.72 | $6.89 | $6.89 | $6.47 | 39,211,380 |
| 2015-08-17 | $7.20 | $7.75 | $7.13 | $7.65 | $7.18 | 38,392,910 |
| 2015-08-14 | $7.25 | $7.49 | $7.17 | $7.27 | $6.82 | 33,369,500 |
| 2015-08-13 | $6.85 | $7.21 | $6.80 | $7.19 | $6.75 | 27,264,130 |
| 2015-08-12 | $6.98 | $7.14 | $6.87 | $6.93 | $6.51 | 24,709,930 |
| 2015-08-11 | $7.00 | $7.35 | $6.91 | $7.13 | $6.69 | 36,147,860 |
| 2015-08-10 | $6.69 | $7.07 | $6.67 | $6.97 | $6.54 | 27,865,690 |
| 2015-08-07 | $6.38 | $6.65 | $6.38 | $6.61 | $6.21 | 21,608,790 |
| 2015-08-06 | $6.21 | $6.55 | $6.12 | $6.40 | $6.01 | 17,727,650 |
| 2015-08-05 | $6.40 | $6.66 | $6.21 | $6.34 | $5.95 | 23,676,890 |
| 2015-08-04 | $5.87 | $6.44 | $5.87 | $6.44 | $6.05 | 20,565,250 |
Xinjiang Dushanzi TianLi High New Tech (600339) News Headlines
Recent Xinjiang Dushanzi TianLi High New Tech (600339) News
Similar Companies to Xinjiang Dushanzi TianLi High New Tech (600339) 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 | -- | -- | -- |