Xinjiang Qingsong BM and Chmls Gp Company Ltd (600425) Exchange: SHG
Data as of Aug. 27, 2025
$4.41 ($0.40) 9.98%
Xinjiang Qingsong BM and Chmls Gp Company Ltd - Daily Information
Click for more stock information on Xinjiang Qingsong BM and Chmls Gp Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $4.02 |
| Previous Close | $4.41 |
| High | $4.41 |
| Low | $4.00 |
| Adjusted Open | $4.02 |
| Previous Adjusted Close | $4.41 |
| Adjusted High | $4.41 |
| Adjusted Low | $4.00 |
About Xinjiang Qingsong BM and Chmls Gp Company Ltd (600425)
Xinjiang Qingsong Building Materials and Chemicals (Group) Co. Ltd is a China-based cement manufacturer. The Company primarily engages in the manufacture and sale of cement and cement products. It operates its businesses primarily in Xinjiang autonomous region, China.
Invest in Xinjiang Qingsong BM and Chmls Gp Company Ltd (600425)
Historical Stock Data for Xinjiang Qingsong BM and Chmls Gp Company Ltd (600425)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $4.02 | $4.41 | $4.00 | $4.41 | $4.41 | 109,031,040 |
| 2025-08-07 | $4.05 | $4.09 | $4.01 | $4.01 | $4.01 | 39,596,390 |
| 2025-08-06 | $4.00 | $4.01 | $3.95 | $4.00 | $4.00 | 26,239,320 |
| 2025-08-05 | $4.02 | $4.04 | $3.98 | $3.99 | $3.99 | 29,551,190 |
| 2025-08-04 | $4.01 | $4.03 | $3.96 | $3.99 | $3.99 | 22,895,770 |
| 2025-08-01 | $4.04 | $4.07 | $4.01 | $4.03 | $4.03 | 25,500,250 |
| 2025-07-31 | $4.16 | $4.16 | $4.02 | $4.04 | $4.04 | 47,007,670 |
| 2025-07-30 | $4.22 | $4.24 | $4.13 | $4.16 | $4.16 | 45,534,100 |
| 2025-07-29 | $4.28 | $4.29 | $4.18 | $4.24 | $4.24 | 56,459,010 |
| 2025-07-28 | $4.30 | $4.31 | $4.21 | $4.26 | $4.26 | 44,830,970 |
| 2025-07-25 | $4.38 | $4.43 | $4.26 | $4.30 | $4.30 | 69,334,970 |
| 2025-07-24 | $4.26 | $4.48 | $4.23 | $4.38 | $4.38 | 121,516,970 |
| 2025-07-23 | $4.36 | $4.49 | $4.21 | $4.32 | $4.32 | 193,027,100 |
| 2025-07-22 | $4.42 | $4.57 | $4.28 | $4.50 | $4.50 | 306,516,510 |
| 2025-07-21 | $3.96 | $4.15 | $3.93 | $4.15 | $4.15 | 131,547,470 |
| 2025-07-18 | $3.78 | $3.78 | $3.75 | $3.77 | $3.77 | 13,941,120 |
| 2025-07-17 | $3.76 | $3.79 | $3.75 | $3.77 | $3.77 | 11,306,400 |
| 2025-07-16 | $3.78 | $3.79 | $3.75 | $3.77 | $3.77 | 11,976,100 |
| 2025-07-15 | $3.83 | $3.84 | $3.75 | $3.77 | $3.77 | 21,564,900 |
| 2025-07-14 | $3.84 | $3.87 | $3.82 | $3.83 | $3.83 | 18,204,100 |
| 2025-07-11 | $3.85 | $3.87 | $3.82 | $3.85 | $3.85 | 22,798,500 |
| 2025-07-10 | $3.84 | $3.90 | $3.83 | $3.85 | $3.85 | 21,038,330 |
| 2025-07-09 | $3.80 | $3.86 | $3.79 | $3.81 | $3.81 | 27,179,320 |
| 2025-07-08 | $3.77 | $3.80 | $3.75 | $3.79 | $3.79 | 15,340,900 |
| 2025-07-07 | $3.74 | $3.77 | $3.72 | $3.77 | $3.77 | 13,760,970 |
| 2025-07-04 | $3.72 | $3.81 | $3.72 | $3.75 | $3.75 | 21,932,000 |
| 2025-07-03 | $3.75 | $3.76 | $3.72 | $3.73 | $3.73 | 14,508,300 |
| 2025-07-02 | $3.67 | $3.77 | $3.66 | $3.75 | $3.75 | 31,616,790 |
| 2025-06-30 | $3.67 | $3.68 | $3.65 | $3.66 | $3.66 | 11,766,100 |
| 2025-06-27 | $3.66 | $3.68 | $3.65 | $3.67 | $3.67 | 11,441,100 |
| 2025-06-26 | $3.68 | $3.68 | $3.64 | $3.66 | $3.66 | 9,566,220 |
| 2025-06-25 | $3.67 | $3.68 | $3.64 | $3.68 | $3.68 | 11,851,220 |
| 2025-06-24 | $3.62 | $3.66 | $3.61 | $3.66 | $3.66 | 9,667,400 |
| 2025-06-23 | $3.57 | $3.61 | $3.55 | $3.61 | $3.61 | 8,036,200 |
| 2025-06-20 | $3.58 | $3.61 | $3.57 | $3.59 | $3.59 | 6,240,000 |
| 2025-06-19 | $3.64 | $3.66 | $3.57 | $3.58 | $3.58 | 15,430,200 |
| 2025-06-18 | $3.69 | $3.70 | $3.64 | $3.65 | $3.65 | 11,222,500 |
| 2025-06-17 | $3.70 | $3.71 | $3.67 | $3.70 | $3.70 | 9,359,210 |
| 2025-06-13 | $3.74 | $3.75 | $3.67 | $3.68 | $3.68 | 16,089,500 |
| 2025-06-12 | $3.76 | $3.77 | $3.73 | $3.74 | $3.74 | 9,694,300 |
| 2025-06-11 | $3.73 | $3.79 | $3.72 | $3.77 | $3.77 | 16,292,100 |
| 2025-06-10 | $3.77 | $3.79 | $3.70 | $3.74 | $3.74 | 18,982,490 |
| 2025-06-09 | $3.76 | $3.82 | $3.75 | $3.77 | $3.77 | 17,234,100 |
| 2025-06-06 | $3.67 | $3.82 | $3.67 | $3.79 | $3.79 | 37,621,500 |
| 2025-06-05 | $3.72 | $3.72 | $3.66 | $3.67 | $3.67 | 14,205,100 |
| 2025-06-04 | $3.70 | $3.73 | $3.70 | $3.71 | $3.71 | 9,846,400 |
| 2025-06-03 | $3.69 | $3.72 | $3.68 | $3.70 | $3.70 | 8,576,900 |
| 2025-05-30 | $3.67 | $3.72 | $3.66 | $3.70 | $3.70 | 9,510,700 |
| 2025-05-29 | $3.69 | $3.69 | $3.65 | $3.68 | $3.68 | 10,802,600 |
| 2025-05-28 | $3.68 | $3.70 | $3.66 | $3.68 | $3.68 | 12,625,900 |
| 2025-05-27 | $3.73 | $3.76 | $3.71 | $3.75 | $3.75 | 8,496,500 |
| 2025-05-26 | $3.76 | $3.77 | $3.72 | $3.74 | $3.74 | 11,037,200 |
| 2025-05-23 | $3.78 | $3.81 | $3.75 | $3.75 | $3.75 | 14,178,900 |
| 2025-05-22 | $3.82 | $3.83 | $3.78 | $3.79 | $3.79 | 11,869,600 |
| 2025-05-21 | $3.81 | $3.83 | $3.78 | $3.83 | $3.83 | 16,749,080 |
| 2025-05-20 | $3.80 | $3.82 | $3.78 | $3.81 | $3.81 | 12,265,000 |
| 2025-05-19 | $3.76 | $3.81 | $3.76 | $3.79 | $3.79 | 12,746,420 |
| 2025-05-16 | $3.79 | $3.81 | $3.76 | $3.77 | $3.77 | 10,709,700 |
| 2025-05-15 | $3.78 | $3.82 | $3.78 | $3.80 | $3.80 | 16,894,300 |
| 2025-05-14 | $3.81 | $3.81 | $3.77 | $3.79 | $3.79 | 11,351,400 |
| 2025-05-13 | $3.78 | $3.82 | $3.77 | $3.79 | $3.79 | 14,402,040 |
| 2025-05-12 | $3.76 | $3.78 | $3.74 | $3.77 | $3.77 | 11,187,700 |
| 2025-05-09 | $3.77 | $3.78 | $3.74 | $3.75 | $3.75 | 13,456,550 |
| 2025-05-08 | $3.76 | $3.78 | $3.74 | $3.77 | $3.77 | 14,258,500 |
| 2025-05-07 | $3.79 | $3.82 | $3.74 | $3.76 | $3.76 | 18,660,300 |
| 2025-05-06 | $3.74 | $3.77 | $3.73 | $3.76 | $3.76 | 16,629,600 |
| 2025-04-30 | $3.80 | $3.80 | $3.71 | $3.72 | $3.72 | 32,424,600 |
| 2025-04-29 | $3.84 | $3.87 | $3.82 | $3.86 | $3.86 | 11,810,440 |
| 2025-04-28 | $3.90 | $3.90 | $3.82 | $3.82 | $3.82 | 17,572,900 |
| 2025-04-25 | $3.88 | $3.94 | $3.87 | $3.90 | $3.90 | 17,824,060 |
| 2025-04-24 | $3.88 | $3.90 | $3.84 | $3.88 | $3.88 | 16,632,700 |
| 2025-04-23 | $3.93 | $3.94 | $3.88 | $3.89 | $3.89 | 19,363,150 |
| 2025-04-22 | $3.86 | $3.94 | $3.86 | $3.93 | $3.93 | 20,227,740 |
| 2025-04-21 | $3.87 | $3.88 | $3.84 | $3.87 | $3.87 | 11,224,100 |
| 2025-04-18 | $3.85 | $3.88 | $3.82 | $3.87 | $3.87 | 11,505,440 |
| 2025-04-17 | $3.83 | $3.88 | $3.82 | $3.85 | $3.85 | 13,588,600 |
| 2025-04-16 | $3.86 | $3.89 | $3.80 | $3.85 | $3.85 | 15,199,000 |
| 2025-04-15 | $3.90 | $3.91 | $3.82 | $3.87 | $3.87 | 20,809,100 |
| 2025-04-14 | $3.91 | $3.93 | $3.89 | $3.90 | $3.90 | 21,564,500 |
| 2025-04-11 | $3.93 | $3.94 | $3.86 | $3.89 | $3.89 | 26,138,100 |
| 2025-04-10 | $3.98 | $3.99 | $3.90 | $3.95 | $3.95 | 34,335,200 |
| 2025-04-09 | $3.77 | $3.99 | $3.73 | $3.96 | $3.96 | 46,518,720 |
| 2025-04-08 | $3.71 | $3.83 | $3.68 | $3.83 | $3.83 | 49,568,100 |
| 2025-04-07 | $3.91 | $3.93 | $3.62 | $3.68 | $3.68 | 49,031,750 |
| 2025-04-03 | $3.93 | $4.02 | $3.93 | $4.02 | $4.02 | 22,991,400 |
| 2025-04-02 | $3.98 | $4.01 | $3.95 | $3.96 | $3.96 | 16,479,500 |
| 2025-04-01 | $3.95 | $4.01 | $3.93 | $3.98 | $3.98 | 19,435,000 |
| 2025-03-31 | $4.03 | $4.03 | $3.92 | $3.95 | $3.95 | 29,475,400 |
| 2025-03-28 | $4.01 | $4.08 | $4.01 | $4.04 | $4.04 | 24,543,760 |
| 2025-03-27 | $4.03 | $4.04 | $3.99 | $4.01 | $4.01 | 16,305,600 |
| 2025-03-26 | $4.06 | $4.08 | $4.02 | $4.03 | $4.03 | 21,066,000 |
| 2025-03-25 | $3.94 | $4.05 | $3.93 | $4.05 | $4.05 | 39,416,000 |
| 2025-03-24 | $3.97 | $4.00 | $3.89 | $3.94 | $3.94 | 26,719,890 |
| 2025-03-21 | $4.03 | $4.04 | $3.96 | $3.97 | $3.97 | 35,557,470 |
| 2025-03-20 | $3.98 | $4.07 | $3.97 | $4.06 | $4.06 | 49,738,060 |
| 2025-03-19 | $3.91 | $4.01 | $3.90 | $3.95 | $3.95 | 47,160,460 |
| 2025-03-18 | $3.87 | $3.91 | $3.85 | $3.88 | $3.88 | 30,291,600 |
| 2025-03-17 | $3.84 | $3.91 | $3.83 | $3.85 | $3.85 | 39,128,560 |
| 2025-03-14 | $3.78 | $3.83 | $3.77 | $3.82 | $3.82 | 23,007,820 |
| 2025-03-13 | $3.75 | $3.79 | $3.73 | $3.78 | $3.78 | 16,130,900 |
| 2025-03-12 | $3.79 | $3.80 | $3.74 | $3.76 | $3.76 | 16,005,200 |
| 2025-03-11 | $3.81 | $3.81 | $3.75 | $3.78 | $3.78 | 21,754,180 |
| 2025-03-10 | $3.76 | $3.83 | $3.74 | $3.81 | $3.81 | 26,220,000 |
| 2025-03-07 | $3.74 | $3.79 | $3.73 | $3.75 | $3.75 | 21,142,600 |
| 2025-03-06 | $3.73 | $3.75 | $3.70 | $3.75 | $3.75 | 15,630,010 |
| 2025-03-05 | $3.73 | $3.73 | $3.67 | $3.73 | $3.73 | 12,201,800 |
| 2025-03-04 | $3.69 | $3.73 | $3.68 | $3.73 | $3.73 | 10,376,550 |
| 2025-03-03 | $3.70 | $3.74 | $3.69 | $3.70 | $3.70 | 13,855,200 |
| 2025-02-28 | $3.73 | $3.75 | $3.68 | $3.70 | $3.70 | 14,920,650 |
| 2025-02-27 | $3.73 | $3.78 | $3.69 | $3.74 | $3.74 | 18,789,200 |
| 2025-02-26 | $3.68 | $3.74 | $3.68 | $3.73 | $3.73 | 16,544,300 |
| 2025-02-25 | $3.71 | $3.73 | $3.67 | $3.68 | $3.68 | 14,915,900 |
| 2025-02-24 | $3.67 | $3.74 | $3.65 | $3.73 | $3.73 | 22,817,700 |
| 2025-02-20 | $3.69 | $3.71 | $3.67 | $3.68 | $3.68 | 13,134,960 |
| 2025-02-19 | $3.70 | $3.73 | $3.67 | $3.70 | $3.70 | 14,555,040 |
| 2025-02-18 | $3.73 | $3.74 | $3.67 | $3.68 | $3.68 | 21,865,550 |
| 2025-02-17 | $3.74 | $3.76 | $3.70 | $3.73 | $3.73 | 25,928,790 |
| 2025-02-14 | $3.80 | $3.81 | $3.74 | $3.75 | $3.75 | 21,311,710 |
| 2025-02-13 | $3.80 | $3.85 | $3.78 | $3.80 | $3.80 | 24,852,200 |
| 2025-02-12 | $3.84 | $3.84 | $3.75 | $3.79 | $3.79 | 19,198,400 |
| 2025-02-11 | $3.86 | $3.86 | $3.79 | $3.83 | $3.83 | 13,238,770 |
| 2025-02-10 | $3.83 | $3.87 | $3.83 | $3.85 | $3.85 | 13,103,890 |
| 2025-02-07 | $3.78 | $3.86 | $3.77 | $3.83 | $3.83 | 18,361,300 |
| 2025-02-06 | $3.76 | $3.79 | $3.73 | $3.79 | $3.79 | 11,011,000 |
| 2025-02-05 | $3.78 | $3.80 | $3.74 | $3.76 | $3.76 | 10,745,800 |
| 2025-01-27 | $3.73 | $3.81 | $3.73 | $3.78 | $3.78 | 14,388,880 |
| 2025-01-24 | $3.73 | $3.74 | $3.68 | $3.71 | $3.71 | 10,559,390 |
| 2025-01-23 | $3.73 | $3.79 | $3.72 | $3.73 | $3.73 | 9,239,040 |
| 2025-01-22 | $3.75 | $3.75 | $3.70 | $3.71 | $3.71 | 6,531,020 |
| 2025-01-21 | $3.79 | $3.79 | $3.73 | $3.74 | $3.74 | 7,824,300 |
| 2025-01-20 | $3.78 | $3.81 | $3.73 | $3.77 | $3.77 | 9,959,000 |
| 2025-01-17 | $3.80 | $3.80 | $3.73 | $3.77 | $3.77 | 8,693,900 |
| 2025-01-16 | $3.77 | $3.82 | $3.75 | $3.79 | $3.79 | 9,749,970 |
| 2025-01-15 | $3.75 | $3.78 | $3.71 | $3.75 | $3.75 | 8,767,000 |
| 2025-01-14 | $3.66 | $3.76 | $3.66 | $3.75 | $3.75 | 12,731,700 |
| 2025-01-13 | $3.61 | $3.68 | $3.58 | $3.65 | $3.65 | 9,099,160 |
| 2025-01-09 | $3.72 | $3.76 | $3.70 | $3.71 | $3.71 | 9,154,500 |
| 2025-01-08 | $3.76 | $3.78 | $3.69 | $3.76 | $3.76 | 11,158,400 |
| 2025-01-07 | $3.78 | $3.81 | $3.71 | $3.78 | $3.78 | 14,309,500 |
| 2025-01-06 | $3.68 | $3.79 | $3.63 | $3.79 | $3.79 | 21,617,100 |
| 2025-01-03 | $3.84 | $3.84 | $3.69 | $3.69 | $3.69 | 20,912,500 |
| 2025-01-02 | $3.92 | $3.96 | $3.80 | $3.81 | $3.81 | 23,722,300 |
| 2024-12-31 | $4.07 | $4.09 | $3.88 | $3.92 | $3.92 | 29,219,310 |
| 2024-12-30 | $4.08 | $4.13 | $4.04 | $4.08 | $4.08 | 18,864,200 |
| 2024-12-27 | $4.06 | $4.11 | $4.03 | $4.10 | $4.10 | 17,895,200 |
| 2024-12-26 | $4.05 | $4.09 | $4.02 | $4.05 | $4.05 | 13,666,100 |
| 2024-12-25 | $4.20 | $4.21 | $4.02 | $4.06 | $4.06 | 29,935,920 |
| 2024-12-24 | $4.00 | $4.26 | $3.98 | $4.22 | $4.22 | 50,577,000 |
| 2024-12-23 | $4.08 | $4.17 | $3.92 | $3.99 | $3.99 | 35,247,710 |
| 2024-12-20 | $3.98 | $4.05 | $3.96 | $4.01 | $4.01 | 18,184,220 |
| 2024-12-19 | $3.93 | $4.00 | $3.91 | $3.97 | $3.97 | 16,450,100 |
| 2024-12-18 | $4.02 | $4.07 | $3.97 | $3.99 | $3.99 | 20,978,400 |
| 2024-12-17 | $4.20 | $4.21 | $3.99 | $4.01 | $4.01 | 38,475,610 |
| 2024-12-16 | $4.29 | $4.32 | $4.18 | $4.20 | $4.20 | 26,226,590 |
| 2024-12-13 | $4.37 | $4.43 | $4.25 | $4.27 | $4.27 | 37,539,440 |
| 2024-12-12 | $4.36 | $4.44 | $4.33 | $4.37 | $4.37 | 44,297,250 |
| 2024-12-11 | $4.22 | $4.39 | $4.22 | $4.36 | $4.36 | 81,629,490 |
| 2024-12-10 | $4.20 | $4.52 | $4.13 | $4.36 | $4.36 | 163,017,210 |
| 2024-12-09 | $4.14 | $4.19 | $4.08 | $4.11 | $4.11 | 23,659,750 |
| 2024-12-06 | $4.07 | $4.15 | $4.05 | $4.14 | $4.14 | 33,144,250 |
| 2024-12-05 | $4.06 | $4.09 | $4.05 | $4.08 | $4.08 | 18,481,800 |
| 2024-12-04 | $4.15 | $4.15 | $4.04 | $4.07 | $4.07 | 19,997,240 |
| 2024-12-03 | $4.19 | $4.22 | $4.11 | $4.17 | $4.17 | 23,418,900 |
| 2024-12-02 | $4.05 | $4.19 | $4.04 | $4.15 | $4.15 | 31,142,200 |
| 2024-11-29 | $4.05 | $4.07 | $3.98 | $4.06 | $4.06 | 22,073,600 |
| 2024-11-28 | $4.06 | $4.11 | $4.01 | $4.05 | $4.05 | 22,280,000 |
| 2024-11-27 | $4.19 | $4.19 | $3.96 | $4.06 | $4.06 | 44,984,870 |
| 2024-11-26 | $4.30 | $4.30 | $4.13 | $4.15 | $4.15 | 37,409,050 |
| 2024-11-25 | $4.07 | $4.30 | $3.98 | $4.30 | $4.30 | 73,889,590 |
| 2024-11-22 | $4.07 | $4.30 | $4.03 | $4.11 | $4.11 | 87,886,640 |
| 2024-11-21 | $4.03 | $4.08 | $4.00 | $4.05 | $4.05 | 19,904,600 |
| 2024-11-20 | $3.90 | $4.03 | $3.88 | $4.03 | $4.03 | 31,491,510 |
| 2024-11-19 | $3.96 | $4.00 | $3.86 | $3.93 | $3.93 | 28,259,370 |
| 2024-11-18 | $4.12 | $4.16 | $3.95 | $3.98 | $3.98 | 40,699,070 |
| 2024-11-15 | $3.91 | $4.02 | $3.89 | $3.99 | $3.99 | 41,841,590 |
| 2024-11-14 | $3.96 | $4.03 | $3.89 | $3.93 | $3.93 | 31,505,750 |
| 2024-11-13 | $3.91 | $3.98 | $3.90 | $3.96 | $3.96 | 24,030,100 |
| 2024-11-12 | $3.93 | $3.97 | $3.88 | $3.90 | $3.90 | 29,297,700 |
| 2024-11-11 | $3.94 | $4.00 | $3.86 | $3.94 | $3.94 | 37,134,140 |
| 2024-11-08 | $4.10 | $4.12 | $3.93 | $3.96 | $3.96 | 52,397,600 |
| 2024-11-07 | $3.95 | $4.14 | $3.92 | $4.08 | $4.08 | 68,343,600 |
| 2024-11-06 | $3.89 | $3.98 | $3.84 | $3.96 | $3.96 | 46,978,690 |
| 2024-11-05 | $3.80 | $3.89 | $3.79 | $3.88 | $3.88 | 31,074,600 |
| 2024-11-04 | $3.84 | $3.86 | $3.76 | $3.81 | $3.81 | 24,660,300 |
| 2024-11-01 | $3.89 | $3.90 | $3.78 | $3.84 | $3.84 | 33,709,010 |
| 2024-10-31 | $3.83 | $3.99 | $3.81 | $3.87 | $3.87 | 58,097,830 |
| 2024-10-30 | $3.68 | $3.83 | $3.67 | $3.79 | $3.79 | 47,057,800 |
| 2024-10-29 | $3.76 | $3.78 | $3.66 | $3.67 | $3.67 | 25,732,250 |
| 2024-10-28 | $3.65 | $3.76 | $3.63 | $3.76 | $3.76 | 40,014,080 |
| 2024-10-25 | $3.62 | $3.65 | $3.60 | $3.65 | $3.65 | 20,840,970 |
| 2024-10-24 | $3.63 | $3.65 | $3.60 | $3.62 | $3.62 | 13,087,760 |
| 2024-10-23 | $3.64 | $3.70 | $3.63 | $3.65 | $3.65 | 17,047,200 |
| 2024-10-22 | $3.61 | $3.65 | $3.61 | $3.65 | $3.65 | 15,368,190 |
| 2024-10-21 | $3.66 | $3.68 | $3.61 | $3.64 | $3.64 | 22,958,390 |
| 2024-10-18 | $3.63 | $3.69 | $3.58 | $3.68 | $3.68 | 31,185,470 |
| 2024-10-17 | $3.74 | $3.79 | $3.63 | $3.64 | $3.64 | 29,798,700 |
| 2024-10-16 | $3.62 | $3.80 | $3.60 | $3.75 | $3.75 | 41,064,000 |
| 2024-10-15 | $3.69 | $3.69 | $3.63 | $3.64 | $3.64 | 20,357,100 |
| 2024-10-14 | $3.63 | $3.71 | $3.57 | $3.69 | $3.69 | 27,700,360 |
| 2024-10-11 | $3.65 | $3.66 | $3.58 | $3.60 | $3.60 | 20,866,140 |
| 2024-10-10 | $3.55 | $3.73 | $3.53 | $3.65 | $3.65 | 38,493,250 |
| 2024-10-09 | $3.77 | $3.77 | $3.53 | $3.55 | $3.55 | 47,796,300 |
| 2024-10-08 | $4.12 | $4.12 | $3.73 | $3.86 | $3.86 | 89,847,670 |
| 2024-09-30 | $3.64 | $3.79 | $3.58 | $3.75 | $3.75 | 70,868,250 |
| 2024-09-27 | $3.43 | $3.50 | $3.38 | $3.50 | $3.50 | 18,556,350 |
| 2024-09-26 | $3.26 | $3.38 | $3.25 | $3.38 | $3.38 | 21,596,360 |
| 2024-09-25 | $3.26 | $3.33 | $3.25 | $3.27 | $3.27 | 29,508,130 |
| 2024-09-24 | $3.14 | $3.22 | $3.13 | $3.22 | $3.22 | 22,989,150 |
| 2024-09-23 | $3.12 | $3.13 | $3.11 | $3.13 | $3.13 | 5,403,700 |
| 2024-09-20 | $3.12 | $3.14 | $3.11 | $3.13 | $3.13 | 7,030,300 |
| 2024-09-19 | $3.08 | $3.14 | $3.06 | $3.12 | $3.12 | 8,850,250 |
| 2024-09-18 | $3.05 | $3.08 | $3.02 | $3.07 | $3.07 | 4,716,300 |
| 2024-09-13 | $3.05 | $3.07 | $3.04 | $3.06 | $3.06 | 4,681,110 |
| 2024-09-12 | $3.06 | $3.08 | $3.04 | $3.05 | $3.05 | 3,222,400 |
| 2024-09-11 | $3.07 | $3.07 | $3.03 | $3.05 | $3.05 | 4,416,140 |
| 2024-09-10 | $3.07 | $3.09 | $3.03 | $3.07 | $3.07 | 5,110,700 |
| 2024-09-09 | $3.06 | $3.10 | $3.05 | $3.08 | $3.08 | 4,558,700 |
| 2024-09-06 | $3.10 | $3.14 | $3.07 | $3.08 | $3.08 | 5,878,990 |
| 2024-09-05 | $3.09 | $3.11 | $3.08 | $3.11 | $3.11 | 7,091,640 |
| 2024-09-04 | $3.13 | $3.15 | $3.08 | $3.09 | $3.09 | 8,657,740 |
| 2024-09-03 | $3.12 | $3.15 | $3.09 | $3.15 | $3.15 | 9,212,900 |
| 2024-09-02 | $3.14 | $3.19 | $3.12 | $3.12 | $3.12 | 14,268,470 |
| 2024-08-30 | $3.08 | $3.17 | $3.06 | $3.13 | $3.13 | 13,563,500 |
| 2024-08-29 | $3.09 | $3.12 | $3.06 | $3.10 | $3.10 | 9,828,200 |
| 2024-08-28 | $3.17 | $3.18 | $3.07 | $3.09 | $3.09 | 15,430,670 |
| 2024-08-27 | $3.19 | $3.23 | $3.16 | $3.17 | $3.17 | 25,947,870 |
| 2024-08-26 | $3.27 | $3.27 | $3.14 | $3.22 | $3.22 | 40,275,480 |
| 2024-08-23 | $3.00 | $3.30 | $2.95 | $3.23 | $3.23 | 33,315,440 |
| 2024-08-22 | $3.02 | $3.04 | $2.99 | $3.00 | $3.00 | 4,551,900 |
| 2024-08-21 | $3.04 | $3.05 | $3.01 | $3.03 | $3.03 | 3,929,850 |
| 2024-08-20 | $3.10 | $3.10 | $3.03 | $3.05 | $3.05 | 6,757,700 |
| 2024-08-19 | $3.10 | $3.13 | $3.09 | $3.11 | $3.11 | 4,157,720 |
| 2024-08-16 | $3.14 | $3.14 | $3.10 | $3.12 | $3.12 | 5,884,900 |
| 2024-08-15 | $3.13 | $3.16 | $3.09 | $3.13 | $3.13 | 16,501,500 |
| 2024-08-14 | $3.13 | $3.29 | $3.13 | $3.17 | $3.17 | 21,272,920 |
| 2024-08-13 | $3.09 | $3.13 | $3.08 | $3.13 | $3.13 | 4,232,110 |
| 2024-08-12 | $3.12 | $3.13 | $3.08 | $3.09 | $3.09 | 5,911,200 |
| 2024-08-09 | $3.12 | $3.17 | $3.12 | $3.13 | $3.13 | 8,847,140 |
| 2024-08-08 | $3.09 | $3.14 | $3.08 | $3.13 | $3.13 | 7,054,290 |
| 2024-08-07 | $3.11 | $3.11 | $3.08 | $3.10 | $3.10 | 4,895,100 |
| 2024-08-06 | $3.10 | $3.12 | $3.08 | $3.11 | $3.11 | 5,092,740 |
| 2024-08-05 | $3.11 | $3.16 | $3.08 | $3.09 | $3.09 | 8,014,140 |
| 2024-08-02 | $3.12 | $3.15 | $3.10 | $3.13 | $3.13 | 5,082,850 |
| 2024-08-01 | $3.14 | $3.16 | $3.11 | $3.13 | $3.13 | 5,436,800 |
| 2024-07-31 | $3.06 | $3.15 | $3.06 | $3.14 | $3.14 | 8,326,220 |
| 2024-07-30 | $3.03 | $3.07 | $3.01 | $3.07 | $3.07 | 5,654,310 |
| 2024-07-29 | $3.08 | $3.08 | $3.04 | $3.04 | $3.04 | 4,213,550 |
| 2024-07-26 | $3.03 | $3.08 | $3.03 | $3.07 | $3.07 | 4,719,570 |
| 2024-07-25 | $3.00 | $3.05 | $2.99 | $3.03 | $3.03 | 4,541,000 |
| 2024-07-24 | $3.04 | $3.05 | $2.99 | $3.00 | $3.00 | 6,816,670 |
| 2024-07-23 | $3.08 | $3.10 | $3.04 | $3.04 | $3.04 | 5,115,100 |
| 2024-07-22 | $3.10 | $3.11 | $3.07 | $3.09 | $3.09 | 4,448,100 |
| 2024-07-19 | $3.11 | $3.12 | $3.08 | $3.11 | $3.11 | 4,326,900 |
| 2024-07-18 | $3.08 | $3.13 | $3.04 | $3.12 | $3.12 | 8,515,400 |
| 2024-07-17 | $3.05 | $3.09 | $3.05 | $3.09 | $3.09 | 5,525,500 |
| 2024-07-16 | $3.06 | $3.07 | $3.04 | $3.07 | $3.07 | 3,723,530 |
| 2024-07-15 | $3.08 | $3.09 | $3.05 | $3.07 | $3.07 | 5,615,700 |
| 2024-07-12 | $3.06 | $3.09 | $3.05 | $3.07 | $3.07 | 8,073,400 |
| 2024-07-11 | $3.04 | $3.07 | $3.00 | $3.06 | $3.06 | 11,190,910 |
| 2024-07-10 | $3.08 | $3.08 | $2.97 | $2.99 | $2.99 | 14,036,200 |
| 2024-07-09 | $3.11 | $3.13 | $2.98 | $3.09 | $3.09 | 15,634,340 |
| 2024-07-08 | $3.22 | $3.22 | $3.10 | $3.12 | $3.12 | 8,712,900 |
| 2024-07-05 | $3.21 | $3.25 | $3.19 | $3.23 | $3.23 | 8,719,500 |
| 2024-07-04 | $3.30 | $3.30 | $3.22 | $3.23 | $3.23 | 10,546,010 |
| 2024-07-03 | $3.32 | $3.33 | $3.29 | $3.30 | $3.30 | 6,996,970 |
| 2024-07-02 | $3.32 | $3.33 | $3.30 | $3.32 | $3.32 | 6,944,060 |
| 2024-07-01 | $3.26 | $3.33 | $3.26 | $3.33 | $3.33 | 7,991,720 |
| 2024-06-28 | $3.29 | $3.32 | $3.26 | $3.28 | $3.28 | 7,950,700 |
| 2024-06-27 | $3.29 | $3.33 | $3.28 | $3.29 | $3.29 | 8,235,100 |
| 2024-06-26 | $3.24 | $3.31 | $3.21 | $3.31 | $3.31 | 7,649,500 |
| 2024-06-25 | $3.27 | $3.31 | $3.24 | $3.26 | $3.26 | 8,180,770 |
| 2024-06-24 | $3.31 | $3.35 | $3.23 | $3.29 | $3.29 | 13,155,120 |
| 2024-06-21 | $3.29 | $3.38 | $3.27 | $3.34 | $3.34 | 11,985,600 |
| 2024-06-20 | $3.28 | $3.33 | $3.26 | $3.30 | $3.30 | 9,010,900 |
| 2024-06-19 | $3.30 | $3.32 | $3.28 | $3.29 | $3.29 | 4,717,780 |
| 2024-06-18 | $3.26 | $3.31 | $3.25 | $3.30 | $3.30 | 6,804,700 |
| 2024-06-17 | $3.26 | $3.27 | $3.22 | $3.26 | $3.26 | 7,283,500 |
| 2024-06-14 | $3.24 | $3.28 | $3.21 | $3.27 | $3.27 | 8,412,300 |
| 2024-06-13 | $3.31 | $3.31 | $3.23 | $3.25 | $3.25 | 8,478,610 |
| 2024-06-12 | $3.31 | $3.32 | $3.28 | $3.31 | $3.31 | 8,721,600 |
| 2024-06-11 | $3.37 | $3.37 | $3.29 | $3.30 | $3.30 | 12,545,000 |
| 2024-06-07 | $3.30 | $3.39 | $3.30 | $3.37 | $3.37 | 21,057,900 |
| 2024-06-06 | $3.26 | $3.28 | $3.16 | $3.21 | $3.21 | 16,701,300 |
| 2024-06-05 | $3.29 | $3.32 | $3.26 | $3.26 | $3.26 | 10,339,400 |
| 2024-06-04 | $3.30 | $3.31 | $3.20 | $3.29 | $3.29 | 18,190,400 |
| 2024-06-03 | $3.42 | $3.43 | $3.28 | $3.32 | $3.32 | 24,088,150 |
| 2024-05-31 | $3.44 | $3.45 | $3.42 | $3.44 | $3.44 | 8,028,400 |
| 2024-05-30 | $3.49 | $3.51 | $3.42 | $3.44 | $3.44 | 13,752,400 |
| 2024-05-29 | $3.50 | $3.52 | $3.48 | $3.51 | $3.51 | 8,796,600 |
| 2024-05-28 | $3.56 | $3.56 | $3.48 | $3.50 | $3.50 | 14,992,400 |
| 2024-05-27 | $3.61 | $3.63 | $3.52 | $3.57 | $3.57 | 17,252,880 |
| 2024-05-24 | $3.62 | $3.66 | $3.60 | $3.60 | $3.60 | 11,368,300 |
| 2024-05-23 | $3.70 | $3.71 | $3.62 | $3.63 | $3.63 | 19,291,870 |
| 2024-05-22 | $3.68 | $3.73 | $3.67 | $3.71 | $3.71 | 18,787,890 |
| 2024-05-21 | $3.65 | $3.69 | $3.64 | $3.68 | $3.68 | 16,306,400 |
| 2024-05-20 | $3.66 | $3.69 | $3.63 | $3.67 | $3.67 | 20,530,370 |
| 2024-05-17 | $3.65 | $3.67 | $3.59 | $3.66 | $3.66 | 27,203,410 |
| 2024-05-16 | $3.66 | $3.76 | $3.66 | $3.73 | $3.73 | 34,090,100 |
| 2024-05-15 | $3.66 | $3.68 | $3.64 | $3.67 | $3.67 | 11,709,220 |
| 2024-05-14 | $3.66 | $3.68 | $3.66 | $3.67 | $3.67 | 11,479,020 |
| 2024-05-13 | $3.68 | $3.69 | $3.64 | $3.67 | $3.67 | 12,573,300 |
| 2024-05-10 | $3.72 | $3.72 | $3.66 | $3.69 | $3.69 | 14,275,450 |
| 2024-05-09 | $3.65 | $3.70 | $3.64 | $3.69 | $3.69 | 14,199,610 |
| 2024-05-08 | $3.72 | $3.72 | $3.65 | $3.66 | $3.66 | 15,498,000 |
| 2024-05-07 | $3.69 | $3.72 | $3.68 | $3.72 | $3.72 | 16,352,470 |
| 2024-05-06 | $3.65 | $3.71 | $3.64 | $3.70 | $3.70 | 23,345,420 |
| 2024-04-30 | $3.67 | $3.68 | $3.62 | $3.64 | $3.64 | 31,222,570 |
| 2024-04-29 | $3.66 | $3.73 | $3.64 | $3.72 | $3.72 | 27,889,640 |
| 2024-04-26 | $3.63 | $3.68 | $3.62 | $3.66 | $3.66 | 18,508,300 |
| 2024-04-25 | $3.62 | $3.66 | $3.61 | $3.64 | $3.64 | 16,202,060 |
| 2024-04-24 | $3.70 | $3.77 | $3.65 | $3.67 | $3.67 | 25,488,360 |
| 2024-04-23 | $3.66 | $3.66 | $3.58 | $3.60 | $3.60 | 23,745,850 |
| 2024-04-22 | $3.75 | $3.76 | $3.65 | $3.66 | $3.66 | 25,703,910 |
| 2024-04-19 | $3.70 | $3.79 | $3.64 | $3.72 | $3.72 | 60,012,660 |
| 2024-04-18 | $4.02 | $4.02 | $3.75 | $3.75 | $3.75 | 89,786,170 |
| 2024-04-17 | $3.57 | $3.65 | $3.56 | $3.65 | $3.65 | 23,214,100 |
| 2024-04-16 | $3.67 | $3.67 | $3.53 | $3.54 | $3.54 | 27,446,480 |
| 2024-04-15 | $3.70 | $3.75 | $3.60 | $3.67 | $3.67 | 24,943,560 |
| 2024-04-12 | $3.74 | $3.76 | $3.68 | $3.69 | $3.69 | 16,921,700 |
| 2024-04-11 | $3.72 | $3.79 | $3.70 | $3.75 | $3.75 | 18,584,630 |
| 2024-04-10 | $3.81 | $3.82 | $3.72 | $3.74 | $3.74 | 16,265,890 |
| 2024-04-09 | $3.80 | $3.82 | $3.76 | $3.82 | $3.82 | 15,305,070 |
| 2024-04-08 | $3.83 | $3.87 | $3.79 | $3.81 | $3.81 | 23,587,540 |
| 2024-04-03 | $3.78 | $3.83 | $3.76 | $3.83 | $3.83 | 21,337,650 |
| 2024-04-02 | $3.77 | $3.79 | $3.75 | $3.79 | $3.79 | 21,729,390 |
| 2024-04-01 | $3.70 | $3.77 | $3.69 | $3.77 | $3.77 | 22,953,930 |
| 2024-03-29 | $3.69 | $3.71 | $3.67 | $3.70 | $3.70 | 16,559,280 |
| 2024-03-28 | $3.67 | $3.72 | $3.66 | $3.69 | $3.69 | 25,125,510 |
| 2024-03-27 | $3.73 | $3.81 | $3.68 | $3.69 | $3.69 | 29,439,870 |
| 2024-03-26 | $3.88 | $3.88 | $3.70 | $3.74 | $3.74 | 58,269,530 |
| 2024-03-25 | $3.83 | $3.93 | $3.83 | $3.88 | $3.88 | 35,351,140 |
| 2024-03-22 | $3.84 | $3.86 | $3.78 | $3.85 | $3.85 | 22,790,520 |
| 2024-03-21 | $3.84 | $3.86 | $3.81 | $3.84 | $3.84 | 18,735,700 |
| 2024-03-20 | $3.83 | $3.86 | $3.80 | $3.84 | $3.84 | 19,513,170 |
| 2024-03-19 | $3.82 | $3.89 | $3.81 | $3.84 | $3.84 | 25,588,170 |
| 2024-03-18 | $3.82 | $3.85 | $3.79 | $3.83 | $3.83 | 27,735,980 |
| 2024-03-15 | $3.78 | $3.80 | $3.74 | $3.80 | $3.80 | 16,006,000 |
| 2024-03-14 | $3.74 | $3.84 | $3.73 | $3.78 | $3.78 | 24,647,780 |
| 2024-03-13 | $3.78 | $3.79 | $3.73 | $3.75 | $3.75 | 17,878,900 |
| 2024-03-12 | $3.74 | $3.79 | $3.73 | $3.79 | $3.79 | 23,609,130 |
| 2024-03-11 | $3.71 | $3.75 | $3.70 | $3.75 | $3.75 | 18,308,500 |
| 2024-03-08 | $3.69 | $3.72 | $3.66 | $3.71 | $3.71 | 18,014,300 |
| 2024-03-07 | $3.69 | $3.77 | $3.69 | $3.70 | $3.70 | 27,423,000 |
| 2024-03-06 | $3.66 | $3.74 | $3.65 | $3.69 | $3.69 | 27,725,630 |
| 2024-03-05 | $3.72 | $3.74 | $3.65 | $3.68 | $3.68 | 22,890,500 |
| 2024-03-04 | $3.83 | $3.83 | $3.71 | $3.75 | $3.75 | 34,104,100 |
| 2024-03-01 | $3.86 | $3.88 | $3.76 | $3.81 | $3.81 | 41,236,300 |
| 2024-02-29 | $3.65 | $3.81 | $3.63 | $3.81 | $3.81 | 41,545,930 |
| 2024-02-28 | $3.74 | $3.82 | $3.66 | $3.67 | $3.67 | 34,052,400 |
| 2024-02-27 | $3.72 | $3.74 | $3.68 | $3.74 | $3.74 | 18,142,700 |
| 2024-02-26 | $3.73 | $3.77 | $3.70 | $3.71 | $3.71 | 18,438,100 |
| 2024-02-23 | $3.69 | $3.75 | $3.68 | $3.75 | $3.75 | 17,661,120 |
| 2024-02-22 | $3.69 | $3.76 | $3.67 | $3.72 | $3.72 | 19,166,600 |
| 2024-02-21 | $3.67 | $3.76 | $3.64 | $3.70 | $3.70 | 28,032,390 |
| 2024-02-20 | $3.68 | $3.72 | $3.66 | $3.69 | $3.69 | 16,572,560 |
| 2024-02-19 | $3.66 | $3.74 | $3.63 | $3.71 | $3.71 | 31,546,700 |
| 2024-02-08 | $3.46 | $3.62 | $3.42 | $3.61 | $3.61 | 39,909,760 |
| 2024-02-07 | $3.41 | $3.54 | $3.34 | $3.44 | $3.44 | 35,211,250 |
| 2024-02-06 | $3.16 | $3.44 | $3.09 | $3.37 | $3.37 | 30,851,750 |
| 2024-02-05 | $3.42 | $3.42 | $3.12 | $3.16 | $3.16 | 38,654,610 |
| 2024-02-02 | $3.55 | $3.61 | $3.31 | $3.44 | $3.44 | 31,691,370 |
| 2024-02-01 | $3.61 | $3.65 | $3.53 | $3.57 | $3.57 | 22,935,340 |
| 2024-01-31 | $3.76 | $3.77 | $3.60 | $3.61 | $3.61 | 24,895,390 |
| 2024-01-30 | $3.81 | $3.86 | $3.76 | $3.77 | $3.77 | 22,652,900 |
| 2024-01-29 | $3.85 | $3.92 | $3.84 | $3.85 | $3.85 | 28,564,800 |
| 2024-01-26 | $3.80 | $3.90 | $3.77 | $3.86 | $3.86 | 32,875,900 |
| 2024-01-25 | $3.61 | $3.79 | $3.60 | $3.78 | $3.78 | 25,519,920 |
| 2024-01-24 | $3.55 | $3.62 | $3.48 | $3.62 | $3.62 | 26,341,100 |
| 2024-01-23 | $3.50 | $3.56 | $3.40 | $3.54 | $3.54 | 21,744,700 |
| 2024-01-22 | $3.68 | $3.68 | $3.48 | $3.51 | $3.51 | 22,410,640 |
| 2024-01-19 | $3.77 | $3.78 | $3.69 | $3.69 | $3.69 | 18,517,700 |
| 2024-01-18 | $3.82 | $3.82 | $3.66 | $3.78 | $3.78 | 27,625,480 |
| 2024-01-17 | $3.91 | $3.92 | $3.83 | $3.84 | $3.84 | 15,621,920 |
| 2024-01-16 | $3.89 | $3.93 | $3.86 | $3.92 | $3.92 | 22,811,400 |
| 2024-01-15 | $3.87 | $3.91 | $3.83 | $3.89 | $3.89 | 19,306,620 |
| 2024-01-12 | $3.85 | $3.91 | $3.84 | $3.87 | $3.87 | 16,632,340 |
| 2024-01-11 | $3.83 | $3.88 | $3.81 | $3.86 | $3.86 | 14,970,500 |
| 2024-01-10 | $3.88 | $3.88 | $3.84 | $3.85 | $3.85 | 13,755,800 |
| 2024-01-09 | $3.85 | $3.90 | $3.83 | $3.87 | $3.87 | 16,001,900 |
| 2024-01-08 | $3.90 | $3.91 | $3.84 | $3.84 | $3.84 | 17,518,400 |
| 2024-01-05 | $3.92 | $3.94 | $3.87 | $3.89 | $3.89 | 19,024,100 |
| 2024-01-04 | $3.94 | $3.94 | $3.88 | $3.92 | $3.92 | 18,654,500 |
| 2024-01-03 | $3.95 | $3.98 | $3.92 | $3.94 | $3.94 | 25,939,500 |
| 2024-01-02 | $3.96 | $3.99 | $3.93 | $3.97 | $3.97 | 20,947,000 |
| 2024-01-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-12-29 | $3.91 | $3.98 | $3.91 | $3.95 | $3.95 | 26,079,200 |
| 2023-12-28 | $3.90 | $3.94 | $3.88 | $3.93 | $3.93 | 27,141,800 |
| 2023-12-27 | $3.89 | $3.94 | $3.83 | $3.92 | $3.92 | 21,213,260 |
| 2023-12-26 | $3.85 | $3.91 | $3.85 | $3.88 | $3.88 | 20,788,810 |
| 2023-12-25 | $3.86 | $3.89 | $3.83 | $3.86 | $3.86 | 39,167,910 |
| 2023-12-22 | $3.80 | $3.86 | $3.77 | $3.82 | $3.82 | 21,491,360 |
| 2023-12-21 | $3.72 | $3.82 | $3.69 | $3.81 | $3.81 | 20,917,200 |
| 2023-12-20 | $3.78 | $3.79 | $3.73 | $3.73 | $3.73 | 11,899,500 |
| 2023-12-19 | $3.77 | $3.80 | $3.73 | $3.76 | $3.76 | 17,385,100 |
| 2023-12-18 | $3.80 | $3.84 | $3.75 | $3.76 | $3.76 | 22,280,570 |
| 2023-12-15 | $3.81 | $3.82 | $3.79 | $3.80 | $3.80 | 12,975,440 |
| 2023-12-14 | $3.80 | $3.83 | $3.79 | $3.79 | $3.79 | 12,893,800 |
| 2023-12-13 | $3.82 | $3.84 | $3.78 | $3.79 | $3.79 | 15,543,800 |
| 2023-12-12 | $3.77 | $3.82 | $3.75 | $3.82 | $3.82 | 17,123,510 |
| 2023-12-11 | $3.68 | $3.78 | $3.62 | $3.78 | $3.78 | 20,778,400 |
| 2023-12-08 | $3.76 | $3.77 | $3.69 | $3.69 | $3.69 | 18,659,200 |
| 2023-12-07 | $3.76 | $3.78 | $3.74 | $3.76 | $3.76 | 12,298,200 |
| 2023-12-06 | $3.75 | $3.80 | $3.74 | $3.76 | $3.76 | 12,028,000 |
| 2023-12-05 | $3.80 | $3.81 | $3.75 | $3.75 | $3.75 | 14,630,000 |
| 2023-12-04 | $3.85 | $3.85 | $3.78 | $3.81 | $3.81 | 15,901,170 |
| 2023-12-01 | $3.80 | $3.85 | $3.77 | $3.84 | $3.84 | 19,611,270 |
| 2023-11-30 | $3.76 | $3.83 | $3.76 | $3.80 | $3.80 | 20,189,680 |
| 2023-11-29 | $3.87 | $3.87 | $3.75 | $3.77 | $3.77 | 33,372,400 |
| 2023-11-28 | $3.87 | $3.88 | $3.84 | $3.88 | $3.88 | 11,527,870 |
| 2023-11-27 | $3.87 | $3.88 | $3.84 | $3.87 | $3.87 | 18,837,100 |
| 2023-11-24 | $3.91 | $3.94 | $3.87 | $3.88 | $3.88 | 16,159,300 |
| 2023-11-23 | $3.87 | $3.93 | $3.85 | $3.91 | $3.91 | 24,487,100 |
| 2023-11-22 | $3.90 | $3.92 | $3.86 | $3.86 | $3.86 | 19,561,340 |
| 2023-11-21 | $3.89 | $3.95 | $3.89 | $3.92 | $3.92 | 36,924,500 |
| 2023-11-20 | $3.89 | $3.91 | $3.85 | $3.90 | $3.90 | 20,566,460 |
| 2023-11-17 | $3.87 | $3.89 | $3.84 | $3.88 | $3.88 | 15,985,210 |
| 2023-11-16 | $3.93 | $3.93 | $3.87 | $3.88 | $3.88 | 17,241,160 |
| 2023-11-15 | $3.92 | $3.95 | $3.91 | $3.92 | $3.92 | 28,648,080 |
| 2023-11-14 | $3.91 | $3.91 | $3.86 | $3.89 | $3.89 | 17,739,730 |
| 2023-11-13 | $3.86 | $3.90 | $3.83 | $3.90 | $3.90 | 25,604,760 |
| 2023-11-10 | $3.88 | $3.88 | $3.83 | $3.85 | $3.85 | 15,819,890 |
| 2023-11-09 | $3.87 | $3.92 | $3.86 | $3.88 | $3.88 | 25,396,780 |
| 2023-11-08 | $3.91 | $3.93 | $3.86 | $3.88 | $3.88 | 23,804,110 |
| 2023-11-07 | $3.91 | $3.93 | $3.87 | $3.92 | $3.92 | 21,748,720 |
| 2023-11-06 | $3.89 | $3.94 | $3.88 | $3.93 | $3.93 | 29,257,100 |
| 2023-11-03 | $3.87 | $3.89 | $3.85 | $3.88 | $3.88 | 24,822,900 |
| 2023-11-02 | $3.92 | $3.92 | $3.84 | $3.87 | $3.87 | 38,450,120 |
| 2023-11-01 | $4.01 | $4.14 | $3.91 | $3.92 | $3.92 | 84,737,880 |
| 2023-10-31 | $3.88 | $3.98 | $3.88 | $3.95 | $3.95 | 42,592,400 |
| 2023-10-30 | $3.88 | $3.95 | $3.85 | $3.88 | $3.88 | 41,139,900 |
| 2023-10-27 | $3.72 | $3.84 | $3.71 | $3.81 | $3.81 | 31,620,700 |
| 2023-10-26 | $3.75 | $3.76 | $3.68 | $3.73 | $3.73 | 28,595,000 |
| 2023-10-25 | $3.83 | $3.91 | $3.75 | $3.76 | $3.76 | 51,861,340 |
| 2023-10-24 | $3.63 | $3.71 | $3.62 | $3.67 | $3.67 | 24,229,750 |
| 2023-10-23 | $3.71 | $3.72 | $3.59 | $3.61 | $3.61 | 24,968,060 |
| 2023-10-20 | $3.69 | $3.76 | $3.66 | $3.72 | $3.72 | 19,097,810 |
| 2023-10-19 | $3.77 | $3.79 | $3.69 | $3.70 | $3.70 | 25,257,600 |
| 2023-10-18 | $3.85 | $3.86 | $3.75 | $3.77 | $3.77 | 33,100,160 |
| 2023-10-17 | $3.93 | $3.94 | $3.82 | $3.86 | $3.86 | 27,161,840 |
| 2023-10-16 | $3.90 | $3.94 | $3.89 | $3.92 | $3.92 | 27,537,380 |
| 2023-10-13 | $3.92 | $3.93 | $3.88 | $3.89 | $3.89 | 26,222,770 |
| 2023-10-12 | $3.94 | $3.98 | $3.91 | $3.94 | $3.94 | 33,964,920 |
| 2023-10-11 | $3.92 | $3.99 | $3.88 | $3.91 | $3.91 | 56,028,330 |
| 2023-10-10 | $4.38 | $4.43 | $3.92 | $3.93 | $3.93 | 113,109,540 |
| 2023-10-09 | $4.56 | $4.57 | $4.32 | $4.35 | $4.35 | 64,699,260 |
| 2023-09-28 | $4.57 | $4.64 | $4.54 | $4.63 | $4.63 | 48,360,230 |
| 2023-09-27 | $4.52 | $4.69 | $4.50 | $4.58 | $4.58 | 68,829,210 |
| 2023-09-26 | $4.39 | $4.57 | $4.36 | $4.52 | $4.52 | 63,256,700 |
| 2023-09-25 | $4.42 | $4.51 | $4.35 | $4.38 | $4.38 | 30,996,110 |
| 2023-09-22 | $4.41 | $4.47 | $4.34 | $4.47 | $4.47 | 23,171,260 |
| 2023-09-21 | $4.46 | $4.52 | $4.38 | $4.40 | $4.40 | 23,331,270 |
| 2023-09-20 | $4.48 | $4.55 | $4.46 | $4.46 | $4.46 | 30,875,120 |
| 2023-09-19 | $4.36 | $4.55 | $4.36 | $4.50 | $4.50 | 45,820,970 |
| 2023-09-18 | $4.40 | $4.41 | $4.33 | $4.39 | $4.39 | 33,776,960 |
| 2023-09-15 | $4.43 | $4.55 | $4.38 | $4.43 | $4.43 | 27,807,320 |
| 2023-09-14 | $4.52 | $4.56 | $4.42 | $4.47 | $4.47 | 22,062,140 |
| 2023-09-13 | $4.47 | $4.68 | $4.46 | $4.50 | $4.50 | 38,412,430 |
| 2023-09-12 | $4.55 | $4.61 | $4.46 | $4.48 | $4.48 | 26,552,890 |
| 2023-09-11 | $4.54 | $4.61 | $4.48 | $4.58 | $4.58 | 22,232,940 |
| 2023-09-08 | $4.63 | $4.65 | $4.44 | $4.52 | $4.52 | 29,887,950 |
| 2023-09-07 | $4.67 | $4.75 | $4.62 | $4.63 | $4.63 | 19,228,900 |
| 2023-09-06 | $4.74 | $4.75 | $4.61 | $4.69 | $4.69 | 26,516,970 |
| 2023-09-05 | $4.86 | $4.87 | $4.69 | $4.74 | $4.74 | 49,296,200 |
| 2023-09-04 | $4.64 | $4.92 | $4.60 | $4.88 | $4.88 | 63,832,260 |
| 2023-09-01 | $4.56 | $4.75 | $4.53 | $4.65 | $4.65 | 51,170,890 |
| 2023-08-31 | $4.34 | $4.74 | $4.33 | $4.56 | $4.56 | 75,029,420 |
| 2023-08-30 | $4.48 | $4.50 | $4.23 | $4.34 | $4.34 | 46,136,310 |
| 2023-08-29 | $4.47 | $4.53 | $4.39 | $4.49 | $4.49 | 32,114,510 |
| 2023-08-28 | $4.60 | $4.64 | $4.46 | $4.47 | $4.47 | 63,089,060 |
| 2023-08-25 | $4.39 | $4.44 | $4.30 | $4.34 | $4.34 | 31,865,000 |
| 2023-08-24 | $4.85 | $4.86 | $4.33 | $4.40 | $4.40 | 79,685,880 |
| 2023-08-23 | $4.85 | $4.94 | $4.80 | $4.80 | $4.80 | 44,092,070 |
| 2023-08-22 | $4.68 | $4.95 | $4.68 | $4.90 | $4.90 | 53,253,200 |
| 2023-08-21 | $4.81 | $4.84 | $4.66 | $4.67 | $4.67 | 25,256,240 |
| 2023-08-18 | $4.86 | $5.03 | $4.80 | $4.81 | $4.81 | 46,254,810 |
| 2023-08-17 | $4.66 | $4.95 | $4.64 | $4.88 | $4.88 | 42,139,800 |
| 2023-08-16 | $4.74 | $4.82 | $4.58 | $4.72 | $4.72 | 32,595,820 |
| 2023-08-15 | $4.81 | $4.82 | $4.63 | $4.74 | $4.74 | 35,866,620 |
| 2023-08-14 | $4.45 | $4.90 | $4.42 | $4.81 | $4.81 | 58,523,680 |
| 2023-08-11 | $4.61 | $4.67 | $4.48 | $4.50 | $4.50 | 17,784,150 |
| 2023-08-10 | $4.68 | $4.69 | $4.58 | $4.62 | $4.62 | 12,165,900 |
| 2023-08-09 | $4.63 | $4.75 | $4.60 | $4.63 | $4.63 | 16,436,110 |
| 2023-08-08 | $4.75 | $4.75 | $4.62 | $4.63 | $4.63 | 18,347,800 |
| 2023-08-07 | $4.75 | $4.91 | $4.67 | $4.70 | $4.70 | 34,558,890 |
| 2023-08-04 | $4.76 | $4.83 | $4.71 | $4.77 | $4.77 | 25,156,100 |
| 2023-08-03 | $4.75 | $4.81 | $4.66 | $4.76 | $4.76 | 19,047,700 |
| 2023-08-02 | $4.85 | $4.87 | $4.73 | $4.77 | $4.77 | 23,237,580 |
| 2023-08-01 | $4.78 | $4.92 | $4.76 | $4.86 | $4.86 | 38,102,600 |
| 2023-07-31 | $4.60 | $4.90 | $4.58 | $4.83 | $4.83 | 60,924,370 |
| 2023-07-28 | $4.48 | $4.58 | $4.48 | $4.57 | $4.57 | 19,743,910 |
| 2023-07-27 | $4.55 | $4.57 | $4.46 | $4.49 | $4.49 | 27,881,420 |
| 2023-07-26 | $4.47 | $4.65 | $4.47 | $4.57 | $4.57 | 37,747,720 |
| 2023-07-25 | $4.37 | $4.53 | $4.37 | $4.50 | $4.50 | 34,089,550 |
| 2023-07-24 | $4.39 | $4.40 | $4.30 | $4.34 | $4.34 | 13,650,000 |
| 2023-07-21 | $4.37 | $4.40 | $4.32 | $4.35 | $4.35 | 15,168,700 |
| 2023-07-20 | $4.47 | $4.52 | $4.30 | $4.40 | $4.40 | 23,134,490 |
| 2023-07-19 | $4.38 | $4.47 | $4.38 | $4.46 | $4.46 | 23,755,870 |
| 2023-07-18 | $4.29 | $4.45 | $4.27 | $4.43 | $4.43 | 36,709,300 |
| 2023-07-17 | $4.27 | $4.34 | $4.20 | $4.32 | $4.32 | 19,602,550 |
| 2023-07-14 | $4.30 | $4.33 | $4.26 | $4.27 | $4.27 | 25,649,300 |
| 2023-07-13 | $4.37 | $4.42 | $4.29 | $4.33 | $4.33 | 32,910,340 |
| 2023-07-12 | $4.54 | $4.59 | $4.30 | $4.32 | $4.32 | 58,519,460 |
| 2023-07-11 | $4.36 | $4.64 | $4.31 | $4.56 | $4.56 | 59,179,790 |
| 2023-07-10 | $4.27 | $4.45 | $4.26 | $4.36 | $4.36 | 26,250,270 |
| 2023-07-07 | $4.25 | $4.32 | $4.22 | $4.28 | $4.28 | 16,265,120 |
| 2023-07-06 | $4.25 | $4.30 | $4.23 | $4.25 | $4.25 | 14,574,000 |
| 2023-07-05 | $4.35 | $4.37 | $4.25 | $4.27 | $4.27 | 23,762,700 |
| 2023-07-04 | $4.49 | $4.50 | $4.31 | $4.35 | $4.35 | 36,036,350 |
| 2023-07-03 | $4.42 | $4.59 | $4.40 | $4.50 | $4.50 | 29,946,660 |
| 2023-06-30 | $4.52 | $4.57 | $4.38 | $4.42 | $4.42 | 37,259,200 |
| 2023-06-29 | $4.46 | $4.65 | $4.43 | $4.54 | $4.54 | 28,904,800 |
| 2023-06-28 | $4.40 | $4.50 | $4.35 | $4.46 | $4.46 | 23,634,890 |
| 2023-06-27 | $4.35 | $4.54 | $4.35 | $4.49 | $4.49 | 25,511,000 |
| 2023-06-26 | $4.60 | $4.66 | $4.41 | $4.43 | $4.43 | 25,143,970 |
| 2023-06-21 | $4.74 | $4.75 | $4.59 | $4.60 | $4.60 | 24,417,530 |
| 2023-06-20 | $5.17 | $5.17 | $4.76 | $4.81 | $4.71 | 51,631,700 |
| 2023-06-19 | $5.16 | $5.22 | $5.10 | $5.17 | $5.06 | 17,907,550 |
| 2023-06-16 | $5.18 | $5.23 | $5.11 | $5.16 | $5.05 | 22,742,960 |
| 2023-06-15 | $4.94 | $5.24 | $4.86 | $5.15 | $5.04 | 40,254,010 |
| 2023-06-14 | $4.85 | $5.01 | $4.84 | $4.94 | $4.83 | 22,008,290 |
| 2023-06-13 | $4.95 | $4.98 | $4.77 | $4.85 | $4.75 | 32,533,190 |
| 2023-06-12 | $5.02 | $5.05 | $4.92 | $4.95 | $4.84 | 21,100,550 |
| 2023-06-09 | $5.07 | $5.21 | $5.02 | $5.04 | $4.93 | 29,324,010 |
| 2023-06-08 | $5.12 | $5.28 | $5.00 | $5.07 | $4.96 | 38,894,500 |
| 2023-06-07 | $5.04 | $5.30 | $5.01 | $5.12 | $5.01 | 66,366,450 |
| 2023-06-06 | $4.92 | $5.13 | $4.89 | $4.96 | $4.85 | 31,575,640 |
| 2023-06-05 | $4.95 | $5.03 | $4.89 | $4.90 | $4.80 | 27,290,240 |
| 2023-06-02 | $4.87 | $5.00 | $4.87 | $4.96 | $4.85 | 24,805,580 |
| 2023-06-01 | $4.75 | $4.88 | $4.70 | $4.86 | $4.76 | 22,713,070 |
| 2023-05-31 | $4.78 | $4.85 | $4.72 | $4.77 | $4.77 | 22,382,140 |
| 2023-05-30 | $4.75 | $4.82 | $4.61 | $4.79 | $4.79 | 30,435,860 |
| 2023-05-29 | $4.88 | $4.95 | $4.70 | $4.73 | $4.73 | 38,682,920 |
| 2023-05-26 | $4.90 | $5.00 | $4.83 | $4.91 | $4.91 | 31,224,200 |
| 2023-05-25 | $4.92 | $4.95 | $4.78 | $4.88 | $4.88 | 30,428,990 |
| 2023-05-24 | $5.10 | $5.17 | $4.89 | $4.92 | $4.92 | 47,290,650 |
| 2023-05-23 | $5.15 | $5.33 | $5.03 | $5.14 | $5.14 | 50,499,320 |
| 2023-05-22 | $5.09 | $5.21 | $4.98 | $5.14 | $5.14 | 51,583,100 |
| 2023-05-19 | $5.31 | $5.32 | $4.97 | $5.17 | $5.17 | 66,238,700 |
| 2023-05-18 | $5.30 | $5.53 | $5.20 | $5.34 | $5.34 | 117,228,380 |
| 2023-05-17 | $4.84 | $5.30 | $4.78 | $5.30 | $5.30 | 96,353,750 |
| 2023-05-16 | $5.10 | $5.10 | $4.80 | $4.82 | $4.82 | 50,047,120 |
| 2023-05-15 | $5.13 | $5.17 | $4.72 | $4.96 | $4.96 | 114,310,780 |
| 2023-05-12 | $5.53 | $5.69 | $5.08 | $5.11 | $5.11 | 130,962,460 |
| 2023-05-11 | $5.28 | $5.64 | $5.05 | $5.54 | $5.54 | 159,949,210 |
| 2023-05-10 | $5.45 | $5.71 | $5.33 | $5.42 | $5.42 | 158,869,040 |
| 2023-05-09 | $5.26 | $5.73 | $5.25 | $5.55 | $5.55 | 256,832,290 |
| 2023-05-08 | $5.60 | $5.77 | $4.98 | $5.21 | $5.21 | 245,343,960 |
| 2023-05-05 | $5.28 | $5.52 | $5.20 | $5.36 | $5.36 | 178,583,350 |
| 2023-05-04 | $4.77 | $5.23 | $4.77 | $5.23 | $5.23 | 187,930,870 |
| 2023-05-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-05-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-04-28 | $4.51 | $4.77 | $4.51 | $4.75 | $4.75 | 73,910,390 |
| 2023-04-27 | $4.50 | $4.58 | $4.45 | $4.51 | $4.51 | 42,218,810 |
| 2023-04-26 | $4.52 | $4.63 | $4.39 | $4.50 | $4.50 | 47,932,680 |
| 2023-04-25 | $4.54 | $4.68 | $4.47 | $4.52 | $4.52 | 75,062,890 |
| 2023-04-24 | $4.42 | $4.68 | $4.34 | $4.55 | $4.55 | 76,131,700 |
| 2023-04-21 | $4.35 | $4.50 | $4.30 | $4.42 | $4.42 | 58,991,790 |
| 2023-04-20 | $4.25 | $4.41 | $4.19 | $4.36 | $4.36 | 31,130,370 |
| 2023-04-19 | $4.27 | $4.30 | $4.21 | $4.23 | $4.23 | 16,239,870 |
| 2023-04-18 | $4.36 | $4.37 | $4.26 | $4.28 | $4.28 | 19,357,930 |
| 2023-04-17 | $4.36 | $4.40 | $4.32 | $4.36 | $4.36 | 25,709,800 |
| 2023-04-14 | $4.30 | $4.44 | $4.24 | $4.36 | $4.36 | 44,344,780 |
| 2023-04-13 | $4.26 | $4.33 | $4.23 | $4.30 | $4.30 | 22,654,250 |
| 2023-04-12 | $4.25 | $4.33 | $4.25 | $4.26 | $4.26 | 16,645,280 |
| 2023-04-11 | $4.24 | $4.27 | $4.18 | $4.25 | $4.25 | 21,223,250 |
| 2023-04-10 | $4.27 | $4.35 | $4.23 | $4.24 | $4.24 | 27,033,840 |
| 2023-04-07 | $4.28 | $4.38 | $4.23 | $4.26 | $4.26 | 34,692,860 |
| 2023-04-06 | $4.21 | $4.31 | $4.09 | $4.28 | $4.28 | 56,451,540 |
| 2023-04-05 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2023-04-04 | $4.05 | $4.13 | $4.01 | $4.09 | $4.09 | 23,835,020 |
| 2023-04-03 | $3.96 | $4.07 | $3.95 | $4.05 | $4.05 | 25,249,020 |
| 2023-03-31 | $3.96 | $3.99 | $3.95 | $3.97 | $3.97 | 20,035,950 |
| 2023-03-30 | $4.01 | $4.02 | $3.93 | $3.97 | $3.97 | 17,748,250 |
| 2023-03-29 | $4.05 | $4.07 | $4.00 | $4.00 | $4.00 | 17,086,020 |
| 2023-03-28 | $4.10 | $4.10 | $4.03 | $4.05 | $4.05 | 15,085,500 |
| 2023-03-27 | $4.20 | $4.20 | $4.06 | $4.08 | $4.08 | 26,781,940 |
| 2023-03-24 | $4.23 | $4.26 | $4.18 | $4.19 | $4.19 | 17,337,770 |
| 2023-03-23 | $4.21 | $4.27 | $4.19 | $4.24 | $4.24 | 19,602,890 |
| 2023-03-22 | $4.23 | $4.26 | $4.19 | $4.22 | $4.22 | 19,034,570 |
| 2023-03-21 | $4.28 | $4.29 | $4.19 | $4.25 | $4.25 | 22,586,340 |
| 2023-03-20 | $4.25 | $4.32 | $4.22 | $4.26 | $4.26 | 47,258,500 |
| 2023-03-17 | $4.17 | $4.27 | $4.16 | $4.23 | $4.23 | 28,847,710 |
| 2023-03-16 | $4.24 | $4.25 | $4.14 | $4.16 | $4.16 | 33,870,380 |
| 2023-03-15 | $3.99 | $4.31 | $3.98 | $4.26 | $4.26 | 62,015,540 |
| 2023-03-14 | $4.00 | $4.05 | $3.96 | $3.97 | $3.97 | 14,170,100 |
| 2023-03-13 | $4.06 | $4.07 | $3.98 | $4.01 | $4.01 | 19,623,090 |
| 2023-03-10 | $4.08 | $4.08 | $4.03 | $4.04 | $4.04 | 14,158,510 |
| 2023-03-09 | $4.11 | $4.11 | $4.05 | $4.10 | $4.10 | 11,496,200 |
| 2023-03-08 | $4.07 | $4.11 | $4.07 | $4.11 | $4.11 | 14,362,660 |
| 2023-03-07 | $4.16 | $4.19 | $4.08 | $4.08 | $4.08 | 21,755,400 |
| 2023-03-06 | $4.24 | $4.24 | $4.15 | $4.16 | $4.16 | 18,389,700 |
| 2023-03-03 | $4.20 | $4.24 | $4.18 | $4.23 | $4.23 | 24,355,200 |
| 2023-03-02 | $4.13 | $4.21 | $4.12 | $4.21 | $4.21 | 30,842,750 |
| 2023-03-01 | $4.14 | $4.19 | $4.11 | $4.14 | $4.14 | 30,246,900 |
| 2023-02-28 | $4.10 | $4.13 | $4.07 | $4.13 | $4.13 | 13,674,080 |
| 2023-02-27 | $4.11 | $4.13 | $4.07 | $4.10 | $4.10 | 11,074,700 |
| 2023-02-24 | $4.12 | $4.15 | $4.09 | $4.12 | $4.12 | 12,137,800 |
| 2023-02-23 | $4.19 | $4.19 | $4.11 | $4.14 | $4.14 | 17,475,900 |
| 2023-02-22 | $4.16 | $4.17 | $4.12 | $4.13 | $4.13 | 14,800,300 |
| 2023-02-21 | $4.18 | $4.21 | $4.13 | $4.17 | $4.17 | 22,982,400 |
| 2023-02-20 | $4.05 | $4.15 | $4.05 | $4.15 | $4.15 | 25,071,960 |
| 2023-02-17 | $4.06 | $4.13 | $4.04 | $4.05 | $4.05 | 19,416,300 |
| 2023-02-16 | $4.13 | $4.18 | $4.01 | $4.04 | $4.04 | 23,941,220 |
| 2023-02-15 | $4.16 | $4.23 | $4.11 | $4.13 | $4.13 | 20,608,430 |
| 2023-02-14 | $4.15 | $4.23 | $4.13 | $4.15 | $4.15 | 34,800,910 |
| 2023-02-13 | $4.03 | $4.15 | $4.01 | $4.14 | $4.14 | 31,007,120 |
| 2023-02-10 | $4.04 | $4.05 | $4.01 | $4.04 | $4.04 | 9,239,010 |
| 2023-02-09 | $4.00 | $4.04 | $3.99 | $4.03 | $4.03 | 10,027,070 |
| 2023-02-08 | $4.06 | $4.06 | $3.99 | $4.01 | $4.01 | 9,087,100 |
| 2023-02-07 | $4.03 | $4.06 | $4.02 | $4.04 | $4.04 | 8,778,870 |
| 2023-02-06 | $4.05 | $4.07 | $4.02 | $4.03 | $4.03 | 10,911,700 |
| 2023-02-03 | $4.10 | $4.11 | $4.02 | $4.07 | $4.07 | 21,585,300 |
| 2023-02-02 | $4.05 | $4.13 | $4.02 | $4.12 | $4.12 | 24,534,920 |
| 2023-02-01 | $4.00 | $4.05 | $3.99 | $4.05 | $4.05 | 16,282,650 |
| 2023-01-31 | $3.94 | $4.00 | $3.93 | $4.00 | $4.00 | 15,369,820 |
| 2023-01-30 | $4.00 | $4.01 | $3.94 | $3.96 | $3.96 | 17,402,800 |
| 2023-01-20 | $3.90 | $3.96 | $3.90 | $3.95 | $3.95 | 11,895,750 |
| 2023-01-19 | $3.88 | $3.92 | $3.87 | $3.91 | $3.91 | 10,563,540 |
| 2023-01-18 | $3.87 | $3.88 | $3.84 | $3.87 | $3.87 | 10,843,500 |
| 2023-01-17 | $3.87 | $3.88 | $3.85 | $3.87 | $3.87 | 8,130,310 |
| 2023-01-16 | $3.83 | $3.87 | $3.80 | $3.86 | $3.86 | 14,235,740 |
| 2023-01-13 | $3.73 | $3.82 | $3.72 | $3.81 | $3.81 | 14,205,590 |
| 2023-01-12 | $3.74 | $3.76 | $3.72 | $3.73 | $3.73 | 8,797,600 |
| 2023-01-11 | $3.78 | $3.80 | $3.74 | $3.75 | $3.75 | 9,967,590 |
| 2023-01-10 | $3.78 | $3.79 | $3.74 | $3.78 | $3.78 | 10,137,510 |
| 2023-01-09 | $3.80 | $3.82 | $3.77 | $3.78 | $3.78 | 10,612,660 |
| 2023-01-06 | $3.79 | $3.80 | $3.76 | $3.77 | $3.77 | 10,881,090 |
| 2023-01-05 | $3.80 | $3.83 | $3.78 | $3.79 | $3.79 | 10,487,440 |
| 2023-01-04 | $3.74 | $3.82 | $3.72 | $3.79 | $3.79 | 14,053,060 |
| 2023-01-03 | $3.71 | $3.75 | $3.70 | $3.75 | $3.75 | 12,232,600 |
| 2023-01-02 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2022-12-30 | $3.67 | $3.70 | $3.66 | $3.69 | $3.69 | 10,125,600 |
| 2022-12-29 | $3.74 | $3.76 | $3.65 | $3.66 | $3.66 | 15,890,700 |
| 2022-12-28 | $3.75 | $3.75 | $3.71 | $3.73 | $3.73 | 8,350,800 |
| 2022-12-27 | $3.70 | $3.77 | $3.70 | $3.76 | $3.76 | 16,554,940 |
| 2022-12-26 | $3.70 | $3.71 | $3.66 | $3.68 | $3.68 | 11,309,500 |
| 2022-12-23 | $3.68 | $3.74 | $3.67 | $3.70 | $3.70 | 9,215,740 |
| 2022-12-22 | $3.77 | $3.85 | $3.69 | $3.70 | $3.70 | 15,813,690 |
| 2022-12-21 | $3.79 | $3.80 | $3.72 | $3.75 | $3.75 | 10,259,800 |
| 2022-12-20 | $3.79 | $3.82 | $3.73 | $3.77 | $3.77 | 13,108,420 |
| 2022-12-19 | $3.95 | $3.96 | $3.80 | $3.81 | $3.81 | 21,951,000 |
| 2022-12-16 | $3.81 | $4.00 | $3.80 | $3.92 | $3.92 | 33,388,170 |
| 2022-12-15 | $3.82 | $3.86 | $3.79 | $3.83 | $3.83 | 12,738,540 |
| 2022-12-14 | $3.88 | $3.88 | $3.82 | $3.83 | $3.83 | 12,470,770 |
| 2022-12-13 | $3.87 | $3.90 | $3.84 | $3.89 | $3.89 | 16,660,700 |
| 2022-12-12 | $3.97 | $3.98 | $3.85 | $3.86 | $3.86 | 22,587,900 |
| 2022-12-09 | $3.96 | $4.01 | $3.94 | $4.00 | $4.00 | 19,742,510 |
| 2022-12-08 | $3.90 | $3.98 | $3.88 | $3.97 | $3.97 | 28,383,630 |
| 2022-12-07 | $3.96 | $3.98 | $3.88 | $3.91 | $3.91 | 32,185,230 |
| 2022-12-06 | $4.05 | $4.05 | $3.93 | $3.98 | $3.98 | 31,183,130 |
| 2022-12-05 | $3.94 | $4.11 | $3.92 | $4.07 | $4.07 | 43,475,580 |
| 2022-12-01 | $3.96 | $3.96 | $3.91 | $3.94 | $3.94 | 21,181,100 |
| 2022-11-30 | $3.96 | $3.98 | $3.89 | $3.92 | $3.92 | 18,834,000 |
| 2022-11-29 | $3.86 | $3.96 | $3.85 | $3.96 | $3.96 | 29,826,590 |
| 2022-11-28 | $3.83 | $3.84 | $3.77 | $3.83 | $3.83 | 12,838,210 |
| 2022-11-25 | $3.81 | $3.88 | $3.81 | $3.85 | $3.85 | 15,110,000 |
| 2022-11-24 | $3.87 | $3.88 | $3.81 | $3.82 | $3.82 | 13,984,620 |
| 2022-11-23 | $3.79 | $3.86 | $3.79 | $3.85 | $3.85 | 23,643,510 |
| 2022-11-22 | $3.80 | $3.85 | $3.75 | $3.81 | $3.81 | 16,501,180 |
| 2022-11-21 | $3.79 | $3.81 | $3.72 | $3.79 | $3.79 | 12,164,720 |
| 2022-11-18 | $3.85 | $3.86 | $3.79 | $3.79 | $3.79 | 14,124,820 |
| 2022-11-17 | $3.82 | $3.86 | $3.81 | $3.84 | $3.84 | 13,043,970 |
| 2022-11-16 | $3.87 | $3.90 | $3.82 | $3.84 | $3.84 | 17,136,760 |
| 2022-11-15 | $3.86 | $3.92 | $3.82 | $3.88 | $3.88 | 19,219,670 |
| 2022-11-14 | $3.93 | $3.96 | $3.85 | $3.86 | $3.86 | 21,864,470 |
| 2022-11-11 | $3.84 | $3.91 | $3.81 | $3.88 | $3.88 | 28,793,010 |
| 2022-11-10 | $3.77 | $3.80 | $3.75 | $3.78 | $3.78 | 14,535,340 |
| 2022-11-09 | $3.77 | $3.85 | $3.76 | $3.79 | $3.79 | 18,450,240 |
| 2022-11-08 | $3.77 | $3.89 | $3.72 | $3.81 | $3.81 | 38,601,940 |
| 2022-11-07 | $3.67 | $3.77 | $3.67 | $3.76 | $3.76 | 24,238,530 |
| 2022-11-04 | $3.62 | $3.71 | $3.62 | $3.70 | $3.70 | 26,835,040 |
| 2022-11-03 | $3.63 | $3.65 | $3.60 | $3.64 | $3.64 | 17,871,180 |
| 2022-11-02 | $3.57 | $3.67 | $3.54 | $3.66 | $3.66 | 34,164,870 |
| 2022-11-01 | $3.50 | $3.57 | $3.49 | $3.57 | $3.57 | 17,698,710 |
| 2022-10-31 | $3.51 | $3.55 | $3.46 | $3.48 | $3.48 | 22,730,930 |
| 2022-10-28 | $3.66 | $3.68 | $3.50 | $3.55 | $3.55 | 24,281,050 |
| 2022-10-27 | $3.68 | $3.69 | $3.66 | $3.68 | $3.68 | 14,466,200 |
| 2022-10-26 | $3.62 | $3.70 | $3.61 | $3.67 | $3.67 | 17,545,610 |
| 2022-10-25 | $3.60 | $3.65 | $3.56 | $3.63 | $3.63 | 21,671,210 |
| 2022-10-24 | $3.71 | $3.73 | $3.59 | $3.61 | $3.61 | 23,473,640 |
| 2022-10-21 | $3.72 | $3.76 | $3.69 | $3.70 | $3.70 | 16,973,870 |
| 2022-10-20 | $3.74 | $3.78 | $3.71 | $3.72 | $3.72 | 18,972,710 |
| 2022-10-19 | $3.80 | $3.83 | $3.76 | $3.76 | $3.76 | 19,162,910 |
| 2022-10-18 | $3.84 | $3.86 | $3.79 | $3.82 | $3.82 | 23,954,820 |
| 2022-10-17 | $3.80 | $3.86 | $3.74 | $3.84 | $3.84 | 27,561,880 |
| 2022-10-14 | $3.76 | $3.81 | $3.75 | $3.78 | $3.78 | 24,541,190 |
| 2022-10-13 | $3.75 | $3.77 | $3.71 | $3.74 | $3.74 | 21,603,870 |
| 2022-10-12 | $3.71 | $3.77 | $3.64 | $3.76 | $3.76 | 26,980,340 |
| 2022-10-11 | $3.62 | $3.74 | $3.58 | $3.73 | $3.73 | 30,568,350 |
| 2022-10-10 | $3.68 | $3.72 | $3.60 | $3.62 | $3.62 | 22,349,300 |
| 2022-09-30 | $3.63 | $3.71 | $3.63 | $3.66 | $3.66 | 17,286,450 |
| 2022-09-29 | $3.70 | $3.74 | $3.62 | $3.67 | $3.67 | 17,510,440 |
| 2022-09-28 | $3.79 | $3.80 | $3.67 | $3.67 | $3.67 | 22,119,680 |
| 2022-09-27 | $3.77 | $3.83 | $3.70 | $3.81 | $3.81 | 23,830,660 |
| 2022-09-26 | $3.86 | $3.89 | $3.73 | $3.74 | $3.74 | 36,271,780 |
| 2022-09-23 | $4.01 | $4.03 | $3.87 | $3.88 | $3.88 | 32,857,900 |
| 2022-09-22 | $4.01 | $4.06 | $3.98 | $3.99 | $3.99 | 21,735,590 |
| 2022-09-21 | $3.99 | $4.06 | $3.93 | $4.04 | $4.04 | 32,066,430 |
| 2022-09-20 | $4.06 | $4.12 | $4.00 | $4.01 | $4.01 | 37,856,400 |
| 2022-09-19 | $4.20 | $4.25 | $4.02 | $4.03 | $4.03 | 43,834,150 |
| 2022-09-16 | $4.40 | $4.40 | $4.22 | $4.22 | $4.22 | 35,433,050 |
| 2022-09-15 | $4.48 | $4.54 | $4.33 | $4.43 | $4.43 | 46,493,260 |
| 2022-09-14 | $4.45 | $4.57 | $4.41 | $4.46 | $4.46 | 43,156,230 |
| 2022-09-13 | $4.59 | $4.68 | $4.53 | $4.53 | $4.53 | 56,761,080 |
| 2022-09-12 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2022-09-09 | $4.63 | $4.69 | $4.53 | $4.57 | $4.57 | 59,538,490 |
| 2022-09-08 | $4.57 | $4.69 | $4.45 | $4.63 | $4.63 | 74,846,830 |
| 2022-09-07 | $4.60 | $4.60 | $4.50 | $4.52 | $4.52 | 43,790,480 |
| 2022-09-06 | $4.53 | $4.65 | $4.50 | $4.62 | $4.62 | 70,127,410 |
| 2022-09-05 | $4.42 | $4.63 | $4.40 | $4.59 | $4.59 | 89,003,040 |
| 2022-09-02 | $4.31 | $4.41 | $4.28 | $4.40 | $4.40 | 41,091,200 |
| 2022-09-01 | $4.25 | $4.38 | $4.23 | $4.29 | $4.29 | 30,908,510 |
| 2022-08-31 | $4.23 | $4.30 | $4.18 | $4.25 | $4.25 | 30,012,830 |
| 2022-08-30 | $4.30 | $4.32 | $4.19 | $4.24 | $4.24 | 14,461,720 |
| 2022-08-29 | $4.16 | $4.27 | $4.11 | $4.26 | $4.26 | 13,696,100 |
| 2022-08-26 | $4.25 | $4.32 | $4.22 | $4.22 | $4.22 | 14,409,880 |
| 2022-08-25 | $4.24 | $4.26 | $4.15 | $4.25 | $4.25 | 19,683,800 |
| 2022-08-24 | $4.38 | $4.45 | $4.18 | $4.20 | $4.20 | 37,230,410 |
| 2022-08-23 | $4.38 | $4.41 | $4.33 | $4.39 | $4.39 | 17,181,000 |
| 2022-08-22 | $4.32 | $4.41 | $4.30 | $4.39 | $4.39 | 21,650,900 |
| 2022-08-19 | $4.31 | $4.40 | $4.27 | $4.31 | $4.31 | 20,413,780 |
| 2022-08-18 | $4.44 | $4.44 | $4.29 | $4.31 | $4.31 | 23,790,300 |
| 2022-08-17 | $4.42 | $4.45 | $4.38 | $4.43 | $4.43 | 22,777,310 |
| 2022-08-16 | $4.30 | $4.46 | $4.30 | $4.42 | $4.42 | 41,048,740 |
| 2022-08-15 | $4.25 | $4.29 | $4.21 | $4.25 | $4.25 | 14,241,100 |
| 2022-08-12 | $4.25 | $4.29 | $4.23 | $4.27 | $4.27 | 16,391,200 |
| 2022-08-11 | $4.17 | $4.27 | $4.17 | $4.25 | $4.25 | 18,777,800 |
| 2022-08-10 | $4.18 | $4.19 | $4.13 | $4.15 | $4.15 | 14,827,710 |
| 2022-08-09 | $4.20 | $4.21 | $4.16 | $4.19 | $4.19 | 13,309,160 |
| 2022-08-08 | $4.23 | $4.29 | $4.19 | $4.21 | $4.21 | 15,857,490 |
| 2022-08-05 | $4.18 | $4.24 | $4.13 | $4.23 | $4.23 | 17,063,080 |
| 2022-08-04 | $4.15 | $4.25 | $4.10 | $4.18 | $4.18 | 21,486,020 |
| 2022-08-03 | $4.25 | $4.36 | $4.10 | $4.10 | $4.10 | 30,290,410 |
| 2022-08-02 | $4.32 | $4.34 | $4.14 | $4.26 | $4.26 | 44,770,840 |
| 2022-08-01 | $4.51 | $4.54 | $4.34 | $4.40 | $4.40 | 32,784,410 |
| 2022-07-29 | $4.40 | $4.53 | $4.39 | $4.45 | $4.45 | 38,406,050 |
| 2022-07-28 | $4.42 | $4.54 | $4.40 | $4.40 | $4.40 | 29,113,910 |
| 2022-07-27 | $4.43 | $4.44 | $4.36 | $4.40 | $4.40 | 18,749,600 |
| 2022-07-26 | $4.39 | $4.43 | $4.36 | $4.42 | $4.42 | 18,822,600 |
| 2022-07-25 | $4.45 | $4.46 | $4.36 | $4.39 | $4.39 | 22,910,010 |
| 2022-07-22 | $4.36 | $4.50 | $4.36 | $4.42 | $4.42 | 36,869,800 |
| 2022-07-21 | $4.45 | $4.47 | $4.33 | $4.34 | $4.34 | 43,126,900 |
| 2022-07-20 | $4.45 | $4.51 | $4.40 | $4.46 | $4.46 | 40,181,560 |
| 2022-07-19 | $4.35 | $4.49 | $4.33 | $4.46 | $4.46 | 58,844,800 |
| 2022-07-18 | $4.20 | $4.43 | $4.20 | $4.37 | $4.37 | 64,485,320 |
| 2022-07-15 | $4.31 | $4.35 | $4.18 | $4.20 | $4.20 | 54,339,070 |
| 2022-07-14 | $4.22 | $4.35 | $4.13 | $4.26 | $4.26 | 80,478,610 |
| 2022-07-13 | $4.12 | $4.24 | $4.09 | $4.20 | $4.20 | 66,496,150 |
| 2022-07-12 | $3.95 | $4.20 | $3.93 | $4.16 | $4.16 | 73,775,110 |
| 2022-07-11 | $3.94 | $3.97 | $3.87 | $3.97 | $3.97 | 20,384,970 |
| 2022-07-08 | $3.93 | $3.97 | $3.93 | $3.95 | $3.95 | 15,223,270 |
| 2022-07-07 | $3.97 | $3.99 | $3.92 | $3.93 | $3.93 | 22,443,990 |
| 2022-07-06 | $4.06 | $4.08 | $3.96 | $3.98 | $3.98 | 30,990,020 |
| 2022-07-05 | $4.10 | $4.13 | $4.03 | $4.08 | $4.08 | 30,121,970 |
| 2022-07-04 | $4.11 | $4.11 | $4.05 | $4.09 | $4.09 | 22,216,000 |
| 2022-07-01 | $4.06 | $4.17 | $4.00 | $4.09 | $4.09 | 42,708,970 |
| 2022-06-30 | $4.11 | $4.13 | $4.05 | $4.07 | $4.07 | 33,335,000 |
| 2022-06-29 | $4.09 | $4.15 | $4.07 | $4.09 | $4.09 | 41,749,330 |
| 2022-06-28 | $4.08 | $4.10 | $4.03 | $4.10 | $4.10 | 29,630,940 |
| 2022-06-27 | $4.13 | $4.13 | $4.06 | $4.09 | $4.09 | 28,713,840 |
| 2022-06-24 | $4.15 | $4.17 | $4.08 | $4.12 | $4.12 | 31,633,710 |
| 2022-06-23 | $4.07 | $4.17 | $4.04 | $4.15 | $4.15 | 36,548,220 |
| 2022-06-22 | $4.17 | $4.18 | $4.05 | $4.07 | $4.07 | 28,020,280 |
| 2022-06-21 | $4.15 | $4.25 | $4.10 | $4.16 | $4.16 | 39,704,050 |
| 2022-06-20 | $4.08 | $4.16 | $4.06 | $4.15 | $4.15 | 39,234,550 |
| 2022-06-17 | $4.12 | $4.12 | $3.98 | $4.06 | $4.06 | 41,943,480 |
| 2022-06-16 | $4.26 | $4.31 | $4.21 | $4.27 | $4.11 | 37,323,920 |
| 2022-06-15 | $4.14 | $4.31 | $4.12 | $4.26 | $4.10 | 72,452,730 |
| 2022-06-14 | $4.05 | $4.15 | $4.02 | $4.14 | $3.98 | 23,620,870 |
| 2022-06-13 | $4.17 | $4.19 | $4.08 | $4.10 | $3.94 | 40,155,200 |
| 2022-06-10 | $4.21 | $4.22 | $4.15 | $4.21 | $4.05 | 35,399,460 |
| 2022-06-09 | $4.18 | $4.27 | $4.15 | $4.23 | $4.07 | 52,683,070 |
| 2022-06-08 | $4.20 | $4.23 | $4.10 | $4.19 | $4.03 | 41,491,860 |
| 2022-06-07 | $4.23 | $4.27 | $4.16 | $4.22 | $4.06 | 40,428,710 |
| 2022-06-06 | $4.22 | $4.25 | $4.12 | $4.22 | $4.06 | 52,621,780 |
| 2022-06-02 | $4.16 | $4.21 | $4.08 | $4.21 | $4.05 | 44,275,260 |
| 2022-06-01 | $4.12 | $4.19 | $4.07 | $4.16 | $4.00 | 36,543,450 |
| 2022-05-31 | $4.15 | $4.18 | $4.06 | $4.12 | $3.96 | 32,020,290 |
| 2022-05-30 | $4.18 | $4.20 | $4.10 | $4.14 | $3.98 | 29,776,000 |
| 2022-05-27 | $4.14 | $4.22 | $4.10 | $4.17 | $4.01 | 47,248,030 |
| 2022-05-26 | $4.06 | $4.23 | $4.04 | $4.14 | $3.98 | 49,296,900 |
| 2022-05-25 | $3.99 | $4.05 | $3.93 | $4.05 | $3.90 | 33,265,120 |
| 2022-05-24 | $4.25 | $4.27 | $3.97 | $3.97 | $3.82 | 67,599,970 |
| 2022-05-23 | $4.23 | $4.26 | $4.18 | $4.24 | $4.08 | 31,978,680 |
| 2022-05-20 | $4.25 | $4.26 | $4.19 | $4.23 | $4.07 | 37,287,300 |
| 2022-05-19 | $4.13 | $4.25 | $4.12 | $4.25 | $4.09 | 42,416,630 |
| 2022-05-18 | $4.25 | $4.30 | $4.18 | $4.21 | $4.05 | 46,649,890 |
| 2022-05-17 | $4.37 | $4.38 | $4.16 | $4.28 | $4.12 | 66,804,300 |
| 2022-05-16 | $4.36 | $4.48 | $4.30 | $4.39 | $4.22 | 84,378,620 |
| 2022-05-13 | $4.20 | $4.49 | $4.15 | $4.38 | $4.21 | 115,055,850 |
| 2022-05-12 | $4.09 | $4.20 | $4.08 | $4.18 | $4.02 | 51,076,950 |
| 2022-05-11 | $4.17 | $4.30 | $4.12 | $4.13 | $3.97 | 70,759,200 |
| 2022-05-10 | $3.95 | $4.25 | $3.91 | $4.23 | $4.07 | 89,630,080 |
| 2022-05-09 | $3.97 | $4.09 | $3.96 | $4.01 | $3.86 | 48,507,630 |
| 2022-05-06 | $4.02 | $4.06 | $3.90 | $3.94 | $3.79 | 65,073,340 |
| 2022-05-05 | $4.20 | $4.27 | $4.13 | $4.17 | $4.01 | 93,650,150 |
| 2022-05-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.04 | 0 |
| 2022-05-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.04 | 0 |
| 2022-04-29 | $4.17 | $4.25 | $4.05 | $4.20 | $4.04 | 102,759,430 |
| 2022-04-28 | $4.01 | $4.22 | $3.89 | $4.22 | $4.06 | 108,863,010 |
| 2022-04-27 | $3.88 | $4.12 | $3.88 | $4.11 | $3.95 | 122,426,840 |
| 2022-04-26 | $3.85 | $3.99 | $3.81 | $3.85 | $3.70 | 59,670,810 |
| 2022-04-25 | $3.90 | $4.06 | $3.80 | $3.83 | $3.68 | 71,802,000 |
| 2022-04-22 | $3.87 | $3.98 | $3.81 | $3.95 | $3.80 | 34,156,120 |
| 2022-04-21 | $4.08 | $4.09 | $3.87 | $3.89 | $3.74 | 48,951,920 |
| 2022-04-20 | $4.25 | $4.27 | $4.07 | $4.12 | $3.96 | 49,219,770 |
| 2022-04-19 | $4.16 | $4.34 | $4.13 | $4.26 | $4.10 | 60,203,940 |
| 2022-04-18 | $4.25 | $4.30 | $4.16 | $4.17 | $4.01 | 69,485,490 |
| 2022-04-15 | $4.54 | $4.65 | $4.28 | $4.32 | $4.16 | 87,761,590 |
| 2022-04-14 | $4.44 | $4.68 | $4.37 | $4.60 | $4.43 | 113,185,890 |
| 2022-04-13 | $4.53 | $4.60 | $4.31 | $4.40 | $4.23 | 143,808,190 |
| 2022-04-12 | $4.62 | $4.95 | $4.48 | $4.69 | $4.51 | 172,254,080 |
| 2022-04-11 | $5.10 | $5.36 | $4.80 | $4.82 | $4.64 | 258,869,190 |
| 2022-04-08 | $4.53 | $5.05 | $4.48 | $5.05 | $4.86 | 221,088,370 |
| 2022-04-07 | $4.35 | $4.84 | $4.34 | $4.59 | $4.42 | 189,541,570 |
| 2022-04-06 | $4.28 | $4.40 | $4.24 | $4.40 | $4.23 | 69,701,140 |
| 2022-04-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.08 | 0 |
| 2022-04-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.08 | 0 |
| 2022-04-01 | $4.25 | $4.33 | $4.21 | $4.24 | $4.08 | 72,953,170 |
| 2022-03-31 | $4.28 | $4.45 | $4.22 | $4.39 | $4.22 | 111,894,380 |
| 2022-03-30 | $4.04 | $4.32 | $4.00 | $4.22 | $4.06 | 90,639,730 |
| 2022-03-29 | $4.04 | $4.08 | $3.99 | $4.02 | $3.87 | 36,377,740 |
| 2022-03-28 | $3.84 | $4.12 | $3.79 | $4.10 | $3.94 | 58,648,670 |
| 2022-03-25 | $3.81 | $3.89 | $3.78 | $3.86 | $3.71 | 19,012,700 |
| 2022-03-24 | $3.87 | $3.87 | $3.80 | $3.81 | $3.67 | 14,748,300 |
| 2022-03-23 | $3.93 | $3.94 | $3.85 | $3.88 | $3.73 | 17,151,130 |
| 2022-03-22 | $3.88 | $3.95 | $3.85 | $3.93 | $3.78 | 19,220,070 |
| 2022-03-21 | $3.91 | $3.92 | $3.85 | $3.90 | $3.75 | 20,014,000 |
| 2022-03-18 | $3.78 | $3.90 | $3.75 | $3.89 | $3.74 | 24,986,140 |
| 2022-03-17 | $3.81 | $3.87 | $3.75 | $3.79 | $3.65 | 25,130,990 |
| 2022-03-16 | $3.76 | $3.79 | $3.61 | $3.77 | $3.63 | 26,492,700 |
| 2022-03-15 | $3.93 | $3.98 | $3.68 | $3.70 | $3.56 | 38,173,100 |
| 2022-03-14 | $4.09 | $4.11 | $3.96 | $3.96 | $3.81 | 32,894,500 |
| 2022-03-11 | $4.00 | $4.07 | $3.91 | $4.06 | $3.91 | 35,305,930 |
| 2022-03-10 | $4.10 | $4.12 | $4.01 | $4.07 | $3.92 | 40,783,670 |
| 2022-03-09 | $4.00 | $4.09 | $3.85 | $4.06 | $3.91 | 46,864,050 |
| 2022-03-08 | $4.02 | $4.05 | $3.91 | $3.98 | $3.83 | 26,100,400 |
| 2022-03-07 | $4.02 | $4.08 | $3.97 | $4.01 | $3.86 | 21,740,230 |
| 2022-03-04 | $4.14 | $4.14 | $4.01 | $4.02 | $3.87 | 31,516,290 |
| 2022-03-03 | $4.09 | $4.17 | $4.04 | $4.12 | $3.96 | 38,026,620 |
| 2022-03-02 | $4.05 | $4.10 | $4.02 | $4.06 | $3.91 | 23,479,800 |
| 2022-03-01 | $3.95 | $4.16 | $3.94 | $4.04 | $3.89 | 40,625,140 |
| 2022-02-28 | $3.92 | $3.97 | $3.85 | $3.97 | $3.82 | 22,482,200 |
| 2022-02-25 | $3.90 | $4.02 | $3.87 | $3.89 | $3.74 | 33,393,080 |
| 2022-02-24 | $4.01 | $4.04 | $3.82 | $3.87 | $3.72 | 44,272,730 |
| 2022-02-23 | $4.08 | $4.12 | $4.00 | $4.02 | $3.87 | 28,573,170 |
| 2022-02-22 | $4.07 | $4.12 | $4.03 | $4.06 | $3.91 | 31,855,800 |
| 2022-02-21 | $4.14 | $4.17 | $4.08 | $4.12 | $3.96 | 30,359,940 |
| 2022-02-18 | $4.03 | $4.15 | $4.01 | $4.14 | $3.98 | 43,406,090 |
| 2022-02-17 | $4.11 | $4.12 | $4.03 | $4.07 | $3.92 | 35,464,590 |
| 2022-02-16 | $4.02 | $4.14 | $3.99 | $4.14 | $3.98 | 49,709,070 |
| 2022-02-15 | $3.94 | $4.04 | $3.91 | $4.02 | $3.87 | 46,432,800 |
| 2022-02-14 | $4.01 | $4.01 | $3.90 | $3.92 | $3.77 | 25,623,500 |
| 2022-02-11 | $4.01 | $4.09 | $3.96 | $3.99 | $3.84 | 32,499,900 |
| 2022-02-10 | $3.96 | $4.05 | $3.94 | $4.02 | $3.87 | 29,241,300 |
| 2022-02-09 | $3.97 | $4.05 | $3.94 | $3.98 | $3.83 | 27,539,990 |
| 2022-02-08 | $3.91 | $3.99 | $3.88 | $3.99 | $3.84 | 37,751,730 |
| 2022-02-07 | $3.69 | $3.91 | $3.69 | $3.90 | $3.75 | 41,377,030 |
| 2022-02-04 | $3.64 | $3.64 | $3.64 | $3.64 | $3.50 | 0 |
| 2022-02-03 | $3.64 | $3.64 | $3.64 | $3.64 | $3.50 | 0 |
| 2022-02-02 | $3.64 | $3.64 | $3.64 | $3.64 | $3.50 | 0 |
| 2022-02-01 | $3.64 | $3.64 | $3.64 | $3.64 | $3.50 | 0 |
| 2022-01-28 | $3.65 | $3.69 | $3.58 | $3.64 | $3.50 | 15,420,220 |
| 2022-01-27 | $3.75 | $3.75 | $3.63 | $3.63 | $3.49 | 18,023,500 |
| 2022-01-26 | $3.60 | $3.75 | $3.60 | $3.72 | $3.58 | 25,039,950 |
| 2022-01-25 | $3.82 | $3.83 | $3.57 | $3.58 | $3.44 | 34,224,660 |
| 2022-01-24 | $3.85 | $3.91 | $3.78 | $3.84 | $3.69 | 18,665,900 |
| 2022-01-21 | $3.95 | $3.96 | $3.85 | $3.86 | $3.71 | 27,056,600 |
| 2022-01-20 | $3.96 | $4.16 | $3.94 | $3.96 | $3.81 | 65,189,490 |
| 2022-01-19 | $3.83 | $4.00 | $3.81 | $3.97 | $3.82 | 49,195,190 |
| 2022-01-18 | $3.83 | $3.87 | $3.79 | $3.82 | $3.68 | 16,527,800 |
| 2022-01-17 | $3.82 | $3.83 | $3.78 | $3.82 | $3.68 | 13,131,100 |
| 2022-01-14 | $3.91 | $3.91 | $3.78 | $3.79 | $3.65 | 25,867,000 |
| 2022-01-13 | $3.93 | $3.98 | $3.89 | $3.90 | $3.75 | 19,098,100 |
| 2022-01-12 | $3.96 | $3.97 | $3.88 | $3.94 | $3.79 | 32,403,280 |
| 2022-01-11 | $3.91 | $4.00 | $3.90 | $3.97 | $3.82 | 40,323,520 |
| 2022-01-10 | $3.88 | $3.97 | $3.88 | $3.92 | $3.77 | 25,979,770 |
| 2022-01-07 | $3.90 | $3.98 | $3.87 | $3.91 | $3.76 | 37,492,530 |
| 2022-01-06 | $3.84 | $3.96 | $3.83 | $3.92 | $3.77 | 30,960,940 |
| 2022-01-05 | $3.85 | $3.88 | $3.80 | $3.86 | $3.71 | 20,058,380 |
| 2022-01-04 | $3.80 | $3.86 | $3.76 | $3.85 | $3.70 | 22,285,200 |
| 2022-01-03 | $3.79 | $3.79 | $3.79 | $3.79 | $3.65 | 0 |
| 2021-12-31 | $3.74 | $3.80 | $3.72 | $3.79 | $3.65 | 18,073,300 |
| 2021-12-30 | $3.77 | $3.80 | $3.74 | $3.75 | $3.61 | 14,399,300 |
| 2021-12-29 | $3.80 | $3.81 | $3.74 | $3.76 | $3.62 | 11,401,300 |
| 2021-12-28 | $3.77 | $3.83 | $3.75 | $3.80 | $3.66 | 17,566,600 |
| 2021-12-27 | $3.75 | $3.79 | $3.72 | $3.75 | $3.61 | 14,900,700 |
| 2021-12-24 | $3.79 | $3.80 | $3.70 | $3.71 | $3.57 | 19,231,000 |
| 2021-12-23 | $3.88 | $3.90 | $3.77 | $3.80 | $3.66 | 24,731,750 |
| 2021-12-22 | $3.93 | $3.96 | $3.83 | $3.88 | $3.73 | 30,369,510 |
| 2021-12-21 | $3.78 | $3.93 | $3.77 | $3.92 | $3.77 | 40,631,300 |
| 2021-12-20 | $3.76 | $3.83 | $3.75 | $3.78 | $3.64 | 19,554,740 |
| 2021-12-17 | $3.77 | $3.79 | $3.72 | $3.77 | $3.63 | 19,604,200 |
| 2021-12-16 | $3.74 | $3.79 | $3.73 | $3.76 | $3.62 | 22,339,120 |
| 2021-12-15 | $3.68 | $3.77 | $3.66 | $3.73 | $3.59 | 26,592,480 |
| 2021-12-14 | $3.63 | $3.69 | $3.60 | $3.69 | $3.55 | 19,884,630 |
| 2021-12-13 | $3.63 | $3.71 | $3.63 | $3.64 | $3.50 | 24,433,110 |
| 2021-12-10 | $3.65 | $3.67 | $3.60 | $3.62 | $3.48 | 12,211,460 |
| 2021-12-09 | $3.67 | $3.69 | $3.64 | $3.67 | $3.53 | 13,007,420 |
| 2021-12-08 | $3.68 | $3.69 | $3.62 | $3.68 | $3.54 | 13,182,620 |
| 2021-12-07 | $3.63 | $3.70 | $3.62 | $3.68 | $3.54 | 22,667,870 |
| 2021-12-06 | $3.62 | $3.68 | $3.60 | $3.61 | $3.47 | 14,247,300 |
| 2021-12-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 19,021,580 |
| 2021-12-02 | $3.64 | $3.64 | $3.64 | $3.64 | $3.50 | 29,933,020 |
| 2021-12-01 | $3.51 | $3.57 | $3.51 | $3.57 | $3.43 | 9,259,700 |
| 2021-11-30 | $3.49 | $3.56 | $3.49 | $3.52 | $3.39 | 9,238,790 |
| 2021-11-29 | $3.51 | $3.53 | $3.46 | $3.49 | $3.36 | 10,127,580 |
| 2021-11-26 | $3.59 | $3.59 | $3.55 | $3.55 | $3.42 | 8,042,200 |
| 2021-11-25 | $3.60 | $3.61 | $3.57 | $3.59 | $3.45 | 7,039,400 |
| 2021-11-24 | $3.61 | $3.62 | $3.56 | $3.59 | $3.45 | 10,565,720 |
| 2021-11-23 | $3.61 | $3.64 | $3.59 | $3.61 | $3.47 | 9,386,810 |
| 2021-11-22 | $3.65 | $3.65 | $3.59 | $3.61 | $3.47 | 9,872,110 |
| 2021-11-19 | $3.60 | $3.64 | $3.58 | $3.64 | $3.50 | 15,181,600 |
| 2021-11-18 | $3.59 | $3.64 | $3.57 | $3.60 | $3.46 | 11,400,810 |
| 2021-11-17 | $3.57 | $3.60 | $3.56 | $3.59 | $3.45 | 9,632,300 |
| 2021-11-16 | $3.59 | $3.60 | $3.55 | $3.56 | $3.43 | 8,515,000 |
| 2021-11-15 | $3.57 | $3.60 | $3.55 | $3.59 | $3.45 | 10,788,990 |
| 2021-11-12 | $3.61 | $3.61 | $3.55 | $3.57 | $3.43 | 13,070,710 |
| 2021-11-11 | $3.50 | $3.63 | $3.49 | $3.61 | $3.47 | 22,938,110 |
| 2021-11-10 | $3.50 | $3.52 | $3.46 | $3.51 | $3.38 | 8,279,110 |
| 2021-11-09 | $3.48 | $3.52 | $3.46 | $3.51 | $3.38 | 10,015,880 |
| 2021-11-08 | $3.46 | $3.49 | $3.42 | $3.48 | $3.35 | 9,096,270 |
| 2021-11-05 | $3.51 | $3.51 | $3.51 | $3.51 | $3.38 | 10,984,160 |
| 2021-11-04 | $3.52 | $3.54 | $3.47 | $3.51 | $3.38 | 15,011,850 |
| 2021-11-03 | $3.51 | $3.65 | $3.50 | $3.53 | $3.40 | 19,012,670 |
| 2021-11-02 | $3.49 | $3.55 | $3.42 | $3.45 | $3.32 | 14,675,070 |
| 2021-11-01 | $3.48 | $3.53 | $3.47 | $3.50 | $3.37 | 12,705,640 |
| 2021-10-29 | $3.39 | $3.47 | $3.38 | $3.46 | $3.33 | 10,704,250 |
| 2021-10-28 | $3.44 | $3.47 | $3.36 | $3.39 | $3.26 | 13,432,710 |
| 2021-10-27 | $3.51 | $3.54 | $3.43 | $3.44 | $3.31 | 16,464,910 |
| 2021-10-26 | $3.57 | $3.59 | $3.51 | $3.53 | $3.40 | 12,234,450 |
| 2021-10-25 | $3.59 | $3.59 | $3.48 | $3.57 | $3.43 | 14,677,060 |
| 2021-10-22 | $3.64 | $3.71 | $3.60 | $3.61 | $3.47 | 18,895,530 |
| 2021-10-21 | $3.64 | $3.68 | $3.62 | $3.64 | $3.50 | 11,401,000 |
| 2021-10-20 | $3.70 | $3.71 | $3.63 | $3.63 | $3.49 | 16,047,470 |
| 2021-10-19 | $3.72 | $3.74 | $3.66 | $3.71 | $3.57 | 14,033,600 |
| 2021-10-18 | $3.69 | $3.74 | $3.66 | $3.72 | $3.58 | 13,840,520 |
| 2021-10-15 | $3.77 | $3.77 | $3.67 | $3.68 | $3.54 | 15,523,670 |
| 2021-10-14 | $3.70 | $3.78 | $3.70 | $3.75 | $3.61 | 13,511,700 |
| 2021-10-13 | $3.79 | $3.83 | $3.69 | $3.75 | $3.61 | 17,291,020 |
| 2021-10-12 | $3.91 | $3.91 | $3.75 | $3.81 | $3.67 | 21,883,080 |
| 2021-10-11 | $3.98 | $4.02 | $3.91 | $3.93 | $3.78 | 23,057,840 |
| 2021-10-08 | $3.91 | $3.98 | $3.87 | $3.92 | $3.77 | 22,887,900 |
| 2021-10-07 | $3.86 | $3.86 | $3.86 | $3.86 | $3.71 | 0 |
| 2021-10-06 | $3.86 | $3.86 | $3.86 | $3.86 | $3.71 | 0 |
| 2021-09-30 | $3.85 | $3.92 | $3.84 | $3.86 | $3.71 | 22,850,070 |
| 2021-09-29 | $3.91 | $4.01 | $3.81 | $3.84 | $3.69 | 26,376,560 |
| 2021-09-28 | $3.87 | $3.98 | $3.82 | $3.95 | $3.80 | 32,936,570 |
| 2021-09-27 | $4.18 | $4.18 | $3.85 | $3.85 | $3.70 | 54,345,210 |
| 2021-09-24 | $4.52 | $4.55 | $4.20 | $4.23 | $4.07 | 52,309,580 |
| 2021-09-23 | $4.49 | $4.64 | $4.39 | $4.51 | $4.34 | 67,857,510 |
| 2021-09-22 | $4.25 | $4.45 | $4.21 | $4.45 | $4.28 | 59,005,800 |
| 2021-09-21 | $4.28 | $4.28 | $4.28 | $4.28 | $4.12 | 0 |
| 2021-09-20 | $4.28 | $4.28 | $4.28 | $4.28 | $4.12 | 0 |
| 2021-09-17 | $4.34 | $4.45 | $4.17 | $4.28 | $4.12 | 44,253,500 |
| 2021-09-16 | $4.29 | $4.44 | $4.26 | $4.28 | $4.12 | 54,718,480 |
| 2021-09-15 | $4.29 | $4.32 | $4.18 | $4.25 | $4.09 | 41,090,780 |
| 2021-09-14 | $4.50 | $4.54 | $4.24 | $4.28 | $4.12 | 58,121,710 |
| 2021-09-13 | $4.36 | $4.52 | $4.32 | $4.45 | $4.28 | 63,276,270 |
| 2021-09-10 | $4.53 | $4.79 | $4.33 | $4.37 | $4.20 | 114,425,530 |
| 2021-09-09 | $4.31 | $4.61 | $4.31 | $4.53 | $4.36 | 86,580,760 |
| 2021-09-08 | $4.26 | $4.42 | $4.24 | $4.29 | $4.13 | 56,255,380 |
| 2021-09-07 | $4.23 | $4.27 | $4.18 | $4.25 | $4.09 | 47,929,430 |
| 2021-09-06 | $4.21 | $4.28 | $4.16 | $4.23 | $4.07 | 44,684,400 |
| 2021-09-03 | $4.17 | $4.26 | $4.13 | $4.18 | $4.02 | 56,165,450 |
| 2021-09-02 | $4.07 | $4.35 | $4.04 | $4.23 | $4.07 | 94,561,500 |
| 2021-09-01 | $3.87 | $4.18 | $3.84 | $4.13 | $3.97 | 102,352,680 |
| 2021-08-31 | $3.73 | $3.90 | $3.71 | $3.87 | $3.72 | 47,259,490 |
| 2021-08-30 | $3.76 | $3.79 | $3.71 | $3.74 | $3.60 | 20,631,820 |
| 2021-08-27 | $3.72 | $3.78 | $3.69 | $3.71 | $3.57 | 21,857,920 |
| 2021-08-26 | $3.88 | $3.90 | $3.75 | $3.76 | $3.62 | 29,088,700 |
| 2021-08-25 | $3.80 | $3.83 | $3.75 | $3.82 | $3.68 | 25,463,410 |
| 2021-08-24 | $3.86 | $3.87 | $3.72 | $3.82 | $3.68 | 43,983,140 |
| 2021-08-23 | $3.93 | $3.95 | $3.83 | $3.87 | $3.72 | 52,968,200 |
| 2021-08-20 | $3.71 | $3.95 | $3.71 | $3.92 | $3.77 | 86,064,980 |
| 2021-08-19 | $3.85 | $3.87 | $3.72 | $3.75 | $3.61 | 95,253,460 |
| 2021-08-18 | $3.64 | $3.96 | $3.61 | $3.96 | $3.81 | 132,855,440 |
| 2021-08-17 | $3.53 | $3.66 | $3.51 | $3.60 | $3.46 | 41,903,700 |
| 2021-08-16 | $3.53 | $3.60 | $3.53 | $3.54 | $3.41 | 18,787,940 |
| 2021-08-13 | $3.53 | $3.55 | $3.48 | $3.51 | $3.38 | 14,949,100 |
| 2021-08-12 | $3.57 | $3.58 | $3.52 | $3.53 | $3.40 | 12,923,970 |
| 2021-08-11 | $3.57 | $3.61 | $3.56 | $3.56 | $3.43 | 10,488,360 |
| 2021-08-10 | $3.61 | $3.63 | $3.55 | $3.59 | $3.45 | 9,437,430 |
| 2021-08-09 | $3.55 | $3.65 | $3.52 | $3.60 | $3.46 | 14,734,530 |
| 2021-08-06 | $3.60 | $3.60 | $3.50 | $3.55 | $3.42 | 11,160,500 |
| 2021-08-05 | $3.60 | $3.66 | $3.58 | $3.59 | $3.45 | 12,460,100 |
| 2021-08-04 | $3.60 | $3.65 | $3.56 | $3.61 | $3.47 | 11,101,990 |
| 2021-08-03 | $3.65 | $3.74 | $3.60 | $3.61 | $3.47 | 17,144,520 |
| 2021-08-02 | $3.50 | $3.70 | $3.47 | $3.68 | $3.54 | 22,031,300 |
| 2021-07-30 | $3.56 | $3.59 | $3.53 | $3.54 | $3.41 | 6,329,610 |
| 2021-07-29 | $3.60 | $3.63 | $3.56 | $3.58 | $3.44 | 8,596,930 |
| 2021-07-28 | $3.52 | $3.66 | $3.45 | $3.60 | $3.46 | 18,553,310 |
| 2021-07-27 | $3.60 | $3.64 | $3.53 | $3.57 | $3.43 | 10,671,990 |
| 2021-07-26 | $3.68 | $3.68 | $3.53 | $3.60 | $3.46 | 12,006,760 |
| 2021-07-23 | $3.71 | $3.75 | $3.67 | $3.69 | $3.55 | 12,325,800 |
| 2021-07-22 | $3.60 | $3.71 | $3.59 | $3.71 | $3.57 | 16,366,750 |
| 2021-07-21 | $3.63 | $3.67 | $3.61 | $3.63 | $3.49 | 10,635,610 |
| 2021-07-20 | $3.60 | $3.63 | $3.58 | $3.62 | $3.48 | 6,502,870 |
| 2021-07-19 | $3.58 | $3.65 | $3.58 | $3.62 | $3.48 | 8,720,500 |
| 2021-07-16 | $3.50 | $3.64 | $3.48 | $3.60 | $3.46 | 19,772,570 |
| 2021-07-15 | $3.48 | $3.52 | $3.45 | $3.51 | $3.38 | 8,172,170 |
| 2021-07-14 | $3.50 | $3.54 | $3.49 | $3.49 | $3.36 | 6,977,200 |
| 2021-07-13 | $3.50 | $3.51 | $3.47 | $3.51 | $3.38 | 7,233,000 |
| 2021-07-12 | $3.52 | $3.53 | $3.49 | $3.50 | $3.37 | 6,641,650 |
| 2021-07-09 | $3.45 | $3.50 | $3.43 | $3.49 | $3.36 | 7,109,730 |
| 2021-07-08 | $3.55 | $3.57 | $3.46 | $3.47 | $3.34 | 9,004,860 |
| 2021-07-07 | $3.55 | $3.58 | $3.50 | $3.54 | $3.41 | 7,603,700 |
| 2021-07-06 | $3.48 | $3.59 | $3.46 | $3.56 | $3.43 | 15,428,830 |
| 2021-07-05 | $3.44 | $3.51 | $3.43 | $3.48 | $3.35 | 7,120,130 |
| 2021-07-02 | $3.45 | $3.47 | $3.41 | $3.43 | $3.30 | 7,999,460 |
| 2021-07-01 | $3.42 | $3.53 | $3.40 | $3.49 | $3.36 | 16,246,050 |
| 2021-06-30 | $3.41 | $3.44 | $3.40 | $3.42 | $3.29 | 5,317,130 |
| 2021-06-29 | $3.47 | $3.48 | $3.41 | $3.42 | $3.29 | 5,963,770 |
| 2021-06-28 | $3.48 | $3.49 | $3.46 | $3.47 | $3.34 | 5,672,550 |
| 2021-06-25 | $3.46 | $3.51 | $3.45 | $3.48 | $3.35 | 8,419,700 |
| 2021-06-24 | $3.46 | $3.47 | $3.43 | $3.46 | $3.33 | 7,060,310 |
| 2021-06-23 | $3.53 | $3.53 | $3.45 | $3.47 | $3.34 | 7,475,000 |
| 2021-06-22 | $3.44 | $3.54 | $3.43 | $3.50 | $3.37 | 11,668,950 |
| 2021-06-21 | $3.44 | $3.47 | $3.40 | $3.44 | $3.31 | 9,992,600 |
| 2021-06-18 | $3.54 | $3.54 | $3.39 | $3.43 | $3.30 | 23,584,430 |
| 2021-06-17 | $3.60 | $3.60 | $3.52 | $3.54 | $3.41 | 10,685,000 |
| 2021-06-16 | $3.59 | $3.63 | $3.57 | $3.59 | $3.45 | 5,615,000 |
| 2021-06-15 | $3.68 | $3.69 | $3.58 | $3.59 | $3.45 | 12,303,250 |
| 2021-06-14 | $3.68 | $3.68 | $3.68 | $3.68 | $3.54 | 0 |
| 2021-06-11 | $3.68 | $3.70 | $3.66 | $3.68 | $3.54 | 7,443,000 |
| 2021-06-10 | $3.71 | $3.71 | $3.67 | $3.68 | $3.54 | 10,516,900 |
| 2021-06-09 | $3.71 | $3.73 | $3.70 | $3.71 | $3.57 | 7,593,100 |
| 2021-06-08 | $3.71 | $3.74 | $3.66 | $3.74 | $3.60 | 16,939,630 |
| 2021-06-07 | $3.77 | $3.78 | $3.69 | $3.71 | $3.57 | 17,045,990 |
| 2021-06-04 | $3.79 | $3.80 | $3.76 | $3.78 | $3.64 | 10,387,000 |
| 2021-06-03 | $3.79 | $3.82 | $3.77 | $3.79 | $3.65 | 11,363,900 |
| 2021-06-02 | $3.78 | $3.80 | $3.75 | $3.80 | $3.66 | 10,749,010 |
| 2021-06-01 | $3.77 | $3.79 | $3.75 | $3.79 | $3.65 | 8,449,690 |
| 2021-05-31 | $3.79 | $3.80 | $3.76 | $3.77 | $3.63 | 11,167,320 |
| 2021-05-28 | $3.85 | $3.86 | $3.80 | $3.81 | $3.67 | 13,062,720 |
| 2021-05-27 | $3.80 | $3.87 | $3.78 | $3.86 | $3.71 | 17,893,570 |
| 2021-05-26 | $3.79 | $3.81 | $3.77 | $3.80 | $3.66 | 11,406,670 |
| 2021-05-25 | $3.78 | $3.83 | $3.74 | $3.79 | $3.65 | 15,520,000 |
| 2021-05-24 | $3.79 | $3.80 | $3.76 | $3.78 | $3.64 | 7,534,640 |
| 2021-05-21 | $3.77 | $3.80 | $3.75 | $3.78 | $3.64 | 9,114,900 |
| 2021-05-20 | $3.80 | $3.81 | $3.77 | $3.77 | $3.63 | 10,122,000 |
| 2021-05-19 | $3.81 | $3.88 | $3.78 | $3.84 | $3.69 | 13,121,140 |
| 2021-05-18 | $3.86 | $3.86 | $3.78 | $3.81 | $3.67 | 12,637,780 |
| 2021-05-17 | $3.92 | $3.93 | $3.84 | $3.85 | $3.70 | 14,110,400 |
| 2021-05-14 | $3.91 | $3.94 | $3.86 | $3.90 | $3.75 | 13,327,640 |
| 2021-05-13 | $3.92 | $3.98 | $3.88 | $3.89 | $3.74 | 15,555,380 |
| 2021-05-12 | $3.86 | $3.97 | $3.86 | $3.93 | $3.78 | 17,587,400 |
| 2021-05-11 | $3.87 | $3.91 | $3.83 | $3.89 | $3.74 | 15,024,710 |
| 2021-05-10 | $3.85 | $3.91 | $3.81 | $3.90 | $3.75 | 17,830,260 |
| 2021-05-07 | $3.71 | $3.86 | $3.71 | $3.81 | $3.67 | 19,839,040 |
| 2021-05-06 | $3.70 | $3.75 | $3.67 | $3.72 | $3.58 | 11,472,600 |
| 2021-05-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.56 | 0 |
| 2021-05-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.56 | 0 |
| 2021-04-30 | $3.84 | $3.85 | $3.66 | $3.70 | $3.56 | 29,122,600 |
| 2021-04-29 | $3.85 | $3.88 | $3.81 | $3.86 | $3.71 | 11,171,660 |
| 2021-04-28 | $3.83 | $3.92 | $3.82 | $3.85 | $3.70 | 14,153,960 |
| 2021-04-27 | $3.86 | $3.87 | $3.76 | $3.81 | $3.67 | 16,196,900 |
| 2021-04-26 | $3.92 | $3.93 | $3.85 | $3.86 | $3.71 | 17,362,600 |
| 2021-04-23 | $3.98 | $3.99 | $3.90 | $3.91 | $3.76 | 19,866,580 |
| 2021-04-22 | $3.98 | $4.08 | $3.96 | $3.99 | $3.84 | 21,031,920 |
| 2021-04-21 | $4.00 | $4.01 | $3.94 | $3.96 | $3.81 | 15,732,760 |
| 2021-04-20 | $4.08 | $4.11 | $3.97 | $3.98 | $3.83 | 27,490,380 |
| 2021-04-19 | $4.03 | $4.10 | $4.01 | $4.08 | $3.93 | 24,649,210 |
| 2021-04-16 | $3.87 | $4.07 | $3.87 | $4.03 | $3.88 | 29,072,040 |
| 2021-04-15 | $4.02 | $4.02 | $3.88 | $3.89 | $3.74 | 26,296,290 |
| 2021-04-14 | $4.02 | $4.05 | $4.00 | $4.03 | $3.88 | 16,569,140 |
| 2021-04-13 | $4.09 | $4.12 | $3.98 | $4.00 | $3.85 | 28,530,290 |
| 2021-04-12 | $4.10 | $4.16 | $4.05 | $4.11 | $3.95 | 26,859,500 |
| 2021-04-09 | $4.12 | $4.18 | $4.09 | $4.12 | $3.96 | 27,511,230 |
| 2021-04-08 | $4.18 | $4.25 | $4.08 | $4.14 | $3.98 | 54,985,260 |
| 2021-04-07 | $4.14 | $4.24 | $4.04 | $4.22 | $4.06 | 49,424,530 |
| 2021-04-06 | $4.15 | $4.18 | $4.08 | $4.13 | $3.97 | 34,134,850 |
| 2021-04-05 | $4.15 | $4.15 | $4.15 | $4.15 | $3.99 | 0 |
| 2021-04-02 | $4.22 | $4.24 | $4.12 | $4.15 | $3.99 | 38,321,480 |
| 2021-04-01 | $4.25 | $4.31 | $4.11 | $4.17 | $4.01 | 72,709,080 |
| 2021-03-31 | $4.34 | $4.44 | $4.24 | $4.31 | $4.15 | 109,595,360 |
| 2021-03-30 | $4.11 | $4.50 | $4.11 | $4.37 | $4.20 | 142,219,100 |
| 2021-03-29 | $4.00 | $4.23 | $4.00 | $4.10 | $3.94 | 77,790,760 |
| 2021-03-26 | $3.82 | $3.98 | $3.82 | $3.96 | $3.81 | 36,437,080 |
| 2021-03-25 | $3.89 | $3.92 | $3.81 | $3.81 | $3.67 | 28,749,350 |
| 2021-03-24 | $3.90 | $3.97 | $3.88 | $3.92 | $3.77 | 41,100,610 |
| 2021-03-23 | $3.98 | $4.25 | $3.97 | $4.04 | $3.89 | 72,852,730 |
| 2021-03-22 | $3.86 | $3.98 | $3.85 | $3.95 | $3.80 | 34,094,970 |
| 2021-03-19 | $3.92 | $3.94 | $3.86 | $3.90 | $3.75 | 30,044,400 |
| 2021-03-18 | $3.96 | $4.01 | $3.93 | $3.98 | $3.83 | 30,505,860 |
| 2021-03-17 | $4.07 | $4.08 | $3.96 | $3.99 | $3.84 | 40,298,300 |
| 2021-03-16 | $4.05 | $4.10 | $3.96 | $4.09 | $3.93 | 54,979,610 |
| 2021-03-15 | $3.97 | $4.15 | $3.97 | $4.08 | $3.93 | 79,779,930 |
| 2021-03-12 | $4.08 | $4.27 | $3.98 | $4.04 | $3.89 | 150,771,550 |
| 2021-03-11 | $3.73 | $3.96 | $3.71 | $3.96 | $3.81 | 61,499,720 |
| 2021-03-10 | $3.67 | $3.69 | $3.57 | $3.60 | $3.46 | 14,901,850 |
| 2021-03-09 | $3.72 | $3.74 | $3.53 | $3.65 | $3.51 | 23,138,670 |
| 2021-03-08 | $3.81 | $3.86 | $3.70 | $3.72 | $3.58 | 27,312,690 |
| 2021-03-05 | $3.92 | $3.93 | $3.75 | $3.81 | $3.67 | 38,896,340 |
| 2021-03-04 | $3.82 | $3.99 | $3.81 | $3.94 | $3.79 | 53,336,730 |
| 2021-03-03 | $3.83 | $3.93 | $3.79 | $3.85 | $3.70 | 26,713,740 |
| 2021-03-02 | $3.79 | $3.87 | $3.73 | $3.78 | $3.64 | 21,866,100 |
| 2021-03-01 | $3.75 | $3.79 | $3.71 | $3.79 | $3.65 | 23,893,450 |
| 2021-02-26 | $3.80 | $3.82 | $3.72 | $3.75 | $3.61 | 27,153,530 |
| 2021-02-25 | $3.78 | $4.00 | $3.71 | $3.88 | $3.73 | 48,750,520 |
| 2021-02-24 | $3.71 | $3.82 | $3.70 | $3.76 | $3.62 | 24,657,620 |
| 2021-02-23 | $3.70 | $3.78 | $3.68 | $3.71 | $3.57 | 22,474,010 |
| 2021-02-22 | $3.68 | $3.86 | $3.67 | $3.72 | $3.58 | 47,845,410 |
| 2021-02-19 | $3.47 | $3.70 | $3.45 | $3.66 | $3.52 | 29,362,590 |
| 2021-02-18 | $3.44 | $3.47 | $3.43 | $3.47 | $3.34 | 14,369,000 |
| 2021-02-17 | $3.39 | $3.39 | $3.39 | $3.39 | $3.26 | 0 |
| 2021-02-16 | $3.39 | $3.39 | $3.39 | $3.39 | $3.26 | 0 |
| 2021-02-15 | $3.39 | $3.39 | $3.39 | $3.39 | $3.26 | 0 |
| 2021-02-12 | $3.39 | $3.39 | $3.39 | $3.39 | $3.26 | 0 |
| 2021-02-11 | $3.39 | $3.39 | $3.39 | $3.39 | $3.26 | 0 |
| 2021-02-10 | $3.36 | $3.45 | $3.34 | $3.39 | $3.26 | 11,737,870 |
| 2021-02-09 | $3.24 | $3.37 | $3.23 | $3.37 | $3.24 | 11,956,820 |
| 2021-02-08 | $3.19 | $3.29 | $3.16 | $3.25 | $3.13 | 8,678,420 |
| 2021-02-05 | $3.17 | $3.21 | $3.15 | $3.18 | $3.06 | 8,521,660 |
| 2021-02-04 | $3.30 | $3.30 | $3.13 | $3.17 | $3.05 | 15,367,840 |
| 2021-02-03 | $3.34 | $3.34 | $3.30 | $3.30 | $3.17 | 7,968,450 |
| 2021-02-02 | $3.35 | $3.38 | $3.32 | $3.35 | $3.22 | 8,008,480 |
| 2021-02-01 | $3.37 | $3.38 | $3.30 | $3.33 | $3.20 | 8,247,700 |
| 2021-01-29 | $3.45 | $3.47 | $3.33 | $3.37 | $3.24 | 12,579,200 |
| 2021-01-28 | $3.49 | $3.52 | $3.43 | $3.44 | $3.31 | 10,797,200 |
| 2021-01-27 | $3.53 | $3.56 | $3.50 | $3.52 | $3.39 | 7,728,700 |
| 2021-01-26 | $3.54 | $3.58 | $3.50 | $3.54 | $3.41 | 9,973,080 |
| 2021-01-25 | $3.54 | $3.60 | $3.47 | $3.57 | $3.43 | 19,707,520 |
| 2021-01-22 | $3.65 | $3.65 | $3.57 | $3.57 | $3.43 | 13,857,080 |
| 2021-01-21 | $3.65 | $3.66 | $3.62 | $3.63 | $3.49 | 12,109,870 |
| 2021-01-20 | $3.68 | $3.68 | $3.63 | $3.64 | $3.50 | 10,371,400 |
| 2021-01-19 | $3.64 | $3.71 | $3.61 | $3.68 | $3.54 | 16,561,190 |
| 2021-01-18 | $3.62 | $3.65 | $3.60 | $3.65 | $3.51 | 9,726,520 |
| 2021-01-15 | $3.61 | $3.66 | $3.60 | $3.63 | $3.49 | 11,431,170 |
| 2021-01-14 | $3.61 | $3.68 | $3.52 | $3.63 | $3.49 | 17,785,000 |
| 2021-01-13 | $3.65 | $3.66 | $3.59 | $3.61 | $3.47 | 16,338,500 |
| 2021-01-12 | $3.64 | $3.67 | $3.62 | $3.65 | $3.51 | 11,239,180 |
| 2021-01-11 | $3.71 | $3.72 | $3.61 | $3.63 | $3.49 | 17,443,230 |
| 2021-01-08 | $3.70 | $3.75 | $3.66 | $3.72 | $3.58 | 15,890,640 |
| 2021-01-07 | $3.85 | $3.86 | $3.71 | $3.73 | $3.59 | 30,425,050 |
| 2021-01-06 | $3.76 | $3.96 | $3.76 | $3.90 | $3.75 | 50,378,460 |
| 2021-01-05 | $3.77 | $3.81 | $3.74 | $3.78 | $3.64 | 16,956,760 |
| 2021-01-04 | $3.70 | $3.80 | $3.67 | $3.79 | $3.65 | 28,560,620 |
| 2021-01-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.56 | 0 |
| 2020-12-31 | $3.68 | $3.73 | $3.67 | $3.70 | $3.56 | 15,583,750 |
| 2020-12-30 | $3.70 | $3.70 | $3.65 | $3.66 | $3.52 | 17,550,640 |
| 2020-12-29 | $3.63 | $3.78 | $3.63 | $3.70 | $3.56 | 27,564,540 |
| 2020-12-28 | $3.68 | $3.71 | $3.62 | $3.63 | $3.49 | 12,347,260 |
| 2020-12-25 | $3.63 | $3.74 | $3.59 | $3.70 | $3.56 | 16,283,410 |
| 2020-12-24 | $3.69 | $3.73 | $3.60 | $3.62 | $3.48 | 17,378,510 |
| 2020-12-23 | $3.76 | $3.78 | $3.67 | $3.71 | $3.57 | 25,068,770 |
| 2020-12-22 | $3.84 | $3.85 | $3.76 | $3.77 | $3.63 | 19,563,590 |
| 2020-12-21 | $3.84 | $3.88 | $3.80 | $3.87 | $3.72 | 16,561,560 |
| 2020-12-18 | $3.87 | $3.92 | $3.84 | $3.86 | $3.71 | 14,252,570 |
| 2020-12-17 | $3.83 | $3.88 | $3.78 | $3.87 | $3.72 | 15,362,840 |
| 2020-12-16 | $3.88 | $3.90 | $3.83 | $3.84 | $3.69 | 11,334,240 |
| 2020-12-15 | $3.85 | $3.93 | $3.82 | $3.91 | $3.76 | 17,443,770 |
| 2020-12-14 | $3.85 | $3.86 | $3.81 | $3.85 | $3.70 | 8,492,160 |
| 2020-12-11 | $3.89 | $3.91 | $3.81 | $3.85 | $3.70 | 13,668,550 |
| 2020-12-10 | $3.85 | $3.94 | $3.81 | $3.90 | $3.75 | 11,923,630 |
| 2020-12-09 | $3.93 | $3.94 | $3.85 | $3.87 | $3.72 | 16,634,800 |
| 2020-12-08 | $3.98 | $3.98 | $3.92 | $3.93 | $3.78 | 16,219,670 |
| 2020-12-07 | $4.05 | $4.06 | $3.97 | $3.97 | $3.82 | 20,447,480 |
| 2020-12-04 | $4.04 | $4.05 | $4.01 | $4.04 | $3.89 | 17,961,060 |
| 2020-12-03 | $4.06 | $4.07 | $4.02 | $4.04 | $3.89 | 23,170,510 |
| 2020-12-02 | $4.09 | $4.10 | $4.03 | $4.07 | $3.92 | 31,777,350 |
| 2020-12-01 | $4.04 | $4.10 | $4.02 | $4.09 | $3.93 | 25,258,000 |
| 2020-11-30 | $4.07 | $4.16 | $4.04 | $4.06 | $3.91 | 34,329,250 |
| 2020-11-27 | $4.06 | $4.11 | $4.01 | $4.08 | $3.93 | 22,568,940 |
| 2020-11-26 | $4.08 | $4.10 | $4.00 | $4.08 | $3.93 | 26,492,290 |
| 2020-11-25 | $4.20 | $4.22 | $4.07 | $4.07 | $3.92 | 34,717,800 |
| 2020-11-24 | $4.24 | $4.28 | $4.16 | $4.18 | $4.02 | 40,033,570 |
| 2020-11-23 | $4.07 | $4.34 | $4.05 | $4.25 | $4.09 | 78,076,020 |
| 2020-11-20 | $4.07 | $4.09 | $4.00 | $4.08 | $3.93 | 27,461,900 |
| 2020-11-19 | $4.13 | $4.15 | $4.04 | $4.07 | $3.92 | 32,119,260 |
| 2020-11-18 | $4.15 | $4.20 | $4.12 | $4.15 | $3.99 | 34,876,420 |
| 2020-11-17 | $4.15 | $4.25 | $4.12 | $4.17 | $4.01 | 56,439,110 |
| 2020-11-16 | $4.03 | $4.18 | $4.00 | $4.15 | $3.99 | 49,035,400 |
| 2020-11-13 | $4.06 | $4.06 | $3.99 | $4.02 | $3.87 | 24,474,320 |
| 2020-11-12 | $4.10 | $4.11 | $4.03 | $4.08 | $3.93 | 40,398,470 |
| 2020-11-11 | $3.99 | $4.19 | $3.95 | $4.13 | $3.97 | 70,787,150 |
| 2020-11-10 | $4.04 | $4.07 | $3.98 | $3.98 | $3.83 | 28,180,640 |
| 2020-11-09 | $3.99 | $4.05 | $3.99 | $4.02 | $3.87 | 31,934,150 |
| 2020-11-06 | $3.97 | $4.02 | $3.93 | $3.97 | $3.82 | 29,970,400 |
| 2020-11-05 | $3.99 | $3.99 | $3.91 | $3.96 | $3.81 | 32,771,940 |
| 2020-11-04 | $3.89 | $4.00 | $3.86 | $3.95 | $3.80 | 36,016,930 |
| 2020-11-03 | $3.78 | $3.88 | $3.75 | $3.88 | $3.73 | 22,668,990 |
| 2020-11-02 | $3.76 | $3.82 | $3.73 | $3.75 | $3.61 | 17,023,940 |
| 2020-10-30 | $3.90 | $3.94 | $3.73 | $3.75 | $3.61 | 29,276,940 |
| 2020-10-29 | $3.87 | $3.93 | $3.85 | $3.90 | $3.75 | 16,526,420 |
| 2020-10-28 | $3.90 | $3.94 | $3.84 | $3.92 | $3.77 | 20,310,340 |
| 2020-10-27 | $3.85 | $3.97 | $3.84 | $3.92 | $3.77 | 22,009,100 |
| 2020-10-26 | $3.94 | $3.94 | $3.83 | $3.88 | $3.73 | 24,846,180 |
| 2020-10-23 | $4.01 | $4.05 | $3.95 | $3.96 | $3.81 | 19,240,310 |
| 2020-10-22 | $4.02 | $4.03 | $3.93 | $4.00 | $3.85 | 25,658,620 |
| 2020-10-21 | $4.12 | $4.13 | $4.02 | $4.04 | $3.89 | 24,050,010 |
| 2020-10-20 | $4.05 | $4.12 | $4.02 | $4.12 | $3.96 | 27,138,150 |
| 2020-10-19 | $4.16 | $4.17 | $4.06 | $4.08 | $3.93 | 29,729,170 |
| 2020-10-16 | $4.15 | $4.17 | $4.08 | $4.13 | $3.97 | 28,122,680 |
| 2020-10-15 | $4.23 | $4.26 | $4.14 | $4.17 | $4.01 | 39,888,240 |
| 2020-10-14 | $4.35 | $4.36 | $4.22 | $4.25 | $4.09 | 46,126,940 |
| 2020-10-13 | $4.39 | $4.40 | $4.31 | $4.35 | $4.19 | 39,397,370 |
| 2020-10-12 | $4.28 | $4.40 | $4.27 | $4.39 | $4.22 | 64,657,320 |
| 2020-10-09 | $4.26 | $4.37 | $4.23 | $4.26 | $4.10 | 73,594,630 |
| 2020-10-08 | $4.24 | $4.24 | $4.24 | $4.24 | $4.08 | 0 |
| 2020-10-07 | $4.24 | $4.24 | $4.24 | $4.24 | $4.08 | 0 |
| 2020-10-06 | $4.24 | $4.24 | $4.24 | $4.24 | $4.08 | 0 |
| 2020-10-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.08 | 0 |
| 2020-10-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.08 | 0 |
| 2020-10-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.08 | 0 |
| 2020-09-30 | $4.38 | $4.41 | $4.12 | $4.24 | $4.08 | 67,920,970 |
| 2020-09-29 | $4.47 | $4.66 | $4.32 | $4.37 | $4.20 | 127,586,670 |
| 2020-09-28 | $5.00 | $5.00 | $4.79 | $4.79 | $4.61 | 19,530,100 |
| 2020-09-25 | $5.91 | $5.92 | $5.32 | $5.32 | $5.12 | 57,861,970 |
| 2020-09-24 | $6.06 | $6.12 | $5.80 | $5.91 | $5.69 | 45,082,440 |
| 2020-09-23 | $6.09 | $6.12 | $5.90 | $6.07 | $5.84 | 38,307,590 |
| 2020-09-22 | $6.06 | $6.17 | $5.99 | $6.04 | $5.81 | 42,958,520 |
| 2020-09-21 | $6.01 | $6.22 | $5.90 | $6.17 | $5.94 | 65,613,840 |
| 2020-09-18 | $5.76 | $6.10 | $5.74 | $6.04 | $5.81 | 68,102,230 |
| 2020-09-17 | $5.80 | $5.99 | $5.72 | $5.74 | $5.52 | 36,011,980 |
| 2020-09-16 | $5.90 | $6.04 | $5.75 | $5.82 | $5.60 | 51,753,620 |
| 2020-09-15 | $5.56 | $6.08 | $5.46 | $5.98 | $5.75 | 89,899,220 |
| 2020-09-14 | $5.36 | $5.60 | $5.36 | $5.53 | $5.32 | 33,401,630 |
| 2020-09-11 | $5.39 | $5.39 | $5.10 | $5.33 | $5.13 | 21,918,030 |
| 2020-09-10 | $5.45 | $5.63 | $5.34 | $5.39 | $5.19 | 32,188,510 |
| 2020-09-09 | $5.49 | $5.52 | $5.39 | $5.39 | $5.19 | 20,789,050 |
| 2020-09-08 | $5.53 | $5.56 | $5.40 | $5.55 | $5.34 | 23,003,510 |
| 2020-09-07 | $5.67 | $5.74 | $5.50 | $5.54 | $5.33 | 29,541,010 |
| 2020-09-04 | $5.49 | $5.72 | $5.44 | $5.67 | $5.46 | 24,555,550 |
| 2020-09-03 | $5.79 | $5.79 | $5.58 | $5.60 | $5.39 | 29,956,140 |
| 2020-09-02 | $5.88 | $5.91 | $5.73 | $5.80 | $5.58 | 22,447,600 |
| 2020-09-01 | $5.76 | $5.88 | $5.68 | $5.85 | $5.63 | 27,375,980 |
| 2020-08-31 | $5.67 | $6.05 | $5.67 | $5.79 | $5.57 | 46,081,160 |
| 2020-08-28 | $5.48 | $5.64 | $5.45 | $5.64 | $5.43 | 27,635,370 |
| 2020-08-27 | $5.60 | $5.63 | $5.36 | $5.46 | $5.25 | 37,144,240 |
| 2020-08-26 | $5.94 | $5.95 | $5.41 | $5.60 | $5.39 | 57,459,640 |
| 2020-08-25 | $6.06 | $6.14 | $5.93 | $5.96 | $5.73 | 29,866,900 |
| 2020-08-24 | $5.99 | $6.09 | $5.96 | $6.04 | $5.81 | 28,280,030 |
| 2020-08-21 | $6.03 | $6.12 | $5.95 | $6.02 | $5.79 | 39,231,260 |
| 2020-08-20 | $6.19 | $6.37 | $5.91 | $6.03 | $5.80 | 61,704,120 |
| 2020-08-19 | $6.37 | $6.47 | $6.12 | $6.16 | $5.93 | 77,464,270 |
| 2020-08-18 | $5.90 | $6.45 | $5.85 | $6.36 | $6.12 | 109,644,450 |
| 2020-08-17 | $5.88 | $6.03 | $5.76 | $5.98 | $5.75 | 52,222,450 |
| 2020-08-14 | $5.90 | $5.96 | $5.70 | $5.88 | $5.66 | 41,239,130 |
| 2020-08-13 | $5.91 | $6.04 | $5.82 | $5.94 | $5.71 | 49,172,070 |
| 2020-08-12 | $5.80 | $5.99 | $5.58 | $5.94 | $5.71 | 64,173,180 |
| 2020-08-11 | $6.43 | $6.54 | $5.85 | $5.86 | $5.64 | 107,133,600 |
| 2020-08-10 | $6.76 | $6.87 | $6.42 | $6.50 | $6.25 | 125,032,250 |
| 2020-08-07 | $6.16 | $6.48 | $6.08 | $6.33 | $6.09 | 98,207,100 |
| 2020-08-06 | $5.83 | $6.38 | $5.78 | $6.18 | $5.95 | 124,406,380 |
| 2020-08-05 | $5.75 | $5.88 | $5.66 | $5.83 | $5.61 | 64,859,700 |
| 2020-08-04 | $5.72 | $5.92 | $5.67 | $5.74 | $5.52 | 83,776,850 |
| 2020-08-03 | $5.47 | $5.85 | $5.43 | $5.72 | $5.50 | 97,132,050 |
| 2020-07-31 | $5.53 | $5.56 | $5.35 | $5.42 | $5.21 | 58,809,980 |
| 2020-07-30 | $5.32 | $5.75 | $5.32 | $5.49 | $5.28 | 84,580,040 |
| 2020-07-29 | $5.24 | $5.34 | $5.03 | $5.33 | $5.13 | 79,324,620 |
| 2020-07-28 | $5.32 | $5.43 | $5.03 | $5.19 | $4.99 | 77,143,840 |
| 2020-07-27 | $5.78 | $5.80 | $5.25 | $5.34 | $5.14 | 89,567,280 |
| 2020-07-24 | $5.67 | $5.94 | $5.44 | $5.64 | $5.43 | 119,207,180 |
| 2020-07-23 | $5.70 | $5.82 | $5.41 | $5.66 | $5.45 | 86,250,060 |
| 2020-07-22 | $5.88 | $6.03 | $5.70 | $5.87 | $5.65 | 92,608,240 |
| 2020-07-21 | $6.02 | $6.13 | $5.75 | $5.90 | $5.68 | 117,964,280 |
| 2020-07-20 | $5.70 | $6.36 | $5.68 | $6.16 | $5.93 | 150,529,800 |
| 2020-07-17 | $5.45 | $5.85 | $5.45 | $5.79 | $5.57 | 139,578,250 |
| 2020-07-16 | $5.89 | $6.22 | $5.40 | $5.40 | $5.20 | 161,100,700 |
| 2020-07-15 | $5.78 | $6.27 | $5.65 | $6.00 | $5.77 | 159,968,230 |
| 2020-07-14 | $5.92 | $6.23 | $5.75 | $5.87 | $5.65 | 193,804,410 |
| 2020-07-13 | $5.15 | $5.71 | $5.11 | $5.71 | $5.49 | 113,383,760 |
| 2020-07-10 | $4.90 | $5.38 | $4.86 | $5.19 | $4.99 | 158,573,280 |
| 2020-07-09 | $4.92 | $5.27 | $4.81 | $5.10 | $4.91 | 215,411,850 |
| 2020-07-08 | $4.29 | $4.79 | $4.26 | $4.79 | $4.61 | 118,382,620 |
| 2020-07-07 | $4.34 | $4.41 | $4.23 | $4.35 | $4.19 | 93,534,930 |
| 2020-07-06 | $4.18 | $4.33 | $4.17 | $4.32 | $4.16 | 86,826,870 |
| 2020-07-03 | $4.16 | $4.28 | $4.11 | $4.18 | $4.02 | 68,012,350 |
| 2020-07-02 | $4.10 | $4.20 | $4.08 | $4.18 | $4.02 | 56,249,070 |
| 2020-07-01 | $3.98 | $4.13 | $3.96 | $4.13 | $3.97 | 54,582,640 |
| 2020-06-30 | $4.01 | $4.05 | $3.97 | $3.99 | $3.84 | 23,050,890 |
| 2020-06-29 | $4.09 | $4.09 | $3.96 | $3.99 | $3.84 | 27,234,150 |
| 2020-06-26 | $4.11 | $4.11 | $4.11 | $4.11 | $3.95 | 0 |
| 2020-06-25 | $4.11 | $4.11 | $4.11 | $4.11 | $3.95 | 0 |
| 2020-06-24 | $4.00 | $4.13 | $3.99 | $4.11 | $3.95 | 37,277,890 |
| 2020-06-23 | $4.01 | $4.04 | $3.98 | $3.99 | $3.84 | 25,031,520 |
| 2020-06-22 | $4.07 | $4.07 | $3.98 | $4.01 | $3.86 | 34,587,170 |
| 2020-06-19 | $4.13 | $4.16 | $4.05 | $4.07 | $3.92 | 37,327,610 |
| 2020-06-18 | $4.25 | $4.25 | $4.13 | $4.15 | $3.99 | 31,262,500 |
| 2020-06-17 | $4.22 | $4.30 | $4.17 | $4.25 | $4.09 | 51,902,050 |
| 2020-06-16 | $4.02 | $4.29 | $4.00 | $4.20 | $4.04 | 66,362,120 |
| 2020-06-15 | $3.98 | $4.06 | $3.95 | $4.00 | $3.85 | 22,880,960 |
| 2020-06-12 | $3.95 | $4.03 | $3.93 | $3.97 | $3.82 | 22,111,450 |
| 2020-06-11 | $4.10 | $4.16 | $4.01 | $4.05 | $3.90 | 32,531,620 |
| 2020-06-10 | $4.02 | $4.15 | $3.98 | $4.13 | $3.97 | 40,198,790 |
| 2020-06-09 | $4.04 | $4.05 | $3.99 | $4.04 | $3.89 | 25,986,770 |
| 2020-06-08 | $4.01 | $4.08 | $3.92 | $4.07 | $3.92 | 42,305,150 |
| 2020-06-05 | $3.98 | $4.00 | $3.94 | $4.00 | $3.85 | 14,730,730 |
| 2020-06-04 | $4.02 | $4.02 | $3.96 | $3.99 | $3.84 | 17,331,980 |
| 2020-06-03 | $4.10 | $4.12 | $4.00 | $4.02 | $3.87 | 29,903,200 |
| 2020-06-02 | $3.99 | $4.09 | $3.94 | $4.08 | $3.93 | 39,247,030 |
| 2020-06-01 | $3.88 | $4.01 | $3.88 | $3.99 | $3.84 | 31,390,740 |
| 2020-05-29 | $3.91 | $3.93 | $3.86 | $3.89 | $3.74 | 25,259,820 |
| 2020-05-28 | $3.91 | $4.00 | $3.88 | $3.95 | $3.80 | 30,760,000 |
| 2020-05-27 | $4.03 | $4.04 | $3.87 | $3.91 | $3.76 | 46,790,400 |
| 2020-05-26 | $4.02 | $4.09 | $3.99 | $4.06 | $3.91 | 34,388,750 |
| 2020-05-25 | $4.22 | $4.26 | $3.96 | $4.01 | $3.86 | 60,385,000 |
| 2020-05-22 | $4.40 | $4.54 | $4.23 | $4.23 | $4.07 | 75,396,430 |
| 2020-05-21 | $4.50 | $4.60 | $4.39 | $4.41 | $4.24 | 72,782,720 |
| 2020-05-20 | $4.23 | $4.65 | $4.13 | $4.51 | $4.34 | 129,665,000 |
| 2020-05-19 | $4.27 | $4.32 | $4.20 | $4.23 | $4.07 | 53,433,100 |
| 2020-05-18 | $4.38 | $4.40 | $4.17 | $4.21 | $4.05 | 102,833,430 |
| 2020-05-15 | $4.19 | $4.20 | $4.06 | $4.13 | $3.97 | 49,081,990 |
| 2020-05-14 | $4.44 | $4.47 | $4.14 | $4.18 | $4.02 | 88,498,820 |
| 2020-05-13 | $4.43 | $4.60 | $4.40 | $4.47 | $4.30 | 82,259,360 |
| 2020-05-12 | $4.62 | $4.62 | $4.30 | $4.39 | $4.22 | 103,856,270 |
| 2020-05-11 | $4.24 | $4.53 | $4.23 | $4.53 | $4.36 | 90,569,870 |
| 2020-05-08 | $4.13 | $4.18 | $4.08 | $4.12 | $3.96 | 34,703,610 |
| 2020-05-07 | $4.12 | $4.23 | $4.08 | $4.10 | $3.94 | 49,020,980 |
| 2020-05-06 | $3.90 | $4.13 | $3.90 | $4.13 | $3.97 | 59,646,450 |
| 2020-05-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.80 | 0 |
| 2020-05-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.80 | 0 |
| 2020-05-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.80 | 0 |
| 2020-04-30 | $3.90 | $3.99 | $3.83 | $3.95 | $3.80 | 39,374,880 |
| 2020-04-29 | $3.66 | $3.92 | $3.66 | $3.90 | $3.75 | 37,224,330 |
| 2020-04-28 | $3.87 | $3.88 | $3.59 | $3.70 | $3.56 | 28,337,900 |
| 2020-04-27 | $3.85 | $3.91 | $3.82 | $3.86 | $3.71 | 17,226,300 |
| 2020-04-24 | $3.90 | $3.94 | $3.81 | $3.82 | $3.68 | 21,142,630 |
| 2020-04-23 | $4.01 | $4.02 | $3.88 | $3.89 | $3.74 | 25,525,220 |
| 2020-04-22 | $3.96 | $4.01 | $3.94 | $4.00 | $3.85 | 32,990,570 |
| 2020-04-21 | $3.92 | $4.04 | $3.88 | $4.04 | $3.89 | 51,946,100 |
| 2020-04-20 | $3.91 | $4.04 | $3.86 | $3.97 | $3.82 | 53,224,590 |
| 2020-04-17 | $3.76 | $3.91 | $3.74 | $3.86 | $3.71 | 43,974,230 |
| 2020-04-16 | $3.73 | $3.78 | $3.71 | $3.74 | $3.60 | 13,969,100 |
| 2020-04-15 | $3.81 | $3.81 | $3.75 | $3.77 | $3.63 | 22,049,380 |
| 2020-04-14 | $3.78 | $3.84 | $3.77 | $3.84 | $3.69 | 20,534,990 |
| 2020-04-13 | $3.70 | $3.82 | $3.63 | $3.80 | $3.66 | 27,522,270 |
| 2020-04-10 | $3.78 | $3.82 | $3.69 | $3.70 | $3.56 | 20,426,060 |
| 2020-04-09 | $3.75 | $3.85 | $3.75 | $3.77 | $3.63 | 20,191,910 |
| 2020-04-08 | $3.71 | $3.77 | $3.69 | $3.75 | $3.61 | 19,811,700 |
| 2020-04-07 | $3.67 | $3.74 | $3.62 | $3.74 | $3.60 | 28,880,290 |
| 2020-04-06 | $3.61 | $3.61 | $3.61 | $3.61 | $3.47 | 0 |
| 2020-04-03 | $3.64 | $3.68 | $3.59 | $3.61 | $3.47 | 14,407,900 |
| 2020-04-02 | $3.58 | $3.66 | $3.57 | $3.66 | $3.52 | 17,366,110 |
| 2020-04-01 | $3.59 | $3.72 | $3.53 | $3.61 | $3.47 | 23,933,650 |
| 2020-03-31 | $3.77 | $3.78 | $3.60 | $3.60 | $3.46 | 23,783,100 |
| 2020-03-30 | $3.75 | $3.78 | $3.69 | $3.72 | $3.58 | 24,106,620 |
| 2020-03-27 | $3.86 | $3.92 | $3.80 | $3.82 | $3.68 | 31,183,800 |
| 2020-03-26 | $3.95 | $4.01 | $3.80 | $3.82 | $3.68 | 39,934,610 |
| 2020-03-25 | $3.97 | $4.04 | $3.89 | $3.99 | $3.84 | 40,173,330 |
| 2020-03-24 | $3.87 | $3.98 | $3.80 | $3.89 | $3.74 | 30,241,560 |
| 2020-03-23 | $3.82 | $3.95 | $3.80 | $3.80 | $3.66 | 28,248,260 |
| 2020-03-20 | $3.89 | $3.96 | $3.84 | $3.95 | $3.80 | 29,773,490 |
| 2020-03-19 | $3.76 | $3.86 | $3.71 | $3.84 | $3.69 | 27,651,600 |
| 2020-03-18 | $3.84 | $3.98 | $3.80 | $3.80 | $3.66 | 40,510,750 |
| 2020-03-17 | $3.79 | $3.89 | $3.61 | $3.82 | $3.68 | 29,255,280 |
| 2020-03-16 | $4.00 | $4.03 | $3.74 | $3.76 | $3.62 | 34,414,490 |
| 2020-03-13 | $3.79 | $4.02 | $3.75 | $3.93 | $3.78 | 35,250,860 |
| 2020-03-12 | $3.99 | $4.11 | $3.97 | $4.02 | $3.87 | 36,021,600 |
| 2020-03-11 | $4.14 | $4.15 | $4.04 | $4.05 | $3.90 | 40,175,820 |
| 2020-03-10 | $3.92 | $4.18 | $3.92 | $4.16 | $4.00 | 49,304,290 |
| 2020-03-09 | $4.08 | $4.18 | $3.97 | $3.98 | $3.83 | 56,539,530 |
| 2020-03-06 | $4.35 | $4.42 | $4.23 | $4.25 | $4.09 | 69,186,310 |
| 2020-03-05 | $4.41 | $4.64 | $4.35 | $4.45 | $4.28 | 115,215,110 |
| 2020-03-04 | $4.06 | $4.57 | $4.01 | $4.47 | $4.30 | 127,992,130 |
| 2020-03-03 | $4.30 | $4.37 | $4.02 | $4.15 | $3.99 | 148,713,630 |
| 2020-03-02 | $3.72 | $4.02 | $3.71 | $4.02 | $3.87 | 66,239,170 |
| 2020-02-28 | $3.78 | $3.87 | $3.65 | $3.65 | $3.51 | 46,321,800 |
| 2020-02-27 | $3.86 | $4.05 | $3.80 | $3.89 | $3.74 | 64,013,020 |
| 2020-02-26 | $3.66 | $3.99 | $3.63 | $3.84 | $3.69 | 68,282,460 |
| 2020-02-25 | $3.73 | $3.78 | $3.61 | $3.73 | $3.59 | 33,901,640 |
| 2020-02-24 | $3.76 | $3.85 | $3.74 | $3.83 | $3.68 | 31,061,480 |
| 2020-02-21 | $3.74 | $3.79 | $3.70 | $3.75 | $3.61 | 26,205,180 |
| 2020-02-20 | $3.69 | $3.75 | $3.65 | $3.74 | $3.60 | 25,645,830 |
| 2020-02-19 | $3.67 | $3.77 | $3.63 | $3.70 | $3.56 | 31,312,380 |
| 2020-02-18 | $3.65 | $3.70 | $3.60 | $3.68 | $3.54 | 25,375,590 |
| 2020-02-17 | $3.55 | $3.66 | $3.55 | $3.66 | $3.52 | 24,892,350 |
| 2020-02-14 | $3.50 | $3.59 | $3.46 | $3.58 | $3.44 | 24,879,620 |
| 2020-02-13 | $3.56 | $3.65 | $3.51 | $3.53 | $3.40 | 25,748,140 |
| 2020-02-12 | $3.46 | $3.56 | $3.46 | $3.55 | $3.42 | 23,635,000 |
| 2020-02-11 | $3.49 | $3.56 | $3.47 | $3.48 | $3.35 | 25,439,720 |
| 2020-02-10 | $3.34 | $3.58 | $3.31 | $3.53 | $3.40 | 37,685,050 |
| 2020-02-07 | $3.36 | $3.38 | $3.31 | $3.35 | $3.22 | 19,669,940 |
| 2020-02-06 | $3.37 | $3.39 | $3.30 | $3.36 | $3.23 | 22,181,860 |
| 2020-02-05 | $3.26 | $3.45 | $3.26 | $3.35 | $3.22 | 24,327,100 |
| 2020-02-04 | $3.04 | $3.34 | $3.04 | $3.29 | $3.17 | 30,502,060 |
| 2020-02-03 | $3.38 | $3.38 | $3.38 | $3.38 | $3.25 | 3,107,900 |
| 2020-01-31 | $3.75 | $3.75 | $3.75 | $3.75 | $3.61 | 0 |
| 2020-01-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.61 | 0 |
| 2020-01-29 | $3.75 | $3.75 | $3.75 | $3.75 | $3.61 | 0 |
| 2020-01-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.61 | 0 |
| 2020-01-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.61 | 0 |
| 2020-01-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.61 | 0 |
| 2020-01-23 | $3.94 | $3.94 | $3.75 | $3.75 | $3.61 | 23,994,910 |
| 2020-01-22 | $3.94 | $3.98 | $3.87 | $3.97 | $3.82 | 17,379,460 |
| 2020-01-21 | $4.05 | $4.06 | $3.95 | $3.95 | $3.80 | 28,254,400 |
| 2020-01-20 | $4.15 | $4.16 | $3.99 | $4.06 | $3.91 | 47,466,380 |
| 2020-01-17 | $4.09 | $4.26 | $4.06 | $4.08 | $3.93 | 45,014,300 |
| 2020-01-16 | $4.03 | $4.31 | $4.01 | $4.10 | $3.94 | 64,513,660 |
| 2020-01-15 | $4.00 | $4.06 | $3.89 | $4.05 | $3.90 | 38,382,230 |
| 2020-01-14 | $3.98 | $4.09 | $3.98 | $4.00 | $3.85 | 37,465,800 |
| 2020-01-13 | $3.91 | $4.04 | $3.88 | $4.02 | $3.87 | 47,985,510 |
| 2020-01-10 | $3.86 | $4.02 | $3.78 | $3.95 | $3.80 | 48,909,890 |
| 2020-01-09 | $3.82 | $3.86 | $3.81 | $3.84 | $3.69 | 22,156,600 |
| 2020-01-08 | $3.89 | $3.90 | $3.76 | $3.77 | $3.63 | 31,240,920 |
| 2020-01-07 | $3.91 | $3.97 | $3.88 | $3.91 | $3.76 | 25,872,610 |
| 2020-01-06 | $3.87 | $3.93 | $3.85 | $3.90 | $3.75 | 27,773,070 |
| 2020-01-03 | $3.94 | $3.96 | $3.87 | $3.91 | $3.76 | 36,967,350 |
| 2020-01-02 | $3.99 | $4.05 | $3.93 | $3.96 | $3.81 | 56,165,850 |
| 2020-01-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.79 | 0 |
| 2019-12-31 | $3.78 | $4.13 | $3.76 | $3.94 | $3.79 | 66,486,080 |
| 2019-12-30 | $3.71 | $3.85 | $3.71 | $3.80 | $3.66 | 53,277,270 |
| 2019-12-27 | $3.66 | $3.73 | $3.65 | $3.67 | $3.53 | 31,549,650 |
| 2019-12-26 | $3.58 | $3.71 | $3.57 | $3.69 | $3.55 | 33,883,120 |
| 2019-12-25 | $3.59 | $3.60 | $3.56 | $3.57 | $3.43 | 12,342,700 |
| 2019-12-24 | $3.56 | $3.61 | $3.54 | $3.60 | $3.46 | 15,801,700 |
| 2019-12-23 | $3.63 | $3.72 | $3.56 | $3.57 | $3.43 | 23,155,480 |
| 2019-12-20 | $3.69 | $3.70 | $3.63 | $3.64 | $3.50 | 18,891,250 |
| 2019-12-19 | $3.64 | $3.73 | $3.64 | $3.70 | $3.56 | 28,829,380 |
| 2019-12-18 | $3.67 | $3.69 | $3.63 | $3.65 | $3.51 | 22,944,300 |
| 2019-12-17 | $3.62 | $3.70 | $3.59 | $3.69 | $3.55 | 30,548,160 |
| 2019-12-16 | $3.59 | $3.63 | $3.56 | $3.63 | $3.49 | 19,465,380 |
| 2019-12-13 | $3.59 | $3.61 | $3.56 | $3.59 | $3.45 | 13,570,360 |
| 2019-12-12 | $3.62 | $3.63 | $3.54 | $3.56 | $3.43 | 20,799,310 |
| 2019-12-11 | $3.66 | $3.67 | $3.60 | $3.64 | $3.50 | 20,724,050 |
| 2019-12-10 | $3.67 | $3.71 | $3.63 | $3.67 | $3.53 | 27,875,320 |
| 2019-12-09 | $3.59 | $3.71 | $3.57 | $3.71 | $3.57 | 44,775,520 |
| 2019-12-06 | $3.57 | $3.59 | $3.52 | $3.58 | $3.44 | 18,460,590 |
| 2019-12-05 | $3.62 | $3.64 | $3.54 | $3.58 | $3.44 | 18,524,790 |
| 2019-12-04 | $3.57 | $3.64 | $3.55 | $3.58 | $3.44 | 18,606,180 |
| 2019-12-03 | $3.58 | $3.65 | $3.51 | $3.62 | $3.48 | 29,247,250 |
| 2019-12-02 | $3.60 | $3.67 | $3.57 | $3.57 | $3.43 | 30,106,880 |
| 2019-11-29 | $3.52 | $3.58 | $3.49 | $3.58 | $3.44 | 20,707,400 |
| 2019-11-28 | $3.64 | $3.69 | $3.52 | $3.55 | $3.42 | 34,784,920 |
| 2019-11-27 | $3.62 | $3.73 | $3.58 | $3.68 | $3.54 | 51,192,480 |
| 2019-11-26 | $3.74 | $3.83 | $3.62 | $3.71 | $3.57 | 86,507,410 |
| 2019-11-25 | $3.33 | $3.67 | $3.33 | $3.67 | $3.53 | 37,030,980 |
| 2019-11-22 | $3.34 | $3.38 | $3.29 | $3.34 | $3.21 | 10,643,100 |
| 2019-11-21 | $3.30 | $3.34 | $3.29 | $3.31 | $3.18 | 5,755,420 |
| 2019-11-20 | $3.37 | $3.37 | $3.31 | $3.32 | $3.19 | 8,009,600 |
| 2019-11-19 | $3.28 | $3.38 | $3.26 | $3.37 | $3.24 | 10,777,870 |
| 2019-11-18 | $3.25 | $3.30 | $3.24 | $3.27 | $3.15 | 4,378,750 |
| 2019-11-15 | $3.33 | $3.35 | $3.27 | $3.27 | $3.15 | 6,197,300 |
| 2019-11-14 | $3.28 | $3.35 | $3.27 | $3.33 | $3.20 | 8,895,800 |
| 2019-11-13 | $3.28 | $3.33 | $3.25 | $3.26 | $3.14 | 5,750,860 |
| 2019-11-12 | $3.37 | $3.39 | $3.21 | $3.31 | $3.18 | 14,298,100 |
| 2019-11-11 | $3.47 | $3.49 | $3.35 | $3.37 | $3.24 | 9,752,800 |
| 2019-11-08 | $3.51 | $3.54 | $3.47 | $3.48 | $3.35 | 6,892,960 |
| 2019-11-07 | $3.47 | $3.52 | $3.45 | $3.49 | $3.36 | 9,017,210 |
| 2019-11-06 | $3.50 | $3.53 | $3.43 | $3.44 | $3.31 | 8,668,570 |
| 2019-11-05 | $3.51 | $3.54 | $3.48 | $3.52 | $3.39 | 9,284,400 |
| 2019-11-04 | $3.46 | $3.51 | $3.46 | $3.48 | $3.35 | 8,563,240 |
| 2019-11-01 | $3.43 | $3.49 | $3.39 | $3.46 | $3.33 | 9,764,020 |
| 2019-10-31 | $3.54 | $3.54 | $3.43 | $3.44 | $3.31 | 12,578,300 |
| 2019-10-30 | $3.60 | $3.60 | $3.46 | $3.52 | $3.39 | 11,686,050 |
| 2019-10-29 | $3.68 | $3.68 | $3.60 | $3.61 | $3.47 | 12,857,200 |
| 2019-10-28 | $3.66 | $3.70 | $3.63 | $3.70 | $3.56 | 10,867,100 |
| 2019-10-25 | $3.67 | $3.67 | $3.61 | $3.66 | $3.52 | 9,094,000 |
| 2019-10-24 | $3.67 | $3.70 | $3.66 | $3.68 | $3.54 | 6,137,620 |
| 2019-10-23 | $3.71 | $3.72 | $3.67 | $3.67 | $3.53 | 7,473,790 |
| 2019-10-22 | $3.69 | $3.71 | $3.66 | $3.71 | $3.57 | 6,355,990 |
| 2019-10-21 | $3.75 | $3.75 | $3.65 | $3.68 | $3.54 | 8,646,100 |
| 2019-10-18 | $3.82 | $3.84 | $3.72 | $3.73 | $3.59 | 14,039,420 |
| 2019-10-17 | $3.81 | $3.85 | $3.77 | $3.81 | $3.67 | 10,320,400 |
| 2019-10-16 | $3.85 | $3.91 | $3.80 | $3.82 | $3.68 | 14,067,600 |
| 2019-10-15 | $3.86 | $3.88 | $3.77 | $3.85 | $3.70 | 16,774,100 |
| 2019-10-14 | $3.84 | $3.90 | $3.80 | $3.86 | $3.71 | 23,084,180 |
| 2019-10-11 | $3.74 | $3.84 | $3.72 | $3.82 | $3.68 | 22,673,170 |
| 2019-10-10 | $3.75 | $3.75 | $3.70 | $3.73 | $3.59 | 11,429,770 |
| 2019-10-09 | $3.71 | $3.75 | $3.68 | $3.74 | $3.60 | 10,054,990 |
| 2019-10-08 | $3.65 | $3.77 | $3.63 | $3.72 | $3.58 | 13,021,560 |
| 2019-10-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 0 |
| 2019-10-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 0 |
| 2019-10-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 0 |
| 2019-10-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 0 |
| 2019-10-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 0 |
| 2019-09-30 | $3.66 | $3.71 | $3.63 | $3.65 | $3.51 | 7,858,100 |
| 2019-09-27 | $3.65 | $3.69 | $3.64 | $3.67 | $3.53 | 8,944,920 |
| 2019-09-26 | $3.72 | $3.75 | $3.62 | $3.63 | $3.49 | 14,916,500 |
| 2019-09-25 | $3.79 | $3.82 | $3.73 | $3.73 | $3.59 | 12,801,690 |
| 2019-09-24 | $3.89 | $3.90 | $3.78 | $3.80 | $3.66 | 19,207,000 |
| 2019-09-23 | $3.93 | $3.94 | $3.86 | $3.88 | $3.73 | 15,623,100 |
| 2019-09-20 | $3.95 | $4.02 | $3.92 | $3.96 | $3.81 | 25,337,300 |
| 2019-09-19 | $3.89 | $3.95 | $3.87 | $3.92 | $3.77 | 14,274,570 |
| 2019-09-18 | $3.90 | $3.90 | $3.84 | $3.87 | $3.72 | 10,773,010 |
| 2019-09-17 | $4.00 | $4.02 | $3.84 | $3.86 | $3.71 | 22,336,830 |
| 2019-09-16 | $3.98 | $4.04 | $3.94 | $3.99 | $3.84 | 24,961,240 |
| 2019-09-13 | $3.99 | $3.99 | $3.99 | $3.99 | $3.84 | 0 |
| 2019-09-12 | $3.96 | $4.04 | $3.94 | $3.99 | $3.84 | 31,663,680 |
| 2019-09-11 | $3.90 | $3.96 | $3.88 | $3.95 | $3.80 | 22,377,760 |
| 2019-09-10 | $3.88 | $3.93 | $3.86 | $3.91 | $3.76 | 19,953,450 |
| 2019-09-09 | $3.93 | $3.95 | $3.90 | $3.93 | $3.78 | 20,058,040 |
| 2019-09-06 | $3.95 | $3.98 | $3.86 | $3.90 | $3.75 | 28,245,000 |
| 2019-09-05 | $4.02 | $4.05 | $3.95 | $3.95 | $3.80 | 46,593,500 |
| 2019-09-04 | $3.87 | $4.07 | $3.87 | $3.99 | $3.84 | 53,911,210 |
| 2019-09-03 | $3.76 | $3.95 | $3.76 | $3.94 | $3.79 | 43,741,120 |
| 2019-09-02 | $3.68 | $3.76 | $3.64 | $3.75 | $3.61 | 15,113,640 |
| 2019-08-30 | $3.80 | $3.83 | $3.62 | $3.64 | $3.50 | 16,363,610 |
| 2019-08-29 | $3.77 | $3.78 | $3.74 | $3.75 | $3.61 | 9,221,370 |
| 2019-08-28 | $3.80 | $3.80 | $3.73 | $3.75 | $3.61 | 8,958,720 |
| 2019-08-27 | $3.69 | $3.77 | $3.69 | $3.75 | $3.61 | 10,886,040 |
| 2019-08-26 | $3.61 | $3.70 | $3.57 | $3.68 | $3.54 | 10,446,100 |
| 2019-08-23 | $3.73 | $3.75 | $3.70 | $3.71 | $3.57 | 10,753,460 |
| 2019-08-22 | $3.74 | $3.75 | $3.69 | $3.73 | $3.59 | 11,208,130 |
| 2019-08-21 | $3.69 | $3.76 | $3.69 | $3.74 | $3.60 | 12,410,030 |
| 2019-08-20 | $3.75 | $3.81 | $3.71 | $3.72 | $3.58 | 12,861,300 |
| 2019-08-19 | $3.65 | $3.73 | $3.63 | $3.73 | $3.59 | 14,185,050 |
| 2019-08-16 | $3.59 | $3.65 | $3.57 | $3.63 | $3.49 | 11,804,630 |
| 2019-08-15 | $3.45 | $3.66 | $3.41 | $3.61 | $3.47 | 16,563,400 |
| 2019-08-14 | $3.59 | $3.61 | $3.54 | $3.56 | $3.43 | 8,298,000 |
| 2019-08-13 | $3.55 | $3.57 | $3.52 | $3.55 | $3.42 | 7,566,300 |
| 2019-08-12 | $3.52 | $3.59 | $3.50 | $3.59 | $3.45 | 8,174,200 |
| 2019-08-09 | $3.58 | $3.64 | $3.53 | $3.54 | $3.41 | 9,941,900 |
| 2019-08-08 | $3.56 | $3.59 | $3.54 | $3.55 | $3.42 | 7,655,300 |
| 2019-08-07 | $3.61 | $3.63 | $3.54 | $3.55 | $3.42 | 9,751,600 |
| 2019-08-06 | $3.66 | $3.66 | $3.45 | $3.57 | $3.43 | 23,447,100 |
| 2019-08-05 | $3.82 | $3.83 | $3.71 | $3.73 | $3.59 | 11,582,010 |
| 2019-08-02 | $3.75 | $3.85 | $3.75 | $3.81 | $3.67 | 16,128,440 |
| 2019-08-01 | $3.91 | $3.95 | $3.90 | $3.91 | $3.76 | 9,435,920 |
| 2019-07-31 | $4.02 | $4.02 | $3.95 | $3.96 | $3.81 | 11,165,200 |
| 2019-07-30 | $4.08 | $4.10 | $4.02 | $4.03 | $3.88 | 18,477,700 |
| 2019-07-29 | $4.03 | $4.03 | $3.97 | $4.00 | $3.85 | 10,092,600 |
| 2019-07-26 | $3.93 | $4.07 | $3.91 | $4.03 | $3.88 | 19,061,560 |
| 2019-07-25 | $3.93 | $3.96 | $3.91 | $3.93 | $3.78 | 7,438,400 |
| 2019-07-24 | $3.91 | $3.98 | $3.91 | $3.93 | $3.78 | 10,055,010 |
| 2019-07-23 | $3.86 | $3.91 | $3.85 | $3.89 | $3.74 | 7,096,150 |
| 2019-07-22 | $4.01 | $4.01 | $3.82 | $3.85 | $3.70 | 16,345,800 |
| 2019-07-19 | $3.97 | $4.06 | $3.97 | $4.01 | $3.86 | 9,483,430 |
| 2019-07-18 | $4.11 | $4.11 | $4.00 | $4.00 | $3.85 | 15,581,220 |
| 2019-07-17 | $4.06 | $4.15 | $4.05 | $4.12 | $3.96 | 16,901,030 |
| 2019-07-16 | $4.09 | $4.09 | $4.04 | $4.06 | $3.91 | 10,389,590 |
| 2019-07-15 | $4.03 | $4.09 | $3.97 | $4.09 | $3.93 | 16,423,100 |
| 2019-07-12 | $3.99 | $4.03 | $3.96 | $4.03 | $3.88 | 12,726,400 |
| 2019-07-11 | $3.97 | $4.04 | $3.94 | $3.98 | $3.83 | 16,496,800 |
| 2019-07-10 | $4.07 | $4.10 | $3.90 | $3.95 | $3.80 | 23,054,500 |
| 2019-07-09 | $4.04 | $4.09 | $3.99 | $4.05 | $3.90 | 18,160,180 |
| 2019-07-08 | $4.33 | $4.37 | $4.04 | $4.04 | $3.89 | 40,507,720 |
| 2019-07-05 | $4.40 | $4.41 | $4.35 | $4.37 | $4.20 | 15,226,600 |
| 2019-07-04 | $4.37 | $4.47 | $4.35 | $4.39 | $4.22 | 23,398,260 |
| 2019-07-03 | $4.45 | $4.46 | $4.33 | $4.40 | $4.23 | 33,956,970 |
| 2019-07-02 | $4.45 | $4.61 | $4.41 | $4.48 | $4.31 | 37,639,000 |
| 2019-07-01 | $4.52 | $4.54 | $4.38 | $4.50 | $4.33 | 62,419,180 |
| 2019-06-28 | $4.23 | $4.62 | $4.20 | $4.44 | $4.27 | 86,756,710 |
| 2019-06-27 | $4.24 | $4.27 | $4.12 | $4.21 | $4.05 | 29,608,700 |
| 2019-06-26 | $4.16 | $4.32 | $4.11 | $4.22 | $4.06 | 43,509,670 |
| 2019-06-25 | $4.11 | $4.16 | $4.03 | $4.16 | $4.00 | 39,808,370 |
| 2019-06-24 | $4.10 | $4.13 | $4.07 | $4.08 | $3.93 | 19,800,100 |
| 2019-06-21 | $4.11 | $4.15 | $4.09 | $4.13 | $3.97 | 33,818,400 |
| 2019-06-20 | $4.01 | $4.12 | $4.00 | $4.11 | $3.95 | 34,726,720 |
| 2019-06-19 | $4.07 | $4.12 | $4.00 | $4.01 | $3.86 | 26,629,820 |
| 2019-06-18 | $4.07 | $4.10 | $3.98 | $3.99 | $3.84 | 21,829,900 |
| 2019-06-17 | $4.03 | $4.08 | $3.98 | $4.04 | $3.89 | 24,097,400 |
| 2019-06-14 | $4.10 | $4.20 | $4.02 | $4.07 | $3.92 | 39,812,270 |
| 2019-06-13 | $4.08 | $4.21 | $4.04 | $4.12 | $3.96 | 48,113,890 |
| 2019-06-12 | $4.16 | $4.38 | $4.09 | $4.13 | $3.97 | 105,111,100 |
| 2019-06-11 | $3.67 | $4.04 | $3.66 | $4.04 | $3.89 | 62,212,260 |
| 2019-06-10 | $3.70 | $3.71 | $3.60 | $3.67 | $3.53 | 12,833,240 |
| 2019-06-07 | $3.66 | $3.66 | $3.66 | $3.66 | $3.52 | 0 |
| 2019-06-06 | $3.84 | $3.84 | $3.64 | $3.66 | $3.52 | 16,647,320 |
| 2019-06-05 | $3.83 | $3.89 | $3.81 | $3.81 | $3.67 | 11,788,630 |
| 2019-06-04 | $3.98 | $4.00 | $3.80 | $3.83 | $3.68 | 24,779,670 |
| 2019-06-03 | $3.98 | $4.05 | $3.95 | $4.00 | $3.85 | 17,656,910 |
| 2019-05-31 | $3.95 | $4.02 | $3.93 | $3.98 | $3.83 | 16,770,330 |
| 2019-05-30 | $4.05 | $4.05 | $3.91 | $3.96 | $3.81 | 21,890,490 |
| 2019-05-29 | $4.01 | $4.08 | $3.98 | $4.04 | $3.89 | 20,126,470 |
| 2019-05-28 | $4.05 | $4.14 | $4.00 | $4.03 | $3.88 | 23,816,590 |
| 2019-05-27 | $3.97 | $4.07 | $3.96 | $4.06 | $3.91 | 20,227,750 |
| 2019-05-24 | $3.94 | $4.03 | $3.93 | $3.96 | $3.81 | 17,003,300 |
| 2019-05-23 | $3.99 | $4.08 | $3.92 | $3.98 | $3.83 | 22,159,110 |
| 2019-05-22 | $4.10 | $4.11 | $3.96 | $4.00 | $3.85 | 28,775,580 |
| 2019-05-21 | $3.99 | $4.14 | $3.97 | $4.11 | $3.95 | 37,227,930 |
| 2019-05-20 | $3.91 | $4.02 | $3.73 | $4.02 | $3.87 | 35,706,810 |
| 2019-05-17 | $4.20 | $4.21 | $3.87 | $3.92 | $3.77 | 68,422,360 |
| 2019-05-16 | $3.82 | $4.17 | $3.81 | $4.17 | $4.01 | 55,689,520 |
| 2019-05-15 | $3.77 | $3.80 | $3.74 | $3.79 | $3.65 | 26,895,900 |
| 2019-05-14 | $3.71 | $3.78 | $3.68 | $3.72 | $3.58 | 26,458,640 |
| 2019-05-13 | $3.71 | $3.81 | $3.70 | $3.80 | $3.66 | 31,229,560 |
| 2019-05-10 | $3.69 | $3.78 | $3.55 | $3.78 | $3.64 | 38,523,820 |
| 2019-05-09 | $3.67 | $3.75 | $3.64 | $3.65 | $3.51 | 25,983,130 |
| 2019-05-08 | $3.64 | $3.75 | $3.55 | $3.65 | $3.51 | 30,472,360 |
| 2019-05-07 | $3.68 | $3.81 | $3.65 | $3.70 | $3.56 | 30,029,800 |
| 2019-05-06 | $3.91 | $3.95 | $3.69 | $3.69 | $3.55 | 41,694,520 |
| 2019-05-03 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 0 |
| 2019-05-02 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 0 |
| 2019-05-01 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 0 |
| 2019-04-30 | $4.10 | $4.19 | $4.02 | $4.10 | $3.94 | 39,086,520 |
| 2019-04-29 | $4.56 | $4.56 | $4.11 | $4.16 | $4.00 | 43,158,210 |
| 2019-04-26 | $4.56 | $4.64 | $4.48 | $4.51 | $4.34 | 29,959,640 |
| 2019-04-25 | $4.98 | $5.00 | $4.55 | $4.59 | $4.42 | 56,078,650 |
| 2019-04-24 | $4.92 | $5.01 | $4.90 | $4.98 | $4.79 | 28,892,350 |
| 2019-04-23 | $5.15 | $5.17 | $4.88 | $4.92 | $4.73 | 58,008,160 |
| 2019-04-22 | $5.40 | $5.43 | $5.11 | $5.15 | $4.95 | 69,680,000 |
| 2019-04-19 | $5.39 | $5.48 | $5.25 | $5.38 | $5.18 | 75,256,340 |
| 2019-04-18 | $5.11 | $5.49 | $5.11 | $5.39 | $5.19 | 111,593,290 |
| 2019-04-17 | $5.13 | $5.15 | $5.07 | $5.10 | $4.91 | 37,797,770 |
| 2019-04-16 | $5.00 | $5.13 | $4.96 | $5.13 | $4.94 | 35,020,060 |
| 2019-04-15 | $5.15 | $5.24 | $5.05 | $5.05 | $4.86 | 36,284,400 |
| 2019-04-12 | $5.00 | $5.09 | $4.97 | $5.07 | $4.88 | 31,049,500 |
| 2019-04-11 | $5.20 | $5.24 | $5.03 | $5.03 | $4.84 | 64,195,490 |
| 2019-04-10 | $5.29 | $5.42 | $5.23 | $5.26 | $5.06 | 62,943,000 |
| 2019-04-09 | $5.61 | $5.68 | $5.28 | $5.37 | $5.17 | 96,745,220 |
| 2019-04-08 | $5.31 | $5.53 | $5.23 | $5.52 | $5.31 | 110,833,720 |
| 2019-04-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.08 | 0 |
| 2019-04-04 | $5.49 | $5.62 | $5.26 | $5.28 | $5.08 | 124,318,030 |
| 2019-04-03 | $5.31 | $5.60 | $5.21 | $5.49 | $5.28 | 138,901,890 |
| 2019-04-02 | $5.06 | $5.48 | $4.96 | $5.32 | $5.12 | 146,619,650 |
| 2019-04-01 | $4.83 | $5.05 | $4.83 | $4.99 | $4.80 | 70,778,500 |
| 2019-03-29 | $4.73 | $4.82 | $4.54 | $4.82 | $4.64 | 58,889,090 |
| 2019-03-28 | $4.88 | $4.91 | $4.73 | $4.74 | $4.56 | 45,843,740 |
| 2019-03-27 | $4.95 | $4.99 | $4.76 | $4.96 | $4.77 | 64,174,720 |
| 2019-03-26 | $4.86 | $4.94 | $4.80 | $4.88 | $4.69 | 54,717,450 |
| 2019-03-25 | $4.86 | $4.98 | $4.81 | $4.84 | $4.66 | 58,629,500 |
| 2019-03-22 | $5.01 | $5.16 | $4.91 | $4.99 | $4.80 | 103,265,560 |
| 2019-03-21 | $5.40 | $5.77 | $5.18 | $5.19 | $4.99 | 206,041,330 |
| 2019-03-20 | $5.15 | $5.49 | $5.02 | $5.40 | $5.20 | 184,353,000 |
| 2019-03-19 | $4.95 | $5.15 | $4.95 | $5.06 | $4.87 | 97,815,230 |
| 2019-03-18 | $4.84 | $5.05 | $4.52 | $4.97 | $4.78 | 99,250,870 |
| 2019-03-15 | $4.99 | $5.04 | $4.82 | $4.86 | $4.68 | 66,974,570 |
| 2019-03-14 | $4.75 | $5.14 | $4.66 | $4.89 | $4.70 | 111,642,800 |
| 2019-03-13 | $5.15 | $5.15 | $4.80 | $4.82 | $4.64 | 97,825,790 |
| 2019-03-12 | $4.98 | $5.16 | $4.85 | $5.16 | $4.96 | 131,449,630 |
| 2019-03-11 | $5.00 | $5.15 | $4.70 | $4.97 | $4.78 | 123,927,550 |
| 2019-03-08 | $5.25 | $5.55 | $5.08 | $5.08 | $4.89 | 177,595,640 |
| 2019-03-07 | $5.08 | $5.64 | $4.94 | $5.64 | $5.43 | 239,486,400 |
| 2019-03-06 | $4.71 | $5.39 | $4.71 | $5.13 | $4.94 | 236,704,600 |
| 2019-03-05 | $4.55 | $4.92 | $4.50 | $4.92 | $4.73 | 271,703,110 |
| 2019-03-04 | $4.47 | $4.47 | $4.36 | $4.47 | $4.30 | 90,403,120 |
| 2019-03-01 | $3.79 | $4.06 | $3.79 | $4.06 | $3.91 | 69,811,340 |
| 2019-02-28 | $3.62 | $3.70 | $3.57 | $3.69 | $3.55 | 58,803,390 |
| 2019-02-27 | $3.60 | $3.73 | $3.51 | $3.63 | $3.49 | 54,417,320 |
| 2019-02-26 | $3.50 | $3.80 | $3.44 | $3.60 | $3.46 | 83,614,690 |
| 2019-02-25 | $3.31 | $3.57 | $3.29 | $3.52 | $3.39 | 74,434,770 |
| 2019-02-22 | $3.25 | $3.29 | $3.22 | $3.29 | $3.17 | 24,881,680 |
| 2019-02-21 | $3.31 | $3.35 | $3.25 | $3.26 | $3.14 | 26,086,050 |
| 2019-02-20 | $3.29 | $3.35 | $3.27 | $3.33 | $3.20 | 23,764,390 |
| 2019-02-19 | $3.32 | $3.37 | $3.26 | $3.29 | $3.17 | 27,845,860 |
| 2019-02-18 | $3.27 | $3.33 | $3.26 | $3.33 | $3.20 | 26,849,700 |
| 2019-02-15 | $3.23 | $3.29 | $3.22 | $3.25 | $3.13 | 21,658,800 |
| 2019-02-14 | $3.25 | $3.29 | $3.23 | $3.24 | $3.12 | 20,911,300 |
| 2019-02-13 | $3.22 | $3.26 | $3.20 | $3.24 | $3.12 | 23,257,330 |
| 2019-02-12 | $3.17 | $3.23 | $3.16 | $3.23 | $3.11 | 22,738,830 |
| 2019-02-11 | $3.13 | $3.19 | $3.12 | $3.18 | $3.06 | 18,186,450 |
| 2019-02-08 | $3.13 | $3.13 | $3.13 | $3.13 | $3.01 | 0 |
| 2019-02-07 | $3.13 | $3.13 | $3.13 | $3.13 | $3.01 | 0 |
| 2019-02-06 | $3.13 | $3.13 | $3.13 | $3.13 | $3.01 | 0 |
| 2019-02-05 | $3.13 | $3.13 | $3.13 | $3.13 | $3.01 | 0 |
| 2019-02-04 | $3.13 | $3.13 | $3.13 | $3.13 | $3.01 | 0 |
| 2019-02-01 | $3.09 | $3.13 | $3.06 | $3.13 | $3.01 | 10,354,310 |
| 2019-01-31 | $3.09 | $3.13 | $3.05 | $3.06 | $2.94 | 13,486,220 |
| 2019-01-30 | $3.13 | $3.16 | $3.04 | $3.09 | $2.97 | 24,484,330 |
| 2019-01-29 | $3.11 | $3.24 | $3.04 | $3.23 | $3.11 | 26,263,790 |
| 2019-01-28 | $3.18 | $3.19 | $3.10 | $3.11 | $2.99 | 15,435,090 |
| 2019-01-25 | $3.16 | $3.20 | $3.14 | $3.17 | $3.05 | 11,636,480 |
| 2019-01-24 | $3.17 | $3.18 | $3.13 | $3.16 | $3.04 | 11,077,400 |
| 2019-01-23 | $3.16 | $3.19 | $3.14 | $3.18 | $3.06 | 10,467,410 |
| 2019-01-22 | $3.21 | $3.24 | $3.16 | $3.17 | $3.05 | 14,218,270 |
| 2019-01-21 | $3.25 | $3.32 | $3.21 | $3.24 | $3.12 | 26,243,260 |
| 2019-01-18 | $3.16 | $3.25 | $3.14 | $3.23 | $3.11 | 29,014,140 |
| 2019-01-17 | $3.19 | $3.20 | $3.13 | $3.15 | $3.03 | 12,602,700 |
| 2019-01-16 | $3.18 | $3.19 | $3.15 | $3.17 | $3.05 | 11,949,170 |
| 2019-01-15 | $3.14 | $3.19 | $3.12 | $3.18 | $3.06 | 14,470,700 |
| 2019-01-14 | $3.15 | $3.23 | $3.15 | $3.16 | $3.04 | 23,456,900 |
| 2019-01-11 | $3.11 | $3.16 | $3.10 | $3.16 | $3.04 | 18,505,560 |
| 2019-01-10 | $3.09 | $3.14 | $3.08 | $3.09 | $2.97 | 11,313,020 |
| 2019-01-09 | $3.11 | $3.17 | $3.10 | $3.11 | $2.99 | 20,894,040 |
| 2019-01-08 | $3.02 | $3.30 | $2.99 | $3.14 | $3.02 | 34,198,840 |
| 2019-01-07 | $3.01 | $3.05 | $2.99 | $3.03 | $2.92 | 17,045,660 |
| 2019-01-04 | $2.88 | $2.99 | $2.85 | $2.98 | $2.87 | 12,531,500 |
| 2019-01-03 | $2.94 | $2.95 | $2.91 | $2.92 | $2.81 | 6,212,430 |
| 2019-01-02 | $2.95 | $2.97 | $2.92 | $2.93 | $2.82 | 7,159,390 |
| 2019-01-01 | $2.93 | $2.93 | $2.93 | $2.93 | $2.82 | 0 |
| 2018-12-31 | $2.93 | $2.93 | $2.93 | $2.93 | $2.82 | 0 |
| 2018-12-28 | $2.96 | $2.96 | $2.91 | $2.93 | $2.82 | 6,826,260 |
| 2018-12-27 | $3.05 | $3.05 | $2.93 | $2.93 | $2.82 | 10,079,000 |
| 2018-12-26 | $3.03 | $3.05 | $2.98 | $2.98 | $2.87 | 10,184,700 |
| 2018-12-25 | $3.08 | $3.08 | $2.95 | $3.04 | $2.92 | 16,490,420 |
| 2018-12-24 | $3.08 | $3.16 | $3.05 | $3.12 | $3.00 | 9,528,460 |
| 2018-12-21 | $3.10 | $3.11 | $3.04 | $3.09 | $2.97 | 10,605,600 |
| 2018-12-20 | $3.10 | $3.13 | $3.08 | $3.12 | $3.00 | 8,597,300 |
| 2018-12-19 | $3.14 | $3.16 | $3.09 | $3.09 | $2.97 | 9,817,660 |
| 2018-12-18 | $3.19 | $3.20 | $3.12 | $3.14 | $3.02 | 14,271,620 |
| 2018-12-17 | $3.18 | $3.22 | $3.15 | $3.20 | $3.08 | 15,987,520 |
| 2018-12-14 | $3.27 | $3.28 | $3.18 | $3.18 | $3.06 | 28,091,740 |
| 2018-12-13 | $3.12 | $3.40 | $3.10 | $3.29 | $3.17 | 55,646,460 |
| 2018-12-12 | $3.14 | $3.14 | $3.11 | $3.13 | $3.01 | 7,298,110 |
| 2018-12-11 | $3.13 | $3.13 | $3.09 | $3.11 | $2.99 | 8,228,700 |
| 2018-12-10 | $3.13 | $3.14 | $3.09 | $3.10 | $2.98 | 7,662,870 |
| 2018-12-07 | $3.13 | $3.15 | $3.11 | $3.14 | $3.02 | 6,794,540 |
| 2018-12-06 | $3.16 | $3.18 | $3.11 | $3.12 | $3.00 | 10,342,000 |
| 2018-12-05 | $3.13 | $3.20 | $3.11 | $3.16 | $3.04 | 13,464,410 |
| 2018-12-04 | $3.18 | $3.23 | $3.16 | $3.22 | $3.10 | 15,385,140 |
| 2018-12-03 | $3.17 | $3.20 | $3.15 | $3.18 | $3.06 | 14,325,740 |
| 2018-11-30 | $3.04 | $3.11 | $3.03 | $3.11 | $2.99 | 12,025,720 |
| 2018-11-29 | $3.19 | $3.23 | $3.11 | $3.11 | $2.99 | 15,650,240 |
| 2018-11-28 | $3.14 | $3.18 | $3.09 | $3.18 | $3.06 | 14,258,700 |
| 2018-11-27 | $3.19 | $3.19 | $3.11 | $3.16 | $3.04 | 13,060,150 |
| 2018-11-26 | $3.10 | $3.20 | $3.09 | $3.16 | $3.04 | 15,061,100 |
| 2018-11-23 | $3.25 | $3.29 | $3.10 | $3.11 | $2.99 | 23,438,580 |
| 2018-11-22 | $3.24 | $3.29 | $3.23 | $3.25 | $3.13 | 14,435,050 |
| 2018-11-21 | $3.21 | $3.32 | $3.18 | $3.26 | $3.14 | 21,840,690 |
| 2018-11-20 | $3.38 | $3.43 | $3.25 | $3.26 | $3.14 | 41,589,700 |
| 2018-11-19 | $3.22 | $3.47 | $3.21 | $3.44 | $3.31 | 65,355,720 |
| 2018-11-16 | $3.25 | $3.29 | $3.21 | $3.24 | $3.12 | 33,184,940 |
| 2018-11-15 | $3.24 | $3.30 | $3.20 | $3.27 | $3.15 | 31,338,770 |
| 2018-11-14 | $3.25 | $3.47 | $3.22 | $3.28 | $3.16 | 59,483,680 |
| 2018-11-13 | $3.15 | $3.26 | $3.13 | $3.26 | $3.14 | 43,825,680 |
| 2018-11-12 | $3.12 | $3.20 | $3.10 | $3.20 | $3.08 | 28,699,410 |
| 2018-11-09 | $3.13 | $3.19 | $3.10 | $3.14 | $3.02 | 22,819,180 |
| 2018-11-08 | $3.21 | $3.21 | $3.14 | $3.15 | $3.03 | 25,954,980 |
| 2018-11-07 | $3.25 | $3.25 | $3.16 | $3.18 | $3.06 | 36,808,280 |
| 2018-11-06 | $3.29 | $3.29 | $3.21 | $3.23 | $3.11 | 41,507,710 |
| 2018-11-05 | $3.30 | $3.34 | $3.22 | $3.31 | $3.18 | 63,222,230 |
| 2018-11-02 | $3.33 | $3.39 | $3.23 | $3.33 | $3.20 | 101,405,280 |
| 2018-11-01 | $3.19 | $3.37 | $3.14 | $3.37 | $3.24 | 123,223,710 |
| 2018-10-31 | $2.94 | $3.06 | $2.86 | $3.06 | $2.94 | 35,152,860 |
| 2018-10-30 | $2.72 | $2.78 | $2.70 | $2.78 | $2.67 | 10,695,740 |
| 2018-10-29 | $2.78 | $2.78 | $2.72 | $2.73 | $2.63 | 10,271,700 |
| 2018-10-26 | $2.72 | $2.79 | $2.72 | $2.77 | $2.66 | 10,088,470 |
| 2018-10-25 | $2.67 | $2.73 | $2.64 | $2.71 | $2.61 | 9,556,370 |
| 2018-10-24 | $2.70 | $2.77 | $2.70 | $2.74 | $2.64 | 6,457,900 |
| 2018-10-23 | $2.78 | $2.81 | $2.71 | $2.73 | $2.63 | 12,362,640 |
| 2018-10-22 | $2.66 | $2.81 | $2.64 | $2.78 | $2.67 | 18,736,950 |
| 2018-10-19 | $2.58 | $2.64 | $2.50 | $2.63 | $2.53 | 11,479,200 |
| 2018-10-18 | $2.66 | $2.66 | $2.60 | $2.61 | $2.51 | 7,247,600 |
| 2018-10-17 | $2.65 | $2.69 | $2.62 | $2.66 | $2.56 | 9,461,320 |
| 2018-10-16 | $2.71 | $2.75 | $2.60 | $2.62 | $2.52 | 9,945,400 |
| 2018-10-15 | $2.81 | $2.81 | $2.70 | $2.71 | $2.61 | 10,461,600 |
| 2018-10-12 | $2.74 | $2.80 | $2.63 | $2.79 | $2.68 | 16,656,960 |
| 2018-10-11 | $2.88 | $2.95 | $2.73 | $2.78 | $2.67 | 20,740,200 |
| 2018-10-10 | $2.98 | $2.98 | $2.94 | $2.96 | $2.85 | 7,196,880 |
| 2018-10-09 | $2.94 | $2.98 | $2.92 | $2.95 | $2.84 | 7,103,200 |
| 2018-10-08 | $2.97 | $3.00 | $2.93 | $2.94 | $2.83 | 9,954,800 |
| 2018-10-05 | $3.02 | $3.02 | $3.02 | $3.02 | $2.91 | 0 |
| 2018-10-04 | $3.02 | $3.02 | $3.02 | $3.02 | $2.91 | 0 |
| 2018-10-03 | $3.02 | $3.02 | $3.02 | $3.02 | $2.91 | 0 |
| 2018-10-02 | $3.02 | $3.02 | $3.02 | $3.02 | $2.91 | 0 |
| 2018-10-01 | $3.02 | $3.02 | $3.02 | $3.02 | $2.91 | 0 |
| 2018-09-28 | $3.01 | $3.07 | $2.95 | $3.02 | $2.91 | 14,335,800 |
| 2018-09-27 | $3.08 | $3.08 | $2.99 | $2.99 | $2.88 | 13,129,620 |
| 2018-09-26 | $3.07 | $3.09 | $3.06 | $3.07 | $2.95 | 10,215,400 |
| 2018-09-25 | $3.09 | $3.10 | $3.06 | $3.06 | $2.94 | 7,872,400 |
| 2018-09-24 | $3.11 | $3.11 | $3.11 | $3.11 | $2.99 | 0 |
| 2018-09-21 | $3.09 | $3.11 | $3.06 | $3.11 | $2.99 | 12,097,510 |
| 2018-09-20 | $3.08 | $3.11 | $3.06 | $3.09 | $2.97 | 11,868,860 |
| 2018-09-19 | $3.11 | $3.11 | $3.05 | $3.08 | $2.96 | 16,328,010 |
| 2018-09-18 | $2.93 | $3.10 | $2.90 | $3.10 | $2.98 | 23,062,860 |
| 2018-09-17 | $3.00 | $3.00 | $2.92 | $2.93 | $2.82 | 6,254,600 |
| 2018-09-14 | $3.00 | $3.02 | $2.98 | $3.00 | $2.89 | 5,983,100 |
| 2018-09-13 | $2.99 | $3.03 | $2.96 | $3.00 | $2.89 | 7,362,700 |
| 2018-09-12 | $2.96 | $3.01 | $2.94 | $2.98 | $2.87 | 8,135,290 |
| 2018-09-11 | $3.01 | $3.03 | $2.90 | $2.96 | $2.85 | 12,332,990 |
| 2018-09-10 | $3.07 | $3.08 | $3.01 | $3.01 | $2.90 | 11,143,800 |
| 2018-09-07 | $3.02 | $3.12 | $3.02 | $3.10 | $2.98 | 14,872,800 |
| 2018-09-06 | $3.03 | $3.08 | $3.00 | $3.03 | $2.92 | 8,364,040 |
| 2018-09-05 | $3.10 | $3.11 | $3.04 | $3.05 | $2.93 | 10,743,500 |
| 2018-09-04 | $3.11 | $3.13 | $3.08 | $3.12 | $3.00 | 10,345,500 |
| 2018-09-03 | $3.09 | $3.13 | $3.06 | $3.10 | $2.98 | 13,341,980 |
| 2018-08-31 | $3.04 | $3.10 | $3.03 | $3.06 | $2.94 | 11,264,250 |
| 2018-08-30 | $3.23 | $3.24 | $3.03 | $3.05 | $2.93 | 27,852,700 |
| 2018-08-29 | $3.23 | $3.29 | $3.23 | $3.24 | $3.12 | 16,136,120 |
| 2018-08-28 | $3.29 | $3.30 | $3.23 | $3.24 | $3.12 | 18,400,520 |
| 2018-08-27 | $3.24 | $3.30 | $3.21 | $3.30 | $3.17 | 21,896,660 |
| 2018-08-24 | $3.31 | $3.35 | $3.24 | $3.28 | $3.16 | 28,218,200 |
| 2018-08-23 | $3.25 | $3.27 | $3.20 | $3.25 | $3.13 | 13,885,500 |
| 2018-08-22 | $3.28 | $3.32 | $3.22 | $3.25 | $3.13 | 17,710,940 |
| 2018-08-21 | $3.20 | $3.35 | $3.17 | $3.29 | $3.17 | 26,308,460 |
| 2018-08-20 | $3.20 | $3.24 | $3.12 | $3.22 | $3.10 | 17,810,540 |
| 2018-08-17 | $3.37 | $3.38 | $3.20 | $3.22 | $3.10 | 21,658,000 |
| 2018-08-16 | $3.33 | $3.38 | $3.23 | $3.34 | $3.21 | 22,177,120 |
| 2018-08-15 | $3.49 | $3.53 | $3.38 | $3.39 | $3.26 | 28,399,600 |
| 2018-08-14 | $3.48 | $3.56 | $3.46 | $3.48 | $3.35 | 27,660,270 |
| 2018-08-13 | $3.46 | $3.50 | $3.41 | $3.49 | $3.36 | 30,228,440 |
| 2018-08-10 | $3.61 | $3.67 | $3.50 | $3.54 | $3.41 | 42,810,830 |
| 2018-08-09 | $3.60 | $3.64 | $3.51 | $3.62 | $3.48 | 53,169,390 |
| 2018-08-08 | $3.60 | $3.84 | $3.57 | $3.65 | $3.51 | 79,353,990 |
| 2018-08-07 | $3.51 | $3.66 | $3.44 | $3.63 | $3.49 | 63,903,020 |
| 2018-08-06 | $3.42 | $3.65 | $3.42 | $3.54 | $3.41 | 71,248,860 |
| 2018-08-03 | $3.57 | $3.71 | $3.47 | $3.49 | $3.36 | 109,702,720 |
| 2018-08-02 | $3.25 | $3.61 | $3.25 | $3.61 | $3.47 | 126,354,990 |
| 2018-08-01 | $3.36 | $3.55 | $3.26 | $3.28 | $3.16 | 49,092,780 |
| 2018-07-31 | $3.24 | $3.37 | $3.11 | $3.36 | $3.23 | 37,973,250 |
| 2018-07-30 | $3.32 | $3.41 | $3.24 | $3.28 | $3.16 | 27,733,540 |
| 2018-07-27 | $3.28 | $3.43 | $3.27 | $3.32 | $3.19 | 42,631,280 |
| 2018-07-26 | $3.25 | $3.29 | $3.21 | $3.23 | $3.11 | 20,576,220 |
| 2018-07-25 | $3.27 | $3.30 | $3.20 | $3.25 | $3.13 | 21,113,490 |
| 2018-07-24 | $3.04 | $3.33 | $3.01 | $3.26 | $3.14 | 35,740,850 |
| 2018-07-23 | $2.90 | $3.10 | $2.89 | $3.03 | $2.92 | 16,945,450 |
| 2018-07-20 | $2.87 | $2.93 | $2.82 | $2.92 | $2.81 | 8,420,610 |
| 2018-07-19 | $2.88 | $2.91 | $2.86 | $2.87 | $2.76 | 4,931,920 |
| 2018-07-18 | $2.91 | $2.93 | $2.88 | $2.88 | $2.77 | 4,855,900 |
| 2018-07-17 | $2.90 | $2.91 | $2.87 | $2.91 | $2.80 | 5,226,160 |
| 2018-07-16 | $2.94 | $2.95 | $2.88 | $2.90 | $2.79 | 6,263,410 |
| 2018-07-13 | $2.94 | $2.97 | $2.91 | $2.94 | $2.83 | 7,917,650 |
| 2018-07-12 | $2.94 | $2.97 | $2.91 | $2.95 | $2.84 | 13,348,940 |
| 2018-07-11 | $2.90 | $2.98 | $2.84 | $2.94 | $2.83 | 21,753,950 |
| 2018-07-10 | $2.81 | $2.95 | $2.79 | $2.86 | $2.75 | 12,490,500 |
| 2018-07-09 | $2.72 | $2.81 | $2.71 | $2.81 | $2.70 | 8,025,030 |
| 2018-07-06 | $2.73 | $2.77 | $2.62 | $2.72 | $2.62 | 9,471,340 |
| 2018-07-05 | $2.83 | $2.85 | $2.71 | $2.74 | $2.64 | 8,440,600 |
| 2018-07-04 | $2.88 | $2.90 | $2.82 | $2.83 | $2.72 | 6,851,890 |
| 2018-07-03 | $2.89 | $2.90 | $2.85 | $2.88 | $2.77 | 6,729,490 |
| 2018-07-02 | $2.95 | $2.95 | $2.86 | $2.87 | $2.76 | 6,772,200 |
| 2018-06-29 | $2.89 | $2.96 | $2.88 | $2.95 | $2.84 | 5,514,760 |
| 2018-06-28 | $2.90 | $2.96 | $2.88 | $2.89 | $2.78 | 7,052,900 |
| 2018-06-27 | $2.90 | $2.94 | $2.87 | $2.89 | $2.78 | 5,552,790 |
| 2018-06-26 | $2.86 | $2.93 | $2.83 | $2.93 | $2.82 | 7,077,820 |
| 2018-06-25 | $2.90 | $2.93 | $2.87 | $2.88 | $2.77 | 4,377,040 |
| 2018-06-22 | $2.82 | $2.90 | $2.82 | $2.89 | $2.78 | 6,060,780 |
| 2018-06-21 | $2.88 | $2.98 | $2.85 | $2.86 | $2.75 | 9,525,850 |
| 2018-06-20 | $2.88 | $2.95 | $2.79 | $2.91 | $2.80 | 15,390,380 |
| 2018-06-19 | $3.17 | $3.17 | $2.88 | $2.88 | $2.77 | 17,107,700 |
| 2018-06-18 | $3.20 | $3.20 | $3.20 | $3.20 | $3.08 | 0 |
| 2018-06-15 | $3.17 | $3.22 | $3.15 | $3.20 | $3.08 | 7,808,600 |
| 2018-06-14 | $3.23 | $3.26 | $3.17 | $3.19 | $3.07 | 7,241,820 |
| 2018-06-13 | $3.26 | $3.29 | $3.21 | $3.22 | $3.10 | 5,857,800 |
| 2018-06-12 | $3.28 | $3.29 | $3.20 | $3.27 | $3.15 | 5,558,400 |
| 2018-06-11 | $3.25 | $3.30 | $3.23 | $3.29 | $3.17 | 4,900,500 |
| 2018-06-08 | $3.33 | $3.33 | $3.26 | $3.29 | $3.17 | 7,041,800 |
| 2018-06-07 | $3.39 | $3.42 | $3.31 | $3.33 | $3.20 | 10,521,000 |
| 2018-06-06 | $3.35 | $3.48 | $3.33 | $3.42 | $3.29 | 11,082,350 |
| 2018-06-05 | $3.34 | $3.42 | $3.34 | $3.37 | $3.24 | 8,490,360 |
| 2018-06-04 | $3.33 | $3.40 | $3.29 | $3.33 | $3.20 | 8,900,600 |
| 2018-06-01 | $3.28 | $3.38 | $3.26 | $3.33 | $3.20 | 16,688,900 |
| 2018-05-31 | $3.23 | $3.28 | $3.21 | $3.25 | $3.13 | 6,573,850 |
| 2018-05-30 | $3.29 | $3.32 | $3.19 | $3.21 | $3.09 | 12,110,110 |
| 2018-05-29 | $3.33 | $3.41 | $3.32 | $3.34 | $3.21 | 7,520,920 |
| 2018-05-28 | $3.46 | $3.46 | $3.32 | $3.35 | $3.22 | 9,319,200 |
| 2018-05-25 | $3.49 | $3.53 | $3.43 | $3.44 | $3.31 | 10,564,750 |
| 2018-05-24 | $3.48 | $3.61 | $3.47 | $3.53 | $3.40 | 10,986,610 |
| 2018-05-23 | $3.61 | $3.61 | $3.47 | $3.49 | $3.36 | 15,289,310 |
| 2018-05-22 | $3.65 | $3.66 | $3.60 | $3.61 | $3.47 | 8,256,400 |
| 2018-05-21 | $3.63 | $3.65 | $3.61 | $3.65 | $3.51 | 8,256,040 |
| 2018-05-18 | $3.61 | $3.63 | $3.57 | $3.63 | $3.49 | 7,111,520 |
| 2018-05-17 | $3.59 | $3.63 | $3.58 | $3.61 | $3.47 | 6,074,480 |
| 2018-05-16 | $3.59 | $3.64 | $3.53 | $3.60 | $3.46 | 11,070,100 |
| 2018-05-15 | $3.62 | $3.64 | $3.52 | $3.58 | $3.44 | 16,087,220 |
| 2018-05-14 | $3.67 | $3.67 | $3.62 | $3.64 | $3.50 | 8,607,100 |
| 2018-05-11 | $3.72 | $3.73 | $3.64 | $3.65 | $3.51 | 13,077,740 |
| 2018-05-10 | $3.65 | $3.72 | $3.63 | $3.68 | $3.54 | 14,144,100 |
| 2018-05-09 | $3.69 | $3.74 | $3.62 | $3.66 | $3.52 | 19,297,380 |
| 2018-05-08 | $3.74 | $3.75 | $3.68 | $3.71 | $3.57 | 24,089,160 |
| 2018-05-07 | $3.70 | $3.79 | $3.66 | $3.77 | $3.63 | 45,441,380 |
| 2018-05-04 | $3.63 | $4.06 | $3.63 | $3.86 | $3.71 | 77,663,880 |
| 2018-05-03 | $3.75 | $3.75 | $3.56 | $3.69 | $3.55 | 29,448,860 |
| 2018-05-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.61 | 0 |
| 2018-05-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.61 | 0 |
| 2018-04-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.61 | 0 |
| 2018-04-27 | $3.88 | $3.90 | $3.69 | $3.75 | $3.61 | 20,500,470 |
| 2018-04-26 | $3.89 | $3.94 | $3.88 | $3.88 | $3.73 | 11,041,800 |
| 2018-04-25 | $3.83 | $3.95 | $3.82 | $3.91 | $3.76 | 19,616,780 |
| 2018-04-24 | $3.83 | $3.85 | $3.79 | $3.84 | $3.69 | 11,678,350 |
| 2018-04-23 | $3.85 | $3.87 | $3.74 | $3.80 | $3.66 | 13,105,370 |
| 2018-04-20 | $3.82 | $3.84 | $3.75 | $3.80 | $3.66 | 14,383,780 |
| 2018-04-19 | $3.70 | $3.83 | $3.70 | $3.81 | $3.67 | 13,573,940 |
| 2018-04-18 | $3.73 | $3.73 | $3.63 | $3.70 | $3.56 | 8,127,150 |
| 2018-04-17 | $3.69 | $3.75 | $3.66 | $3.68 | $3.54 | 7,528,250 |
| 2018-04-16 | $3.73 | $3.76 | $3.66 | $3.68 | $3.54 | 7,426,850 |
| 2018-04-13 | $3.69 | $3.77 | $3.69 | $3.74 | $3.60 | 6,659,780 |
| 2018-04-12 | $3.74 | $3.76 | $3.69 | $3.69 | $3.55 | 6,332,400 |
| 2018-04-11 | $3.78 | $3.80 | $3.73 | $3.74 | $3.60 | 6,844,090 |
| 2018-04-10 | $3.70 | $3.80 | $3.66 | $3.76 | $3.62 | 11,724,330 |
| 2018-04-09 | $3.55 | $3.72 | $3.53 | $3.67 | $3.53 | 10,244,180 |
| 2018-04-06 | $3.56 | $3.56 | $3.56 | $3.56 | $3.43 | 0 |
| 2018-04-05 | $3.56 | $3.56 | $3.56 | $3.56 | $3.43 | 0 |
| 2018-04-04 | $3.53 | $3.58 | $3.53 | $3.56 | $3.43 | 5,805,500 |
| 2018-04-03 | $3.54 | $3.56 | $3.50 | $3.53 | $3.40 | 8,660,900 |
| 2018-04-02 | $3.59 | $3.62 | $3.56 | $3.56 | $3.43 | 9,028,900 |
| 2018-03-30 | $3.59 | $3.62 | $3.58 | $3.61 | $3.47 | 8,703,550 |
| 2018-03-29 | $3.53 | $3.59 | $3.52 | $3.57 | $3.43 | 9,735,600 |
| 2018-03-28 | $3.62 | $3.62 | $3.50 | $3.53 | $3.40 | 12,298,090 |
| 2018-03-27 | $3.61 | $3.68 | $3.60 | $3.66 | $3.52 | 11,914,780 |
| 2018-03-26 | $3.48 | $3.68 | $3.43 | $3.65 | $3.51 | 11,929,850 |
| 2018-03-23 | $3.68 | $3.71 | $3.57 | $3.57 | $3.43 | 14,981,900 |
| 2018-03-22 | $3.77 | $3.81 | $3.75 | $3.76 | $3.62 | 8,439,190 |
| 2018-03-21 | $3.83 | $3.88 | $3.76 | $3.76 | $3.62 | 11,021,760 |
| 2018-03-20 | $3.74 | $3.83 | $3.71 | $3.83 | $3.68 | 11,166,160 |
| 2018-03-19 | $3.65 | $3.82 | $3.65 | $3.74 | $3.60 | 10,915,800 |
| 2018-03-16 | $3.61 | $3.68 | $3.61 | $3.66 | $3.52 | 8,710,200 |
| 2018-03-15 | $3.66 | $3.69 | $3.60 | $3.64 | $3.50 | 7,020,810 |
| 2018-03-14 | $3.66 | $3.69 | $3.62 | $3.66 | $3.52 | 8,478,970 |
| 2018-03-13 | $3.69 | $3.69 | $3.62 | $3.65 | $3.51 | 10,714,600 |
| 2018-03-12 | $3.66 | $3.69 | $3.64 | $3.69 | $3.55 | 6,047,380 |
| 2018-03-09 | $3.61 | $3.67 | $3.60 | $3.65 | $3.51 | 7,243,210 |
| 2018-03-08 | $3.58 | $3.62 | $3.58 | $3.61 | $3.47 | 4,601,140 |
| 2018-03-07 | $3.61 | $3.63 | $3.58 | $3.59 | $3.45 | 4,417,100 |
| 2018-03-06 | $3.58 | $3.62 | $3.55 | $3.61 | $3.47 | 5,713,180 |
| 2018-03-05 | $3.64 | $3.65 | $3.56 | $3.59 | $3.45 | 6,837,300 |
| 2018-03-02 | $3.58 | $3.69 | $3.57 | $3.63 | $3.49 | 7,487,910 |
| 2018-03-01 | $3.48 | $3.66 | $3.48 | $3.61 | $3.47 | 12,125,370 |
| 2018-02-28 | $3.43 | $3.52 | $3.40 | $3.50 | $3.37 | 7,633,010 |
| 2018-02-27 | $3.48 | $3.49 | $3.44 | $3.46 | $3.33 | 4,760,950 |
| 2018-02-26 | $3.44 | $3.47 | $3.41 | $3.47 | $3.34 | 6,587,580 |
| 2018-02-23 | $3.42 | $3.47 | $3.40 | $3.41 | $3.28 | 6,777,860 |
| 2018-02-22 | $3.32 | $3.45 | $3.31 | $3.43 | $3.30 | 8,450,110 |
| 2018-02-21 | $3.29 | $3.29 | $3.29 | $3.29 | $3.17 | 0 |
| 2018-02-20 | $3.29 | $3.29 | $3.29 | $3.29 | $3.17 | 0 |
| 2018-02-19 | $3.29 | $3.29 | $3.29 | $3.29 | $3.17 | 0 |
| 2018-02-16 | $3.29 | $3.29 | $3.29 | $3.29 | $3.17 | 0 |
| 2018-02-15 | $3.29 | $3.29 | $3.29 | $3.29 | $3.17 | 0 |
| 2018-02-14 | $3.25 | $3.29 | $3.21 | $3.29 | $3.17 | 4,748,500 |
| 2018-02-13 | $3.24 | $3.28 | $3.23 | $3.25 | $3.13 | 5,317,660 |
| 2018-02-12 | $3.17 | $3.24 | $3.17 | $3.23 | $3.11 | 5,965,500 |
| 2018-02-09 | $3.23 | $3.24 | $3.16 | $3.16 | $3.04 | 16,757,700 |
| 2018-02-08 | $3.34 | $3.38 | $3.30 | $3.33 | $3.20 | 10,225,000 |
| 2018-02-07 | $3.40 | $3.43 | $3.31 | $3.35 | $3.22 | 10,138,140 |
| 2018-02-06 | $3.48 | $3.51 | $3.34 | $3.34 | $3.21 | 13,686,950 |
| 2018-02-05 | $3.35 | $3.54 | $3.32 | $3.52 | $3.39 | 10,788,290 |
| 2018-02-02 | $3.30 | $3.43 | $3.21 | $3.42 | $3.29 | 11,931,390 |
| 2018-02-01 | $3.59 | $3.62 | $3.38 | $3.38 | $3.25 | 18,395,740 |
| 2018-01-31 | $3.70 | $3.71 | $3.53 | $3.56 | $3.43 | 15,221,790 |
| 2018-01-30 | $3.73 | $3.76 | $3.70 | $3.71 | $3.57 | 7,876,550 |
| 2018-01-29 | $3.80 | $3.84 | $3.73 | $3.74 | $3.60 | 10,589,600 |
| 2018-01-26 | $3.80 | $3.87 | $3.79 | $3.82 | $3.68 | 7,649,870 |
| 2018-01-25 | $3.80 | $3.84 | $3.78 | $3.81 | $3.67 | 7,613,390 |
| 2018-01-24 | $3.83 | $3.83 | $3.78 | $3.80 | $3.66 | 9,838,140 |
| 2018-01-23 | $3.83 | $3.86 | $3.79 | $3.82 | $3.68 | 12,948,960 |
| 2018-01-22 | $3.93 | $3.95 | $3.86 | $3.88 | $3.73 | 11,838,560 |
| 2018-01-19 | $3.85 | $3.89 | $3.83 | $3.85 | $3.70 | 7,867,390 |
| 2018-01-18 | $3.83 | $3.85 | $3.82 | $3.85 | $3.70 | 6,786,310 |
| 2018-01-17 | $3.84 | $3.85 | $3.79 | $3.83 | $3.68 | 8,858,880 |
| 2018-01-16 | $3.80 | $3.84 | $3.79 | $3.84 | $3.69 | 9,141,610 |
| 2018-01-15 | $3.87 | $3.91 | $3.77 | $3.81 | $3.67 | 14,973,100 |
| 2018-01-12 | $3.89 | $3.93 | $3.88 | $3.88 | $3.73 | 8,338,690 |
| 2018-01-11 | $3.98 | $4.00 | $3.88 | $3.90 | $3.75 | 18,167,200 |
| 2018-01-10 | $3.97 | $4.09 | $3.94 | $3.99 | $3.84 | 26,100,130 |
| 2018-01-09 | $3.96 | $3.98 | $3.93 | $3.96 | $3.81 | 12,087,100 |
| 2018-01-08 | $3.95 | $3.98 | $3.92 | $3.94 | $3.79 | 13,049,500 |
| 2018-01-05 | $3.93 | $4.02 | $3.91 | $3.93 | $3.78 | 17,688,100 |
| 2018-01-04 | $3.92 | $3.97 | $3.88 | $3.93 | $3.78 | 14,463,720 |
| 2018-01-03 | $3.91 | $3.95 | $3.91 | $3.92 | $3.77 | 11,582,620 |
| 2018-01-02 | $3.92 | $3.96 | $3.88 | $3.94 | $3.79 | 14,773,900 |
| 2018-01-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.76 | 0 |
| 2017-12-29 | $3.88 | $3.91 | $3.85 | $3.91 | $3.76 | 8,377,830 |
| 2017-12-28 | $3.83 | $3.88 | $3.81 | $3.86 | $3.71 | 7,748,130 |
| 2017-12-27 | $3.81 | $3.88 | $3.79 | $3.84 | $3.69 | 9,500,280 |
| 2017-12-26 | $3.77 | $3.83 | $3.75 | $3.81 | $3.67 | 7,708,100 |
| 2017-12-25 | $3.80 | $3.82 | $3.75 | $3.75 | $3.61 | 7,724,300 |
| 2017-12-22 | $3.83 | $3.83 | $3.79 | $3.81 | $3.67 | 6,894,300 |
| 2017-12-21 | $3.83 | $3.84 | $3.78 | $3.83 | $3.68 | 9,516,920 |
| 2017-12-20 | $3.86 | $3.91 | $3.83 | $3.84 | $3.69 | 9,354,500 |
| 2017-12-19 | $3.86 | $3.89 | $3.84 | $3.86 | $3.71 | 5,327,320 |
| 2017-12-18 | $3.85 | $3.89 | $3.82 | $3.85 | $3.70 | 7,481,100 |
| 2017-12-15 | $3.92 | $3.94 | $3.84 | $3.86 | $3.71 | 13,535,570 |
| 2017-12-14 | $3.85 | $3.96 | $3.83 | $3.95 | $3.80 | 19,987,690 |
| 2017-12-13 | $3.86 | $3.89 | $3.77 | $3.83 | $3.68 | 10,180,300 |
| 2017-12-12 | $3.83 | $3.83 | $3.78 | $3.80 | $3.66 | 5,543,070 |
| 2017-12-11 | $3.81 | $3.83 | $3.76 | $3.81 | $3.67 | 6,389,100 |
| 2017-12-08 | $3.71 | $3.78 | $3.69 | $3.78 | $3.64 | 7,250,730 |
| 2017-12-07 | $3.69 | $3.73 | $3.66 | $3.71 | $3.57 | 7,112,300 |
| 2017-12-06 | $3.64 | $3.70 | $3.57 | $3.68 | $3.54 | 13,492,810 |
| 2017-12-05 | $3.78 | $3.82 | $3.59 | $3.67 | $3.53 | 17,642,000 |
| 2017-12-04 | $3.86 | $3.89 | $3.76 | $3.78 | $3.64 | 13,781,800 |
| 2017-12-01 | $3.86 | $3.90 | $3.82 | $3.88 | $3.73 | 7,292,300 |
| 2017-11-30 | $3.97 | $3.99 | $3.86 | $3.86 | $3.71 | 15,546,740 |
| 2017-11-29 | $3.92 | $4.01 | $3.91 | $3.97 | $3.82 | 18,133,170 |
| 2017-11-28 | $3.84 | $3.93 | $3.84 | $3.91 | $3.76 | 10,892,120 |
| 2017-11-27 | $3.77 | $3.90 | $3.77 | $3.84 | $3.69 | 13,532,720 |
| 2017-11-24 | $3.73 | $3.79 | $3.71 | $3.77 | $3.63 | 9,817,600 |
| 2017-11-23 | $3.83 | $3.84 | $3.72 | $3.75 | $3.61 | 13,442,600 |
| 2017-11-22 | $3.84 | $3.86 | $3.81 | $3.82 | $3.68 | 12,391,590 |
| 2017-11-21 | $3.85 | $3.92 | $3.79 | $3.84 | $3.69 | 18,366,900 |
| 2017-11-20 | $3.94 | $3.96 | $3.79 | $3.88 | $3.73 | 23,662,700 |
| 2017-11-17 | $4.20 | $4.24 | $3.99 | $3.99 | $3.84 | 27,876,000 |
| 2017-11-16 | $4.15 | $4.26 | $4.14 | $4.20 | $4.04 | 12,249,900 |
| 2017-11-15 | $4.21 | $4.26 | $4.14 | $4.16 | $4.00 | 17,783,270 |
| 2017-11-14 | $4.33 | $4.33 | $4.23 | $4.23 | $4.07 | 20,973,450 |
| 2017-11-13 | $4.41 | $4.46 | $4.29 | $4.33 | $4.17 | 22,707,160 |
| 2017-11-10 | $4.33 | $4.36 | $4.28 | $4.32 | $4.16 | 14,165,610 |
| 2017-11-09 | $4.27 | $4.33 | $4.25 | $4.32 | $4.16 | 14,886,840 |
| 2017-11-08 | $4.21 | $4.40 | $4.19 | $4.27 | $4.11 | 33,813,410 |
| 2017-11-07 | $4.09 | $4.24 | $4.05 | $4.23 | $4.07 | 22,312,500 |
| 2017-11-06 | $4.11 | $4.11 | $4.02 | $4.08 | $3.93 | 14,703,700 |
| 2017-11-03 | $4.10 | $4.17 | $4.05 | $4.09 | $3.93 | 20,306,300 |
| 2017-11-02 | $4.09 | $4.24 | $4.08 | $4.11 | $3.95 | 34,012,710 |
| 2017-11-01 | $3.97 | $4.10 | $3.95 | $4.10 | $3.94 | 25,984,450 |
| 2017-10-31 | $3.92 | $3.98 | $3.91 | $3.97 | $3.82 | 10,833,600 |
| 2017-10-30 | $3.97 | $4.00 | $3.85 | $3.92 | $3.77 | 19,049,890 |
| 2017-10-27 | $3.99 | $4.03 | $3.94 | $3.94 | $3.79 | 14,478,700 |
| 2017-10-26 | $3.98 | $4.04 | $3.95 | $3.99 | $3.84 | 14,808,880 |
| 2017-10-25 | $3.97 | $4.04 | $3.95 | $3.99 | $3.84 | 15,237,400 |
| 2017-10-24 | $4.09 | $4.12 | $3.92 | $3.95 | $3.80 | 31,746,530 |
| 2017-10-23 | $3.94 | $4.06 | $3.92 | $3.98 | $3.83 | 24,475,070 |
| 2017-10-20 | $3.79 | $3.98 | $3.72 | $3.95 | $3.80 | 25,841,700 |
| 2017-10-19 | $3.83 | $3.86 | $3.78 | $3.79 | $3.65 | 14,072,040 |
| 2017-10-18 | $3.90 | $3.93 | $3.81 | $3.82 | $3.68 | 12,378,720 |
| 2017-10-17 | $3.90 | $3.93 | $3.88 | $3.90 | $3.75 | 9,886,900 |
| 2017-10-16 | $3.97 | $3.99 | $3.90 | $3.91 | $3.76 | 17,721,400 |
| 2017-10-13 | $3.90 | $3.97 | $3.88 | $3.95 | $3.80 | 13,166,070 |
| 2017-10-12 | $3.90 | $3.93 | $3.87 | $3.90 | $3.75 | 12,374,100 |
| 2017-10-11 | $3.88 | $3.97 | $3.86 | $3.90 | $3.75 | 19,306,530 |
| 2017-10-10 | $3.81 | $3.92 | $3.81 | $3.88 | $3.73 | 19,224,170 |
| 2017-10-09 | $3.81 | $3.83 | $3.79 | $3.80 | $3.66 | 11,837,220 |
| 2017-10-06 | $3.78 | $3.78 | $3.78 | $3.78 | $3.64 | 0 |
| 2017-10-05 | $3.78 | $3.78 | $3.78 | $3.78 | $3.64 | 0 |
| 2017-10-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.64 | 0 |
| 2017-10-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.64 | 0 |
| 2017-10-02 | $3.78 | $3.78 | $3.78 | $3.78 | $3.64 | 0 |
| 2017-09-29 | $3.78 | $3.81 | $3.75 | $3.78 | $3.64 | 8,463,970 |
| 2017-09-28 | $3.82 | $3.82 | $3.77 | $3.78 | $3.64 | 8,103,570 |
| 2017-09-27 | $3.81 | $3.83 | $3.80 | $3.82 | $3.68 | 7,137,300 |
| 2017-09-26 | $3.77 | $3.82 | $3.75 | $3.82 | $3.68 | 9,643,000 |
| 2017-09-25 | $3.80 | $3.83 | $3.76 | $3.77 | $3.63 | 11,852,140 |
| 2017-09-22 | $3.83 | $3.84 | $3.76 | $3.81 | $3.67 | 12,303,200 |
| 2017-09-21 | $3.85 | $3.90 | $3.83 | $3.84 | $3.69 | 11,616,320 |
| 2017-09-20 | $3.82 | $3.85 | $3.80 | $3.85 | $3.70 | 11,591,240 |
| 2017-09-19 | $3.88 | $3.91 | $3.82 | $3.83 | $3.68 | 14,871,600 |
| 2017-09-18 | $3.85 | $3.90 | $3.84 | $3.89 | $3.74 | 10,988,960 |
| 2017-09-15 | $3.90 | $3.91 | $3.83 | $3.84 | $3.69 | 17,681,100 |
| 2017-09-14 | $3.84 | $4.03 | $3.84 | $3.92 | $3.77 | 40,356,110 |
| 2017-09-13 | $3.81 | $3.85 | $3.80 | $3.84 | $3.69 | 10,584,130 |
| 2017-09-12 | $3.85 | $3.86 | $3.79 | $3.80 | $3.66 | 15,563,600 |
| 2017-09-11 | $3.86 | $3.89 | $3.84 | $3.85 | $3.70 | 12,419,600 |
| 2017-09-08 | $3.80 | $3.86 | $3.80 | $3.86 | $3.71 | 12,879,450 |
| 2017-09-07 | $3.86 | $3.93 | $3.81 | $3.82 | $3.68 | 22,665,160 |
| 2017-09-06 | $3.73 | $3.81 | $3.71 | $3.79 | $3.65 | 13,255,800 |
| 2017-09-05 | $3.77 | $3.79 | $3.73 | $3.74 | $3.60 | 12,516,500 |
| 2017-09-04 | $3.81 | $3.82 | $3.76 | $3.77 | $3.63 | 15,459,660 |
| 2017-09-01 | $3.83 | $3.85 | $3.81 | $3.83 | $3.68 | 14,590,500 |
| 2017-08-31 | $3.82 | $3.85 | $3.81 | $3.84 | $3.69 | 11,803,590 |
| 2017-08-30 | $3.87 | $3.87 | $3.82 | $3.83 | $3.68 | 14,828,500 |
| 2017-08-29 | $3.84 | $3.92 | $3.83 | $3.86 | $3.71 | 14,688,300 |
| 2017-08-28 | $3.86 | $3.88 | $3.82 | $3.85 | $3.70 | 19,028,550 |
| 2017-08-25 | $3.86 | $3.87 | $3.80 | $3.85 | $3.70 | 17,806,190 |
| 2017-08-24 | $3.84 | $3.94 | $3.82 | $3.83 | $3.68 | 30,187,530 |
| 2017-08-23 | $3.79 | $3.88 | $3.75 | $3.85 | $3.70 | 23,952,990 |
| 2017-08-22 | $3.84 | $3.88 | $3.79 | $3.80 | $3.66 | 20,013,950 |
| 2017-08-21 | $3.75 | $3.86 | $3.75 | $3.84 | $3.69 | 20,577,100 |
| 2017-08-18 | $3.65 | $3.78 | $3.64 | $3.74 | $3.60 | 17,981,860 |
| 2017-08-17 | $3.63 | $3.70 | $3.63 | $3.67 | $3.53 | 15,267,800 |
| 2017-08-16 | $3.65 | $3.67 | $3.60 | $3.63 | $3.49 | 13,438,420 |
| 2017-08-15 | $3.69 | $3.70 | $3.63 | $3.64 | $3.50 | 14,178,400 |
| 2017-08-14 | $3.65 | $3.71 | $3.64 | $3.68 | $3.54 | 11,979,700 |
| 2017-08-11 | $3.80 | $3.81 | $3.65 | $3.66 | $3.52 | 22,376,660 |
| 2017-08-10 | $3.73 | $3.85 | $3.72 | $3.82 | $3.68 | 28,689,060 |
| 2017-08-09 | $3.68 | $3.77 | $3.66 | $3.75 | $3.61 | 21,831,390 |
| 2017-08-08 | $3.68 | $3.74 | $3.63 | $3.65 | $3.51 | 17,519,240 |
| 2017-08-07 | $3.75 | $3.79 | $3.63 | $3.70 | $3.56 | 24,274,740 |
| 2017-08-04 | $3.79 | $3.84 | $3.73 | $3.76 | $3.62 | 19,266,410 |
| 2017-08-03 | $3.76 | $3.81 | $3.73 | $3.77 | $3.63 | 19,319,700 |
| 2017-08-02 | $3.88 | $3.92 | $3.76 | $3.78 | $3.64 | 27,196,110 |
| 2017-08-01 | $3.78 | $3.96 | $3.76 | $3.89 | $3.74 | 28,796,070 |
| 2017-07-31 | $3.77 | $3.81 | $3.72 | $3.78 | $3.64 | 23,621,500 |
| 2017-07-28 | $3.73 | $3.84 | $3.71 | $3.77 | $3.63 | 24,431,680 |
| 2017-07-27 | $3.85 | $3.88 | $3.71 | $3.79 | $3.65 | 29,834,860 |
| 2017-07-26 | $3.93 | $3.95 | $3.85 | $3.87 | $3.72 | 22,558,480 |
| 2017-07-25 | $3.81 | $3.95 | $3.74 | $3.93 | $3.78 | 38,913,680 |
| 2017-07-24 | $3.98 | $4.05 | $3.80 | $3.83 | $3.68 | 47,538,240 |
| 2017-07-21 | $4.00 | $4.07 | $3.91 | $3.98 | $3.83 | 42,737,110 |
| 2017-07-20 | $4.05 | $4.18 | $3.97 | $3.98 | $3.83 | 64,363,670 |
| 2017-07-19 | $3.88 | $3.98 | $3.82 | $3.98 | $3.83 | 44,471,980 |
| 2017-07-18 | $3.62 | $3.79 | $3.62 | $3.79 | $3.65 | 41,829,810 |
| 2017-07-17 | $3.78 | $3.85 | $3.55 | $3.61 | $3.47 | 68,887,680 |
| 2017-07-14 | $3.55 | $3.74 | $3.53 | $3.74 | $3.60 | 51,488,960 |
| 2017-07-13 | $3.42 | $3.58 | $3.39 | $3.56 | $3.43 | 40,445,300 |
| 2017-07-12 | $3.45 | $3.46 | $3.29 | $3.42 | $3.29 | 34,311,780 |
| 2017-07-11 | $3.37 | $3.55 | $3.34 | $3.45 | $3.32 | 58,986,770 |
| 2017-07-10 | $3.23 | $3.39 | $3.21 | $3.38 | $3.25 | 47,274,820 |
| 2017-07-07 | $3.18 | $3.24 | $3.18 | $3.23 | $3.11 | 17,303,890 |
| 2017-07-06 | $3.25 | $3.25 | $3.18 | $3.20 | $3.08 | 20,102,070 |
| 2017-07-05 | $3.24 | $3.27 | $3.22 | $3.25 | $3.13 | 15,022,440 |
| 2017-07-04 | $3.25 | $3.30 | $3.22 | $3.24 | $3.12 | 19,309,400 |
| 2017-07-03 | $3.19 | $3.27 | $3.17 | $3.25 | $3.13 | 22,464,080 |
| 2017-06-30 | $3.16 | $3.19 | $3.14 | $3.18 | $3.06 | 10,688,150 |
| 2017-06-29 | $3.15 | $3.20 | $3.15 | $3.18 | $3.06 | 14,781,530 |
| 2017-06-28 | $3.19 | $3.20 | $3.11 | $3.16 | $3.04 | 22,772,450 |
| 2017-06-27 | $3.12 | $3.22 | $3.11 | $3.19 | $3.07 | 19,408,770 |
| 2017-06-26 | $3.07 | $3.13 | $3.06 | $3.13 | $3.01 | 11,951,740 |
| 2017-06-23 | $3.06 | $3.11 | $3.04 | $3.08 | $2.96 | 16,404,530 |
| 2017-06-22 | $3.20 | $3.20 | $3.08 | $3.08 | $2.96 | 23,242,500 |
| 2017-06-21 | $3.20 | $3.23 | $3.16 | $3.20 | $3.08 | 16,487,250 |
| 2017-06-20 | $3.19 | $3.25 | $3.17 | $3.20 | $3.08 | 22,306,850 |
| 2017-06-19 | $3.12 | $3.23 | $3.11 | $3.21 | $3.09 | 21,957,410 |
| 2017-06-16 | $3.15 | $3.16 | $3.11 | $3.13 | $3.01 | 17,811,150 |
| 2017-06-15 | $3.06 | $3.17 | $3.05 | $3.16 | $3.04 | 25,758,730 |
| 2017-06-14 | $3.05 | $3.11 | $3.04 | $3.06 | $2.94 | 21,222,600 |
| 2017-06-13 | $2.95 | $3.07 | $2.94 | $3.06 | $2.94 | 23,514,150 |
| 2017-06-12 | $3.12 | $3.13 | $3.00 | $3.00 | $2.89 | 34,546,900 |
| 2017-06-09 | $3.19 | $3.20 | $3.10 | $3.16 | $3.04 | 22,686,660 |
| 2017-06-08 | $3.22 | $3.27 | $3.18 | $3.19 | $3.07 | 23,775,890 |
| 2017-06-07 | $3.14 | $3.23 | $3.12 | $3.22 | $3.10 | 28,154,950 |
| 2017-06-06 | $3.14 | $3.20 | $3.10 | $3.17 | $3.05 | 22,027,490 |
| 2017-06-05 | $3.11 | $3.21 | $3.07 | $3.17 | $3.05 | 32,908,290 |
| 2017-06-02 | $3.05 | $3.10 | $2.96 | $3.06 | $2.94 | 36,637,410 |
| 2017-06-01 | $3.25 | $3.26 | $3.11 | $3.11 | $2.99 | 40,529,800 |
| 2017-05-31 | $3.38 | $3.40 | $3.26 | $3.27 | $3.15 | 24,103,410 |
| 2017-05-30 | $3.32 | $3.32 | $3.32 | $3.32 | $3.19 | 0 |
| 2017-05-29 | $3.32 | $3.32 | $3.32 | $3.32 | $3.19 | 0 |
| 2017-05-26 | $3.33 | $3.38 | $3.30 | $3.32 | $3.19 | 22,873,900 |
| 2017-05-25 | $3.28 | $3.37 | $3.25 | $3.34 | $3.21 | 30,191,920 |
| 2017-05-24 | $3.31 | $3.35 | $3.26 | $3.27 | $3.15 | 46,125,000 |
| 2017-05-23 | $3.51 | $3.56 | $3.43 | $3.43 | $3.30 | 34,326,600 |
| 2017-05-22 | $3.79 | $3.79 | $3.61 | $3.61 | $3.47 | 34,961,460 |
| 2017-05-19 | $3.76 | $3.81 | $3.75 | $3.80 | $3.66 | 19,813,740 |
| 2017-05-18 | $3.79 | $3.84 | $3.75 | $3.77 | $3.63 | 27,607,800 |
| 2017-05-17 | $3.91 | $3.95 | $3.85 | $3.87 | $3.72 | 27,289,500 |
| 2017-05-16 | $3.76 | $3.90 | $3.73 | $3.89 | $3.74 | 34,619,840 |
| 2017-05-15 | $3.76 | $3.88 | $3.74 | $3.78 | $3.64 | 36,331,900 |
| 2017-05-12 | $3.77 | $3.79 | $3.63 | $3.73 | $3.59 | 37,402,000 |
| 2017-05-11 | $3.80 | $3.84 | $3.66 | $3.76 | $3.62 | 49,749,840 |
| 2017-05-10 | $3.93 | $4.02 | $3.83 | $3.85 | $3.70 | 38,550,380 |
| 2017-05-09 | $3.97 | $3.99 | $3.87 | $3.93 | $3.78 | 61,277,990 |
| 2017-05-08 | $4.28 | $4.31 | $4.07 | $4.07 | $3.92 | 54,799,300 |
| 2017-05-05 | $4.35 | $4.41 | $4.27 | $4.28 | $4.12 | 41,766,680 |
| 2017-05-04 | $4.38 | $4.45 | $4.31 | $4.35 | $4.19 | 54,378,720 |
| 2017-05-03 | $4.20 | $4.43 | $4.19 | $4.41 | $4.24 | 87,621,910 |
| 2017-05-02 | $4.20 | $4.30 | $4.15 | $4.22 | $4.06 | 44,471,990 |
| 2017-05-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.09 | 0 |
| 2017-04-28 | $4.14 | $4.33 | $4.12 | $4.25 | $4.09 | 47,579,420 |
| 2017-04-27 | $4.06 | $4.18 | $3.97 | $4.16 | $4.00 | 68,757,690 |
| 2017-04-26 | $4.18 | $4.21 | $4.05 | $4.08 | $3.93 | 82,234,570 |
| 2017-04-25 | $4.35 | $4.41 | $4.26 | $4.26 | $4.10 | 67,614,210 |
| 2017-04-24 | $4.70 | $4.70 | $4.48 | $4.48 | $4.31 | 36,820,360 |
| 2017-04-21 | $4.69 | $4.75 | $4.68 | $4.72 | $4.54 | 36,481,730 |
| 2017-04-20 | $4.68 | $4.78 | $4.61 | $4.67 | $4.49 | 50,247,280 |
| 2017-04-19 | $4.80 | $4.89 | $4.66 | $4.71 | $4.53 | 61,230,440 |
| 2017-04-18 | $4.90 | $5.01 | $4.69 | $4.85 | $4.67 | 94,707,820 |
| 2017-04-17 | $4.97 | $5.09 | $4.93 | $4.93 | $4.74 | 116,097,980 |
| 2017-04-14 | $5.19 | $5.19 | $5.19 | $5.19 | $4.99 | 40,870,200 |
| 2017-04-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.25 | 1,617,100 |
| 2017-04-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.53 | 2,722,100 |
| 2017-04-11 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 1,649,100 |
| 2017-04-10 | $6.37 | $6.37 | $6.37 | $6.37 | $6.13 | 0 |
| 2017-04-07 | $6.52 | $6.63 | $6.31 | $6.37 | $6.13 | 133,434,690 |
| 2017-04-06 | $6.58 | $6.90 | $6.49 | $6.67 | $6.42 | 148,943,980 |
| 2017-04-05 | $6.26 | $6.91 | $6.26 | $6.75 | $6.49 | 178,909,360 |
| 2017-04-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.69 | 0 |
| 2017-04-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.69 | 0 |
| 2017-03-31 | $7.48 | $7.49 | $6.95 | $6.95 | $6.69 | 151,694,680 |
| 2017-03-30 | $7.67 | $8.17 | $7.55 | $7.72 | $7.43 | 231,043,780 |
| 2017-03-29 | $7.70 | $8.25 | $7.61 | $7.90 | $7.60 | 250,696,130 |
| 2017-03-28 | $7.69 | $8.15 | $7.54 | $7.84 | $7.54 | 253,116,720 |
| 2017-03-27 | $7.69 | $8.29 | $7.57 | $8.01 | $7.71 | 369,535,160 |
| 2017-03-24 | $6.72 | $7.54 | $6.71 | $7.54 | $7.25 | 227,704,690 |
| 2017-03-23 | $6.41 | $6.98 | $6.33 | $6.85 | $6.59 | 191,263,310 |
| 2017-03-22 | $6.35 | $6.74 | $6.33 | $6.49 | $6.24 | 111,531,540 |
| 2017-03-21 | $6.62 | $6.62 | $6.38 | $6.42 | $6.18 | 99,367,760 |
| 2017-03-20 | $6.22 | $6.80 | $6.21 | $6.68 | $6.43 | 178,130,460 |
| 2017-03-17 | $6.26 | $6.55 | $6.21 | $6.35 | $6.11 | 139,767,870 |
| 2017-03-16 | $6.24 | $6.30 | $6.15 | $6.26 | $6.02 | 45,968,020 |
| 2017-03-15 | $6.10 | $6.38 | $6.02 | $6.25 | $6.01 | 81,093,400 |
| 2017-03-14 | $6.09 | $6.24 | $6.07 | $6.16 | $5.93 | 55,353,980 |
| 2017-03-13 | $6.13 | $6.13 | $5.95 | $6.10 | $5.87 | 45,994,580 |
| 2017-03-10 | $6.14 | $6.25 | $6.08 | $6.17 | $5.94 | 53,133,140 |
| 2017-03-09 | $6.38 | $6.38 | $6.10 | $6.14 | $5.91 | 56,102,350 |
| 2017-03-08 | $6.36 | $6.44 | $6.32 | $6.37 | $6.13 | 44,891,640 |
| 2017-03-07 | $6.49 | $6.49 | $6.31 | $6.37 | $6.13 | 51,740,910 |
| 2017-03-06 | $6.45 | $6.55 | $6.39 | $6.50 | $6.25 | 46,737,450 |
| 2017-03-03 | $6.61 | $6.75 | $6.47 | $6.51 | $6.26 | 69,000,150 |
| 2017-03-02 | $6.97 | $7.05 | $6.66 | $6.72 | $6.47 | 116,841,220 |
| 2017-03-01 | $6.62 | $7.36 | $6.58 | $7.10 | $6.83 | 157,713,560 |
| 2017-02-28 | $6.56 | $6.82 | $6.46 | $6.74 | $6.48 | 99,358,700 |
| 2017-02-27 | $6.66 | $6.67 | $6.45 | $6.53 | $6.28 | 62,275,780 |
| 2017-02-24 | $6.70 | $6.78 | $6.57 | $6.65 | $6.40 | 80,540,920 |
| 2017-02-23 | $7.26 | $7.27 | $6.70 | $6.86 | $6.60 | 159,263,330 |
| 2017-02-22 | $7.05 | $7.60 | $6.98 | $7.37 | $7.09 | 193,508,080 |
| 2017-02-21 | $7.02 | $7.45 | $6.96 | $7.15 | $6.88 | 160,735,330 |
| 2017-02-20 | $7.09 | $7.35 | $6.85 | $7.12 | $6.85 | 190,760,910 |
| 2017-02-17 | $6.58 | $7.34 | $6.44 | $7.26 | $6.98 | 246,032,210 |
| 2017-02-16 | $6.55 | $6.96 | $6.40 | $6.67 | $6.42 | 134,123,490 |
| 2017-02-15 | $6.69 | $6.85 | $6.37 | $6.50 | $6.25 | 167,185,190 |
| 2017-02-14 | $6.63 | $7.36 | $6.54 | $7.07 | $6.80 | 233,427,950 |
| 2017-02-13 | $7.15 | $7.24 | $6.48 | $6.69 | $6.44 | 210,794,160 |
| 2017-02-10 | $6.63 | $7.08 | $6.44 | $7.08 | $6.81 | 159,640,030 |
| 2017-02-09 | $5.99 | $6.44 | $5.79 | $6.44 | $6.20 | 181,211,760 |
| 2017-02-08 | $5.26 | $5.85 | $5.20 | $5.85 | $5.63 | 125,382,270 |
| 2017-02-07 | $5.06 | $5.51 | $5.02 | $5.32 | $5.12 | 96,637,430 |
| 2017-02-06 | $5.01 | $5.08 | $4.93 | $5.07 | $4.88 | 44,411,250 |
| 2017-02-03 | $4.93 | $5.06 | $4.88 | $5.04 | $4.85 | 45,319,730 |
| 2017-02-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.76 | 0 |
| 2017-02-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.76 | 0 |
| 2017-01-31 | $4.95 | $4.95 | $4.95 | $4.95 | $4.76 | 0 |
| 2017-01-30 | $4.95 | $4.95 | $4.95 | $4.95 | $4.76 | 0 |
| 2017-01-27 | $4.95 | $4.95 | $4.95 | $4.95 | $4.76 | 0 |
| 2017-01-26 | $5.09 | $5.17 | $4.90 | $4.95 | $4.76 | 86,377,270 |
| 2017-01-25 | $5.42 | $5.50 | $5.24 | $5.33 | $5.13 | 56,207,670 |
| 2017-01-24 | $5.32 | $5.78 | $5.22 | $5.53 | $5.32 | 101,717,630 |
| 2017-01-23 | $5.35 | $5.64 | $5.21 | $5.35 | $5.15 | 80,548,500 |
| 2017-01-20 | $5.13 | $5.65 | $5.05 | $5.39 | $5.19 | 103,408,240 |
| 2017-01-19 | $5.26 | $5.56 | $5.12 | $5.18 | $4.98 | 127,900,380 |
| 2017-01-18 | $4.74 | $5.26 | $4.71 | $5.26 | $5.06 | 95,506,160 |
| 2017-01-17 | $4.60 | $4.92 | $4.56 | $4.78 | $4.60 | 26,416,120 |
| 2017-01-16 | $4.92 | $4.98 | $4.45 | $4.67 | $4.49 | 34,994,780 |
| 2017-01-13 | $5.01 | $5.03 | $4.87 | $4.94 | $4.75 | 26,217,090 |
| 2017-01-12 | $5.02 | $5.12 | $4.91 | $5.04 | $4.85 | 53,713,260 |
| 2017-01-11 | $5.01 | $5.17 | $4.98 | $5.00 | $4.81 | 86,383,460 |
| 2017-01-10 | $4.76 | $5.21 | $4.75 | $5.21 | $5.01 | 108,335,800 |
| 2017-01-09 | $4.73 | $4.75 | $4.63 | $4.74 | $4.56 | 16,673,710 |
| 2017-01-06 | $4.73 | $4.76 | $4.71 | $4.73 | $4.55 | 13,410,870 |
| 2017-01-05 | $4.75 | $4.75 | $4.71 | $4.72 | $4.54 | 9,054,710 |
| 2017-01-04 | $4.72 | $4.76 | $4.69 | $4.75 | $4.57 | 10,404,960 |
| 2017-01-03 | $4.67 | $4.72 | $4.65 | $4.72 | $4.54 | 6,834,030 |
| 2017-01-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.47 | 0 |
| 2016-12-30 | $4.66 | $4.69 | $4.63 | $4.65 | $4.47 | 6,123,250 |
| 2016-12-29 | $4.70 | $4.75 | $4.65 | $4.66 | $4.48 | 7,986,910 |
| 2016-12-28 | $4.78 | $4.79 | $4.70 | $4.72 | $4.54 | 8,252,890 |
| 2016-12-27 | $4.70 | $4.80 | $4.67 | $4.77 | $4.59 | 11,511,760 |
| 2016-12-26 | $4.70 | $4.72 | $4.61 | $4.71 | $4.53 | 8,091,160 |
| 2016-12-23 | $4.73 | $4.76 | $4.68 | $4.70 | $4.52 | 7,790,700 |
| 2016-12-22 | $4.76 | $4.83 | $4.66 | $4.74 | $4.56 | 13,759,380 |
| 2016-12-21 | $4.77 | $4.83 | $4.74 | $4.80 | $4.62 | 9,263,280 |
| 2016-12-20 | $4.86 | $4.86 | $4.71 | $4.76 | $4.58 | 11,690,030 |
| 2016-12-19 | $4.83 | $4.92 | $4.74 | $4.89 | $4.70 | 15,454,410 |
| 2016-12-16 | $4.80 | $4.91 | $4.75 | $4.86 | $4.68 | 18,807,250 |
| 2016-12-15 | $4.70 | $4.86 | $4.66 | $4.78 | $4.60 | 16,009,550 |
| 2016-12-14 | $4.72 | $4.89 | $4.67 | $4.73 | $4.55 | 16,271,440 |
| 2016-12-13 | $4.53 | $4.83 | $4.51 | $4.78 | $4.60 | 21,605,230 |
| 2016-12-12 | $5.07 | $5.10 | $4.60 | $4.69 | $4.51 | 35,250,490 |
| 2016-12-09 | $5.13 | $5.13 | $5.02 | $5.08 | $4.89 | 22,260,670 |
| 2016-12-08 | $5.14 | $5.19 | $5.07 | $5.15 | $4.95 | 24,066,140 |
| 2016-12-07 | $4.97 | $5.17 | $4.95 | $5.14 | $4.95 | 34,294,080 |
| 2016-12-06 | $4.94 | $5.06 | $4.91 | $5.01 | $4.82 | 22,457,300 |
| 2016-12-05 | $5.03 | $5.08 | $4.90 | $4.93 | $4.74 | 36,736,800 |
| 2016-12-02 | $4.89 | $5.27 | $4.88 | $5.11 | $4.92 | 69,727,780 |
| 2016-12-01 | $4.84 | $4.90 | $4.81 | $4.85 | $4.67 | 13,339,400 |
| 2016-11-30 | $4.83 | $4.95 | $4.80 | $4.86 | $4.68 | 19,801,680 |
| 2016-11-29 | $4.88 | $4.99 | $4.83 | $4.84 | $4.66 | 29,383,880 |
| 2016-11-28 | $4.74 | $5.00 | $4.74 | $4.93 | $4.74 | 47,780,340 |
| 2016-11-25 | $4.73 | $4.75 | $4.65 | $4.75 | $4.57 | 14,568,950 |
| 2016-11-24 | $4.76 | $4.82 | $4.73 | $4.75 | $4.57 | 18,816,290 |
| 2016-11-23 | $4.75 | $4.82 | $4.71 | $4.79 | $4.61 | 23,578,340 |
| 2016-11-22 | $4.72 | $4.76 | $4.66 | $4.75 | $4.57 | 18,427,810 |
| 2016-11-21 | $4.65 | $4.74 | $4.65 | $4.69 | $4.51 | 14,176,740 |
| 2016-11-18 | $4.81 | $4.81 | $4.64 | $4.67 | $4.49 | 15,331,570 |
| 2016-11-17 | $4.73 | $4.81 | $4.72 | $4.78 | $4.60 | 20,374,600 |
| 2016-11-16 | $4.78 | $4.80 | $4.71 | $4.75 | $4.57 | 15,827,390 |
| 2016-11-15 | $4.86 | $4.95 | $4.77 | $4.78 | $4.60 | 33,830,040 |
| 2016-11-14 | $4.73 | $4.83 | $4.71 | $4.82 | $4.64 | 29,988,800 |
| 2016-11-11 | $4.66 | $4.78 | $4.66 | $4.74 | $4.56 | 23,959,550 |
| 2016-11-10 | $4.59 | $4.72 | $4.59 | $4.69 | $4.51 | 25,704,050 |
| 2016-11-09 | $4.63 | $4.66 | $4.52 | $4.58 | $4.41 | 22,411,600 |
| 2016-11-08 | $4.61 | $4.74 | $4.60 | $4.66 | $4.48 | 28,249,450 |
| 2016-11-07 | $4.62 | $4.65 | $4.57 | $4.61 | $4.44 | 19,331,370 |
| 2016-11-04 | $4.66 | $4.67 | $4.55 | $4.64 | $4.46 | 29,275,720 |
| 2016-11-03 | $4.45 | $4.77 | $4.45 | $4.66 | $4.48 | 61,669,080 |
| 2016-11-02 | $4.50 | $4.51 | $4.43 | $4.44 | $4.27 | 11,420,910 |
| 2016-11-01 | $4.46 | $4.52 | $4.46 | $4.51 | $4.34 | 11,071,620 |
| 2016-10-31 | $4.45 | $4.48 | $4.43 | $4.45 | $4.28 | 0 |
| 2016-10-28 | $4.51 | $4.54 | $4.43 | $4.44 | $4.27 | 14,409,650 |
| 2016-10-27 | $4.57 | $4.59 | $4.50 | $4.52 | $4.35 | 11,834,740 |
| 2016-10-26 | $4.52 | $4.58 | $4.50 | $4.57 | $4.40 | 15,935,980 |
| 2016-10-25 | $4.55 | $4.61 | $4.53 | $4.55 | $4.38 | 22,907,970 |
| 2016-10-24 | $4.49 | $4.55 | $4.47 | $4.53 | $4.36 | 19,365,370 |
| 2016-10-21 | $4.49 | $4.53 | $4.44 | $4.48 | $4.31 | 12,567,000 |
| 2016-10-20 | $4.49 | $4.51 | $4.46 | $4.50 | $4.33 | 12,430,730 |
| 2016-10-19 | $4.55 | $4.56 | $4.46 | $4.49 | $4.32 | 18,149,700 |
| 2016-10-18 | $4.42 | $4.55 | $4.41 | $4.54 | $4.37 | 28,139,120 |
| 2016-10-17 | $4.43 | $4.46 | $4.40 | $4.43 | $4.26 | 12,534,960 |
| 2016-10-14 | $4.46 | $4.47 | $4.40 | $4.43 | $4.26 | 10,692,230 |
| 2016-10-13 | $4.42 | $4.48 | $4.41 | $4.47 | $4.30 | 12,756,960 |
| 2016-10-12 | $4.44 | $4.47 | $4.40 | $4.43 | $4.26 | 11,074,610 |
| 2016-10-11 | $4.39 | $4.45 | $4.38 | $4.44 | $4.27 | 14,104,530 |
| 2016-10-10 | $4.36 | $4.40 | $4.34 | $4.40 | $4.23 | 13,682,350 |
| 2016-10-07 | $4.34 | $4.34 | $4.34 | $4.34 | $4.18 | 0 |
| 2016-10-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.18 | 0 |
| 2016-10-05 | $4.34 | $4.34 | $4.34 | $4.34 | $4.18 | 0 |
| 2016-10-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.18 | 0 |
| 2016-10-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.18 | 0 |
| 2016-09-30 | $4.33 | $4.36 | $4.32 | $4.34 | $4.18 | 8,781,210 |
| 2016-09-29 | $4.35 | $4.40 | $4.31 | $4.33 | $4.17 | 12,147,470 |
| 2016-09-28 | $4.36 | $4.36 | $4.31 | $4.32 | $4.16 | 8,730,350 |
| 2016-09-27 | $4.32 | $4.37 | $4.28 | $4.35 | $4.19 | 18,141,600 |
| 2016-09-26 | $4.56 | $4.58 | $4.34 | $4.36 | $4.19 | 27,583,080 |
| 2016-09-23 | $4.47 | $4.59 | $4.47 | $4.55 | $4.38 | 24,298,260 |
| 2016-09-22 | $4.53 | $4.55 | $4.47 | $4.48 | $4.31 | 15,956,200 |
| 2016-09-21 | $4.53 | $4.59 | $4.48 | $4.50 | $4.33 | 17,312,280 |
| 2016-09-20 | $4.51 | $4.55 | $4.47 | $4.55 | $4.38 | 17,253,430 |
| 2016-09-19 | $4.47 | $4.55 | $4.45 | $4.54 | $4.37 | 23,447,940 |
| 2016-09-16 | $4.49 | $4.49 | $4.49 | $4.49 | $4.32 | 0 |
| 2016-09-15 | $4.49 | $4.49 | $4.49 | $4.49 | $4.32 | 0 |
| 2016-09-14 | $4.56 | $4.71 | $4.48 | $4.49 | $4.32 | 39,717,640 |
| 2016-09-13 | $4.47 | $4.86 | $4.44 | $4.62 | $4.44 | 62,706,160 |
| 2016-09-12 | $4.44 | $4.47 | $4.32 | $4.46 | $4.29 | 28,669,640 |
| 2016-09-09 | $4.44 | $4.51 | $4.40 | $4.46 | $4.29 | 29,399,830 |
| 2016-09-08 | $4.42 | $4.50 | $4.41 | $4.44 | $4.27 | 16,405,360 |
| 2016-09-07 | $4.38 | $4.48 | $4.36 | $4.44 | $4.27 | 25,408,420 |
| 2016-09-06 | $4.34 | $4.38 | $4.29 | $4.38 | $4.21 | 12,495,550 |
| 2016-09-05 | $4.34 | $4.37 | $4.31 | $4.36 | $4.19 | 9,640,300 |
| 2016-09-02 | $4.31 | $4.34 | $4.29 | $4.33 | $4.17 | 8,568,700 |
| 2016-09-01 | $4.35 | $4.38 | $4.31 | $4.32 | $4.16 | 10,445,200 |
| 2016-08-31 | $4.37 | $4.37 | $4.32 | $4.36 | $4.19 | 10,196,170 |
| 2016-08-30 | $4.43 | $4.43 | $4.35 | $4.36 | $4.19 | 15,121,770 |
| 2016-08-29 | $4.45 | $4.49 | $4.37 | $4.43 | $4.26 | 16,198,700 |
| 2016-08-26 | $4.45 | $4.53 | $4.41 | $4.43 | $4.26 | 25,891,320 |
| 2016-08-25 | $4.38 | $4.46 | $4.31 | $4.44 | $4.27 | 25,339,880 |
| 2016-08-24 | $4.48 | $4.51 | $4.37 | $4.38 | $4.21 | 18,628,080 |
| 2016-08-23 | $4.39 | $4.48 | $4.36 | $4.47 | $4.30 | 24,455,670 |
| 2016-08-22 | $4.40 | $4.42 | $4.35 | $4.37 | $4.20 | 13,546,600 |
| 2016-08-19 | $4.41 | $4.47 | $4.37 | $4.40 | $4.23 | 15,215,720 |
| 2016-08-18 | $4.41 | $4.50 | $4.39 | $4.45 | $4.28 | 29,725,340 |
| 2016-08-17 | $4.39 | $4.45 | $4.34 | $4.41 | $4.24 | 20,201,040 |
| 2016-08-16 | $4.38 | $4.42 | $4.36 | $4.38 | $4.21 | 20,460,240 |
| 2016-08-15 | $4.28 | $4.40 | $4.28 | $4.38 | $4.21 | 25,018,160 |
| 2016-08-12 | $4.22 | $4.32 | $4.20 | $4.30 | $4.14 | 15,403,820 |
| 2016-08-11 | $4.33 | $4.34 | $4.22 | $4.23 | $4.07 | 18,358,310 |
| 2016-08-10 | $4.26 | $4.35 | $4.23 | $4.34 | $4.18 | 24,713,600 |
| 2016-08-09 | $4.24 | $4.27 | $4.21 | $4.26 | $4.10 | 11,129,680 |
| 2016-08-08 | $4.19 | $4.25 | $4.16 | $4.24 | $4.08 | 14,227,900 |
| 2016-08-05 | $4.17 | $4.26 | $4.16 | $4.20 | $4.04 | 15,511,820 |
| 2016-08-04 | $4.18 | $4.20 | $4.12 | $4.19 | $4.03 | 11,722,400 |
| 2016-08-03 | $4.15 | $4.20 | $4.11 | $4.19 | $4.03 | 14,981,980 |
| 2016-08-02 | $4.13 | $4.15 | $4.12 | $4.15 | $3.99 | 6,507,230 |
| 2016-08-01 | $4.12 | $4.15 | $4.06 | $4.14 | $3.98 | 9,519,170 |
| 2016-07-29 | $4.15 | $4.18 | $4.11 | $4.13 | $3.97 | 7,530,770 |
| 2016-07-28 | $4.17 | $4.22 | $4.10 | $4.15 | $3.99 | 13,149,830 |
| 2016-07-27 | $4.38 | $4.39 | $4.13 | $4.17 | $4.01 | 24,794,830 |
| 2016-07-26 | $4.34 | $4.38 | $4.31 | $4.38 | $4.21 | 12,684,880 |
| 2016-07-25 | $4.33 | $4.35 | $4.29 | $4.34 | $4.18 | 8,157,580 |
| 2016-07-22 | $4.36 | $4.40 | $4.31 | $4.33 | $4.17 | 11,588,360 |
| 2016-07-21 | $4.35 | $4.42 | $4.34 | $4.37 | $4.20 | 15,959,740 |
| 2016-07-20 | $4.36 | $4.39 | $4.32 | $4.35 | $4.19 | 12,422,170 |
| 2016-07-19 | $4.32 | $4.36 | $4.31 | $4.35 | $4.19 | 9,178,790 |
| 2016-07-18 | $4.40 | $4.45 | $4.30 | $4.34 | $4.18 | 17,013,540 |
| 2016-07-15 | $4.43 | $4.48 | $4.42 | $4.43 | $4.26 | 11,375,560 |
| 2016-07-14 | $4.49 | $4.49 | $4.41 | $4.43 | $4.26 | 16,639,320 |
| 2016-07-13 | $4.49 | $4.52 | $4.42 | $4.49 | $4.32 | 23,758,340 |
| 2016-07-12 | $4.36 | $4.50 | $4.33 | $4.49 | $4.32 | 37,720,380 |
| 2016-07-11 | $4.31 | $4.43 | $4.31 | $4.35 | $4.19 | 22,357,430 |
| 2016-07-08 | $4.34 | $4.35 | $4.30 | $4.31 | $4.15 | 11,239,900 |
| 2016-07-07 | $4.34 | $4.37 | $4.30 | $4.34 | $4.18 | 15,026,540 |
| 2016-07-06 | $4.32 | $4.39 | $4.30 | $4.35 | $4.19 | 16,865,360 |
| 2016-07-05 | $4.31 | $4.40 | $4.29 | $4.36 | $4.19 | 18,945,250 |
| 2016-07-04 | $4.21 | $4.33 | $4.20 | $4.31 | $4.15 | 14,386,530 |
| 2016-07-01 | $4.26 | $4.28 | $4.21 | $4.23 | $4.07 | 7,795,730 |
| 2016-06-30 | $4.33 | $4.34 | $4.22 | $4.25 | $4.09 | 14,180,890 |
| 2016-06-29 | $4.19 | $4.50 | $4.17 | $4.31 | $4.15 | 28,523,340 |
| 2016-06-28 | $4.14 | $4.18 | $4.09 | $4.18 | $4.02 | 10,411,380 |
| 2016-06-27 | $4.07 | $4.16 | $4.04 | $4.16 | $4.00 | 9,119,240 |
| 2016-06-24 | $4.16 | $4.18 | $3.99 | $4.08 | $3.93 | 13,552,550 |
| 2016-06-23 | $4.18 | $4.19 | $4.14 | $4.16 | $4.00 | 7,639,980 |
| 2016-06-22 | $4.14 | $4.18 | $4.12 | $4.18 | $4.02 | 6,684,150 |
| 2016-06-21 | $4.18 | $4.23 | $4.12 | $4.14 | $3.98 | 10,263,990 |
| 2016-06-20 | $4.23 | $4.25 | $4.13 | $4.17 | $4.01 | 12,983,380 |
| 2016-06-17 | $4.24 | $4.30 | $4.22 | $4.25 | $4.09 | 9,756,410 |
| 2016-06-16 | $4.25 | $4.27 | $4.20 | $4.22 | $4.06 | 9,235,350 |
| 2016-06-15 | $4.14 | $4.28 | $4.13 | $4.25 | $4.09 | 9,652,430 |
| 2016-06-14 | $4.11 | $4.23 | $4.11 | $4.18 | $4.02 | 10,082,010 |
| 2016-06-13 | $4.30 | $4.31 | $4.14 | $4.15 | $3.99 | 12,974,780 |
| 2016-06-10 | $4.34 | $4.34 | $4.34 | $4.34 | $4.18 | 0 |
| 2016-06-09 | $4.34 | $4.34 | $4.34 | $4.34 | $4.18 | 0 |
| 2016-06-08 | $4.36 | $4.38 | $4.26 | $4.34 | $4.18 | 12,542,330 |
| 2016-06-07 | $4.43 | $4.45 | $4.36 | $4.38 | $4.21 | 12,533,150 |
| 2016-06-06 | $4.43 | $4.47 | $4.40 | $4.46 | $4.29 | 13,083,260 |
| 2016-06-03 | $4.43 | $4.45 | $4.36 | $4.42 | $4.25 | 16,117,680 |
| 2016-06-02 | $4.40 | $4.49 | $4.36 | $4.43 | $4.26 | 13,419,490 |
| 2016-06-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.22 | 0 |
| 2016-05-31 | $4.26 | $4.40 | $4.24 | $4.39 | $4.22 | 17,677,110 |
| 2016-05-30 | $4.22 | $4.30 | $4.22 | $4.24 | $4.08 | 6,345,450 |
| 2016-05-27 | $4.25 | $4.32 | $4.23 | $4.28 | $4.12 | 7,379,300 |
| 2016-05-26 | $4.25 | $4.31 | $4.16 | $4.28 | $4.12 | 10,483,930 |
| 2016-05-25 | $4.40 | $4.46 | $4.25 | $4.38 | $4.21 | 13,189,550 |
| 2016-05-24 | $4.43 | $4.51 | $4.35 | $4.38 | $4.21 | 22,802,580 |
| 2016-05-23 | $4.22 | $4.55 | $4.22 | $4.51 | $4.34 | 18,331,760 |
| 2016-05-20 | $4.18 | $4.23 | $4.08 | $4.22 | $4.06 | 7,230,000 |
| 2016-05-19 | $4.21 | $4.32 | $4.17 | $4.21 | $4.05 | 11,927,040 |
| 2016-05-18 | $4.36 | $4.38 | $4.12 | $4.16 | $4.00 | 14,954,050 |
| 2016-05-17 | $4.42 | $4.45 | $4.38 | $4.39 | $4.22 | 9,890,570 |
| 2016-05-16 | $4.41 | $4.44 | $4.32 | $4.41 | $4.24 | 12,207,350 |
| 2016-05-13 | $4.27 | $4.53 | $4.27 | $4.45 | $4.28 | 24,547,280 |
| 2016-05-12 | $4.18 | $4.38 | $4.06 | $4.33 | $4.17 | 14,630,200 |
| 2016-05-11 | $4.27 | $4.30 | $4.17 | $4.23 | $4.07 | 9,222,300 |
| 2016-05-10 | $4.19 | $4.26 | $4.16 | $4.23 | $4.07 | 7,597,110 |
| 2016-05-09 | $4.44 | $4.44 | $4.14 | $4.19 | $4.03 | 15,766,410 |
| 2016-05-06 | $4.65 | $4.72 | $4.45 | $4.46 | $4.29 | 20,569,760 |
| 2016-05-05 | $4.66 | $4.70 | $4.61 | $4.66 | $4.48 | 9,842,280 |
| 2016-05-04 | $4.64 | $4.70 | $4.60 | $4.69 | $4.51 | 14,108,990 |
| 2016-05-03 | $4.50 | $4.65 | $4.48 | $4.65 | $4.47 | 13,852,090 |
| 2016-05-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.31 | 0 |
| 2016-04-29 | $4.49 | $4.53 | $4.44 | $4.48 | $4.31 | 8,611,990 |
| 2016-04-28 | $4.58 | $4.61 | $4.42 | $4.51 | $4.34 | 15,340,640 |
| 2016-04-27 | $4.59 | $4.63 | $4.57 | $4.59 | $4.42 | 12,158,400 |
| 2016-04-26 | $4.54 | $4.60 | $4.53 | $4.59 | $4.42 | 11,011,430 |
| 2016-04-25 | $4.62 | $4.62 | $4.51 | $4.55 | $4.38 | 13,761,680 |
| 2016-04-22 | $4.60 | $4.66 | $4.56 | $4.64 | $4.46 | 13,398,070 |
| 2016-04-21 | $4.68 | $4.75 | $4.59 | $4.61 | $4.44 | 19,395,660 |
| 2016-04-20 | $5.04 | $5.05 | $4.58 | $4.68 | $4.50 | 34,991,300 |
| 2016-04-19 | $5.07 | $5.09 | $4.98 | $5.03 | $4.84 | 18,672,330 |
| 2016-04-18 | $5.04 | $5.10 | $5.01 | $5.07 | $4.88 | 20,328,880 |
| 2016-04-15 | $5.10 | $5.11 | $5.01 | $5.06 | $4.87 | 21,773,740 |
| 2016-04-14 | $5.15 | $5.17 | $5.05 | $5.11 | $4.92 | 28,410,800 |
| 2016-04-13 | $5.20 | $5.21 | $5.10 | $5.14 | $4.95 | 51,488,820 |
| 2016-04-12 | $5.02 | $5.20 | $5.02 | $5.15 | $4.95 | 46,951,930 |
| 2016-04-11 | $4.88 | $5.06 | $4.88 | $5.04 | $4.85 | 34,073,350 |
| 2016-04-08 | $4.99 | $5.00 | $4.77 | $4.84 | $4.66 | 36,701,530 |
| 2016-04-07 | $5.16 | $5.17 | $5.01 | $5.02 | $4.83 | 27,395,260 |
| 2016-04-06 | $5.14 | $5.22 | $5.10 | $5.13 | $4.94 | 26,867,770 |
| 2016-04-05 | $5.10 | $5.15 | $5.06 | $5.14 | $4.95 | 29,491,480 |
| 2016-04-04 | $5.10 | $5.10 | $5.10 | $5.10 | $4.91 | 0 |
| 2016-04-01 | $5.15 | $5.20 | $5.01 | $5.10 | $4.91 | 29,749,270 |
| 2016-03-31 | $5.28 | $5.28 | $5.15 | $5.17 | $4.97 | 37,988,310 |
| 2016-03-30 | $5.26 | $5.30 | $5.15 | $5.27 | $5.07 | 47,648,590 |
| 2016-03-29 | $5.08 | $5.25 | $5.01 | $5.19 | $4.99 | 47,432,130 |
| 2016-03-28 | $5.11 | $5.19 | $5.00 | $5.05 | $4.86 | 31,380,210 |
| 2016-03-25 | $5.01 | $5.14 | $5.01 | $5.10 | $4.91 | 30,423,970 |
| 2016-03-24 | $5.25 | $5.27 | $5.06 | $5.08 | $4.89 | 59,011,450 |
| 2016-03-23 | $5.19 | $5.44 | $5.16 | $5.34 | $5.14 | 76,281,900 |
| 2016-03-22 | $5.33 | $5.34 | $5.17 | $5.21 | $5.01 | 62,618,900 |
| 2016-03-21 | $5.27 | $5.47 | $5.18 | $5.38 | $5.18 | 83,001,850 |
| 2016-03-18 | $5.12 | $5.30 | $5.09 | $5.23 | $5.03 | 80,789,350 |
| 2016-03-17 | $5.07 | $5.18 | $4.98 | $5.13 | $4.94 | 76,420,400 |
| 2016-03-16 | $5.20 | $5.25 | $4.95 | $5.05 | $4.86 | 92,850,870 |
| 2016-03-15 | $5.76 | $5.81 | $5.31 | $5.34 | $5.14 | 132,937,340 |
| 2016-03-14 | $5.96 | $6.15 | $5.81 | $5.88 | $5.66 | 178,877,200 |
| 2016-03-11 | $6.20 | $6.36 | $5.96 | $6.06 | $5.83 | 185,231,730 |
| 2016-03-10 | $5.81 | $6.51 | $5.70 | $6.39 | $6.15 | 234,137,460 |
| 2016-03-09 | $5.65 | $6.05 | $5.49 | $5.92 | $5.70 | 180,370,050 |
| 2016-03-08 | $5.88 | $5.88 | $5.40 | $5.79 | $5.57 | 150,553,760 |
| 2016-03-07 | $5.60 | $6.15 | $5.59 | $5.94 | $5.71 | 177,997,900 |
| 2016-03-04 | $5.58 | $5.64 | $5.48 | $5.61 | $5.40 | 76,208,890 |
| 2016-03-03 | $5.10 | $5.63 | $5.05 | $5.63 | $5.42 | 176,334,480 |
| 2016-03-02 | $4.90 | $5.24 | $4.87 | $5.12 | $4.93 | 67,029,270 |
| 2016-03-01 | $4.70 | $4.95 | $4.70 | $4.90 | $4.71 | 20,829,500 |
| 2016-02-29 | $4.98 | $4.98 | $4.56 | $4.70 | $4.52 | 22,141,230 |
| 2016-02-26 | $4.89 | $5.10 | $4.87 | $4.98 | $4.79 | 29,665,010 |
| 2016-02-25 | $5.09 | $5.15 | $4.84 | $4.88 | $4.69 | 50,693,700 |
| 2016-02-24 | $5.07 | $5.13 | $4.92 | $5.10 | $4.91 | 34,254,120 |
| 2016-02-23 | $5.06 | $5.26 | $5.02 | $5.11 | $4.92 | 53,099,890 |
| 2016-02-22 | $4.83 | $5.13 | $4.80 | $5.03 | $4.84 | 54,634,980 |
| 2016-02-19 | $4.65 | $4.87 | $4.63 | $4.78 | $4.60 | 64,305,220 |
| 2016-02-18 | $4.28 | $4.74 | $4.27 | $4.73 | $4.55 | 99,630,350 |
| 2016-02-17 | $4.25 | $4.38 | $4.22 | $4.31 | $4.15 | 49,365,340 |
| 2016-02-16 | $4.01 | $4.23 | $3.99 | $4.19 | $4.03 | 40,038,180 |
| 2016-02-15 | $3.85 | $4.05 | $3.78 | $3.99 | $3.84 | 22,017,740 |
| 2016-02-12 | $4.01 | $4.01 | $4.01 | $4.01 | $3.86 | 0 |
| 2016-02-11 | $4.01 | $4.01 | $4.01 | $4.01 | $3.86 | 0 |
| 2016-02-10 | $4.01 | $4.01 | $4.01 | $4.01 | $3.86 | 0 |
| 2016-02-09 | $4.01 | $4.01 | $4.01 | $4.01 | $3.86 | 0 |
| 2016-02-08 | $4.01 | $4.01 | $4.01 | $4.01 | $3.86 | 0 |
| 2016-02-05 | $4.16 | $4.16 | $4.01 | $4.01 | $3.86 | 19,947,340 |
| 2016-02-04 | $4.07 | $4.16 | $4.03 | $4.10 | $3.94 | 30,611,490 |
| 2016-02-03 | $3.96 | $4.14 | $3.94 | $4.05 | $3.90 | 31,403,350 |
| 2016-02-02 | $3.92 | $4.02 | $3.90 | $4.00 | $3.85 | 28,766,690 |
| 2016-02-01 | $4.10 | $4.13 | $3.88 | $3.90 | $3.75 | 32,677,030 |
| 2016-01-29 | $4.01 | $4.21 | $3.86 | $4.09 | $3.93 | 46,349,910 |
| 2016-01-28 | $4.53 | $4.53 | $4.09 | $4.09 | $3.93 | 51,591,660 |
| 2016-01-27 | $4.87 | $4.95 | $4.49 | $4.54 | $4.37 | 61,843,600 |
| 2016-01-26 | $5.49 | $5.49 | $4.99 | $4.99 | $4.80 | 60,991,350 |
| 2016-01-25 | $5.52 | $5.67 | $5.44 | $5.54 | $5.33 | 48,103,400 |
| 2016-01-22 | $5.60 | $5.77 | $5.41 | $5.44 | $5.23 | 65,021,720 |
| 2016-01-21 | $5.63 | $5.80 | $5.40 | $5.55 | $5.34 | 88,568,260 |
| 2016-01-20 | $6.45 | $6.55 | $5.94 | $5.94 | $5.71 | 110,574,670 |
| 2016-01-19 | $6.51 | $6.75 | $6.40 | $6.60 | $6.35 | 129,917,030 |
| 2016-01-18 | $6.34 | $6.78 | $6.19 | $6.53 | $6.28 | 126,119,930 |
| 2016-01-15 | $6.50 | $6.77 | $6.31 | $6.53 | $6.28 | 147,848,400 |
| 2016-01-14 | $5.85 | $6.73 | $5.84 | $6.73 | $6.47 | 161,916,010 |
| 2016-01-13 | $6.12 | $6.42 | $5.95 | $6.12 | $5.89 | 140,609,210 |
| 2016-01-12 | $5.60 | $6.20 | $5.53 | $6.20 | $5.96 | 145,531,580 |
| 2016-01-11 | $5.45 | $5.76 | $5.43 | $5.64 | $5.43 | 53,963,980 |
| 2016-01-08 | $5.39 | $5.68 | $5.18 | $5.54 | $5.33 | 39,886,870 |
| 2016-01-07 | $5.68 | $5.76 | $5.17 | $5.18 | $4.98 | 11,597,740 |
| 2016-01-06 | $5.17 | $5.69 | $5.17 | $5.69 | $5.47 | 53,271,130 |
| 2016-01-05 | $4.87 | $5.35 | $4.87 | $5.17 | $4.97 | 22,669,500 |
| 2016-01-04 | $5.88 | $5.88 | $5.27 | $5.29 | $5.09 | 12,720,000 |
| 2016-01-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.62 | 0 |
| 2015-12-31 | $6.00 | $6.00 | $5.83 | $5.84 | $5.62 | 17,758,700 |
| 2015-12-30 | $5.75 | $6.11 | $5.72 | $6.01 | $5.78 | 37,072,810 |
| 2015-12-29 | $5.68 | $5.75 | $5.65 | $5.74 | $5.52 | 9,842,620 |
| 2015-12-28 | $5.94 | $6.00 | $5.63 | $5.71 | $5.49 | 18,113,610 |
| 2015-12-25 | $5.83 | $5.99 | $5.83 | $5.94 | $5.71 | 10,698,530 |
| 2015-12-24 | $5.94 | $5.97 | $5.80 | $5.88 | $5.66 | 13,400,740 |
| 2015-12-23 | $6.11 | $6.14 | $5.92 | $5.92 | $5.70 | 28,167,960 |
| 2015-12-22 | $6.16 | $6.33 | $6.05 | $6.09 | $5.86 | 48,247,110 |
| 2015-12-21 | $5.94 | $6.25 | $5.93 | $6.17 | $5.94 | 57,512,210 |
| 2015-12-18 | $5.81 | $5.96 | $5.81 | $5.92 | $5.70 | 22,569,640 |
| 2015-12-17 | $5.56 | $5.96 | $5.56 | $5.88 | $5.66 | 41,188,610 |
| 2015-12-16 | $5.54 | $5.59 | $5.51 | $5.55 | $5.34 | 9,365,470 |
| 2015-12-15 | $5.55 | $5.61 | $5.50 | $5.52 | $5.31 | 8,531,380 |
| 2015-12-14 | $5.35 | $5.64 | $5.28 | $5.55 | $5.34 | 11,563,250 |
| 2015-12-11 | $5.41 | $5.42 | $5.25 | $5.38 | $5.18 | 10,524,510 |
| 2015-12-10 | $5.48 | $5.57 | $5.35 | $5.40 | $5.20 | 14,672,790 |
| 2015-12-09 | $5.43 | $5.48 | $5.39 | $5.46 | $5.25 | 10,753,420 |
| 2015-12-08 | $5.63 | $5.64 | $5.42 | $5.47 | $5.26 | 13,963,270 |
| 2015-12-07 | $5.63 | $5.71 | $5.62 | $5.68 | $5.46 | 11,017,200 |
| 2015-12-04 | $5.71 | $5.74 | $5.58 | $5.65 | $5.44 | 15,952,970 |
| 2015-12-03 | $5.71 | $5.77 | $5.62 | $5.76 | $5.54 | 18,238,580 |
| 2015-12-02 | $5.57 | $5.82 | $5.51 | $5.71 | $5.49 | 24,953,760 |
| 2015-12-01 | $5.51 | $5.68 | $5.40 | $5.56 | $5.35 | 19,487,320 |
| 2015-11-30 | $5.60 | $5.69 | $5.21 | $5.47 | $5.26 | 25,181,640 |
| 2015-11-27 | $6.03 | $6.17 | $5.47 | $5.63 | $5.42 | 38,911,330 |
| 2015-11-26 | $6.02 | $6.10 | $5.98 | $6.04 | $5.81 | 29,811,890 |
| 2015-11-25 | $5.92 | $6.06 | $5.91 | $6.02 | $5.79 | 24,674,080 |
| 2015-11-24 | $6.00 | $6.01 | $5.82 | $5.96 | $5.73 | 18,481,540 |
| 2015-11-23 | $6.10 | $6.15 | $5.93 | $5.99 | $5.76 | 29,554,880 |
| 2015-11-20 | $5.99 | $6.10 | $5.98 | $6.09 | $5.86 | 31,227,840 |
| 2015-11-19 | $5.98 | $6.01 | $5.88 | $5.99 | $5.76 | 19,530,990 |
| 2015-11-18 | $5.98 | $6.05 | $5.81 | $5.95 | $5.72 | 23,466,290 |
| 2015-11-17 | $6.01 | $6.19 | $5.95 | $5.96 | $5.73 | 35,529,310 |
| 2015-11-16 | $5.80 | $5.98 | $5.77 | $5.97 | $5.74 | 21,361,550 |
| 2015-11-13 | $6.03 | $6.09 | $5.90 | $5.91 | $5.69 | 28,977,300 |
| 2015-11-12 | $6.29 | $6.31 | $6.03 | $6.09 | $5.86 | 42,432,790 |
| 2015-11-11 | $6.25 | $6.36 | $6.18 | $6.29 | $6.05 | 47,023,580 |
| 2015-11-10 | $6.14 | $6.28 | $6.08 | $6.20 | $5.96 | 47,149,230 |
| 2015-11-09 | $6.02 | $6.28 | $5.94 | $6.16 | $5.93 | 54,409,780 |
| 2015-11-06 | $6.01 | $6.12 | $5.94 | $6.08 | $5.85 | 48,487,650 |
| 2015-11-05 | $5.97 | $6.23 | $5.92 | $6.01 | $5.78 | 66,163,330 |
| 2015-11-04 | $5.71 | $6.00 | $5.71 | $5.97 | $5.74 | 52,021,700 |
| 2015-11-03 | $5.89 | $5.95 | $5.65 | $5.74 | $5.52 | 28,503,110 |
| 2015-11-02 | $5.58 | $5.95 | $5.49 | $5.82 | $5.60 | 44,141,290 |
| 2015-10-30 | $5.86 | $5.86 | $5.62 | $5.69 | $5.47 | 21,983,610 |
| 2015-10-29 | $5.83 | $5.94 | $5.75 | $5.80 | $5.58 | 37,437,700 |
| 2015-10-28 | $5.60 | $5.96 | $5.55 | $5.73 | $5.51 | 50,817,680 |
| 2015-10-27 | $5.68 | $5.69 | $5.41 | $5.64 | $5.43 | 24,108,590 |
| 2015-10-26 | $5.78 | $5.88 | $5.66 | $5.73 | $5.51 | 29,201,430 |
| 2015-10-23 | $5.55 | $5.69 | $5.50 | $5.68 | $5.46 | 30,786,470 |
| 2015-10-22 | $5.40 | $5.58 | $5.32 | $5.55 | $5.34 | 25,941,090 |
| 2015-10-21 | $5.92 | $5.94 | $5.32 | $5.33 | $5.13 | 45,410,050 |
| 2015-10-20 | $5.82 | $5.99 | $5.79 | $5.91 | $5.69 | 31,672,850 |
| 2015-10-19 | $6.02 | $6.05 | $5.74 | $5.82 | $5.60 | 41,924,170 |
| 2015-10-16 | $5.91 | $6.09 | $5.77 | $6.04 | $5.81 | 59,454,150 |
| 2015-10-15 | $5.70 | $5.89 | $5.70 | $5.88 | $5.66 | 40,928,450 |
| 2015-10-14 | $5.76 | $5.93 | $5.70 | $5.76 | $5.54 | 38,468,830 |
| 2015-10-13 | $5.74 | $5.86 | $5.66 | $5.80 | $5.58 | 38,276,750 |
| 2015-10-12 | $5.51 | $5.91 | $5.46 | $5.80 | $5.58 | 47,554,920 |
| 2015-10-09 | $5.42 | $5.53 | $5.37 | $5.47 | $5.26 | 26,300,260 |
| 2015-10-08 | $5.43 | $5.53 | $5.32 | $5.42 | $5.21 | 33,663,580 |
| 2015-10-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.06 | 0 |
| 2015-10-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.06 | 0 |
| 2015-10-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.06 | 0 |
| 2015-10-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.06 | 0 |
| 2015-10-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.06 | 0 |
| 2015-09-30 | $5.39 | $5.43 | $5.22 | $5.26 | $5.06 | 18,263,680 |
| 2015-09-29 | $5.28 | $5.55 | $5.21 | $5.35 | $5.15 | 27,306,990 |
| 2015-09-28 | $5.48 | $5.48 | $5.11 | $5.44 | $5.23 | 29,011,960 |
| 2015-09-25 | $5.86 | $5.92 | $5.36 | $5.46 | $5.25 | 40,358,320 |
| 2015-09-24 | $6.02 | $6.07 | $5.86 | $5.92 | $5.70 | 38,863,350 |
| 2015-09-23 | $5.88 | $6.17 | $5.79 | $6.04 | $5.81 | 70,750,240 |
| 2015-09-22 | $5.81 | $6.05 | $5.70 | $5.99 | $5.76 | 66,840,120 |
| 2015-09-21 | $5.43 | $6.03 | $5.39 | $5.87 | $5.65 | 54,152,070 |
| 2015-09-18 | $5.54 | $5.68 | $5.42 | $5.59 | $5.38 | 36,387,630 |
| 2015-09-17 | $5.56 | $6.00 | $5.41 | $5.52 | $5.31 | 61,895,060 |
| 2015-09-16 | $5.16 | $5.58 | $5.04 | $5.58 | $5.37 | 47,579,910 |
| 2015-09-15 | $5.00 | $5.44 | $4.88 | $5.07 | $4.88 | 43,984,080 |
| 2015-09-14 | $5.86 | $6.08 | $5.21 | $5.21 | $5.01 | 58,199,340 |
| 2015-09-11 | $5.40 | $5.88 | $5.31 | $5.79 | $5.57 | 59,263,980 |
| 2015-09-10 | $5.26 | $5.71 | $5.16 | $5.48 | $5.27 | 52,190,180 |
| 2015-09-09 | $5.17 | $5.55 | $5.12 | $5.32 | $5.12 | 40,408,430 |
| 2015-09-08 | $4.76 | $5.10 | $4.69 | $5.07 | $4.88 | 23,475,920 |
| 2015-09-07 | $4.69 | $4.98 | $4.66 | $4.74 | $4.56 | 29,108,370 |
| 2015-09-04 | $4.66 | $4.66 | $4.66 | $4.66 | $4.48 | 0 |
| 2015-09-03 | $4.66 | $4.66 | $4.66 | $4.66 | $4.48 | 0 |
| 2015-09-02 | $4.75 | $5.18 | $4.60 | $4.66 | $4.48 | 33,553,180 |
| 2015-09-01 | $5.56 | $5.56 | $5.06 | $5.06 | $4.87 | 36,932,190 |
| 2015-08-31 | $5.72 | $5.82 | $5.53 | $5.62 | $5.41 | 41,647,220 |
Xinjiang Qingsong BM and Chmls Gp Company Ltd (600425) News Headlines
Recent Xinjiang Qingsong BM and Chmls Gp Company Ltd (600425) News
Similar Companies to Xinjiang Qingsong BM and Chmls Gp Company Ltd (600425) 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 | -- | -- | -- |