Changjiang Jinggong Steel Structure (600496) Exchange: SHG
Data as of Aug. 27, 2025
$3.18 ($0.01) 0.32%
Changjiang Jinggong Steel Structure - Daily Information
Click for more stock information on Changjiang Jinggong Steel Structure.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $3.19 |
| Previous Close | $3.18 |
| High | $3.20 |
| Low | $3.16 |
| Adjusted Open | $3.19 |
| Previous Adjusted Close | $3.18 |
| Adjusted High | $3.20 |
| Adjusted Low | $3.16 |
About Changjiang Jinggong Steel Structure (600496)
CHANGJIANG & JINGGONG STEEL BUILDING (GROUP) CO., LTD is principally engaged in the manufacturing and distribution of steel structure products. The Company primarily involves in steel structure for industrial buildings, commercial buildings and public buildings, and envelope and curtain wall business. The Company provides light steel structures, long-span steel structures, multi-storey and high-rise steel structures, containment systems, as well as fastening pieces and curtain wall systems, among others. The Company operates its business in domestic and overseas markets.
Invest in Changjiang Jinggong Steel Structure (600496)
Historical Stock Data for Changjiang Jinggong Steel Structure (600496)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $3.19 | $3.20 | $3.16 | $3.18 | $3.18 | 16,774,150 |
| 2025-05-15 | $3.21 | $3.23 | $3.17 | $3.17 | $3.17 | 14,393,000 |
| 2025-05-14 | $3.21 | $3.22 | $3.18 | $3.22 | $3.22 | 16,225,000 |
| 2025-05-13 | $3.22 | $3.23 | $3.17 | $3.21 | $3.21 | 16,698,470 |
| 2025-05-12 | $3.24 | $3.24 | $3.16 | $3.20 | $3.20 | 28,031,300 |
| 2025-05-09 | $3.25 | $3.26 | $3.20 | $3.22 | $3.22 | 17,774,700 |
| 2025-05-08 | $3.20 | $3.28 | $3.18 | $3.24 | $3.24 | 29,754,100 |
| 2025-05-07 | $3.23 | $3.27 | $3.19 | $3.20 | $3.20 | 24,844,070 |
| 2025-05-06 | $3.21 | $3.24 | $3.17 | $3.23 | $3.23 | 30,661,920 |
| 2025-04-30 | $3.25 | $3.26 | $3.17 | $3.18 | $3.18 | 26,047,120 |
| 2025-04-29 | $3.26 | $3.31 | $3.22 | $3.23 | $3.23 | 29,877,060 |
| 2025-04-28 | $3.19 | $3.27 | $3.15 | $3.25 | $3.25 | 40,427,560 |
| 2025-04-25 | $3.19 | $3.21 | $3.17 | $3.18 | $3.18 | 19,713,900 |
| 2025-04-24 | $3.18 | $3.22 | $3.14 | $3.18 | $3.18 | 21,199,700 |
| 2025-04-23 | $3.19 | $3.23 | $3.16 | $3.19 | $3.19 | 23,182,400 |
| 2025-04-22 | $3.10 | $3.19 | $3.08 | $3.18 | $3.18 | 29,685,520 |
| 2025-04-21 | $3.10 | $3.11 | $3.06 | $3.08 | $3.08 | 19,739,880 |
| 2025-04-18 | $3.03 | $3.12 | $3.02 | $3.11 | $3.11 | 25,426,560 |
| 2025-04-17 | $2.99 | $3.08 | $2.98 | $3.04 | $3.04 | 27,202,160 |
| 2025-04-16 | $3.01 | $3.02 | $2.96 | $2.99 | $2.99 | 19,035,920 |
| 2025-04-15 | $3.02 | $3.02 | $2.98 | $3.01 | $3.01 | 16,931,190 |
| 2025-04-14 | $3.09 | $3.10 | $2.99 | $3.02 | $3.02 | 49,883,250 |
| 2025-04-11 | $3.07 | $3.11 | $3.05 | $3.06 | $3.06 | 21,874,700 |
| 2025-04-10 | $3.13 | $3.14 | $3.07 | $3.09 | $3.09 | 34,034,940 |
| 2025-04-09 | $3.00 | $3.12 | $2.86 | $3.09 | $3.09 | 36,344,180 |
| 2025-04-08 | $3.01 | $3.10 | $2.98 | $3.00 | $3.00 | 35,806,710 |
| 2025-04-07 | $3.23 | $3.23 | $2.98 | $2.98 | $2.98 | 47,632,870 |
| 2025-04-03 | $3.24 | $3.31 | $3.23 | $3.30 | $3.30 | 29,767,500 |
| 2025-04-02 | $3.25 | $3.27 | $3.22 | $3.26 | $3.26 | 16,164,100 |
| 2025-04-01 | $3.19 | $3.27 | $3.18 | $3.25 | $3.25 | 28,436,100 |
| 2025-03-31 | $3.25 | $3.28 | $3.17 | $3.20 | $3.20 | 35,987,280 |
| 2025-03-28 | $3.24 | $3.26 | $3.22 | $3.25 | $3.25 | 23,294,530 |
| 2025-03-27 | $3.29 | $3.30 | $3.22 | $3.23 | $3.23 | 21,484,830 |
| 2025-03-26 | $3.31 | $3.32 | $3.28 | $3.29 | $3.29 | 17,676,220 |
| 2025-03-25 | $3.26 | $3.32 | $3.26 | $3.30 | $3.30 | 20,928,110 |
| 2025-03-24 | $3.31 | $3.32 | $3.23 | $3.28 | $3.28 | 33,795,270 |
| 2025-03-21 | $3.29 | $3.35 | $3.28 | $3.31 | $3.31 | 33,074,860 |
| 2025-03-20 | $3.26 | $3.32 | $3.25 | $3.29 | $3.29 | 24,509,210 |
| 2025-03-19 | $3.32 | $3.32 | $3.24 | $3.25 | $3.25 | 25,950,070 |
| 2025-03-18 | $3.28 | $3.33 | $3.24 | $3.31 | $3.31 | 34,962,130 |
| 2025-03-17 | $3.22 | $3.31 | $3.21 | $3.27 | $3.27 | 26,466,770 |
| 2025-03-14 | $3.19 | $3.22 | $3.16 | $3.22 | $3.22 | 24,858,470 |
| 2025-03-13 | $3.14 | $3.18 | $3.13 | $3.18 | $3.18 | 25,561,390 |
| 2025-03-12 | $3.15 | $3.17 | $3.12 | $3.14 | $3.14 | 19,328,630 |
| 2025-03-11 | $3.11 | $3.17 | $3.10 | $3.16 | $3.16 | 25,328,220 |
| 2025-03-10 | $3.09 | $3.16 | $3.08 | $3.13 | $3.13 | 35,289,800 |
| 2025-03-07 | $3.06 | $3.11 | $3.05 | $3.09 | $3.09 | 27,318,040 |
| 2025-03-06 | $3.07 | $3.08 | $3.04 | $3.06 | $3.06 | 22,322,960 |
| 2025-03-05 | $3.08 | $3.08 | $3.03 | $3.07 | $3.07 | 18,653,700 |
| 2025-03-04 | $3.06 | $3.10 | $3.05 | $3.07 | $3.07 | 22,676,170 |
| 2025-03-03 | $3.00 | $3.08 | $3.00 | $3.06 | $3.06 | 36,789,600 |
| 2025-02-28 | $3.04 | $3.06 | $2.98 | $3.00 | $3.00 | 26,507,400 |
| 2025-02-27 | $3.10 | $3.12 | $3.01 | $3.04 | $3.04 | 31,367,000 |
| 2025-02-26 | $3.03 | $3.14 | $3.03 | $3.11 | $3.11 | 40,375,170 |
| 2025-02-25 | $3.01 | $3.05 | $2.99 | $3.02 | $3.02 | 23,667,480 |
| 2025-02-24 | $2.98 | $3.05 | $2.96 | $3.03 | $3.03 | 28,163,720 |
| 2025-02-20 | $2.97 | $2.97 | $2.94 | $2.96 | $2.96 | 16,034,590 |
| 2025-02-19 | $2.97 | $3.01 | $2.95 | $2.97 | $2.97 | 20,524,520 |
| 2025-02-18 | $3.00 | $3.01 | $2.94 | $2.96 | $2.96 | 17,969,090 |
| 2025-02-17 | $3.00 | $3.02 | $2.97 | $3.01 | $3.01 | 18,221,470 |
| 2025-02-14 | $3.05 | $3.06 | $2.99 | $3.00 | $3.00 | 22,458,400 |
| 2025-02-13 | $3.06 | $3.10 | $3.03 | $3.05 | $3.05 | 35,396,490 |
| 2025-02-12 | $3.02 | $3.14 | $3.00 | $3.08 | $3.08 | 41,258,100 |
| 2025-02-11 | $2.99 | $3.04 | $2.95 | $3.01 | $3.01 | 24,028,560 |
| 2025-02-10 | $2.98 | $3.02 | $2.97 | $2.98 | $2.98 | 18,837,440 |
| 2025-02-07 | $2.93 | $2.99 | $2.92 | $2.96 | $2.96 | 24,406,700 |
| 2025-02-06 | $2.93 | $2.94 | $2.89 | $2.93 | $2.93 | 19,891,000 |
| 2025-02-05 | $2.94 | $2.97 | $2.91 | $2.93 | $2.93 | 20,718,370 |
| 2025-01-27 | $2.90 | $2.97 | $2.90 | $2.94 | $2.94 | 17,479,000 |
| 2025-01-24 | $2.89 | $2.92 | $2.86 | $2.90 | $2.90 | 17,690,600 |
| 2025-01-23 | $2.86 | $2.93 | $2.86 | $2.89 | $2.89 | 23,933,370 |
| 2025-01-22 | $2.85 | $2.85 | $2.82 | $2.84 | $2.84 | 15,146,070 |
| 2025-01-21 | $2.89 | $2.90 | $2.84 | $2.85 | $2.85 | 17,242,200 |
| 2025-01-20 | $2.88 | $2.90 | $2.85 | $2.87 | $2.87 | 15,277,630 |
| 2025-01-17 | $2.87 | $2.89 | $2.84 | $2.87 | $2.87 | 12,265,100 |
| 2025-01-16 | $2.87 | $2.92 | $2.86 | $2.88 | $2.88 | 16,886,670 |
| 2025-01-15 | $2.87 | $2.88 | $2.83 | $2.86 | $2.86 | 16,553,970 |
| 2025-01-14 | $2.82 | $2.88 | $2.81 | $2.88 | $2.88 | 18,710,660 |
| 2025-01-13 | $2.81 | $2.83 | $2.77 | $2.81 | $2.81 | 16,151,830 |
| 2025-01-09 | $2.89 | $2.89 | $2.85 | $2.86 | $2.86 | 12,877,120 |
| 2025-01-08 | $2.92 | $2.95 | $2.84 | $2.89 | $2.89 | 17,632,250 |
| 2025-01-07 | $2.92 | $2.95 | $2.89 | $2.94 | $2.94 | 15,578,060 |
| 2025-01-06 | $2.91 | $2.96 | $2.85 | $2.93 | $2.93 | 21,721,900 |
| 2025-01-03 | $2.99 | $3.01 | $2.89 | $2.90 | $2.90 | 24,202,090 |
| 2025-01-02 | $3.01 | $3.06 | $2.95 | $2.97 | $2.97 | 31,635,390 |
| 2024-12-31 | $3.06 | $3.10 | $3.00 | $3.02 | $3.02 | 22,314,190 |
| 2024-12-30 | $3.10 | $3.11 | $3.03 | $3.05 | $3.05 | 20,382,020 |
| 2024-12-27 | $3.02 | $3.11 | $3.01 | $3.10 | $3.10 | 27,190,000 |
| 2024-12-26 | $3.02 | $3.05 | $3.00 | $3.01 | $3.01 | 15,692,910 |
| 2024-12-25 | $3.08 | $3.09 | $3.01 | $3.04 | $3.04 | 20,846,670 |
| 2024-12-24 | $3.03 | $3.10 | $3.02 | $3.08 | $3.08 | 24,345,140 |
| 2024-12-23 | $3.08 | $3.09 | $3.01 | $3.02 | $3.02 | 29,551,480 |
| 2024-12-20 | $3.13 | $3.15 | $3.08 | $3.10 | $3.10 | 24,621,140 |
| 2024-12-19 | $3.16 | $3.16 | $3.08 | $3.13 | $3.13 | 32,632,620 |
| 2024-12-18 | $3.19 | $3.23 | $3.16 | $3.18 | $3.18 | 20,859,300 |
| 2024-12-17 | $3.27 | $3.29 | $3.16 | $3.19 | $3.19 | 33,429,740 |
| 2024-12-16 | $3.31 | $3.33 | $3.26 | $3.28 | $3.28 | 30,000,920 |
| 2024-12-13 | $3.37 | $3.38 | $3.29 | $3.30 | $3.30 | 47,198,140 |
| 2024-12-12 | $3.38 | $3.39 | $3.33 | $3.38 | $3.38 | 30,329,440 |
| 2024-12-11 | $3.29 | $3.38 | $3.29 | $3.37 | $3.37 | 40,960,140 |
| 2024-12-10 | $3.41 | $3.43 | $3.28 | $3.30 | $3.30 | 48,283,680 |
| 2024-12-09 | $3.34 | $3.38 | $3.29 | $3.33 | $3.33 | 41,037,910 |
| 2024-12-06 | $3.25 | $3.34 | $3.24 | $3.32 | $3.32 | 56,125,410 |
| 2024-12-05 | $3.15 | $3.25 | $3.15 | $3.24 | $3.24 | 40,159,750 |
| 2024-12-04 | $3.22 | $3.23 | $3.15 | $3.17 | $3.17 | 26,314,100 |
| 2024-12-03 | $3.20 | $3.22 | $3.16 | $3.21 | $3.21 | 28,374,760 |
| 2024-12-02 | $3.10 | $3.20 | $3.10 | $3.19 | $3.19 | 33,131,200 |
| 2024-11-29 | $3.07 | $3.13 | $3.06 | $3.11 | $3.11 | 25,668,800 |
| 2024-11-28 | $3.04 | $3.10 | $3.02 | $3.08 | $3.08 | 23,757,100 |
| 2024-11-27 | $3.00 | $3.05 | $2.94 | $3.04 | $3.04 | 24,197,000 |
| 2024-11-26 | $3.02 | $3.05 | $3.00 | $3.01 | $3.01 | 20,086,100 |
| 2024-11-25 | $2.99 | $3.02 | $2.95 | $3.01 | $3.01 | 25,983,300 |
| 2024-11-22 | $3.07 | $3.10 | $2.99 | $2.99 | $2.99 | 29,400,800 |
| 2024-11-21 | $3.10 | $3.12 | $3.05 | $3.07 | $3.07 | 21,789,220 |
| 2024-11-20 | $3.09 | $3.12 | $3.06 | $3.11 | $3.11 | 25,955,600 |
| 2024-11-19 | $3.08 | $3.11 | $3.05 | $3.11 | $3.11 | 31,018,830 |
| 2024-11-18 | $3.07 | $3.15 | $3.05 | $3.07 | $3.07 | 46,253,100 |
| 2024-11-15 | $3.04 | $3.10 | $3.02 | $3.03 | $3.03 | 26,082,510 |
| 2024-11-14 | $3.12 | $3.12 | $3.04 | $3.05 | $3.05 | 29,506,800 |
| 2024-11-13 | $3.11 | $3.17 | $3.08 | $3.12 | $3.12 | 31,550,800 |
| 2024-11-12 | $3.18 | $3.20 | $3.11 | $3.13 | $3.13 | 38,406,080 |
| 2024-11-11 | $3.21 | $3.24 | $3.14 | $3.17 | $3.17 | 43,369,970 |
| 2024-11-08 | $3.32 | $3.33 | $3.20 | $3.21 | $3.21 | 55,611,200 |
| 2024-11-07 | $3.22 | $3.32 | $3.21 | $3.30 | $3.30 | 44,582,860 |
| 2024-11-06 | $3.26 | $3.28 | $3.19 | $3.25 | $3.25 | 47,863,730 |
| 2024-11-05 | $3.18 | $3.27 | $3.16 | $3.26 | $3.26 | 45,351,440 |
| 2024-11-04 | $3.18 | $3.20 | $3.11 | $3.19 | $3.19 | 38,156,600 |
| 2024-11-01 | $3.17 | $3.22 | $3.15 | $3.18 | $3.18 | 60,128,760 |
| 2024-10-31 | $3.08 | $3.20 | $3.07 | $3.17 | $3.17 | 70,783,320 |
| 2024-10-30 | $2.99 | $3.09 | $2.98 | $3.03 | $3.03 | 52,012,880 |
| 2024-10-29 | $3.00 | $3.07 | $2.96 | $2.98 | $2.98 | 73,678,190 |
| 2024-10-28 | $2.86 | $2.96 | $2.86 | $2.95 | $2.95 | 38,463,990 |
| 2024-10-25 | $2.80 | $2.87 | $2.80 | $2.86 | $2.86 | 30,871,080 |
| 2024-10-24 | $2.78 | $2.83 | $2.76 | $2.80 | $2.80 | 32,720,870 |
| 2024-10-23 | $2.76 | $2.81 | $2.75 | $2.79 | $2.79 | 31,809,200 |
| 2024-10-22 | $2.74 | $2.75 | $2.71 | $2.75 | $2.75 | 23,451,150 |
| 2024-10-21 | $2.78 | $2.79 | $2.72 | $2.73 | $2.73 | 40,322,600 |
| 2024-10-18 | $2.73 | $2.82 | $2.69 | $2.77 | $2.77 | 30,609,000 |
| 2024-10-17 | $2.79 | $2.81 | $2.71 | $2.72 | $2.72 | 26,026,890 |
| 2024-10-16 | $2.72 | $2.82 | $2.72 | $2.79 | $2.79 | 23,434,800 |
| 2024-10-15 | $2.80 | $2.83 | $2.74 | $2.74 | $2.74 | 25,232,700 |
| 2024-10-14 | $2.80 | $2.85 | $2.76 | $2.82 | $2.82 | 24,230,600 |
| 2024-10-11 | $2.90 | $2.90 | $2.75 | $2.77 | $2.77 | 29,434,100 |
| 2024-10-10 | $2.84 | $2.96 | $2.83 | $2.88 | $2.88 | 37,875,960 |
| 2024-10-09 | $3.05 | $3.05 | $2.84 | $2.84 | $2.84 | 51,090,940 |
| 2024-10-08 | $3.25 | $3.27 | $2.97 | $3.08 | $3.08 | 83,094,730 |
| 2024-09-30 | $2.81 | $2.99 | $2.79 | $2.97 | $2.97 | 71,458,810 |
| 2024-09-27 | $2.67 | $2.73 | $2.64 | $2.73 | $2.73 | 24,464,200 |
| 2024-09-26 | $2.53 | $2.66 | $2.52 | $2.65 | $2.65 | 30,417,540 |
| 2024-09-25 | $2.50 | $2.59 | $2.50 | $2.52 | $2.52 | 24,448,680 |
| 2024-09-24 | $2.40 | $2.49 | $2.40 | $2.48 | $2.48 | 21,488,360 |
| 2024-09-23 | $2.40 | $2.41 | $2.39 | $2.39 | $2.39 | 5,092,040 |
| 2024-09-20 | $2.44 | $2.44 | $2.39 | $2.39 | $2.39 | 9,545,300 |
| 2024-09-19 | $2.36 | $2.44 | $2.36 | $2.43 | $2.43 | 14,080,260 |
| 2024-09-18 | $2.37 | $2.38 | $2.32 | $2.36 | $2.36 | 8,656,410 |
| 2024-09-13 | $2.38 | $2.40 | $2.36 | $2.37 | $2.37 | 7,317,000 |
| 2024-09-12 | $2.36 | $2.40 | $2.35 | $2.37 | $2.37 | 8,510,040 |
| 2024-09-11 | $2.38 | $2.40 | $2.35 | $2.36 | $2.36 | 8,624,920 |
| 2024-09-10 | $2.42 | $2.42 | $2.36 | $2.40 | $2.40 | 10,705,310 |
| 2024-09-09 | $2.40 | $2.43 | $2.38 | $2.41 | $2.41 | 8,776,300 |
| 2024-09-06 | $2.44 | $2.47 | $2.41 | $2.42 | $2.42 | 11,376,360 |
| 2024-09-05 | $2.37 | $2.44 | $2.37 | $2.43 | $2.43 | 12,755,680 |
| 2024-09-04 | $2.40 | $2.43 | $2.37 | $2.38 | $2.38 | 9,920,590 |
| 2024-09-03 | $2.43 | $2.45 | $2.41 | $2.41 | $2.41 | 10,553,420 |
| 2024-09-02 | $2.45 | $2.47 | $2.43 | $2.43 | $2.43 | 10,649,400 |
| 2024-08-30 | $2.42 | $2.48 | $2.40 | $2.46 | $2.46 | 14,859,900 |
| 2024-08-29 | $2.42 | $2.42 | $2.38 | $2.42 | $2.42 | 11,825,900 |
| 2024-08-28 | $2.37 | $2.43 | $2.37 | $2.40 | $2.40 | 13,196,460 |
| 2024-08-27 | $2.39 | $2.39 | $2.34 | $2.38 | $2.38 | 8,785,440 |
| 2024-08-26 | $2.33 | $2.40 | $2.33 | $2.37 | $2.37 | 9,849,260 |
| 2024-08-23 | $2.34 | $2.35 | $2.31 | $2.33 | $2.33 | 7,995,600 |
| 2024-08-22 | $2.36 | $2.38 | $2.32 | $2.33 | $2.33 | 7,562,740 |
| 2024-08-21 | $2.39 | $2.39 | $2.35 | $2.36 | $2.36 | 6,951,400 |
| 2024-08-20 | $2.44 | $2.44 | $2.37 | $2.38 | $2.38 | 8,831,640 |
| 2024-08-19 | $2.43 | $2.45 | $2.42 | $2.43 | $2.43 | 7,683,120 |
| 2024-08-16 | $2.48 | $2.49 | $2.43 | $2.43 | $2.43 | 9,141,200 |
| 2024-08-15 | $2.47 | $2.51 | $2.45 | $2.47 | $2.47 | 11,360,740 |
| 2024-08-14 | $2.47 | $2.51 | $2.46 | $2.48 | $2.48 | 8,800,440 |
| 2024-08-13 | $2.45 | $2.48 | $2.44 | $2.48 | $2.48 | 6,924,330 |
| 2024-08-12 | $2.49 | $2.49 | $2.45 | $2.46 | $2.46 | 6,584,400 |
| 2024-08-09 | $2.49 | $2.52 | $2.48 | $2.48 | $2.48 | 9,230,080 |
| 2024-08-08 | $2.46 | $2.50 | $2.44 | $2.48 | $2.48 | 8,569,900 |
| 2024-08-07 | $2.49 | $2.50 | $2.46 | $2.46 | $2.46 | 7,220,500 |
| 2024-08-06 | $2.46 | $2.50 | $2.45 | $2.48 | $2.48 | 9,760,400 |
| 2024-08-05 | $2.48 | $2.52 | $2.45 | $2.45 | $2.45 | 13,452,000 |
| 2024-08-02 | $2.49 | $2.51 | $2.47 | $2.49 | $2.49 | 8,158,100 |
| 2024-08-01 | $2.50 | $2.52 | $2.48 | $2.49 | $2.49 | 10,176,710 |
| 2024-07-31 | $2.43 | $2.50 | $2.43 | $2.49 | $2.49 | 13,686,600 |
| 2024-07-30 | $2.39 | $2.44 | $2.39 | $2.43 | $2.43 | 10,393,640 |
| 2024-07-29 | $2.40 | $2.41 | $2.37 | $2.39 | $2.39 | 6,806,230 |
| 2024-07-26 | $2.37 | $2.40 | $2.37 | $2.39 | $2.39 | 7,468,780 |
| 2024-07-25 | $2.34 | $2.38 | $2.34 | $2.36 | $2.36 | 8,064,130 |
| 2024-07-24 | $2.37 | $2.38 | $2.34 | $2.35 | $2.35 | 9,321,410 |
| 2024-07-23 | $2.38 | $2.42 | $2.37 | $2.37 | $2.37 | 10,481,310 |
| 2024-07-22 | $2.39 | $2.40 | $2.37 | $2.39 | $2.39 | 6,152,140 |
| 2024-07-19 | $2.40 | $2.41 | $2.36 | $2.38 | $2.38 | 7,635,710 |
| 2024-07-18 | $2.39 | $2.41 | $2.36 | $2.40 | $2.40 | 9,724,500 |
| 2024-07-17 | $2.37 | $2.41 | $2.37 | $2.40 | $2.40 | 9,544,380 |
| 2024-07-16 | $2.39 | $2.39 | $2.36 | $2.36 | $2.36 | 6,716,380 |
| 2024-07-15 | $2.41 | $2.41 | $2.37 | $2.38 | $2.38 | 9,440,800 |
| 2024-07-12 | $2.40 | $2.43 | $2.38 | $2.40 | $2.40 | 9,470,600 |
| 2024-07-11 | $2.35 | $2.41 | $2.33 | $2.40 | $2.40 | 14,651,760 |
| 2024-07-10 | $2.35 | $2.35 | $2.31 | $2.31 | $2.31 | 8,366,930 |
| 2024-07-09 | $2.33 | $2.36 | $2.29 | $2.35 | $2.35 | 16,327,120 |
| 2024-07-08 | $2.45 | $2.46 | $2.32 | $2.34 | $2.34 | 22,733,980 |
| 2024-07-05 | $2.47 | $2.50 | $2.45 | $2.46 | $2.46 | 13,017,300 |
| 2024-07-04 | $2.54 | $2.54 | $2.47 | $2.48 | $2.48 | 11,777,500 |
| 2024-07-03 | $2.53 | $2.56 | $2.52 | $2.54 | $2.54 | 8,911,100 |
| 2024-07-02 | $2.53 | $2.54 | $2.51 | $2.53 | $2.53 | 9,563,200 |
| 2024-07-01 | $2.52 | $2.54 | $2.50 | $2.52 | $2.52 | 9,175,320 |
| 2024-06-28 | $2.54 | $2.59 | $2.53 | $2.56 | $2.56 | 11,275,300 |
| 2024-06-27 | $2.57 | $2.59 | $2.53 | $2.54 | $2.54 | 7,113,620 |
| 2024-06-26 | $2.53 | $2.59 | $2.50 | $2.57 | $2.57 | 9,587,910 |
| 2024-06-25 | $2.52 | $2.56 | $2.51 | $2.53 | $2.53 | 9,522,270 |
| 2024-06-24 | $2.57 | $2.58 | $2.52 | $2.53 | $2.53 | 11,621,080 |
| 2024-06-21 | $2.58 | $2.61 | $2.56 | $2.58 | $2.58 | 8,502,230 |
| 2024-06-20 | $2.64 | $2.65 | $2.57 | $2.57 | $2.57 | 12,966,140 |
| 2024-06-19 | $2.64 | $2.66 | $2.64 | $2.64 | $2.64 | 8,460,900 |
| 2024-06-18 | $2.61 | $2.65 | $2.60 | $2.64 | $2.64 | 7,632,130 |
| 2024-06-17 | $2.61 | $2.63 | $2.60 | $2.61 | $2.61 | 8,962,690 |
| 2024-06-14 | $2.61 | $2.64 | $2.59 | $2.63 | $2.63 | 10,428,050 |
| 2024-06-13 | $2.64 | $2.65 | $2.61 | $2.62 | $2.62 | 7,110,000 |
| 2024-06-12 | $2.65 | $2.66 | $2.63 | $2.64 | $2.64 | 8,493,640 |
| 2024-06-11 | $2.66 | $2.67 | $2.62 | $2.65 | $2.65 | 10,284,120 |
| 2024-06-07 | $2.63 | $2.69 | $2.63 | $2.67 | $2.67 | 13,482,320 |
| 2024-06-06 | $2.69 | $2.70 | $2.61 | $2.62 | $2.62 | 18,118,200 |
| 2024-06-05 | $2.71 | $2.72 | $2.68 | $2.68 | $2.68 | 10,101,800 |
| 2024-06-04 | $2.72 | $2.73 | $2.69 | $2.71 | $2.71 | 12,260,720 |
| 2024-06-03 | $2.77 | $2.77 | $2.70 | $2.72 | $2.72 | 20,906,030 |
| 2024-05-31 | $2.78 | $2.79 | $2.77 | $2.77 | $2.77 | 11,218,550 |
| 2024-05-30 | $2.78 | $2.81 | $2.77 | $2.77 | $2.77 | 9,837,920 |
| 2024-05-29 | $2.78 | $2.82 | $2.77 | $2.79 | $2.79 | 10,559,640 |
| 2024-05-28 | $2.83 | $2.84 | $2.78 | $2.79 | $2.79 | 16,517,120 |
| 2024-05-27 | $2.85 | $2.87 | $2.81 | $2.84 | $2.84 | 17,849,320 |
| 2024-05-24 | $2.86 | $2.89 | $2.85 | $2.85 | $2.85 | 13,951,800 |
| 2024-05-23 | $2.92 | $2.93 | $2.86 | $2.86 | $2.86 | 22,902,100 |
| 2024-05-22 | $2.90 | $2.95 | $2.89 | $2.93 | $2.93 | 28,077,030 |
| 2024-05-21 | $2.91 | $2.92 | $2.87 | $2.87 | $2.87 | 14,927,330 |
| 2024-05-20 | $2.95 | $2.95 | $2.91 | $2.92 | $2.92 | 22,481,000 |
| 2024-05-17 | $2.91 | $2.95 | $2.88 | $2.95 | $2.95 | 28,052,590 |
| 2024-05-16 | $2.84 | $2.92 | $2.84 | $2.90 | $2.90 | 28,543,700 |
| 2024-05-15 | $2.86 | $2.87 | $2.84 | $2.84 | $2.84 | 12,606,400 |
| 2024-05-14 | $2.86 | $2.88 | $2.85 | $2.87 | $2.87 | 13,482,760 |
| 2024-05-13 | $2.87 | $2.87 | $2.83 | $2.85 | $2.85 | 14,053,290 |
| 2024-05-10 | $2.87 | $2.89 | $2.84 | $2.87 | $2.87 | 19,043,200 |
| 2024-05-09 | $2.82 | $2.88 | $2.82 | $2.87 | $2.87 | 20,996,700 |
| 2024-05-08 | $2.86 | $2.87 | $2.81 | $2.81 | $2.81 | 15,648,300 |
| 2024-05-07 | $2.87 | $2.88 | $2.85 | $2.87 | $2.87 | 10,541,360 |
| 2024-05-06 | $2.86 | $2.89 | $2.86 | $2.87 | $2.87 | 19,507,470 |
| 2024-04-30 | $2.87 | $2.88 | $2.83 | $2.84 | $2.84 | 16,664,570 |
| 2024-04-29 | $2.81 | $2.88 | $2.81 | $2.87 | $2.87 | 23,496,340 |
| 2024-04-26 | $2.79 | $2.85 | $2.79 | $2.85 | $2.85 | 13,668,500 |
| 2024-04-25 | $2.77 | $2.82 | $2.76 | $2.80 | $2.80 | 11,897,300 |
| 2024-04-24 | $2.77 | $2.78 | $2.76 | $2.78 | $2.78 | 8,447,300 |
| 2024-04-23 | $2.77 | $2.78 | $2.76 | $2.76 | $2.76 | 9,246,360 |
| 2024-04-22 | $2.80 | $2.83 | $2.77 | $2.77 | $2.77 | 12,789,320 |
| 2024-04-19 | $2.79 | $2.85 | $2.79 | $2.80 | $2.80 | 15,783,510 |
| 2024-04-18 | $2.83 | $2.84 | $2.81 | $2.81 | $2.81 | 18,135,100 |
| 2024-04-17 | $2.75 | $2.84 | $2.74 | $2.84 | $2.84 | 18,429,030 |
| 2024-04-16 | $2.81 | $2.82 | $2.73 | $2.73 | $2.73 | 19,099,200 |
| 2024-04-15 | $2.83 | $2.85 | $2.74 | $2.80 | $2.80 | 20,694,460 |
| 2024-04-12 | $2.86 | $2.86 | $2.82 | $2.82 | $2.82 | 9,792,900 |
| 2024-04-11 | $2.82 | $2.88 | $2.81 | $2.86 | $2.86 | 12,609,960 |
| 2024-04-10 | $2.88 | $2.89 | $2.82 | $2.84 | $2.84 | 13,072,000 |
| 2024-04-09 | $2.86 | $2.89 | $2.85 | $2.88 | $2.88 | 12,525,960 |
| 2024-04-08 | $2.88 | $2.89 | $2.84 | $2.84 | $2.84 | 14,244,470 |
| 2024-04-03 | $2.88 | $2.89 | $2.86 | $2.89 | $2.89 | 14,758,300 |
| 2024-04-02 | $2.84 | $2.90 | $2.84 | $2.88 | $2.88 | 18,711,350 |
| 2024-04-01 | $2.80 | $2.85 | $2.79 | $2.84 | $2.84 | 15,534,400 |
| 2024-03-29 | $2.75 | $2.81 | $2.75 | $2.80 | $2.80 | 12,401,470 |
| 2024-03-28 | $2.73 | $2.79 | $2.72 | $2.77 | $2.77 | 14,524,280 |
| 2024-03-27 | $2.80 | $2.81 | $2.75 | $2.75 | $2.75 | 15,679,580 |
| 2024-03-26 | $2.82 | $2.83 | $2.77 | $2.80 | $2.80 | 17,703,250 |
| 2024-03-25 | $2.83 | $2.86 | $2.81 | $2.81 | $2.81 | 14,561,690 |
| 2024-03-22 | $2.91 | $2.91 | $2.84 | $2.84 | $2.84 | 18,068,710 |
| 2024-03-21 | $2.92 | $2.93 | $2.89 | $2.91 | $2.91 | 17,344,050 |
| 2024-03-20 | $2.93 | $2.94 | $2.91 | $2.92 | $2.92 | 16,859,660 |
| 2024-03-19 | $2.95 | $2.95 | $2.92 | $2.92 | $2.92 | 12,366,720 |
| 2024-03-18 | $2.92 | $2.95 | $2.91 | $2.95 | $2.95 | 16,856,090 |
| 2024-03-15 | $2.89 | $2.92 | $2.86 | $2.92 | $2.92 | 18,213,000 |
| 2024-03-14 | $2.89 | $2.92 | $2.87 | $2.89 | $2.89 | 13,985,620 |
| 2024-03-13 | $2.91 | $2.91 | $2.88 | $2.89 | $2.89 | 12,516,320 |
| 2024-03-12 | $2.88 | $2.92 | $2.85 | $2.91 | $2.91 | 18,944,690 |
| 2024-03-11 | $2.84 | $2.89 | $2.83 | $2.89 | $2.89 | 14,474,290 |
| 2024-03-08 | $2.84 | $2.85 | $2.81 | $2.84 | $2.84 | 12,583,500 |
| 2024-03-07 | $2.84 | $2.89 | $2.83 | $2.84 | $2.84 | 14,285,200 |
| 2024-03-06 | $2.82 | $2.87 | $2.81 | $2.85 | $2.85 | 13,196,410 |
| 2024-03-05 | $2.87 | $2.87 | $2.81 | $2.83 | $2.83 | 19,615,670 |
| 2024-03-04 | $2.92 | $2.93 | $2.87 | $2.88 | $2.88 | 16,226,810 |
| 2024-03-01 | $2.94 | $2.95 | $2.91 | $2.92 | $2.92 | 14,050,400 |
| 2024-02-29 | $2.88 | $2.94 | $2.88 | $2.94 | $2.94 | 19,480,040 |
| 2024-02-28 | $2.97 | $3.02 | $2.89 | $2.90 | $2.90 | 32,001,290 |
| 2024-02-27 | $2.93 | $2.97 | $2.92 | $2.97 | $2.97 | 17,953,370 |
| 2024-02-26 | $2.93 | $2.98 | $2.92 | $2.93 | $2.93 | 19,159,650 |
| 2024-02-23 | $2.94 | $2.96 | $2.91 | $2.95 | $2.95 | 16,392,880 |
| 2024-02-22 | $2.92 | $2.95 | $2.90 | $2.93 | $2.93 | 16,238,470 |
| 2024-02-21 | $2.90 | $2.99 | $2.88 | $2.93 | $2.93 | 22,807,300 |
| 2024-02-20 | $2.93 | $2.93 | $2.88 | $2.91 | $2.91 | 15,669,500 |
| 2024-02-19 | $3.00 | $3.02 | $2.91 | $2.93 | $2.93 | 24,705,180 |
| 2024-02-08 | $2.88 | $3.01 | $2.85 | $2.97 | $2.97 | 31,050,900 |
| 2024-02-07 | $2.77 | $2.85 | $2.73 | $2.84 | $2.84 | 24,907,440 |
| 2024-02-06 | $2.60 | $2.77 | $2.53 | $2.74 | $2.74 | 25,672,780 |
| 2024-02-05 | $2.69 | $2.70 | $2.52 | $2.60 | $2.60 | 28,128,930 |
| 2024-02-02 | $2.80 | $2.84 | $2.66 | $2.71 | $2.71 | 24,709,000 |
| 2024-02-01 | $2.88 | $2.90 | $2.80 | $2.82 | $2.82 | 15,116,500 |
| 2024-01-31 | $2.96 | $2.98 | $2.87 | $2.88 | $2.88 | 17,978,600 |
| 2024-01-30 | $2.99 | $3.02 | $2.95 | $2.95 | $2.95 | 14,968,000 |
| 2024-01-29 | $3.04 | $3.07 | $2.99 | $2.99 | $2.99 | 17,674,700 |
| 2024-01-26 | $3.01 | $3.05 | $2.99 | $3.03 | $3.03 | 16,723,760 |
| 2024-01-25 | $2.89 | $3.00 | $2.87 | $2.99 | $2.99 | 21,673,240 |
| 2024-01-24 | $2.81 | $2.90 | $2.78 | $2.89 | $2.89 | 20,304,740 |
| 2024-01-23 | $2.79 | $2.82 | $2.71 | $2.80 | $2.80 | 16,727,800 |
| 2024-01-22 | $2.92 | $2.92 | $2.77 | $2.79 | $2.79 | 15,331,170 |
| 2024-01-19 | $2.96 | $2.96 | $2.91 | $2.92 | $2.92 | 10,066,580 |
| 2024-01-18 | $2.96 | $2.97 | $2.89 | $2.96 | $2.96 | 20,586,370 |
| 2024-01-17 | $3.02 | $3.04 | $2.99 | $2.99 | $2.99 | 10,365,900 |
| 2024-01-16 | $3.04 | $3.05 | $2.99 | $3.03 | $3.03 | 13,577,200 |
| 2024-01-15 | $3.04 | $3.05 | $3.00 | $3.03 | $3.03 | 9,891,500 |
| 2024-01-12 | $3.02 | $3.08 | $3.02 | $3.04 | $3.04 | 14,232,600 |
| 2024-01-11 | $3.00 | $3.04 | $2.99 | $3.03 | $3.03 | 12,212,940 |
| 2024-01-10 | $2.99 | $3.03 | $2.96 | $2.99 | $2.99 | 10,089,450 |
| 2024-01-09 | $2.99 | $3.02 | $2.96 | $3.00 | $3.00 | 10,439,100 |
| 2024-01-08 | $3.01 | $3.03 | $2.98 | $2.98 | $2.98 | 11,583,870 |
| 2024-01-05 | $3.06 | $3.07 | $3.02 | $3.03 | $3.03 | 12,356,870 |
| 2024-01-04 | $3.06 | $3.07 | $3.03 | $3.05 | $3.05 | 10,875,100 |
| 2024-01-03 | $3.06 | $3.08 | $3.05 | $3.06 | $3.06 | 10,835,080 |
| 2024-01-02 | $3.04 | $3.07 | $3.04 | $3.07 | $3.07 | 12,380,190 |
| 2024-01-01 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2023-12-29 | $3.05 | $3.07 | $3.03 | $3.05 | $3.05 | 8,985,520 |
| 2023-12-28 | $2.97 | $3.06 | $2.96 | $3.05 | $3.05 | 16,107,690 |
| 2023-12-27 | $2.95 | $2.98 | $2.93 | $2.97 | $2.97 | 9,790,770 |
| 2023-12-26 | $2.97 | $2.98 | $2.94 | $2.95 | $2.95 | 7,931,000 |
| 2023-12-25 | $2.97 | $2.97 | $2.93 | $2.96 | $2.96 | 7,431,620 |
| 2023-12-22 | $2.98 | $3.00 | $2.95 | $2.97 | $2.97 | 10,901,030 |
| 2023-12-21 | $2.94 | $3.00 | $2.92 | $2.99 | $2.99 | 11,675,420 |
| 2023-12-20 | $2.97 | $2.99 | $2.95 | $2.96 | $2.96 | 8,755,040 |
| 2023-12-19 | $2.96 | $2.97 | $2.94 | $2.97 | $2.97 | 10,969,220 |
| 2023-12-18 | $3.02 | $3.03 | $2.96 | $2.97 | $2.97 | 16,269,100 |
| 2023-12-15 | $3.04 | $3.06 | $3.01 | $3.02 | $3.02 | 14,418,470 |
| 2023-12-14 | $3.07 | $3.08 | $3.02 | $3.03 | $3.03 | 21,725,260 |
| 2023-12-13 | $3.11 | $3.11 | $3.06 | $3.06 | $3.06 | 14,001,220 |
| 2023-12-12 | $3.09 | $3.12 | $3.07 | $3.11 | $3.11 | 12,622,740 |
| 2023-12-11 | $3.12 | $3.12 | $3.05 | $3.10 | $3.10 | 20,565,790 |
| 2023-12-08 | $3.16 | $3.17 | $3.12 | $3.12 | $3.12 | 10,771,820 |
| 2023-12-07 | $3.18 | $3.18 | $3.13 | $3.16 | $3.16 | 9,922,280 |
| 2023-12-06 | $3.16 | $3.18 | $3.15 | $3.17 | $3.17 | 9,039,140 |
| 2023-12-05 | $3.22 | $3.22 | $3.16 | $3.16 | $3.16 | 13,728,420 |
| 2023-12-04 | $3.19 | $3.24 | $3.17 | $3.23 | $3.23 | 16,647,610 |
| 2023-12-01 | $3.17 | $3.20 | $3.16 | $3.19 | $3.19 | 11,452,190 |
| 2023-11-30 | $3.20 | $3.21 | $3.16 | $3.17 | $3.17 | 11,196,350 |
| 2023-11-29 | $3.23 | $3.24 | $3.18 | $3.19 | $3.19 | 14,954,590 |
| 2023-11-28 | $3.23 | $3.25 | $3.21 | $3.24 | $3.24 | 10,620,380 |
| 2023-11-27 | $3.25 | $3.25 | $3.20 | $3.23 | $3.23 | 13,106,300 |
| 2023-11-24 | $3.28 | $3.28 | $3.24 | $3.24 | $3.24 | 12,320,060 |
| 2023-11-23 | $3.25 | $3.28 | $3.23 | $3.27 | $3.27 | 11,991,070 |
| 2023-11-22 | $3.28 | $3.29 | $3.25 | $3.25 | $3.25 | 10,706,690 |
| 2023-11-21 | $3.26 | $3.31 | $3.26 | $3.28 | $3.28 | 17,781,350 |
| 2023-11-20 | $3.27 | $3.28 | $3.24 | $3.27 | $3.27 | 10,790,450 |
| 2023-11-17 | $3.26 | $3.27 | $3.25 | $3.26 | $3.26 | 9,589,150 |
| 2023-11-16 | $3.31 | $3.31 | $3.27 | $3.27 | $3.27 | 12,785,410 |
| 2023-11-15 | $3.30 | $3.33 | $3.28 | $3.32 | $3.32 | 20,753,160 |
| 2023-11-14 | $3.29 | $3.31 | $3.26 | $3.28 | $3.28 | 12,013,050 |
| 2023-11-13 | $3.24 | $3.30 | $3.22 | $3.29 | $3.29 | 18,469,600 |
| 2023-11-10 | $3.29 | $3.29 | $3.21 | $3.24 | $3.24 | 16,081,530 |
| 2023-11-09 | $3.28 | $3.30 | $3.27 | $3.28 | $3.28 | 11,526,490 |
| 2023-11-08 | $3.29 | $3.31 | $3.27 | $3.28 | $3.28 | 11,510,780 |
| 2023-11-07 | $3.31 | $3.32 | $3.27 | $3.29 | $3.29 | 15,458,230 |
| 2023-11-06 | $3.27 | $3.33 | $3.26 | $3.31 | $3.31 | 18,714,910 |
| 2023-11-03 | $3.23 | $3.27 | $3.23 | $3.25 | $3.25 | 13,417,900 |
| 2023-11-02 | $3.24 | $3.27 | $3.22 | $3.23 | $3.23 | 17,191,530 |
| 2023-11-01 | $3.30 | $3.31 | $3.24 | $3.25 | $3.25 | 15,960,770 |
| 2023-10-31 | $3.34 | $3.34 | $3.28 | $3.29 | $3.29 | 18,048,430 |
| 2023-10-30 | $3.37 | $3.37 | $3.33 | $3.33 | $3.33 | 19,373,850 |
| 2023-10-27 | $3.38 | $3.42 | $3.36 | $3.41 | $3.41 | 13,203,750 |
| 2023-10-26 | $3.37 | $3.41 | $3.36 | $3.40 | $3.40 | 12,775,390 |
| 2023-10-25 | $3.35 | $3.42 | $3.34 | $3.40 | $3.40 | 20,415,080 |
| 2023-10-24 | $3.19 | $3.31 | $3.19 | $3.30 | $3.30 | 18,292,160 |
| 2023-10-23 | $3.31 | $3.32 | $3.19 | $3.20 | $3.20 | 18,742,110 |
| 2023-10-20 | $3.33 | $3.36 | $3.32 | $3.33 | $3.33 | 10,368,900 |
| 2023-10-19 | $3.34 | $3.38 | $3.32 | $3.33 | $3.33 | 11,483,990 |
| 2023-10-18 | $3.41 | $3.41 | $3.35 | $3.35 | $3.35 | 12,061,450 |
| 2023-10-17 | $3.38 | $3.42 | $3.37 | $3.40 | $3.40 | 12,737,030 |
| 2023-10-16 | $3.41 | $3.42 | $3.37 | $3.38 | $3.38 | 15,080,440 |
| 2023-10-13 | $3.47 | $3.47 | $3.40 | $3.41 | $3.41 | 20,896,610 |
| 2023-10-12 | $3.48 | $3.51 | $3.48 | $3.50 | $3.50 | 10,164,400 |
| 2023-10-11 | $3.52 | $3.53 | $3.47 | $3.48 | $3.48 | 15,899,220 |
| 2023-10-10 | $3.59 | $3.60 | $3.51 | $3.51 | $3.51 | 18,205,800 |
| 2023-10-09 | $3.61 | $3.62 | $3.57 | $3.58 | $3.58 | 13,262,980 |
| 2023-09-28 | $3.59 | $3.63 | $3.58 | $3.62 | $3.62 | 9,902,060 |
| 2023-09-27 | $3.59 | $3.61 | $3.57 | $3.58 | $3.58 | 10,438,820 |
| 2023-09-26 | $3.60 | $3.60 | $3.57 | $3.58 | $3.58 | 8,095,910 |
| 2023-09-25 | $3.63 | $3.64 | $3.58 | $3.59 | $3.59 | 12,330,030 |
| 2023-09-22 | $3.59 | $3.63 | $3.55 | $3.63 | $3.63 | 13,477,000 |
| 2023-09-21 | $3.63 | $3.64 | $3.59 | $3.59 | $3.59 | 12,691,540 |
| 2023-09-20 | $3.68 | $3.68 | $3.62 | $3.62 | $3.62 | 11,243,040 |
| 2023-09-19 | $3.67 | $3.69 | $3.65 | $3.68 | $3.68 | 10,169,050 |
| 2023-09-18 | $3.67 | $3.68 | $3.62 | $3.67 | $3.67 | 9,812,290 |
| 2023-09-15 | $3.67 | $3.69 | $3.65 | $3.67 | $3.67 | 9,551,720 |
| 2023-09-14 | $3.70 | $3.70 | $3.63 | $3.66 | $3.66 | 12,172,070 |
| 2023-09-13 | $3.71 | $3.73 | $3.67 | $3.69 | $3.69 | 12,635,140 |
| 2023-09-12 | $3.71 | $3.73 | $3.71 | $3.72 | $3.72 | 6,577,100 |
| 2023-09-11 | $3.72 | $3.74 | $3.69 | $3.72 | $3.72 | 13,230,610 |
| 2023-09-08 | $3.72 | $3.73 | $3.70 | $3.71 | $3.71 | 9,117,590 |
| 2023-09-07 | $3.77 | $3.78 | $3.72 | $3.72 | $3.72 | 9,881,920 |
| 2023-09-06 | $3.78 | $3.79 | $3.75 | $3.77 | $3.77 | 10,195,480 |
| 2023-09-05 | $3.79 | $3.80 | $3.76 | $3.77 | $3.77 | 14,028,650 |
| 2023-09-04 | $3.75 | $3.81 | $3.74 | $3.81 | $3.81 | 14,287,590 |
| 2023-09-01 | $3.74 | $3.76 | $3.71 | $3.73 | $3.73 | 12,146,760 |
| 2023-08-31 | $3.79 | $3.82 | $3.71 | $3.73 | $3.73 | 14,777,560 |
| 2023-08-30 | $3.83 | $3.85 | $3.79 | $3.79 | $3.79 | 13,463,540 |
| 2023-08-29 | $3.76 | $3.83 | $3.76 | $3.82 | $3.82 | 17,862,100 |
| 2023-08-28 | $3.85 | $3.88 | $3.75 | $3.76 | $3.76 | 32,100,910 |
| 2023-08-25 | $3.67 | $3.75 | $3.64 | $3.69 | $3.69 | 11,943,440 |
| 2023-08-24 | $3.73 | $3.74 | $3.66 | $3.68 | $3.68 | 11,157,580 |
| 2023-08-23 | $3.78 | $3.80 | $3.71 | $3.71 | $3.71 | 11,612,070 |
| 2023-08-22 | $3.80 | $3.81 | $3.74 | $3.79 | $3.79 | 12,532,870 |
| 2023-08-21 | $3.79 | $3.85 | $3.78 | $3.79 | $3.79 | 11,930,070 |
| 2023-08-18 | $3.82 | $3.84 | $3.78 | $3.78 | $3.78 | 9,654,960 |
| 2023-08-17 | $3.79 | $3.84 | $3.76 | $3.83 | $3.83 | 13,302,750 |
| 2023-08-16 | $3.79 | $3.85 | $3.77 | $3.81 | $3.81 | 11,159,050 |
| 2023-08-15 | $3.85 | $3.85 | $3.77 | $3.80 | $3.80 | 12,312,960 |
| 2023-08-14 | $3.79 | $3.85 | $3.77 | $3.84 | $3.84 | 12,767,150 |
| 2023-08-11 | $3.89 | $3.89 | $3.80 | $3.80 | $3.80 | 12,646,320 |
| 2023-08-10 | $3.87 | $3.89 | $3.86 | $3.87 | $3.87 | 7,970,340 |
| 2023-08-09 | $3.86 | $3.91 | $3.86 | $3.86 | $3.86 | 10,101,250 |
| 2023-08-08 | $3.89 | $3.91 | $3.86 | $3.87 | $3.87 | 12,169,040 |
| 2023-08-07 | $3.96 | $3.97 | $3.88 | $3.90 | $3.90 | 14,647,470 |
| 2023-08-04 | $3.97 | $4.00 | $3.95 | $3.96 | $3.96 | 17,231,370 |
| 2023-08-03 | $3.94 | $3.98 | $3.92 | $3.96 | $3.96 | 14,508,070 |
| 2023-08-02 | $3.96 | $3.99 | $3.94 | $3.96 | $3.96 | 14,487,590 |
| 2023-08-01 | $3.97 | $4.00 | $3.95 | $3.97 | $3.97 | 13,232,200 |
| 2023-07-31 | $3.97 | $4.00 | $3.96 | $3.97 | $3.97 | 16,989,850 |
| 2023-07-28 | $3.90 | $3.97 | $3.88 | $3.97 | $3.97 | 20,796,750 |
| 2023-07-27 | $3.91 | $3.93 | $3.87 | $3.91 | $3.91 | 14,131,260 |
| 2023-07-26 | $3.90 | $3.95 | $3.89 | $3.92 | $3.92 | 21,456,290 |
| 2023-07-25 | $3.85 | $3.89 | $3.85 | $3.88 | $3.88 | 20,610,600 |
| 2023-07-24 | $3.80 | $3.84 | $3.80 | $3.83 | $3.83 | 11,316,310 |
| 2023-07-21 | $3.79 | $3.83 | $3.79 | $3.82 | $3.82 | 7,751,610 |
| 2023-07-20 | $3.83 | $3.85 | $3.79 | $3.79 | $3.79 | 10,184,990 |
| 2023-07-19 | $3.82 | $3.85 | $3.80 | $3.83 | $3.83 | 9,324,510 |
| 2023-07-18 | $3.82 | $3.82 | $3.80 | $3.82 | $3.82 | 9,310,940 |
| 2023-07-17 | $3.80 | $3.82 | $3.79 | $3.82 | $3.82 | 6,934,470 |
| 2023-07-14 | $3.83 | $3.84 | $3.81 | $3.81 | $3.81 | 7,021,120 |
| 2023-07-13 | $3.78 | $3.84 | $3.78 | $3.83 | $3.83 | 16,709,180 |
| 2023-07-12 | $3.80 | $3.81 | $3.76 | $3.77 | $3.77 | 8,639,630 |
| 2023-07-11 | $3.78 | $3.80 | $3.76 | $3.80 | $3.80 | 11,137,600 |
| 2023-07-10 | $3.78 | $3.81 | $3.75 | $3.76 | $3.76 | 10,070,120 |
| 2023-07-07 | $3.73 | $3.75 | $3.71 | $3.74 | $3.74 | 6,161,170 |
| 2023-07-06 | $3.73 | $3.75 | $3.72 | $3.73 | $3.73 | 5,412,420 |
| 2023-07-05 | $3.74 | $3.76 | $3.72 | $3.73 | $3.73 | 7,037,480 |
| 2023-07-04 | $3.77 | $3.77 | $3.72 | $3.74 | $3.74 | 8,794,300 |
| 2023-07-03 | $3.75 | $3.77 | $3.74 | $3.76 | $3.76 | 12,517,590 |
| 2023-06-30 | $3.66 | $3.74 | $3.66 | $3.73 | $3.73 | 12,039,700 |
| 2023-06-29 | $3.65 | $3.68 | $3.63 | $3.66 | $3.66 | 10,988,150 |
| 2023-06-28 | $3.64 | $3.65 | $3.60 | $3.65 | $3.65 | 10,397,010 |
| 2023-06-27 | $3.61 | $3.66 | $3.61 | $3.64 | $3.64 | 10,169,910 |
| 2023-06-26 | $3.63 | $3.64 | $3.59 | $3.60 | $3.60 | 10,479,800 |
| 2023-06-21 | $3.68 | $3.68 | $3.64 | $3.65 | $3.65 | 10,439,670 |
| 2023-06-20 | $3.73 | $3.74 | $3.67 | $3.68 | $3.68 | 13,971,640 |
| 2023-06-19 | $3.77 | $3.78 | $3.72 | $3.73 | $3.73 | 16,197,810 |
| 2023-06-16 | $3.77 | $3.80 | $3.76 | $3.78 | $3.78 | 12,220,690 |
| 2023-06-15 | $3.75 | $3.78 | $3.73 | $3.77 | $3.77 | 7,821,890 |
| 2023-06-14 | $3.77 | $3.78 | $3.74 | $3.74 | $3.74 | 7,877,750 |
| 2023-06-13 | $3.78 | $3.79 | $3.76 | $3.76 | $3.76 | 6,293,240 |
| 2023-06-12 | $3.80 | $3.83 | $3.79 | $3.81 | $3.77 | 8,228,560 |
| 2023-06-09 | $3.81 | $3.83 | $3.78 | $3.81 | $3.77 | 10,389,950 |
| 2023-06-08 | $3.77 | $3.81 | $3.76 | $3.80 | $3.76 | 8,694,750 |
| 2023-06-07 | $3.79 | $3.81 | $3.76 | $3.77 | $3.73 | 11,190,810 |
| 2023-06-06 | $3.83 | $3.84 | $3.79 | $3.79 | $3.75 | 10,394,640 |
| 2023-06-05 | $3.87 | $3.87 | $3.82 | $3.83 | $3.79 | 8,811,610 |
| 2023-06-02 | $3.83 | $3.87 | $3.82 | $3.86 | $3.82 | 10,812,330 |
| 2023-06-01 | $3.82 | $3.84 | $3.80 | $3.82 | $3.78 | 10,136,670 |
| 2023-05-31 | $3.84 | $3.85 | $3.80 | $3.82 | $3.82 | 8,378,700 |
| 2023-05-30 | $3.80 | $3.85 | $3.79 | $3.85 | $3.85 | 11,638,920 |
| 2023-05-29 | $3.83 | $3.84 | $3.80 | $3.80 | $3.80 | 8,991,030 |
| 2023-05-26 | $3.82 | $3.85 | $3.80 | $3.83 | $3.83 | 11,049,010 |
| 2023-05-25 | $3.83 | $3.84 | $3.79 | $3.82 | $3.82 | 19,036,900 |
| 2023-05-24 | $3.86 | $3.87 | $3.83 | $3.84 | $3.84 | 16,152,490 |
| 2023-05-23 | $3.87 | $3.90 | $3.85 | $3.86 | $3.86 | 13,086,640 |
| 2023-05-22 | $3.89 | $3.90 | $3.87 | $3.88 | $3.88 | 13,864,210 |
| 2023-05-19 | $3.92 | $3.93 | $3.89 | $3.89 | $3.89 | 17,057,830 |
| 2023-05-18 | $3.98 | $3.99 | $3.92 | $3.93 | $3.93 | 15,479,880 |
| 2023-05-17 | $3.90 | $3.94 | $3.89 | $3.92 | $3.92 | 13,210,700 |
| 2023-05-16 | $3.96 | $3.96 | $3.90 | $3.91 | $3.91 | 15,838,400 |
| 2023-05-15 | $3.96 | $3.98 | $3.91 | $3.96 | $3.96 | 14,274,810 |
| 2023-05-12 | $4.04 | $4.05 | $3.97 | $3.97 | $3.97 | 15,799,070 |
| 2023-05-11 | $4.05 | $4.06 | $4.02 | $4.05 | $4.05 | 9,846,960 |
| 2023-05-10 | $4.02 | $4.06 | $4.01 | $4.03 | $4.03 | 15,206,050 |
| 2023-05-09 | $4.07 | $4.10 | $4.03 | $4.03 | $4.03 | 19,243,880 |
| 2023-05-08 | $4.05 | $4.08 | $4.03 | $4.07 | $4.07 | 17,769,120 |
| 2023-05-05 | $4.04 | $4.09 | $4.01 | $4.04 | $4.04 | 17,732,120 |
| 2023-05-04 | $3.96 | $4.05 | $3.95 | $4.04 | $4.04 | 25,541,910 |
| 2023-05-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2023-05-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2023-04-28 | $3.92 | $3.99 | $3.90 | $3.98 | $3.98 | 28,620,740 |
| 2023-04-27 | $3.90 | $3.95 | $3.88 | $3.95 | $3.95 | 17,314,770 |
| 2023-04-26 | $3.86 | $3.92 | $3.84 | $3.90 | $3.90 | 23,305,800 |
| 2023-04-25 | $3.94 | $3.94 | $3.85 | $3.87 | $3.87 | 29,849,110 |
| 2023-04-24 | $3.96 | $3.97 | $3.90 | $3.94 | $3.94 | 25,607,510 |
| 2023-04-21 | $4.03 | $4.07 | $3.99 | $3.99 | $3.99 | 19,892,970 |
| 2023-04-20 | $4.03 | $4.07 | $3.99 | $4.04 | $4.04 | 18,060,820 |
| 2023-04-19 | $4.07 | $4.07 | $4.01 | $4.04 | $4.04 | 23,474,900 |
| 2023-04-18 | $4.16 | $4.16 | $4.05 | $4.06 | $4.06 | 40,263,280 |
| 2023-04-17 | $4.16 | $4.19 | $4.13 | $4.19 | $4.19 | 19,326,930 |
| 2023-04-14 | $4.15 | $4.19 | $4.14 | $4.16 | $4.16 | 15,897,390 |
| 2023-04-13 | $4.15 | $4.17 | $4.13 | $4.15 | $4.15 | 16,362,970 |
| 2023-04-12 | $4.12 | $4.17 | $4.10 | $4.16 | $4.16 | 27,603,480 |
| 2023-04-11 | $4.10 | $4.13 | $4.07 | $4.11 | $4.11 | 24,353,260 |
| 2023-04-10 | $4.10 | $4.13 | $4.09 | $4.10 | $4.10 | 15,870,360 |
| 2023-04-07 | $4.12 | $4.15 | $4.10 | $4.11 | $4.11 | 22,476,220 |
| 2023-04-06 | $4.02 | $4.12 | $3.99 | $4.08 | $4.08 | 25,799,330 |
| 2023-04-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-04-04 | $4.04 | $4.04 | $4.01 | $4.03 | $4.03 | 15,547,560 |
| 2023-04-03 | $3.99 | $4.05 | $3.97 | $4.03 | $4.03 | 23,969,280 |
| 2023-03-31 | $3.99 | $4.00 | $3.97 | $3.98 | $3.98 | 15,889,580 |
| 2023-03-30 | $3.99 | $4.01 | $3.94 | $3.99 | $3.99 | 22,926,050 |
| 2023-03-29 | $4.03 | $4.05 | $3.98 | $4.00 | $4.00 | 19,236,930 |
| 2023-03-28 | $4.06 | $4.09 | $4.01 | $4.02 | $4.02 | 23,147,300 |
| 2023-03-27 | $4.10 | $4.10 | $4.05 | $4.07 | $4.07 | 30,511,550 |
| 2023-03-24 | $4.15 | $4.16 | $4.10 | $4.10 | $4.10 | 22,587,600 |
| 2023-03-23 | $4.15 | $4.16 | $4.12 | $4.15 | $4.15 | 16,580,570 |
| 2023-03-22 | $4.14 | $4.21 | $4.13 | $4.15 | $4.15 | 19,641,630 |
| 2023-03-21 | $4.14 | $4.16 | $4.11 | $4.13 | $4.13 | 18,244,910 |
| 2023-03-20 | $4.18 | $4.22 | $4.12 | $4.13 | $4.13 | 23,306,980 |
| 2023-03-17 | $4.18 | $4.22 | $4.15 | $4.17 | $4.17 | 23,463,670 |
| 2023-03-16 | $4.20 | $4.22 | $4.13 | $4.14 | $4.14 | 17,638,510 |
| 2023-03-15 | $4.11 | $4.22 | $4.10 | $4.21 | $4.21 | 27,085,840 |
| 2023-03-14 | $4.17 | $4.18 | $4.06 | $4.08 | $4.08 | 27,958,140 |
| 2023-03-13 | $4.18 | $4.22 | $4.15 | $4.18 | $4.18 | 25,709,160 |
| 2023-03-10 | $4.26 | $4.27 | $4.17 | $4.17 | $4.17 | 19,977,300 |
| 2023-03-09 | $4.29 | $4.30 | $4.25 | $4.27 | $4.27 | 13,560,030 |
| 2023-03-08 | $4.28 | $4.30 | $4.25 | $4.28 | $4.28 | 17,776,510 |
| 2023-03-07 | $4.31 | $4.41 | $4.29 | $4.29 | $4.29 | 46,609,960 |
| 2023-03-06 | $4.40 | $4.41 | $4.29 | $4.30 | $4.30 | 31,297,940 |
| 2023-03-03 | $4.33 | $4.42 | $4.31 | $4.39 | $4.39 | 50,455,380 |
| 2023-03-02 | $4.24 | $4.35 | $4.22 | $4.31 | $4.31 | 62,902,340 |
| 2023-03-01 | $4.21 | $4.25 | $4.19 | $4.24 | $4.24 | 23,672,070 |
| 2023-02-28 | $4.13 | $4.21 | $4.13 | $4.20 | $4.20 | 17,906,470 |
| 2023-02-27 | $4.16 | $4.18 | $4.12 | $4.14 | $4.14 | 16,727,200 |
| 2023-02-24 | $4.18 | $4.18 | $4.14 | $4.17 | $4.17 | 13,607,740 |
| 2023-02-23 | $4.22 | $4.23 | $4.15 | $4.17 | $4.17 | 20,149,300 |
| 2023-02-22 | $4.23 | $4.24 | $4.19 | $4.20 | $4.20 | 16,471,630 |
| 2023-02-21 | $4.20 | $4.25 | $4.19 | $4.25 | $4.25 | 31,664,500 |
| 2023-02-20 | $4.11 | $4.21 | $4.10 | $4.20 | $4.20 | 30,200,640 |
| 2023-02-17 | $4.15 | $4.16 | $4.11 | $4.11 | $4.11 | 22,797,360 |
| 2023-02-16 | $4.23 | $4.25 | $4.11 | $4.14 | $4.14 | 31,334,610 |
| 2023-02-15 | $4.25 | $4.26 | $4.20 | $4.22 | $4.22 | 21,596,040 |
| 2023-02-14 | $4.27 | $4.30 | $4.23 | $4.26 | $4.26 | 21,214,110 |
| 2023-02-13 | $4.20 | $4.28 | $4.19 | $4.26 | $4.26 | 26,842,820 |
| 2023-02-10 | $4.18 | $4.21 | $4.16 | $4.19 | $4.19 | 19,691,620 |
| 2023-02-09 | $4.14 | $4.19 | $4.14 | $4.18 | $4.18 | 17,388,250 |
| 2023-02-08 | $4.21 | $4.21 | $4.14 | $4.16 | $4.16 | 17,613,830 |
| 2023-02-07 | $4.17 | $4.20 | $4.15 | $4.20 | $4.20 | 19,610,700 |
| 2023-02-06 | $4.17 | $4.20 | $4.14 | $4.16 | $4.16 | 20,753,510 |
| 2023-02-03 | $4.23 | $4.23 | $4.14 | $4.18 | $4.18 | 22,256,650 |
| 2023-02-02 | $4.25 | $4.25 | $4.21 | $4.23 | $4.23 | 18,728,870 |
| 2023-02-01 | $4.21 | $4.25 | $4.19 | $4.24 | $4.24 | 23,775,550 |
| 2023-01-31 | $4.18 | $4.21 | $4.16 | $4.20 | $4.20 | 23,610,710 |
| 2023-01-30 | $4.21 | $4.24 | $4.17 | $4.18 | $4.18 | 26,343,500 |
| 2023-01-20 | $4.15 | $4.20 | $4.14 | $4.19 | $4.19 | 17,518,530 |
| 2023-01-19 | $4.12 | $4.16 | $4.11 | $4.15 | $4.15 | 17,331,720 |
| 2023-01-18 | $4.14 | $4.16 | $4.13 | $4.13 | $4.13 | 15,036,950 |
| 2023-01-17 | $4.15 | $4.17 | $4.13 | $4.15 | $4.15 | 18,750,280 |
| 2023-01-16 | $4.18 | $4.20 | $4.14 | $4.15 | $4.15 | 19,250,810 |
| 2023-01-13 | $4.14 | $4.16 | $4.12 | $4.14 | $4.14 | 13,695,890 |
| 2023-01-12 | $4.16 | $4.19 | $4.13 | $4.13 | $4.13 | 22,942,190 |
| 2023-01-11 | $4.17 | $4.24 | $4.14 | $4.14 | $4.14 | 38,705,450 |
| 2023-01-10 | $4.24 | $4.24 | $4.13 | $4.13 | $4.13 | 32,297,160 |
| 2023-01-09 | $4.21 | $4.26 | $4.14 | $4.22 | $4.22 | 48,686,830 |
| 2023-01-06 | $4.15 | $4.17 | $4.10 | $4.15 | $4.15 | 36,104,480 |
| 2023-01-05 | $4.17 | $4.20 | $4.11 | $4.14 | $4.14 | 21,990,650 |
| 2023-01-04 | $4.03 | $4.23 | $4.03 | $4.16 | $4.16 | 63,109,160 |
| 2023-01-03 | $3.93 | $4.06 | $3.93 | $4.04 | $4.04 | 22,528,510 |
| 2023-01-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2022-12-30 | $3.92 | $3.96 | $3.91 | $3.95 | $3.95 | 10,109,450 |
| 2022-12-29 | $3.94 | $3.97 | $3.91 | $3.91 | $3.91 | 10,119,820 |
| 2022-12-28 | $3.97 | $3.98 | $3.94 | $3.95 | $3.95 | 7,329,640 |
| 2022-12-27 | $3.95 | $4.01 | $3.91 | $3.99 | $3.99 | 16,343,820 |
| 2022-12-26 | $3.88 | $3.93 | $3.86 | $3.93 | $3.93 | 11,944,130 |
| 2022-12-23 | $3.85 | $3.91 | $3.84 | $3.88 | $3.88 | 11,159,800 |
| 2022-12-22 | $3.94 | $3.98 | $3.86 | $3.87 | $3.87 | 20,125,030 |
| 2022-12-21 | $3.96 | $3.97 | $3.92 | $3.96 | $3.96 | 12,540,700 |
| 2022-12-20 | $3.93 | $4.01 | $3.93 | $3.95 | $3.95 | 11,747,350 |
| 2022-12-19 | $4.00 | $4.03 | $3.93 | $3.95 | $3.95 | 19,751,600 |
| 2022-12-16 | $3.98 | $4.04 | $3.96 | $4.01 | $4.01 | 16,586,490 |
| 2022-12-15 | $4.01 | $4.04 | $3.99 | $4.00 | $4.00 | 13,933,500 |
| 2022-12-14 | $4.05 | $4.06 | $4.00 | $4.01 | $4.01 | 16,780,450 |
| 2022-12-13 | $4.05 | $4.08 | $4.04 | $4.05 | $4.05 | 18,862,420 |
| 2022-12-12 | $4.11 | $4.12 | $4.03 | $4.05 | $4.05 | 24,647,190 |
| 2022-12-09 | $4.11 | $4.16 | $4.06 | $4.14 | $4.14 | 29,614,710 |
| 2022-12-08 | $4.11 | $4.15 | $4.09 | $4.12 | $4.12 | 23,233,780 |
| 2022-12-07 | $4.24 | $4.26 | $4.12 | $4.13 | $4.13 | 54,713,400 |
| 2022-12-06 | $4.34 | $4.36 | $4.25 | $4.26 | $4.26 | 29,324,170 |
| 2022-12-05 | $4.26 | $4.37 | $4.25 | $4.35 | $4.35 | 49,975,280 |
| 2022-12-01 | $4.29 | $4.34 | $4.23 | $4.25 | $4.25 | 27,959,440 |
| 2022-11-30 | $4.42 | $4.43 | $4.25 | $4.27 | $4.27 | 28,969,220 |
| 2022-11-29 | $4.29 | $4.42 | $4.27 | $4.41 | $4.41 | 34,398,880 |
| 2022-11-28 | $4.25 | $4.28 | $4.19 | $4.26 | $4.26 | 19,664,080 |
| 2022-11-25 | $4.24 | $4.32 | $4.22 | $4.28 | $4.28 | 28,648,170 |
| 2022-11-24 | $4.27 | $4.31 | $4.19 | $4.24 | $4.24 | 26,579,970 |
| 2022-11-23 | $4.25 | $4.33 | $4.23 | $4.26 | $4.26 | 29,317,600 |
| 2022-11-22 | $4.22 | $4.33 | $4.19 | $4.24 | $4.24 | 29,852,510 |
| 2022-11-21 | $4.35 | $4.35 | $4.20 | $4.24 | $4.24 | 28,021,220 |
| 2022-11-18 | $4.36 | $4.37 | $4.30 | $4.33 | $4.33 | 19,822,300 |
| 2022-11-17 | $4.38 | $4.40 | $4.33 | $4.35 | $4.35 | 18,080,360 |
| 2022-11-16 | $4.40 | $4.44 | $4.38 | $4.40 | $4.40 | 13,586,960 |
| 2022-11-15 | $4.38 | $4.43 | $4.35 | $4.41 | $4.41 | 15,307,090 |
| 2022-11-14 | $4.47 | $4.51 | $4.36 | $4.38 | $4.38 | 21,761,370 |
| 2022-11-11 | $4.41 | $4.46 | $4.36 | $4.43 | $4.43 | 24,998,730 |
| 2022-11-10 | $4.35 | $4.39 | $4.32 | $4.35 | $4.35 | 11,856,030 |
| 2022-11-09 | $4.40 | $4.42 | $4.37 | $4.37 | $4.37 | 10,799,790 |
| 2022-11-08 | $4.45 | $4.45 | $4.37 | $4.40 | $4.40 | 15,715,690 |
| 2022-11-07 | $4.41 | $4.48 | $4.40 | $4.44 | $4.44 | 14,739,570 |
| 2022-11-04 | $4.41 | $4.48 | $4.38 | $4.45 | $4.45 | 25,264,190 |
| 2022-11-03 | $4.36 | $4.52 | $4.36 | $4.41 | $4.41 | 25,913,720 |
| 2022-11-02 | $4.40 | $4.43 | $4.35 | $4.38 | $4.38 | 30,900,140 |
| 2022-11-01 | $4.15 | $4.48 | $4.12 | $4.44 | $4.44 | 50,543,190 |
| 2022-10-31 | $4.24 | $4.26 | $4.12 | $4.15 | $4.15 | 32,857,080 |
| 2022-10-28 | $4.31 | $4.40 | $4.24 | $4.26 | $4.26 | 30,830,700 |
| 2022-10-27 | $4.35 | $4.40 | $4.32 | $4.36 | $4.36 | 26,552,510 |
| 2022-10-26 | $4.23 | $4.39 | $4.21 | $4.35 | $4.35 | 49,599,910 |
| 2022-10-25 | $4.19 | $4.26 | $4.11 | $4.24 | $4.24 | 32,118,180 |
| 2022-10-24 | $4.21 | $4.26 | $4.10 | $4.12 | $4.12 | 20,700,050 |
| 2022-10-21 | $4.19 | $4.24 | $4.18 | $4.21 | $4.21 | 13,333,300 |
| 2022-10-20 | $4.23 | $4.27 | $4.15 | $4.19 | $4.19 | 24,331,880 |
| 2022-10-19 | $4.28 | $4.31 | $4.20 | $4.25 | $4.25 | 32,205,570 |
| 2022-10-18 | $4.26 | $4.28 | $4.19 | $4.20 | $4.20 | 21,994,660 |
| 2022-10-17 | $4.28 | $4.31 | $4.19 | $4.26 | $4.26 | 33,717,480 |
| 2022-10-14 | $4.19 | $4.36 | $4.18 | $4.28 | $4.28 | 81,660,760 |
| 2022-10-13 | $3.90 | $4.25 | $3.88 | $4.16 | $4.16 | 51,588,030 |
| 2022-10-12 | $3.83 | $3.93 | $3.79 | $3.92 | $3.92 | 17,212,290 |
| 2022-10-11 | $3.96 | $3.97 | $3.80 | $3.85 | $3.85 | 20,144,960 |
| 2022-10-10 | $4.00 | $4.05 | $3.92 | $3.94 | $3.94 | 16,431,600 |
| 2022-09-30 | $3.89 | $4.03 | $3.89 | $4.00 | $4.00 | 26,035,730 |
| 2022-09-29 | $3.87 | $3.94 | $3.87 | $3.90 | $3.90 | 16,784,360 |
| 2022-09-28 | $3.90 | $3.95 | $3.85 | $3.85 | $3.85 | 14,708,730 |
| 2022-09-27 | $3.84 | $3.96 | $3.82 | $3.89 | $3.89 | 23,381,530 |
| 2022-09-26 | $3.90 | $3.93 | $3.78 | $3.80 | $3.80 | 20,222,440 |
| 2022-09-23 | $3.95 | $3.97 | $3.88 | $3.93 | $3.93 | 14,878,480 |
| 2022-09-22 | $3.95 | $3.97 | $3.92 | $3.94 | $3.94 | 12,230,700 |
| 2022-09-21 | $3.91 | $3.99 | $3.87 | $3.97 | $3.97 | 14,396,780 |
| 2022-09-20 | $3.97 | $3.99 | $3.92 | $3.93 | $3.93 | 16,618,100 |
| 2022-09-19 | $3.95 | $3.99 | $3.87 | $3.96 | $3.96 | 18,762,150 |
| 2022-09-16 | $4.17 | $4.17 | $3.96 | $3.96 | $3.96 | 33,892,720 |
| 2022-09-15 | $4.23 | $4.27 | $4.11 | $4.17 | $4.17 | 21,510,180 |
| 2022-09-14 | $4.22 | $4.25 | $4.19 | $4.21 | $4.21 | 20,278,900 |
| 2022-09-13 | $4.29 | $4.30 | $4.26 | $4.28 | $4.28 | 22,282,240 |
| 2022-09-12 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-09-09 | $4.26 | $4.33 | $4.23 | $4.27 | $4.27 | 29,540,330 |
| 2022-09-08 | $4.20 | $4.28 | $4.18 | $4.26 | $4.26 | 33,431,200 |
| 2022-09-07 | $4.20 | $4.21 | $4.16 | $4.19 | $4.19 | 17,006,160 |
| 2022-09-06 | $4.18 | $4.19 | $4.13 | $4.17 | $4.17 | 20,969,110 |
| 2022-09-05 | $4.05 | $4.15 | $4.05 | $4.13 | $4.13 | 19,073,540 |
| 2022-09-02 | $4.08 | $4.11 | $4.04 | $4.07 | $4.07 | 23,138,920 |
| 2022-09-01 | $4.10 | $4.16 | $4.08 | $4.09 | $4.09 | 18,121,620 |
| 2022-08-31 | $4.13 | $4.14 | $4.07 | $4.07 | $4.07 | 16,517,760 |
| 2022-08-30 | $4.10 | $4.15 | $4.09 | $4.14 | $4.14 | 17,618,980 |
| 2022-08-29 | $4.02 | $4.11 | $3.99 | $4.10 | $4.10 | 18,945,650 |
| 2022-08-26 | $4.14 | $4.15 | $4.07 | $4.08 | $4.08 | 19,475,060 |
| 2022-08-25 | $4.10 | $4.12 | $4.03 | $4.12 | $4.12 | 24,062,990 |
| 2022-08-24 | $4.20 | $4.20 | $4.06 | $4.08 | $4.08 | 32,076,770 |
| 2022-08-23 | $4.23 | $4.23 | $4.18 | $4.20 | $4.20 | 23,025,830 |
| 2022-08-22 | $4.22 | $4.24 | $4.18 | $4.23 | $4.23 | 19,205,210 |
| 2022-08-19 | $4.27 | $4.30 | $4.21 | $4.22 | $4.22 | 24,682,110 |
| 2022-08-18 | $4.25 | $4.29 | $4.22 | $4.28 | $4.28 | 25,498,370 |
| 2022-08-17 | $4.26 | $4.31 | $4.24 | $4.26 | $4.26 | 47,914,440 |
| 2022-08-16 | $4.23 | $4.31 | $4.23 | $4.25 | $4.25 | 40,771,180 |
| 2022-08-15 | $4.27 | $4.27 | $4.19 | $4.22 | $4.22 | 23,431,750 |
| 2022-08-12 | $4.25 | $4.27 | $4.23 | $4.26 | $4.26 | 18,829,350 |
| 2022-08-11 | $4.25 | $4.27 | $4.22 | $4.26 | $4.26 | 23,049,820 |
| 2022-08-10 | $4.22 | $4.24 | $4.19 | $4.22 | $4.22 | 22,389,700 |
| 2022-08-09 | $4.26 | $4.28 | $4.24 | $4.25 | $4.25 | 18,621,600 |
| 2022-08-08 | $4.28 | $4.31 | $4.23 | $4.26 | $4.26 | 24,985,000 |
| 2022-08-05 | $4.22 | $4.30 | $4.15 | $4.29 | $4.29 | 30,414,840 |
| 2022-08-04 | $4.20 | $4.25 | $4.12 | $4.21 | $4.21 | 29,150,820 |
| 2022-08-03 | $4.27 | $4.34 | $4.17 | $4.18 | $4.18 | 35,406,550 |
| 2022-08-02 | $4.54 | $4.54 | $4.19 | $4.23 | $4.23 | 73,440,680 |
| 2022-08-01 | $4.64 | $4.67 | $4.55 | $4.57 | $4.57 | 38,549,220 |
| 2022-07-29 | $4.79 | $4.81 | $4.63 | $4.64 | $4.64 | 37,177,840 |
| 2022-07-28 | $4.68 | $4.90 | $4.65 | $4.74 | $4.74 | 52,098,450 |
| 2022-07-27 | $4.54 | $4.74 | $4.51 | $4.64 | $4.64 | 38,170,510 |
| 2022-07-26 | $4.52 | $4.56 | $4.48 | $4.55 | $4.55 | 27,183,850 |
| 2022-07-25 | $4.65 | $4.69 | $4.52 | $4.52 | $4.52 | 33,523,210 |
| 2022-07-22 | $4.71 | $4.78 | $4.61 | $4.66 | $4.66 | 53,681,060 |
| 2022-07-21 | $4.67 | $4.92 | $4.60 | $4.71 | $4.71 | 78,286,530 |
| 2022-07-20 | $4.70 | $4.72 | $4.65 | $4.70 | $4.70 | 25,710,000 |
| 2022-07-19 | $4.63 | $4.78 | $4.62 | $4.68 | $4.68 | 45,168,300 |
| 2022-07-18 | $4.53 | $4.64 | $4.51 | $4.61 | $4.61 | 28,611,890 |
| 2022-07-15 | $4.66 | $4.68 | $4.51 | $4.52 | $4.52 | 38,894,300 |
| 2022-07-14 | $4.65 | $4.74 | $4.54 | $4.70 | $4.70 | 53,215,500 |
| 2022-07-13 | $4.59 | $4.67 | $4.56 | $4.61 | $4.61 | 33,976,200 |
| 2022-07-12 | $4.48 | $4.64 | $4.47 | $4.54 | $4.54 | 33,921,350 |
| 2022-07-11 | $4.49 | $4.54 | $4.44 | $4.47 | $4.47 | 18,442,160 |
| 2022-07-08 | $4.50 | $4.57 | $4.47 | $4.48 | $4.48 | 22,204,940 |
| 2022-07-07 | $4.54 | $4.55 | $4.44 | $4.47 | $4.47 | 22,779,140 |
| 2022-07-06 | $4.58 | $4.61 | $4.46 | $4.50 | $4.50 | 30,799,260 |
| 2022-07-05 | $4.69 | $4.72 | $4.57 | $4.61 | $4.61 | 31,273,240 |
| 2022-07-04 | $4.59 | $4.71 | $4.55 | $4.69 | $4.69 | 40,947,910 |
| 2022-07-01 | $4.61 | $4.71 | $4.56 | $4.59 | $4.59 | 35,397,780 |
| 2022-06-30 | $4.56 | $4.64 | $4.51 | $4.62 | $4.62 | 43,246,120 |
| 2022-06-29 | $4.55 | $4.61 | $4.52 | $4.53 | $4.53 | 43,183,000 |
| 2022-06-28 | $4.63 | $4.65 | $4.50 | $4.52 | $4.52 | 60,564,920 |
| 2022-06-27 | $4.29 | $4.69 | $4.27 | $4.59 | $4.59 | 91,085,430 |
| 2022-06-24 | $4.28 | $4.33 | $4.26 | $4.29 | $4.29 | 18,881,600 |
| 2022-06-23 | $4.24 | $4.29 | $4.21 | $4.29 | $4.29 | 17,417,620 |
| 2022-06-22 | $4.36 | $4.36 | $4.24 | $4.26 | $4.26 | 25,670,600 |
| 2022-06-21 | $4.27 | $4.38 | $4.26 | $4.36 | $4.36 | 40,731,000 |
| 2022-06-20 | $4.22 | $4.36 | $4.20 | $4.28 | $4.28 | 28,518,080 |
| 2022-06-17 | $4.23 | $4.27 | $4.18 | $4.23 | $4.23 | 22,872,080 |
| 2022-06-16 | $4.30 | $4.32 | $4.23 | $4.27 | $4.27 | 27,802,520 |
| 2022-06-15 | $4.21 | $4.37 | $4.18 | $4.36 | $4.32 | 51,404,680 |
| 2022-06-14 | $4.16 | $4.23 | $4.08 | $4.22 | $4.18 | 25,918,750 |
| 2022-06-13 | $4.25 | $4.28 | $4.15 | $4.19 | $4.15 | 34,029,720 |
| 2022-06-10 | $4.23 | $4.30 | $4.22 | $4.28 | $4.24 | 27,019,100 |
| 2022-06-09 | $4.33 | $4.34 | $4.22 | $4.25 | $4.21 | 38,586,790 |
| 2022-06-08 | $4.39 | $4.41 | $4.27 | $4.33 | $4.29 | 32,735,340 |
| 2022-06-07 | $4.43 | $4.46 | $4.34 | $4.39 | $4.35 | 38,203,800 |
| 2022-06-06 | $4.44 | $4.44 | $4.35 | $4.42 | $4.38 | 33,828,070 |
| 2022-06-02 | $4.45 | $4.53 | $4.42 | $4.44 | $4.40 | 23,821,290 |
| 2022-06-01 | $4.58 | $4.59 | $4.44 | $4.50 | $4.46 | 34,806,860 |
| 2022-05-31 | $4.60 | $4.64 | $4.51 | $4.59 | $4.55 | 38,047,450 |
| 2022-05-30 | $4.55 | $4.60 | $4.48 | $4.52 | $4.48 | 29,288,320 |
| 2022-05-27 | $4.45 | $4.49 | $4.41 | $4.47 | $4.43 | 22,780,380 |
| 2022-05-26 | $4.36 | $4.52 | $4.36 | $4.44 | $4.40 | 37,730,500 |
| 2022-05-25 | $4.20 | $4.34 | $4.20 | $4.33 | $4.29 | 23,601,420 |
| 2022-05-24 | $4.46 | $4.48 | $4.21 | $4.21 | $4.17 | 31,427,760 |
| 2022-05-23 | $4.48 | $4.48 | $4.43 | $4.44 | $4.40 | 21,122,510 |
| 2022-05-20 | $4.49 | $4.51 | $4.46 | $4.48 | $4.44 | 20,115,180 |
| 2022-05-19 | $4.45 | $4.49 | $4.40 | $4.49 | $4.45 | 23,992,180 |
| 2022-05-18 | $4.50 | $4.55 | $4.42 | $4.42 | $4.38 | 23,798,070 |
| 2022-05-17 | $4.59 | $4.59 | $4.45 | $4.50 | $4.46 | 32,192,260 |
| 2022-05-16 | $4.56 | $4.59 | $4.50 | $4.59 | $4.55 | 29,190,350 |
| 2022-05-13 | $4.53 | $4.59 | $4.48 | $4.54 | $4.50 | 28,446,140 |
| 2022-05-12 | $4.49 | $4.58 | $4.45 | $4.53 | $4.49 | 38,449,060 |
| 2022-05-11 | $4.53 | $4.68 | $4.47 | $4.49 | $4.45 | 54,906,190 |
| 2022-05-10 | $4.32 | $4.59 | $4.30 | $4.58 | $4.54 | 66,309,560 |
| 2022-05-09 | $4.20 | $4.38 | $4.20 | $4.37 | $4.33 | 32,591,170 |
| 2022-05-06 | $4.25 | $4.29 | $4.17 | $4.19 | $4.15 | 32,294,460 |
| 2022-05-05 | $4.22 | $4.41 | $4.21 | $4.35 | $4.31 | 42,645,950 |
| 2022-05-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.16 | 0 |
| 2022-05-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.16 | 0 |
| 2022-04-29 | $4.15 | $4.22 | $4.10 | $4.20 | $4.16 | 30,504,070 |
| 2022-04-28 | $3.98 | $4.12 | $3.98 | $4.12 | $4.08 | 29,447,440 |
| 2022-04-27 | $3.94 | $4.06 | $3.91 | $4.05 | $4.01 | 36,024,660 |
| 2022-04-26 | $3.89 | $4.00 | $3.85 | $3.93 | $3.89 | 37,885,780 |
| 2022-04-25 | $3.99 | $4.07 | $3.89 | $3.89 | $3.85 | 49,547,650 |
| 2022-04-22 | $4.15 | $4.17 | $4.02 | $4.04 | $4.00 | 73,171,820 |
| 2022-04-21 | $4.53 | $4.54 | $4.30 | $4.33 | $4.29 | 46,514,940 |
| 2022-04-20 | $4.79 | $4.81 | $4.48 | $4.57 | $4.53 | 50,290,010 |
| 2022-04-19 | $4.62 | $4.71 | $4.59 | $4.70 | $4.66 | 24,926,020 |
| 2022-04-18 | $4.61 | $4.67 | $4.55 | $4.58 | $4.54 | 31,063,150 |
| 2022-04-15 | $4.78 | $4.82 | $4.66 | $4.68 | $4.64 | 38,853,460 |
| 2022-04-14 | $4.79 | $4.88 | $4.73 | $4.82 | $4.78 | 36,646,640 |
| 2022-04-13 | $4.91 | $4.95 | $4.76 | $4.77 | $4.73 | 54,405,300 |
| 2022-04-12 | $4.93 | $5.05 | $4.80 | $4.96 | $4.91 | 60,853,420 |
| 2022-04-11 | $4.95 | $5.15 | $4.88 | $4.98 | $4.93 | 108,195,060 |
| 2022-04-08 | $4.82 | $4.93 | $4.77 | $4.90 | $4.85 | 63,463,550 |
| 2022-04-07 | $4.90 | $4.99 | $4.77 | $4.80 | $4.76 | 77,268,170 |
| 2022-04-06 | $4.57 | $4.92 | $4.57 | $4.89 | $4.84 | 78,938,370 |
| 2022-04-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.52 | 0 |
| 2022-04-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.52 | 0 |
| 2022-04-01 | $4.55 | $4.57 | $4.50 | $4.56 | $4.52 | 19,324,510 |
| 2022-03-31 | $4.64 | $4.68 | $4.55 | $4.57 | $4.53 | 26,997,790 |
| 2022-03-30 | $4.49 | $4.65 | $4.48 | $4.61 | $4.57 | 40,520,530 |
| 2022-03-29 | $4.65 | $4.68 | $4.42 | $4.46 | $4.42 | 35,182,350 |
| 2022-03-28 | $4.43 | $4.52 | $4.35 | $4.51 | $4.47 | 20,858,240 |
| 2022-03-25 | $4.51 | $4.52 | $4.44 | $4.45 | $4.41 | 20,274,620 |
| 2022-03-24 | $4.53 | $4.63 | $4.50 | $4.51 | $4.47 | 26,841,410 |
| 2022-03-23 | $4.60 | $4.64 | $4.52 | $4.56 | $4.52 | 27,516,200 |
| 2022-03-22 | $4.61 | $4.65 | $4.55 | $4.61 | $4.57 | 30,502,190 |
| 2022-03-21 | $4.59 | $4.74 | $4.55 | $4.65 | $4.61 | 63,860,040 |
| 2022-03-18 | $4.31 | $4.53 | $4.28 | $4.52 | $4.48 | 46,718,980 |
| 2022-03-17 | $4.34 | $4.42 | $4.30 | $4.30 | $4.26 | 31,538,880 |
| 2022-03-16 | $4.26 | $4.34 | $4.08 | $4.29 | $4.25 | 41,929,700 |
| 2022-03-15 | $4.44 | $4.52 | $4.20 | $4.20 | $4.16 | 49,297,220 |
| 2022-03-14 | $4.47 | $4.67 | $4.43 | $4.48 | $4.44 | 41,186,980 |
| 2022-03-11 | $4.50 | $4.53 | $4.36 | $4.50 | $4.46 | 31,726,020 |
| 2022-03-10 | $4.49 | $4.61 | $4.41 | $4.55 | $4.51 | 42,215,760 |
| 2022-03-09 | $4.45 | $4.51 | $4.19 | $4.41 | $4.37 | 39,389,160 |
| 2022-03-08 | $4.60 | $4.62 | $4.42 | $4.43 | $4.39 | 31,979,130 |
| 2022-03-07 | $4.57 | $4.65 | $4.51 | $4.59 | $4.55 | 28,409,710 |
| 2022-03-04 | $4.70 | $4.70 | $4.58 | $4.60 | $4.56 | 31,087,410 |
| 2022-03-03 | $4.73 | $4.79 | $4.68 | $4.70 | $4.66 | 30,918,200 |
| 2022-03-02 | $4.66 | $4.75 | $4.62 | $4.70 | $4.66 | 21,590,900 |
| 2022-03-01 | $4.73 | $4.78 | $4.68 | $4.73 | $4.69 | 27,334,500 |
| 2022-02-28 | $4.72 | $4.74 | $4.57 | $4.70 | $4.66 | 37,510,170 |
| 2022-02-25 | $4.75 | $4.94 | $4.68 | $4.74 | $4.70 | 57,576,950 |
| 2022-02-24 | $4.87 | $5.03 | $4.63 | $4.73 | $4.69 | 73,273,390 |
| 2022-02-23 | $4.90 | $4.92 | $4.84 | $4.87 | $4.82 | 32,308,830 |
| 2022-02-22 | $5.01 | $5.02 | $4.83 | $4.92 | $4.87 | 57,958,820 |
| 2022-02-21 | $4.96 | $5.05 | $4.88 | $5.05 | $5.00 | 73,716,130 |
| 2022-02-18 | $4.82 | $5.00 | $4.78 | $4.97 | $4.92 | 47,263,400 |
| 2022-02-17 | $5.00 | $5.01 | $4.85 | $4.88 | $4.83 | 52,374,640 |
| 2022-02-16 | $4.82 | $5.03 | $4.81 | $4.99 | $4.94 | 59,420,010 |
| 2022-02-15 | $4.75 | $4.86 | $4.72 | $4.79 | $4.75 | 33,821,350 |
| 2022-02-14 | $4.88 | $4.88 | $4.73 | $4.78 | $4.74 | 41,079,190 |
| 2022-02-11 | $4.99 | $5.06 | $4.88 | $4.93 | $4.88 | 59,335,400 |
| 2022-02-10 | $4.85 | $5.08 | $4.81 | $5.06 | $5.01 | 88,790,340 |
| 2022-02-09 | $4.89 | $4.95 | $4.81 | $4.84 | $4.80 | 49,882,750 |
| 2022-02-08 | $4.82 | $4.91 | $4.77 | $4.88 | $4.83 | 69,056,500 |
| 2022-02-07 | $4.51 | $4.86 | $4.50 | $4.79 | $4.75 | 68,476,380 |
| 2022-02-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.42 | 0 |
| 2022-02-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.42 | 0 |
| 2022-02-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.42 | 0 |
| 2022-02-01 | $4.46 | $4.46 | $4.46 | $4.46 | $4.42 | 0 |
| 2022-01-28 | $4.53 | $4.53 | $4.32 | $4.46 | $4.42 | 37,178,720 |
| 2022-01-27 | $4.56 | $4.58 | $4.45 | $4.46 | $4.42 | 28,441,110 |
| 2022-01-26 | $4.49 | $4.62 | $4.46 | $4.56 | $4.52 | 42,115,970 |
| 2022-01-25 | $4.70 | $4.72 | $4.40 | $4.42 | $4.38 | 56,925,560 |
| 2022-01-24 | $4.75 | $4.81 | $4.70 | $4.72 | $4.68 | 29,008,410 |
| 2022-01-21 | $4.84 | $4.85 | $4.69 | $4.75 | $4.71 | 46,124,800 |
| 2022-01-20 | $4.80 | $4.90 | $4.70 | $4.83 | $4.79 | 80,075,330 |
| 2022-01-19 | $4.81 | $4.91 | $4.79 | $4.81 | $4.77 | 68,648,560 |
| 2022-01-18 | $4.69 | $4.91 | $4.67 | $4.81 | $4.77 | 92,265,820 |
| 2022-01-17 | $4.61 | $4.78 | $4.61 | $4.70 | $4.66 | 72,005,520 |
| 2022-01-14 | $4.72 | $4.75 | $4.58 | $4.63 | $4.59 | 57,540,360 |
| 2022-01-13 | $4.91 | $4.93 | $4.72 | $4.75 | $4.71 | 71,942,600 |
| 2022-01-12 | $5.05 | $5.05 | $4.84 | $4.92 | $4.87 | 113,198,940 |
| 2022-01-11 | $5.05 | $5.19 | $5.02 | $5.06 | $5.01 | 86,759,830 |
| 2022-01-10 | $5.16 | $5.23 | $4.98 | $5.08 | $5.03 | 128,544,510 |
| 2022-01-07 | $5.33 | $5.40 | $5.13 | $5.18 | $5.13 | 192,592,270 |
| 2022-01-06 | $4.74 | $5.13 | $4.64 | $5.10 | $5.05 | 155,321,890 |
| 2022-01-05 | $4.63 | $4.91 | $4.58 | $4.75 | $4.71 | 139,589,280 |
| 2022-01-04 | $4.29 | $4.65 | $4.29 | $4.56 | $4.52 | 137,471,240 |
| 2022-01-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.22 | 0 |
| 2021-12-31 | $4.15 | $4.40 | $4.14 | $4.26 | $4.22 | 54,837,890 |
| 2021-12-30 | $4.14 | $4.17 | $4.12 | $4.14 | $4.10 | 19,053,190 |
| 2021-12-29 | $4.15 | $4.17 | $4.11 | $4.12 | $4.08 | 18,583,480 |
| 2021-12-28 | $4.17 | $4.19 | $4.13 | $4.15 | $4.11 | 13,462,020 |
| 2021-12-27 | $4.15 | $4.19 | $4.12 | $4.16 | $4.12 | 15,992,560 |
| 2021-12-24 | $4.27 | $4.28 | $4.09 | $4.15 | $4.11 | 34,811,030 |
| 2021-12-23 | $4.38 | $4.38 | $4.27 | $4.28 | $4.24 | 22,039,710 |
| 2021-12-22 | $4.34 | $4.38 | $4.30 | $4.32 | $4.28 | 23,551,030 |
| 2021-12-21 | $4.23 | $4.34 | $4.22 | $4.32 | $4.28 | 26,149,660 |
| 2021-12-20 | $4.29 | $4.31 | $4.23 | $4.24 | $4.20 | 25,531,200 |
| 2021-12-17 | $4.31 | $4.39 | $4.27 | $4.30 | $4.26 | 28,782,140 |
| 2021-12-16 | $4.20 | $4.35 | $4.18 | $4.31 | $4.27 | 45,811,400 |
| 2021-12-15 | $4.25 | $4.28 | $4.19 | $4.21 | $4.17 | 24,872,520 |
| 2021-12-14 | $4.24 | $4.28 | $4.21 | $4.25 | $4.21 | 26,751,800 |
| 2021-12-13 | $4.16 | $4.29 | $4.15 | $4.24 | $4.20 | 48,287,060 |
| 2021-12-07 | $4.12 | $4.18 | $4.05 | $4.14 | $4.10 | 29,978,290 |
| 2021-12-06 | $4.21 | $4.24 | $4.09 | $4.10 | $4.06 | 29,765,900 |
| 2021-12-03 | $4.18 | $4.18 | $4.18 | $4.18 | $4.14 | 32,766,030 |
| 2021-12-02 | $4.12 | $4.12 | $4.12 | $4.12 | $4.08 | 33,604,330 |
| 2021-12-01 | $4.12 | $4.13 | $4.07 | $4.13 | $4.09 | 27,074,020 |
| 2021-11-30 | $4.00 | $4.18 | $3.99 | $4.12 | $4.08 | 49,052,740 |
| 2021-11-29 | $3.94 | $4.01 | $3.91 | $4.00 | $3.96 | 20,065,220 |
| 2021-11-26 | $3.97 | $4.01 | $3.96 | $4.01 | $3.97 | 15,584,600 |
| 2021-11-25 | $4.01 | $4.02 | $3.98 | $3.98 | $3.94 | 24,116,360 |
| 2021-11-24 | $3.95 | $4.04 | $3.95 | $4.02 | $3.98 | 30,653,820 |
| 2021-11-23 | $3.90 | $3.99 | $3.87 | $3.97 | $3.93 | 38,537,880 |
| 2021-11-22 | $3.91 | $3.91 | $3.87 | $3.90 | $3.86 | 12,431,750 |
| 2021-11-19 | $3.88 | $3.91 | $3.85 | $3.90 | $3.86 | 14,602,580 |
| 2021-11-18 | $3.92 | $3.92 | $3.88 | $3.89 | $3.85 | 13,333,460 |
| 2021-11-17 | $3.89 | $3.92 | $3.88 | $3.92 | $3.88 | 10,349,800 |
| 2021-11-16 | $3.95 | $3.96 | $3.89 | $3.89 | $3.85 | 16,874,290 |
| 2021-11-15 | $3.90 | $3.94 | $3.88 | $3.94 | $3.90 | 16,568,920 |
| 2021-11-12 | $3.90 | $3.91 | $3.88 | $3.90 | $3.86 | 15,611,000 |
| 2021-11-11 | $3.90 | $3.93 | $3.89 | $3.91 | $3.87 | 20,402,110 |
| 2021-11-10 | $3.95 | $3.95 | $3.87 | $3.92 | $3.88 | 14,891,400 |
| 2021-11-09 | $3.90 | $3.93 | $3.86 | $3.92 | $3.88 | 14,737,600 |
| 2021-11-08 | $3.90 | $3.91 | $3.87 | $3.89 | $3.85 | 12,402,180 |
| 2021-11-05 | $4.01 | $4.01 | $4.01 | $4.01 | $3.97 | 41,232,860 |
| 2021-11-04 | $3.87 | $4.08 | $3.85 | $4.01 | $3.97 | 45,101,570 |
| 2021-11-03 | $3.85 | $3.90 | $3.84 | $3.88 | $3.84 | 11,126,600 |
| 2021-11-02 | $3.98 | $3.99 | $3.81 | $3.86 | $3.82 | 29,382,380 |
| 2021-11-01 | $3.96 | $4.00 | $3.94 | $3.98 | $3.94 | 20,597,480 |
| 2021-10-29 | $3.96 | $3.98 | $3.91 | $3.96 | $3.92 | 18,459,530 |
| 2021-10-28 | $3.98 | $4.00 | $3.85 | $3.90 | $3.86 | 22,048,620 |
| 2021-10-27 | $4.04 | $4.06 | $3.96 | $4.00 | $3.96 | 25,673,200 |
| 2021-10-26 | $3.96 | $4.05 | $3.95 | $4.00 | $3.96 | 27,115,800 |
| 2021-10-25 | $3.92 | $3.99 | $3.87 | $3.98 | $3.94 | 30,084,110 |
| 2021-10-22 | $3.89 | $3.98 | $3.88 | $3.95 | $3.91 | 53,558,090 |
| 2021-10-21 | $3.83 | $3.85 | $3.82 | $3.83 | $3.79 | 15,126,930 |
| 2021-10-20 | $3.81 | $3.85 | $3.78 | $3.82 | $3.78 | 18,469,750 |
| 2021-10-19 | $3.85 | $3.87 | $3.79 | $3.81 | $3.77 | 29,216,610 |
| 2021-10-18 | $3.81 | $3.87 | $3.79 | $3.85 | $3.81 | 14,032,100 |
| 2021-10-15 | $3.89 | $3.89 | $3.82 | $3.82 | $3.78 | 15,559,680 |
| 2021-10-14 | $3.84 | $3.91 | $3.81 | $3.88 | $3.84 | 17,871,160 |
| 2021-10-13 | $3.85 | $3.87 | $3.79 | $3.84 | $3.80 | 17,870,840 |
| 2021-10-12 | $3.94 | $3.94 | $3.82 | $3.85 | $3.81 | 24,526,740 |
| 2021-10-11 | $3.97 | $4.01 | $3.93 | $3.94 | $3.90 | 17,264,200 |
| 2021-09-30 | $3.92 | $3.97 | $3.92 | $3.96 | $3.92 | 18,422,700 |
| 2021-09-29 | $4.00 | $4.02 | $3.91 | $3.92 | $3.88 | 26,636,500 |
| 2021-09-28 | $3.99 | $4.07 | $3.98 | $4.03 | $3.99 | 23,978,550 |
| 2021-09-27 | $4.17 | $4.29 | $3.97 | $4.04 | $4.00 | 49,043,350 |
| 2021-09-24 | $4.27 | $4.27 | $4.11 | $4.13 | $4.09 | 35,821,690 |
| 2021-09-23 | $4.19 | $4.28 | $4.19 | $4.25 | $4.21 | 36,767,330 |
| 2021-09-22 | $4.10 | $4.22 | $4.09 | $4.18 | $4.14 | 29,162,430 |
| 2021-09-21 | $4.19 | $4.19 | $4.19 | $4.19 | $4.15 | 0 |
| 2021-09-20 | $4.19 | $4.19 | $4.19 | $4.19 | $4.15 | 0 |
| 2021-09-17 | $4.28 | $4.30 | $4.08 | $4.19 | $4.15 | 44,506,690 |
| 2021-09-16 | $4.33 | $4.45 | $4.26 | $4.27 | $4.23 | 46,057,340 |
| 2021-09-15 | $4.26 | $4.37 | $4.25 | $4.30 | $4.26 | 37,638,800 |
| 2021-09-14 | $4.46 | $4.47 | $4.25 | $4.28 | $4.24 | 64,394,220 |
| 2021-09-13 | $4.43 | $4.49 | $4.40 | $4.44 | $4.40 | 40,696,710 |
| 2021-09-09 | $4.43 | $4.59 | $4.36 | $4.57 | $4.53 | 79,836,680 |
| 2021-09-08 | $4.45 | $4.50 | $4.42 | $4.43 | $4.39 | 49,259,520 |
| 2021-09-07 | $4.41 | $4.55 | $4.35 | $4.48 | $4.44 | 63,329,080 |
| 2021-09-06 | $4.41 | $4.55 | $4.26 | $4.43 | $4.39 | 83,502,220 |
| 2021-09-03 | $4.63 | $4.68 | $4.40 | $4.43 | $4.39 | 129,887,080 |
| 2021-09-02 | $4.30 | $4.56 | $4.26 | $4.53 | $4.49 | 113,149,540 |
| 2021-09-01 | $4.12 | $4.30 | $4.09 | $4.28 | $4.24 | 100,792,150 |
| 2021-08-31 | $4.19 | $4.19 | $4.05 | $4.10 | $4.06 | 59,399,170 |
| 2021-08-30 | $3.99 | $4.14 | $3.90 | $4.13 | $4.09 | 84,732,540 |
| 2021-08-27 | $3.86 | $3.97 | $3.84 | $3.97 | $3.93 | 58,292,440 |
| 2021-08-26 | $3.83 | $3.98 | $3.80 | $3.86 | $3.82 | 48,791,610 |
| 2021-08-25 | $3.78 | $3.85 | $3.75 | $3.83 | $3.79 | 25,470,050 |
| 2021-08-24 | $3.83 | $3.83 | $3.75 | $3.78 | $3.74 | 19,065,000 |
| 2021-08-23 | $3.79 | $3.83 | $3.77 | $3.80 | $3.76 | 17,792,200 |
| 2021-08-20 | $3.75 | $3.79 | $3.68 | $3.78 | $3.74 | 22,140,090 |
| 2021-08-19 | $3.82 | $3.83 | $3.74 | $3.77 | $3.71 | 22,749,110 |
| 2021-08-18 | $3.80 | $3.87 | $3.79 | $3.83 | $3.76 | 17,664,200 |
| 2021-08-17 | $3.87 | $3.91 | $3.79 | $3.82 | $3.75 | 28,031,400 |
| 2021-08-16 | $3.74 | $3.95 | $3.74 | $3.89 | $3.82 | 46,147,130 |
| 2021-08-13 | $3.79 | $3.80 | $3.73 | $3.74 | $3.68 | 19,448,400 |
| 2021-08-12 | $3.79 | $3.81 | $3.78 | $3.79 | $3.73 | 14,880,930 |
| 2021-08-11 | $3.77 | $3.84 | $3.76 | $3.81 | $3.74 | 23,882,080 |
| 2021-08-10 | $3.74 | $3.76 | $3.72 | $3.75 | $3.69 | 13,304,530 |
| 2021-08-09 | $3.69 | $3.78 | $3.68 | $3.76 | $3.70 | 16,652,790 |
| 2021-08-06 | $3.70 | $3.71 | $3.67 | $3.71 | $3.65 | 16,871,560 |
| 2021-08-05 | $3.78 | $3.79 | $3.70 | $3.71 | $3.65 | 23,748,360 |
| 2021-08-04 | $3.76 | $3.82 | $3.74 | $3.78 | $3.72 | 15,469,740 |
| 2021-08-03 | $3.78 | $3.81 | $3.76 | $3.76 | $3.70 | 20,606,010 |
| 2021-08-02 | $3.71 | $3.85 | $3.65 | $3.81 | $3.74 | 31,703,270 |
| 2021-07-30 | $3.72 | $3.74 | $3.65 | $3.73 | $3.67 | 21,067,900 |
| 2021-07-29 | $3.75 | $3.80 | $3.70 | $3.74 | $3.68 | 23,596,420 |
| 2021-07-28 | $3.83 | $3.86 | $3.69 | $3.73 | $3.67 | 29,287,920 |
| 2021-07-27 | $3.97 | $4.00 | $3.85 | $3.86 | $3.79 | 37,340,490 |
| 2021-07-26 | $4.12 | $4.13 | $3.93 | $3.96 | $3.89 | 54,785,810 |
| 2021-07-23 | $4.10 | $4.20 | $4.08 | $4.12 | $4.05 | 47,629,000 |
| 2021-07-22 | $4.06 | $4.12 | $4.04 | $4.09 | $4.02 | 32,406,900 |
| 2021-07-21 | $4.08 | $4.11 | $4.04 | $4.05 | $3.98 | 32,857,690 |
| 2021-07-20 | $3.95 | $4.10 | $3.93 | $4.08 | $4.01 | 40,501,190 |
| 2021-07-19 | $3.99 | $4.03 | $3.94 | $3.98 | $3.91 | 23,636,080 |
| 2021-07-16 | $4.08 | $4.08 | $3.99 | $4.02 | $3.95 | 30,445,540 |
| 2021-07-15 | $3.96 | $4.08 | $3.91 | $4.08 | $4.01 | 37,523,810 |
| 2021-07-14 | $4.06 | $4.06 | $3.95 | $3.96 | $3.89 | 27,801,500 |
| 2021-07-13 | $4.06 | $4.08 | $4.00 | $4.07 | $4.00 | 24,026,150 |
| 2021-07-12 | $3.97 | $4.07 | $3.96 | $4.06 | $3.99 | 44,132,270 |
| 2021-07-09 | $3.90 | $3.97 | $3.86 | $3.95 | $3.88 | 24,258,640 |
| 2021-07-08 | $3.95 | $3.96 | $3.92 | $3.92 | $3.85 | 17,688,690 |
| 2021-07-07 | $4.00 | $4.00 | $3.93 | $3.96 | $3.89 | 22,932,320 |
| 2021-07-06 | $3.98 | $4.06 | $3.96 | $4.01 | $3.94 | 16,992,300 |
| 2021-07-05 | $4.08 | $4.08 | $3.97 | $4.00 | $3.93 | 26,777,700 |
| 2021-07-02 | $4.08 | $4.12 | $4.04 | $4.07 | $4.00 | 21,107,700 |
| 2021-07-01 | $4.07 | $4.13 | $4.04 | $4.05 | $3.98 | 23,349,710 |
| 2021-06-30 | $4.12 | $4.14 | $4.04 | $4.08 | $4.01 | 30,095,120 |
| 2021-06-29 | $4.16 | $4.22 | $4.10 | $4.11 | $4.04 | 30,709,450 |
| 2021-06-28 | $4.23 | $4.34 | $4.16 | $4.19 | $4.12 | 49,617,850 |
| 2021-06-25 | $4.29 | $4.40 | $4.14 | $4.25 | $4.18 | 76,795,460 |
| 2021-06-24 | $3.99 | $4.31 | $3.96 | $4.25 | $4.18 | 99,392,720 |
| 2021-06-23 | $3.96 | $3.97 | $3.90 | $3.93 | $3.86 | 20,435,600 |
| 2021-06-22 | $3.86 | $3.99 | $3.86 | $3.95 | $3.88 | 24,342,780 |
| 2021-06-21 | $3.83 | $3.88 | $3.82 | $3.86 | $3.79 | 14,810,200 |
| 2021-06-18 | $3.89 | $3.89 | $3.81 | $3.86 | $3.79 | 24,899,990 |
| 2021-06-17 | $3.92 | $3.98 | $3.88 | $3.90 | $3.83 | 19,930,790 |
| 2021-06-16 | $4.01 | $4.02 | $3.91 | $3.93 | $3.86 | 24,172,700 |
| 2021-06-15 | $4.10 | $4.12 | $4.01 | $4.03 | $3.96 | 20,830,900 |
| 2021-06-14 | $4.10 | $4.10 | $4.10 | $4.10 | $4.03 | 0 |
| 2021-06-11 | $4.08 | $4.13 | $4.06 | $4.10 | $4.03 | 13,532,710 |
| 2021-06-10 | $4.13 | $4.13 | $4.07 | $4.08 | $4.01 | 15,651,400 |
| 2021-06-09 | $4.09 | $4.18 | $4.05 | $4.13 | $4.06 | 25,035,960 |
| 2021-06-08 | $4.08 | $4.10 | $4.04 | $4.07 | $4.00 | 21,360,980 |
| 2021-06-07 | $4.14 | $4.17 | $4.07 | $4.10 | $4.03 | 34,348,950 |
| 2021-06-04 | $4.18 | $4.19 | $4.14 | $4.15 | $4.08 | 21,999,810 |
| 2021-06-03 | $4.26 | $4.26 | $4.18 | $4.20 | $4.13 | 24,566,450 |
| 2021-06-02 | $4.17 | $4.31 | $4.15 | $4.26 | $4.19 | 47,593,370 |
| 2021-06-01 | $4.15 | $4.17 | $4.12 | $4.16 | $4.09 | 20,036,730 |
| 2021-05-31 | $4.17 | $4.18 | $4.14 | $4.15 | $4.08 | 18,187,740 |
| 2021-05-28 | $4.21 | $4.21 | $4.14 | $4.19 | $4.12 | 29,238,340 |
| 2021-05-27 | $4.19 | $4.23 | $4.18 | $4.21 | $4.14 | 15,508,640 |
| 2021-05-26 | $4.20 | $4.21 | $4.16 | $4.20 | $4.13 | 19,076,070 |
| 2021-05-25 | $4.20 | $4.22 | $4.15 | $4.20 | $4.13 | 21,418,510 |
| 2021-05-24 | $4.22 | $4.27 | $4.19 | $4.21 | $4.14 | 17,249,060 |
| 2021-05-21 | $4.26 | $4.26 | $4.21 | $4.23 | $4.16 | 19,504,300 |
| 2021-05-20 | $4.16 | $4.31 | $4.14 | $4.27 | $4.20 | 41,906,790 |
| 2021-05-19 | $4.18 | $4.18 | $4.14 | $4.15 | $4.08 | 20,643,950 |
| 2021-05-18 | $4.20 | $4.21 | $4.15 | $4.20 | $4.13 | 16,073,640 |
| 2021-05-17 | $4.19 | $4.23 | $4.18 | $4.20 | $4.13 | 23,640,650 |
| 2021-05-14 | $4.16 | $4.22 | $4.16 | $4.21 | $4.14 | 23,896,460 |
| 2021-05-13 | $4.18 | $4.21 | $4.16 | $4.17 | $4.10 | 17,854,300 |
| 2021-05-12 | $4.19 | $4.23 | $4.12 | $4.22 | $4.15 | 25,624,080 |
| 2021-05-11 | $4.21 | $4.23 | $4.12 | $4.19 | $4.12 | 27,197,040 |
| 2021-05-10 | $4.36 | $4.36 | $4.17 | $4.21 | $4.14 | 52,897,240 |
| 2021-05-07 | $4.37 | $4.44 | $4.25 | $4.38 | $4.31 | 38,549,520 |
| 2021-05-06 | $4.48 | $4.52 | $4.32 | $4.37 | $4.30 | 54,180,430 |
| 2021-05-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 0 |
| 2021-05-04 | $4.51 | $4.51 | $4.51 | $4.51 | $4.43 | 0 |
| 2021-04-30 | $4.53 | $4.60 | $4.48 | $4.51 | $4.43 | 29,313,390 |
| 2021-04-29 | $4.50 | $4.53 | $4.44 | $4.47 | $4.39 | 30,896,710 |
| 2021-04-28 | $4.80 | $4.80 | $4.50 | $4.53 | $4.45 | 112,799,440 |
| 2021-04-27 | $5.08 | $5.08 | $4.98 | $5.00 | $4.91 | 17,451,010 |
| 2021-04-26 | $5.03 | $5.22 | $5.02 | $5.08 | $4.99 | 31,241,150 |
| 2021-04-23 | $5.01 | $5.07 | $4.94 | $5.06 | $4.97 | 16,940,220 |
| 2021-04-22 | $4.99 | $5.04 | $4.95 | $4.99 | $4.90 | 13,952,460 |
| 2021-04-21 | $5.08 | $5.08 | $4.96 | $4.98 | $4.89 | 21,791,900 |
| 2021-04-20 | $5.12 | $5.15 | $5.07 | $5.08 | $4.99 | 17,235,470 |
| 2021-04-19 | $5.05 | $5.13 | $5.00 | $5.11 | $5.02 | 22,071,410 |
| 2021-04-16 | $4.96 | $5.06 | $4.95 | $5.05 | $4.96 | 17,149,000 |
| 2021-04-15 | $5.02 | $5.02 | $4.92 | $4.97 | $4.89 | 14,290,720 |
| 2021-04-14 | $4.92 | $5.04 | $4.90 | $5.01 | $4.92 | 15,997,100 |
| 2021-04-13 | $5.03 | $5.08 | $4.92 | $4.94 | $4.86 | 22,368,720 |
| 2021-04-12 | $5.15 | $5.22 | $5.01 | $5.05 | $4.96 | 25,448,200 |
| 2021-04-09 | $5.26 | $5.27 | $5.16 | $5.17 | $5.08 | 18,937,680 |
| 2021-04-08 | $5.26 | $5.32 | $5.23 | $5.26 | $5.17 | 25,666,290 |
| 2021-04-07 | $5.21 | $5.26 | $5.16 | $5.25 | $5.16 | 24,754,800 |
| 2021-04-06 | $5.28 | $5.32 | $5.12 | $5.19 | $5.10 | 45,355,900 |
| 2021-04-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.23 | 0 |
| 2021-04-02 | $5.40 | $5.41 | $5.31 | $5.32 | $5.23 | 30,762,790 |
| 2021-04-01 | $5.41 | $5.43 | $5.34 | $5.43 | $5.34 | 23,050,740 |
| 2021-03-31 | $5.40 | $5.43 | $5.32 | $5.41 | $5.32 | 25,099,810 |
| 2021-03-30 | $5.55 | $5.66 | $5.42 | $5.49 | $5.40 | 37,142,000 |
| 2021-03-29 | $5.49 | $5.54 | $5.37 | $5.40 | $5.31 | 24,723,200 |
| 2021-03-26 | $5.32 | $5.45 | $5.32 | $5.41 | $5.32 | 25,038,670 |
| 2021-03-25 | $5.30 | $5.39 | $5.27 | $5.32 | $5.23 | 25,378,100 |
| 2021-03-24 | $5.52 | $5.57 | $5.30 | $5.35 | $5.26 | 49,141,560 |
| 2021-03-23 | $5.75 | $5.79 | $5.52 | $5.58 | $5.48 | 51,603,460 |
| 2021-03-22 | $5.45 | $5.77 | $5.45 | $5.75 | $5.65 | 70,759,090 |
| 2021-03-19 | $5.40 | $5.55 | $5.36 | $5.43 | $5.34 | 39,191,420 |
| 2021-03-18 | $5.67 | $5.74 | $5.50 | $5.50 | $5.41 | 65,835,500 |
| 2021-03-17 | $5.74 | $5.75 | $5.62 | $5.71 | $5.61 | 43,418,820 |
| 2021-03-16 | $5.69 | $5.84 | $5.60 | $5.79 | $5.69 | 63,378,920 |
| 2021-03-15 | $5.73 | $5.86 | $5.65 | $5.74 | $5.64 | 68,926,500 |
| 2021-03-12 | $5.70 | $5.78 | $5.58 | $5.67 | $5.57 | 59,806,450 |
| 2021-03-11 | $5.73 | $5.88 | $5.63 | $5.78 | $5.68 | 77,188,460 |
| 2021-03-10 | $5.67 | $5.97 | $5.30 | $5.75 | $5.65 | 122,524,390 |
| 2021-03-09 | $5.73 | $6.10 | $5.61 | $5.72 | $5.62 | 175,025,450 |
| 2021-03-08 | $5.83 | $5.94 | $5.58 | $5.66 | $5.56 | 181,994,490 |
| 2021-03-05 | $5.36 | $5.47 | $5.30 | $5.40 | $5.31 | 47,721,900 |
| 2021-03-04 | $5.25 | $5.54 | $5.21 | $5.43 | $5.34 | 75,317,890 |
| 2021-03-03 | $5.17 | $5.29 | $5.13 | $5.27 | $5.18 | 42,342,220 |
| 2021-03-02 | $5.21 | $5.38 | $5.12 | $5.16 | $5.07 | 58,390,960 |
| 2021-03-01 | $5.46 | $5.46 | $5.06 | $5.23 | $5.14 | 102,242,330 |
| 2021-02-26 | $5.36 | $5.58 | $5.28 | $5.41 | $5.32 | 37,120,530 |
| 2021-02-25 | $5.57 | $5.74 | $5.48 | $5.60 | $5.50 | 47,469,520 |
| 2021-02-24 | $5.70 | $5.81 | $5.46 | $5.52 | $5.43 | 59,157,010 |
| 2021-02-23 | $5.78 | $5.93 | $5.63 | $5.77 | $5.67 | 67,219,550 |
| 2021-02-22 | $5.70 | $6.08 | $5.65 | $5.88 | $5.78 | 104,991,380 |
| 2021-02-19 | $5.39 | $5.73 | $5.33 | $5.71 | $5.61 | 88,563,590 |
| 2021-02-18 | $5.46 | $5.61 | $5.27 | $5.42 | $5.33 | 63,402,930 |
| 2021-02-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.36 | 0 |
| 2021-02-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.36 | 0 |
| 2021-02-15 | $5.45 | $5.45 | $5.45 | $5.45 | $5.36 | 0 |
| 2021-02-12 | $5.45 | $5.45 | $5.45 | $5.45 | $5.36 | 0 |
| 2021-02-11 | $5.45 | $5.45 | $5.45 | $5.45 | $5.36 | 0 |
| 2021-02-10 | $5.57 | $5.57 | $5.38 | $5.45 | $5.36 | 73,509,330 |
| 2021-02-09 | $4.91 | $5.45 | $4.90 | $5.45 | $5.36 | 65,148,790 |
| 2021-02-08 | $4.88 | $5.04 | $4.82 | $4.95 | $4.87 | 24,583,300 |
| 2021-02-05 | $5.02 | $5.21 | $4.95 | $4.96 | $4.88 | 28,292,600 |
| 2021-02-04 | $5.09 | $5.10 | $4.85 | $5.02 | $4.93 | 30,216,050 |
| 2021-02-03 | $5.32 | $5.34 | $5.12 | $5.13 | $5.04 | 32,332,270 |
| 2021-02-02 | $5.15 | $5.35 | $5.06 | $5.29 | $5.20 | 47,626,490 |
| 2021-02-01 | $4.82 | $5.20 | $4.79 | $5.14 | $5.05 | 51,814,460 |
| 2021-01-29 | $5.00 | $5.11 | $4.78 | $4.83 | $4.75 | 40,825,670 |
| 2021-01-28 | $4.89 | $5.18 | $4.88 | $5.00 | $4.91 | 57,032,070 |
| 2021-01-27 | $4.91 | $4.96 | $4.84 | $4.87 | $4.79 | 31,919,040 |
| 2021-01-26 | $4.98 | $5.29 | $4.85 | $4.94 | $4.86 | 50,168,760 |
| 2021-01-25 | $5.20 | $5.20 | $4.98 | $5.00 | $4.91 | 46,446,650 |
| 2021-01-22 | $5.41 | $5.49 | $5.18 | $5.21 | $5.12 | 50,492,120 |
| 2021-01-21 | $5.32 | $5.49 | $5.25 | $5.44 | $5.35 | 46,601,530 |
| 2021-01-20 | $5.27 | $5.33 | $5.21 | $5.30 | $5.21 | 28,799,830 |
| 2021-01-19 | $5.48 | $5.54 | $5.23 | $5.31 | $5.22 | 51,633,910 |
| 2021-01-18 | $5.30 | $5.58 | $5.30 | $5.51 | $5.42 | 55,360,470 |
| 2021-01-15 | $5.39 | $5.53 | $5.24 | $5.32 | $5.23 | 49,598,430 |
| 2021-01-14 | $5.21 | $5.50 | $5.21 | $5.32 | $5.23 | 60,171,450 |
| 2021-01-13 | $5.07 | $5.30 | $4.98 | $5.27 | $5.18 | 61,172,070 |
| 2021-01-12 | $5.01 | $5.12 | $4.94 | $5.09 | $5.00 | 37,465,940 |
| 2021-01-11 | $4.95 | $5.22 | $4.95 | $5.06 | $4.97 | 61,166,160 |
| 2021-01-08 | $4.61 | $4.95 | $4.49 | $4.92 | $4.84 | 52,760,450 |
| 2021-01-07 | $4.76 | $4.79 | $4.63 | $4.65 | $4.57 | 29,967,250 |
| 2021-01-06 | $4.68 | $4.88 | $4.68 | $4.73 | $4.65 | 32,072,580 |
| 2021-01-05 | $4.65 | $4.72 | $4.60 | $4.67 | $4.59 | 38,888,840 |
| 2021-01-04 | $4.48 | $4.63 | $4.46 | $4.58 | $4.50 | 32,795,790 |
| 2021-01-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.40 | 0 |
| 2020-12-31 | $4.44 | $4.48 | $4.41 | $4.48 | $4.40 | 32,490,720 |
| 2020-12-30 | $4.48 | $4.49 | $4.41 | $4.42 | $4.34 | 21,306,980 |
| 2020-12-29 | $4.42 | $4.60 | $4.41 | $4.48 | $4.40 | 23,626,830 |
| 2020-12-28 | $4.51 | $4.56 | $4.43 | $4.46 | $4.38 | 22,881,300 |
| 2020-12-25 | $4.42 | $4.65 | $4.30 | $4.53 | $4.45 | 40,638,260 |
| 2020-12-24 | $4.69 | $4.69 | $4.45 | $4.45 | $4.37 | 49,810,180 |
| 2020-12-23 | $5.00 | $5.02 | $4.61 | $4.69 | $4.61 | 69,613,970 |
| 2020-12-22 | $5.20 | $5.20 | $5.00 | $5.00 | $4.91 | 43,826,910 |
| 2020-12-21 | $5.24 | $5.28 | $5.16 | $5.22 | $5.13 | 26,360,560 |
| 2020-12-18 | $5.26 | $5.29 | $5.21 | $5.27 | $5.18 | 13,828,840 |
| 2020-12-17 | $5.31 | $5.31 | $5.16 | $5.28 | $5.19 | 21,189,820 |
| 2020-12-16 | $5.31 | $5.39 | $5.23 | $5.24 | $5.15 | 18,770,620 |
| 2020-12-15 | $5.25 | $5.26 | $5.16 | $5.23 | $5.14 | 15,364,820 |
| 2020-12-14 | $5.27 | $5.30 | $5.23 | $5.25 | $5.16 | 13,450,920 |
| 2020-12-11 | $5.39 | $5.43 | $5.25 | $5.29 | $5.20 | 16,129,880 |
| 2020-12-10 | $5.38 | $5.44 | $5.29 | $5.42 | $5.33 | 18,600,530 |
| 2020-12-09 | $5.51 | $5.53 | $5.38 | $5.38 | $5.29 | 16,884,530 |
| 2020-12-08 | $5.57 | $5.58 | $5.40 | $5.47 | $5.38 | 28,738,110 |
| 2020-12-07 | $5.41 | $5.64 | $5.41 | $5.57 | $5.47 | 46,201,850 |
| 2020-12-04 | $5.29 | $5.47 | $5.27 | $5.45 | $5.36 | 42,131,630 |
| 2020-12-03 | $5.29 | $5.32 | $5.25 | $5.29 | $5.20 | 12,418,520 |
| 2020-12-02 | $5.33 | $5.35 | $5.28 | $5.30 | $5.21 | 17,319,170 |
| 2020-12-01 | $5.24 | $5.39 | $5.23 | $5.35 | $5.26 | 24,895,990 |
| 2020-11-30 | $5.30 | $5.30 | $5.23 | $5.24 | $5.15 | 15,380,540 |
| 2020-11-27 | $5.27 | $5.31 | $5.21 | $5.28 | $5.19 | 15,620,050 |
| 2020-11-26 | $5.31 | $5.34 | $5.24 | $5.26 | $5.17 | 19,019,070 |
| 2020-11-25 | $5.40 | $5.41 | $5.23 | $5.37 | $5.28 | 35,142,370 |
| 2020-11-24 | $5.37 | $5.45 | $5.33 | $5.38 | $5.29 | 30,176,520 |
| 2020-11-23 | $5.44 | $5.46 | $5.27 | $5.39 | $5.30 | 43,200,480 |
| 2020-11-20 | $5.45 | $5.46 | $5.34 | $5.43 | $5.34 | 24,245,160 |
| 2020-11-19 | $5.43 | $5.49 | $5.38 | $5.45 | $5.36 | 26,338,190 |
| 2020-11-18 | $5.52 | $5.62 | $5.46 | $5.52 | $5.43 | 26,838,350 |
| 2020-11-17 | $5.74 | $5.76 | $5.54 | $5.58 | $5.48 | 38,660,360 |
| 2020-11-16 | $5.51 | $5.75 | $5.41 | $5.72 | $5.62 | 51,961,360 |
| 2020-11-13 | $5.55 | $5.71 | $5.45 | $5.49 | $5.40 | 35,331,030 |
| 2020-11-12 | $5.51 | $5.60 | $5.43 | $5.58 | $5.48 | 43,747,180 |
| 2020-11-11 | $5.24 | $5.73 | $5.20 | $5.56 | $5.47 | 81,376,720 |
| 2020-11-10 | $5.44 | $5.45 | $5.23 | $5.26 | $5.17 | 38,824,470 |
| 2020-11-09 | $5.38 | $5.50 | $5.35 | $5.42 | $5.33 | 45,977,390 |
| 2020-11-06 | $5.49 | $5.51 | $5.30 | $5.35 | $5.26 | 40,350,390 |
| 2020-11-05 | $5.27 | $5.49 | $5.22 | $5.49 | $5.40 | 51,305,880 |
| 2020-11-04 | $5.29 | $5.35 | $5.15 | $5.21 | $5.12 | 33,968,320 |
| 2020-11-03 | $5.21 | $5.32 | $5.16 | $5.25 | $5.16 | 44,438,870 |
| 2020-11-02 | $5.25 | $5.32 | $5.14 | $5.20 | $5.11 | 35,420,980 |
| 2020-10-30 | $5.42 | $5.47 | $5.20 | $5.24 | $5.15 | 38,249,400 |
| 2020-10-29 | $5.43 | $5.49 | $5.34 | $5.42 | $5.33 | 37,644,760 |
| 2020-10-28 | $5.68 | $5.69 | $5.36 | $5.56 | $5.47 | 42,028,430 |
| 2020-10-27 | $5.47 | $5.69 | $5.45 | $5.60 | $5.50 | 43,274,630 |
| 2020-10-26 | $5.60 | $5.61 | $5.38 | $5.42 | $5.33 | 47,521,100 |
| 2020-10-23 | $5.97 | $5.99 | $5.60 | $5.65 | $5.55 | 46,418,450 |
| 2020-10-22 | $6.00 | $6.10 | $5.85 | $5.95 | $5.85 | 32,831,770 |
| 2020-10-21 | $6.11 | $6.21 | $6.00 | $6.06 | $5.96 | 35,936,520 |
| 2020-10-20 | $6.24 | $6.31 | $6.05 | $6.10 | $6.00 | 41,963,850 |
| 2020-10-19 | $6.03 | $6.33 | $5.89 | $6.23 | $6.12 | 73,534,780 |
| 2020-10-16 | $6.00 | $6.10 | $5.90 | $6.03 | $5.93 | 82,646,140 |
| 2020-10-15 | $5.89 | $5.96 | $5.58 | $5.65 | $5.55 | 41,160,860 |
| 2020-10-14 | $5.84 | $5.89 | $5.72 | $5.80 | $5.70 | 22,936,250 |
| 2020-10-13 | $5.70 | $5.88 | $5.60 | $5.85 | $5.75 | 36,476,600 |
| 2020-10-12 | $5.50 | $5.80 | $5.48 | $5.74 | $5.64 | 43,743,520 |
| 2020-10-09 | $5.37 | $5.49 | $5.35 | $5.43 | $5.34 | 28,869,560 |
| 2020-10-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2020-10-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2020-10-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2020-10-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2020-10-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2020-10-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2020-09-30 | $5.39 | $5.43 | $5.18 | $5.20 | $5.11 | 24,690,470 |
| 2020-09-29 | $5.27 | $5.43 | $5.21 | $5.32 | $5.23 | 37,474,620 |
| 2020-09-28 | $5.37 | $5.43 | $5.18 | $5.20 | $5.11 | 27,074,680 |
| 2020-09-25 | $5.54 | $5.55 | $5.15 | $5.30 | $5.21 | 58,950,320 |
| 2020-09-24 | $5.75 | $5.77 | $5.40 | $5.51 | $5.42 | 56,844,740 |
| 2020-09-23 | $5.87 | $5.91 | $5.76 | $5.82 | $5.72 | 20,029,390 |
| 2020-09-22 | $6.00 | $6.00 | $5.80 | $5.80 | $5.70 | 31,033,500 |
| 2020-09-21 | $6.04 | $6.18 | $5.98 | $6.06 | $5.96 | 35,423,380 |
| 2020-09-18 | $5.89 | $6.02 | $5.85 | $6.01 | $5.91 | 36,997,650 |
| 2020-09-17 | $5.89 | $6.02 | $5.82 | $5.92 | $5.82 | 40,225,230 |
| 2020-09-16 | $5.84 | $5.93 | $5.68 | $5.89 | $5.79 | 48,682,810 |
| 2020-09-15 | $5.96 | $6.00 | $5.80 | $5.90 | $5.80 | 45,389,080 |
| 2020-09-14 | $5.70 | $6.03 | $5.68 | $6.00 | $5.90 | 70,961,680 |
| 2020-09-11 | $5.59 | $5.75 | $5.45 | $5.72 | $5.62 | 50,634,250 |
| 2020-09-10 | $5.67 | $5.83 | $5.51 | $5.55 | $5.46 | 53,198,980 |
| 2020-09-09 | $5.68 | $5.77 | $5.60 | $5.60 | $5.50 | 51,726,830 |
| 2020-09-08 | $5.71 | $5.97 | $5.66 | $5.76 | $5.66 | 69,155,980 |
| 2020-09-07 | $5.98 | $6.00 | $5.61 | $5.67 | $5.57 | 67,403,460 |
| 2020-09-04 | $6.00 | $6.00 | $5.80 | $5.89 | $5.79 | 67,673,700 |
| 2020-09-03 | $6.28 | $6.33 | $6.05 | $6.09 | $5.99 | 74,237,720 |
| 2020-09-02 | $6.62 | $6.66 | $6.16 | $6.34 | $6.23 | 76,730,740 |
| 2020-09-01 | $6.80 | $6.81 | $6.35 | $6.54 | $6.43 | 69,437,450 |
| 2020-08-31 | $6.80 | $7.13 | $6.57 | $6.68 | $6.57 | 79,935,030 |
| 2020-08-28 | $6.54 | $6.88 | $6.45 | $6.75 | $6.63 | 66,346,740 |
| 2020-08-27 | $6.51 | $6.56 | $6.28 | $6.52 | $6.41 | 62,315,680 |
| 2020-08-26 | $6.98 | $6.99 | $6.33 | $6.55 | $6.44 | 114,287,250 |
| 2020-08-25 | $7.06 | $7.17 | $6.88 | $7.03 | $6.91 | 52,479,380 |
| 2020-08-24 | $7.15 | $7.25 | $6.85 | $7.01 | $6.89 | 77,853,860 |
| 2020-08-21 | $6.86 | $7.34 | $6.86 | $7.14 | $7.02 | 91,685,330 |
| 2020-08-20 | $7.05 | $7.23 | $6.81 | $6.89 | $6.77 | 98,572,700 |
| 2020-08-19 | $7.41 | $7.41 | $7.01 | $7.10 | $6.98 | 117,177,130 |
| 2020-08-18 | $6.86 | $7.40 | $6.67 | $7.24 | $7.12 | 150,489,160 |
| 2020-08-17 | $6.22 | $6.73 | $6.11 | $6.73 | $6.62 | 136,854,470 |
| 2020-08-14 | $5.75 | $6.28 | $5.68 | $6.12 | $6.02 | 110,266,400 |
| 2020-08-13 | $5.81 | $5.89 | $5.63 | $5.71 | $5.61 | 63,689,470 |
| 2020-08-12 | $5.93 | $6.06 | $5.50 | $5.81 | $5.71 | 128,001,660 |
| 2020-08-11 | $6.23 | $6.31 | $5.91 | $5.98 | $5.88 | 122,219,600 |
| 2020-08-10 | $5.90 | $6.59 | $5.89 | $6.31 | $6.20 | 189,889,190 |
| 2020-08-07 | $6.58 | $6.60 | $5.78 | $6.04 | $5.94 | 206,443,040 |
| 2020-08-06 | $5.75 | $6.38 | $5.71 | $6.38 | $6.27 | 194,123,790 |
| 2020-08-05 | $5.71 | $6.06 | $5.55 | $5.80 | $5.70 | 203,792,490 |
| 2020-08-04 | $5.49 | $5.53 | $5.30 | $5.53 | $5.42 | 86,767,610 |
| 2020-08-03 | $5.04 | $5.13 | $4.95 | $5.03 | $4.93 | 94,169,720 |
| 2020-07-31 | $4.83 | $5.18 | $4.76 | $5.04 | $4.94 | 127,289,080 |
| 2020-07-30 | $4.60 | $4.97 | $4.55 | $4.86 | $4.76 | 142,677,160 |
| 2020-07-29 | $4.37 | $4.70 | $4.33 | $4.59 | $4.50 | 90,419,580 |
| 2020-07-28 | $4.23 | $4.43 | $4.17 | $4.43 | $4.34 | 61,875,960 |
| 2020-07-27 | $4.12 | $4.31 | $4.12 | $4.21 | $4.12 | 47,362,010 |
| 2020-07-24 | $4.29 | $4.41 | $4.11 | $4.11 | $4.03 | 75,769,590 |
| 2020-07-23 | $4.41 | $4.42 | $4.20 | $4.34 | $4.25 | 79,365,840 |
| 2020-07-22 | $4.55 | $4.58 | $4.41 | $4.45 | $4.36 | 92,316,740 |
| 2020-07-21 | $4.66 | $4.79 | $4.48 | $4.63 | $4.54 | 150,623,640 |
| 2020-07-20 | $4.07 | $4.46 | $4.07 | $4.46 | $4.37 | 92,387,420 |
| 2020-07-17 | $4.27 | $4.33 | $4.01 | $4.05 | $3.97 | 76,013,810 |
| 2020-07-16 | $4.03 | $4.45 | $4.01 | $4.19 | $4.10 | 129,240,020 |
| 2020-07-15 | $4.41 | $4.41 | $4.07 | $4.09 | $4.01 | 72,840,860 |
| 2020-07-14 | $4.07 | $4.35 | $4.05 | $4.26 | $4.17 | 90,624,270 |
| 2020-07-13 | $4.00 | $4.12 | $3.95 | $4.10 | $4.02 | 56,150,900 |
| 2020-07-10 | $4.11 | $4.15 | $3.99 | $4.01 | $3.93 | 60,886,560 |
| 2020-07-09 | $4.18 | $4.24 | $4.04 | $4.11 | $4.03 | 68,684,270 |
| 2020-07-08 | $3.88 | $4.02 | $3.83 | $3.98 | $3.90 | 60,654,700 |
| 2020-07-07 | $3.91 | $4.05 | $3.90 | $3.90 | $3.82 | 54,401,090 |
| 2020-07-06 | $3.72 | $3.90 | $3.72 | $3.87 | $3.79 | 63,058,110 |
| 2020-07-03 | $3.72 | $3.82 | $3.64 | $3.72 | $3.64 | 57,527,650 |
| 2020-07-02 | $3.49 | $3.77 | $3.47 | $3.67 | $3.59 | 69,391,240 |
| 2020-07-01 | $3.51 | $3.52 | $3.42 | $3.44 | $3.37 | 42,439,490 |
| 2020-06-30 | $3.33 | $3.38 | $3.31 | $3.35 | $3.28 | 19,670,460 |
| 2020-06-29 | $3.30 | $3.36 | $3.26 | $3.33 | $3.26 | 18,690,050 |
| 2020-06-26 | $3.30 | $3.30 | $3.30 | $3.30 | $3.23 | 0 |
| 2020-06-25 | $3.30 | $3.30 | $3.30 | $3.30 | $3.23 | 0 |
| 2020-06-24 | $3.29 | $3.32 | $3.25 | $3.30 | $3.23 | 11,955,410 |
| 2020-06-23 | $3.36 | $3.37 | $3.29 | $3.29 | $3.22 | 16,308,400 |
| 2020-06-22 | $3.36 | $3.40 | $3.35 | $3.36 | $3.29 | 19,029,500 |
| 2020-06-19 | $3.36 | $3.38 | $3.33 | $3.34 | $3.27 | 16,842,460 |
| 2020-06-18 | $3.39 | $3.40 | $3.33 | $3.38 | $3.31 | 19,442,250 |
| 2020-06-17 | $3.27 | $3.43 | $3.26 | $3.37 | $3.30 | 33,480,810 |
| 2020-06-16 | $3.20 | $3.28 | $3.20 | $3.27 | $3.20 | 14,426,590 |
| 2020-06-15 | $3.23 | $3.26 | $3.18 | $3.19 | $3.12 | 15,121,250 |
| 2020-06-12 | $3.18 | $3.26 | $3.16 | $3.25 | $3.18 | 12,137,430 |
| 2020-06-11 | $3.32 | $3.33 | $3.23 | $3.26 | $3.19 | 19,093,930 |
| 2020-06-10 | $3.34 | $3.34 | $3.30 | $3.33 | $3.26 | 11,107,220 |
| 2020-06-09 | $3.35 | $3.36 | $3.32 | $3.34 | $3.27 | 12,734,430 |
| 2020-06-08 | $3.30 | $3.39 | $3.28 | $3.36 | $3.29 | 27,051,550 |
| 2020-06-05 | $3.34 | $3.34 | $3.25 | $3.30 | $3.23 | 19,563,460 |
| 2020-06-04 | $3.38 | $3.40 | $3.31 | $3.34 | $3.27 | 18,416,960 |
| 2020-06-03 | $3.37 | $3.44 | $3.34 | $3.38 | $3.31 | 30,534,110 |
| 2020-06-02 | $3.39 | $3.39 | $3.34 | $3.36 | $3.29 | 26,968,800 |
| 2020-06-01 | $3.42 | $3.47 | $3.35 | $3.39 | $3.32 | 46,761,520 |
| 2020-05-29 | $3.29 | $3.44 | $3.29 | $3.37 | $3.30 | 32,942,080 |
| 2020-05-28 | $3.16 | $3.39 | $3.15 | $3.32 | $3.25 | 47,094,630 |
| 2020-05-27 | $3.23 | $3.24 | $3.15 | $3.18 | $3.11 | 19,987,050 |
| 2020-05-26 | $3.14 | $3.28 | $3.13 | $3.26 | $3.19 | 28,077,220 |
| 2020-05-25 | $3.16 | $3.17 | $3.08 | $3.13 | $3.07 | 18,605,760 |
| 2020-05-22 | $3.29 | $3.29 | $3.16 | $3.17 | $3.11 | 22,713,430 |
| 2020-05-21 | $3.31 | $3.32 | $3.26 | $3.30 | $3.23 | 17,611,500 |
| 2020-05-20 | $3.32 | $3.33 | $3.26 | $3.27 | $3.20 | 20,094,380 |
| 2020-05-19 | $3.36 | $3.40 | $3.32 | $3.34 | $3.27 | 21,724,670 |
| 2020-05-18 | $3.32 | $3.38 | $3.23 | $3.37 | $3.30 | 40,670,770 |
| 2020-05-15 | $3.36 | $3.38 | $3.29 | $3.31 | $3.24 | 25,596,020 |
| 2020-05-14 | $3.42 | $3.42 | $3.33 | $3.35 | $3.28 | 21,869,900 |
| 2020-05-13 | $3.39 | $3.44 | $3.35 | $3.42 | $3.35 | 24,816,390 |
| 2020-05-12 | $3.47 | $3.48 | $3.37 | $3.41 | $3.34 | 20,017,090 |
| 2020-05-11 | $3.48 | $3.51 | $3.43 | $3.47 | $3.40 | 23,307,950 |
| 2020-05-08 | $3.52 | $3.54 | $3.47 | $3.48 | $3.41 | 32,412,980 |
| 2020-05-07 | $3.54 | $3.57 | $3.44 | $3.52 | $3.45 | 34,193,500 |
| 2020-05-06 | $3.49 | $3.65 | $3.48 | $3.53 | $3.46 | 38,883,580 |
| 2020-05-05 | $3.48 | $3.48 | $3.48 | $3.48 | $3.41 | 0 |
| 2020-05-04 | $3.48 | $3.48 | $3.48 | $3.48 | $3.41 | 0 |
| 2020-05-01 | $3.48 | $3.48 | $3.48 | $3.48 | $3.41 | 0 |
| 2020-04-30 | $3.40 | $3.50 | $3.38 | $3.48 | $3.41 | 33,983,530 |
| 2020-04-29 | $3.37 | $3.39 | $3.32 | $3.35 | $3.28 | 21,731,590 |
| 2020-04-28 | $3.54 | $3.55 | $3.25 | $3.35 | $3.28 | 44,789,790 |
| 2020-04-27 | $3.62 | $3.64 | $3.50 | $3.53 | $3.46 | 22,592,360 |
| 2020-04-24 | $3.70 | $3.72 | $3.60 | $3.62 | $3.55 | 25,751,580 |
| 2020-04-23 | $3.78 | $3.80 | $3.71 | $3.72 | $3.64 | 22,942,770 |
| 2020-04-22 | $3.77 | $3.82 | $3.72 | $3.78 | $3.70 | 23,025,870 |
| 2020-04-21 | $3.74 | $3.79 | $3.70 | $3.79 | $3.71 | 25,968,340 |
| 2020-04-20 | $3.76 | $3.84 | $3.70 | $3.75 | $3.67 | 38,134,670 |
| 2020-04-17 | $3.70 | $3.80 | $3.67 | $3.72 | $3.64 | 29,008,720 |
| 2020-04-16 | $3.67 | $3.71 | $3.61 | $3.70 | $3.62 | 29,622,450 |
| 2020-04-15 | $3.91 | $3.91 | $3.64 | $3.70 | $3.62 | 55,876,720 |
| 2020-04-14 | $3.90 | $3.92 | $3.83 | $3.90 | $3.82 | 28,126,050 |
| 2020-04-13 | $3.85 | $3.96 | $3.79 | $3.88 | $3.80 | 30,377,160 |
| 2020-04-10 | $4.02 | $4.03 | $3.85 | $3.88 | $3.80 | 40,512,140 |
| 2020-04-09 | $3.98 | $4.10 | $3.97 | $4.05 | $3.97 | 45,802,030 |
| 2020-04-08 | $4.00 | $4.07 | $3.92 | $3.96 | $3.88 | 53,384,810 |
| 2020-04-07 | $3.87 | $4.10 | $3.86 | $4.08 | $4.00 | 69,565,400 |
| 2020-04-06 | $3.78 | $3.78 | $3.78 | $3.78 | $3.70 | 0 |
| 2020-04-03 | $3.79 | $3.92 | $3.77 | $3.78 | $3.70 | 25,056,330 |
| 2020-04-02 | $3.77 | $3.83 | $3.70 | $3.81 | $3.73 | 30,742,660 |
| 2020-04-01 | $3.94 | $3.99 | $3.78 | $3.80 | $3.72 | 38,545,470 |
| 2020-03-31 | $3.93 | $3.98 | $3.88 | $3.97 | $3.89 | 41,453,570 |
| 2020-03-30 | $3.74 | $3.93 | $3.72 | $3.88 | $3.80 | 45,274,140 |
| 2020-03-27 | $3.86 | $3.94 | $3.77 | $3.81 | $3.73 | 39,901,500 |
| 2020-03-26 | $3.70 | $3.82 | $3.66 | $3.81 | $3.73 | 53,143,580 |
| 2020-03-25 | $3.73 | $3.82 | $3.68 | $3.72 | $3.64 | 40,526,490 |
| 2020-03-24 | $3.63 | $3.66 | $3.46 | $3.56 | $3.49 | 31,102,560 |
| 2020-03-23 | $3.64 | $3.72 | $3.54 | $3.56 | $3.49 | 31,674,740 |
| 2020-03-20 | $3.77 | $3.79 | $3.66 | $3.73 | $3.65 | 30,675,900 |
| 2020-03-19 | $3.71 | $3.80 | $3.59 | $3.70 | $3.62 | 51,984,920 |
| 2020-03-18 | $3.92 | $4.05 | $3.72 | $3.78 | $3.70 | 66,367,600 |
| 2020-03-17 | $3.89 | $3.96 | $3.70 | $3.86 | $3.78 | 55,135,850 |
| 2020-03-16 | $3.87 | $4.05 | $3.77 | $3.82 | $3.74 | 85,127,450 |
| 2020-03-13 | $3.50 | $3.76 | $3.50 | $3.75 | $3.67 | 36,728,660 |
| 2020-03-12 | $3.70 | $3.78 | $3.65 | $3.69 | $3.61 | 28,598,420 |
| 2020-03-11 | $3.85 | $3.88 | $3.73 | $3.74 | $3.66 | 41,017,820 |
| 2020-03-10 | $3.56 | $3.88 | $3.56 | $3.84 | $3.76 | 56,428,780 |
| 2020-03-09 | $3.80 | $3.84 | $3.65 | $3.66 | $3.59 | 64,954,090 |
| 2020-03-06 | $4.00 | $4.08 | $3.91 | $3.96 | $3.88 | 61,176,350 |
| 2020-03-05 | $4.28 | $4.34 | $4.10 | $4.14 | $4.06 | 84,531,710 |
| 2020-03-04 | $4.01 | $4.25 | $3.95 | $4.21 | $4.12 | 113,181,840 |
| 2020-03-03 | $4.23 | $4.24 | $3.90 | $4.10 | $4.02 | 146,442,820 |
| 2020-03-02 | $3.67 | $3.91 | $3.62 | $3.91 | $3.83 | 96,122,740 |
| 2020-02-28 | $3.52 | $3.73 | $3.52 | $3.55 | $3.48 | 58,173,770 |
| 2020-02-27 | $3.84 | $3.89 | $3.66 | $3.69 | $3.61 | 69,901,470 |
| 2020-02-26 | $3.48 | $3.92 | $3.46 | $3.71 | $3.63 | 97,256,290 |
| 2020-02-25 | $3.39 | $3.59 | $3.35 | $3.56 | $3.49 | 51,366,600 |
| 2020-02-24 | $3.43 | $3.54 | $3.42 | $3.47 | $3.40 | 48,600,430 |
| 2020-02-21 | $3.31 | $3.43 | $3.26 | $3.43 | $3.36 | 50,140,320 |
| 2020-02-20 | $3.26 | $3.32 | $3.24 | $3.28 | $3.21 | 20,386,720 |
| 2020-02-19 | $3.28 | $3.30 | $3.24 | $3.25 | $3.18 | 21,609,640 |
| 2020-02-18 | $3.31 | $3.36 | $3.26 | $3.32 | $3.25 | 26,335,870 |
| 2020-02-17 | $3.21 | $3.42 | $3.20 | $3.33 | $3.26 | 41,223,560 |
| 2020-02-14 | $3.18 | $3.23 | $3.16 | $3.19 | $3.12 | 19,716,050 |
| 2020-02-13 | $3.23 | $3.28 | $3.17 | $3.21 | $3.14 | 27,670,330 |
| 2020-02-12 | $3.28 | $3.29 | $3.19 | $3.25 | $3.18 | 33,849,070 |
| 2020-02-11 | $3.15 | $3.35 | $3.12 | $3.28 | $3.21 | 56,958,470 |
| 2020-02-10 | $2.93 | $3.17 | $2.92 | $3.15 | $3.09 | 37,481,130 |
| 2020-02-07 | $2.95 | $2.97 | $2.90 | $2.95 | $2.89 | 21,921,360 |
| 2020-02-06 | $2.95 | $2.98 | $2.90 | $2.97 | $2.91 | 22,296,400 |
| 2020-02-05 | $2.88 | $3.04 | $2.84 | $2.93 | $2.87 | 27,776,350 |
| 2020-02-04 | $2.68 | $2.95 | $2.68 | $2.91 | $2.85 | 33,539,310 |
| 2020-02-03 | $2.85 | $2.85 | $2.85 | $2.85 | $2.79 | 6,661,900 |
| 2020-01-31 | $3.17 | $3.17 | $3.17 | $3.17 | $3.11 | 0 |
| 2020-01-30 | $3.17 | $3.17 | $3.17 | $3.17 | $3.11 | 0 |
| 2020-01-29 | $3.17 | $3.17 | $3.17 | $3.17 | $3.11 | 0 |
| 2020-01-28 | $3.17 | $3.17 | $3.17 | $3.17 | $3.11 | 0 |
| 2020-01-27 | $3.17 | $3.17 | $3.17 | $3.17 | $3.11 | 0 |
| 2020-01-24 | $3.17 | $3.17 | $3.17 | $3.17 | $3.11 | 0 |
| 2020-01-23 | $3.27 | $3.29 | $3.10 | $3.17 | $3.11 | 27,807,880 |
| 2020-01-22 | $3.28 | $3.31 | $3.25 | $3.30 | $3.23 | 16,237,780 |
| 2020-01-21 | $3.30 | $3.38 | $3.24 | $3.30 | $3.23 | 26,697,010 |
| 2020-01-20 | $3.19 | $3.32 | $3.16 | $3.30 | $3.23 | 39,921,070 |
| 2020-01-17 | $3.20 | $3.27 | $3.13 | $3.17 | $3.11 | 23,048,320 |
| 2020-01-16 | $3.28 | $3.33 | $3.19 | $3.22 | $3.15 | 33,183,570 |
| 2020-01-15 | $3.17 | $3.24 | $3.16 | $3.19 | $3.12 | 17,660,900 |
| 2020-01-14 | $3.24 | $3.27 | $3.17 | $3.17 | $3.11 | 30,190,650 |
| 2020-01-13 | $3.08 | $3.28 | $3.08 | $3.24 | $3.17 | 55,460,610 |
| 2020-01-10 | $3.08 | $3.09 | $3.02 | $3.04 | $2.98 | 15,115,410 |
| 2020-01-09 | $3.08 | $3.10 | $3.05 | $3.08 | $3.02 | 14,486,390 |
| 2020-01-08 | $3.07 | $3.10 | $3.03 | $3.04 | $2.98 | 19,059,400 |
| 2020-01-07 | $3.07 | $3.10 | $3.01 | $3.06 | $3.00 | 25,884,440 |
| 2020-01-06 | $3.00 | $3.13 | $2.99 | $3.06 | $3.00 | 38,135,710 |
| 2020-01-03 | $2.92 | $3.05 | $2.92 | $3.02 | $2.96 | 34,229,130 |
| 2020-01-02 | $2.92 | $2.94 | $2.88 | $2.92 | $2.86 | 23,936,080 |
| 2020-01-01 | $2.89 | $2.89 | $2.89 | $2.89 | $2.83 | 0 |
| 2019-12-31 | $2.83 | $2.91 | $2.82 | $2.89 | $2.83 | 20,001,860 |
| 2019-12-30 | $2.81 | $2.85 | $2.81 | $2.83 | $2.77 | 12,275,350 |
| 2019-12-27 | $2.82 | $2.85 | $2.81 | $2.83 | $2.77 | 12,598,230 |
| 2019-12-26 | $2.81 | $2.83 | $2.80 | $2.82 | $2.76 | 7,174,450 |
| 2019-12-25 | $2.82 | $2.82 | $2.80 | $2.81 | $2.75 | 6,042,100 |
| 2019-12-24 | $2.78 | $2.82 | $2.78 | $2.81 | $2.75 | 8,352,760 |
| 2019-12-23 | $2.82 | $2.82 | $2.78 | $2.78 | $2.72 | 10,355,180 |
| 2019-12-20 | $2.83 | $2.86 | $2.81 | $2.81 | $2.75 | 11,999,700 |
| 2019-12-19 | $2.80 | $2.83 | $2.80 | $2.82 | $2.76 | 10,484,920 |
| 2019-12-18 | $2.82 | $2.82 | $2.80 | $2.80 | $2.74 | 10,237,880 |
| 2019-12-17 | $2.79 | $2.84 | $2.77 | $2.82 | $2.76 | 15,002,880 |
| 2019-12-16 | $2.76 | $2.79 | $2.76 | $2.79 | $2.73 | 9,277,430 |
| 2019-12-13 | $2.75 | $2.76 | $2.74 | $2.75 | $2.69 | 8,264,380 |
| 2019-12-12 | $2.75 | $2.75 | $2.73 | $2.74 | $2.68 | 3,751,200 |
| 2019-12-11 | $2.76 | $2.76 | $2.74 | $2.75 | $2.69 | 5,362,860 |
| 2019-12-10 | $2.77 | $2.77 | $2.73 | $2.76 | $2.70 | 6,866,160 |
| 2019-12-09 | $2.76 | $2.78 | $2.75 | $2.77 | $2.71 | 8,459,880 |
| 2019-12-06 | $2.78 | $2.78 | $2.75 | $2.76 | $2.70 | 9,259,780 |
| 2019-12-05 | $2.72 | $2.84 | $2.71 | $2.78 | $2.72 | 26,071,380 |
| 2019-12-04 | $2.71 | $2.72 | $2.70 | $2.71 | $2.65 | 4,457,070 |
| 2019-12-03 | $2.71 | $2.72 | $2.70 | $2.72 | $2.66 | 6,033,550 |
| 2019-12-02 | $2.70 | $2.73 | $2.70 | $2.72 | $2.66 | 9,921,470 |
| 2019-11-29 | $2.70 | $2.72 | $2.70 | $2.70 | $2.64 | 7,756,420 |
| 2019-11-28 | $2.72 | $2.73 | $2.70 | $2.71 | $2.65 | 5,792,740 |
| 2019-11-27 | $2.70 | $2.73 | $2.70 | $2.72 | $2.66 | 6,922,780 |
| 2019-11-26 | $2.72 | $2.73 | $2.70 | $2.71 | $2.65 | 8,518,000 |
| 2019-11-25 | $2.69 | $2.75 | $2.67 | $2.73 | $2.67 | 16,639,670 |
| 2019-11-22 | $2.68 | $2.70 | $2.66 | $2.68 | $2.63 | 6,569,360 |
| 2019-11-21 | $2.68 | $2.69 | $2.65 | $2.68 | $2.63 | 7,146,600 |
| 2019-11-20 | $2.70 | $2.71 | $2.67 | $2.68 | $2.63 | 4,616,790 |
| 2019-11-19 | $2.69 | $2.72 | $2.68 | $2.71 | $2.65 | 5,436,030 |
| 2019-11-18 | $2.67 | $2.71 | $2.67 | $2.69 | $2.63 | 5,292,700 |
| 2019-11-15 | $2.69 | $2.70 | $2.66 | $2.67 | $2.62 | 4,898,720 |
| 2019-11-14 | $2.69 | $2.71 | $2.67 | $2.70 | $2.64 | 5,554,400 |
| 2019-11-13 | $2.71 | $2.72 | $2.67 | $2.69 | $2.63 | 5,240,240 |
| 2019-11-12 | $2.74 | $2.75 | $2.68 | $2.72 | $2.66 | 9,709,080 |
| 2019-11-11 | $2.79 | $2.80 | $2.75 | $2.76 | $2.70 | 8,259,630 |
| 2019-11-08 | $2.79 | $2.80 | $2.77 | $2.80 | $2.74 | 8,041,530 |
| 2019-11-07 | $2.77 | $2.79 | $2.75 | $2.78 | $2.72 | 6,189,980 |
| 2019-11-06 | $2.80 | $2.80 | $2.75 | $2.77 | $2.71 | 7,443,300 |
| 2019-11-05 | $2.77 | $2.81 | $2.75 | $2.80 | $2.74 | 11,267,580 |
| 2019-11-04 | $2.77 | $2.80 | $2.76 | $2.77 | $2.71 | 10,756,600 |
| 2019-11-01 | $2.75 | $2.78 | $2.72 | $2.77 | $2.71 | 8,872,180 |
| 2019-10-31 | $2.76 | $2.79 | $2.74 | $2.75 | $2.69 | 8,026,230 |
| 2019-10-30 | $2.78 | $2.79 | $2.74 | $2.77 | $2.71 | 9,450,480 |
| 2019-10-29 | $2.77 | $2.82 | $2.77 | $2.79 | $2.73 | 14,909,260 |
| 2019-10-28 | $2.74 | $2.79 | $2.73 | $2.79 | $2.73 | 14,507,100 |
| 2019-10-25 | $2.74 | $2.76 | $2.71 | $2.76 | $2.70 | 9,681,230 |
| 2019-10-24 | $2.74 | $2.75 | $2.72 | $2.75 | $2.69 | 7,062,790 |
| 2019-10-23 | $2.76 | $2.76 | $2.73 | $2.74 | $2.68 | 8,235,730 |
| 2019-10-22 | $2.75 | $2.77 | $2.73 | $2.77 | $2.71 | 13,178,630 |
| 2019-10-21 | $2.79 | $2.80 | $2.71 | $2.76 | $2.70 | 23,209,580 |
| 2019-10-18 | $2.80 | $2.90 | $2.79 | $2.82 | $2.76 | 47,471,810 |
| 2019-10-17 | $2.70 | $2.72 | $2.69 | $2.71 | $2.65 | 5,218,160 |
| 2019-10-16 | $2.74 | $2.75 | $2.70 | $2.71 | $2.65 | 5,949,280 |
| 2019-10-15 | $2.74 | $2.74 | $2.72 | $2.74 | $2.68 | 5,387,680 |
| 2019-10-14 | $2.72 | $2.76 | $2.71 | $2.75 | $2.69 | 12,204,390 |
| 2019-10-11 | $2.70 | $2.71 | $2.67 | $2.70 | $2.64 | 7,834,320 |
| 2019-10-10 | $2.66 | $2.70 | $2.65 | $2.69 | $2.63 | 7,161,440 |
| 2019-10-09 | $2.63 | $2.66 | $2.63 | $2.66 | $2.61 | 3,870,340 |
| 2019-10-08 | $2.63 | $2.66 | $2.63 | $2.65 | $2.60 | 4,892,700 |
| 2019-10-07 | $2.65 | $2.65 | $2.65 | $2.65 | $2.60 | 0 |
| 2019-10-04 | $2.65 | $2.65 | $2.65 | $2.65 | $2.60 | 0 |
| 2019-10-03 | $2.65 | $2.65 | $2.65 | $2.65 | $2.60 | 0 |
| 2019-10-02 | $2.65 | $2.65 | $2.65 | $2.65 | $2.60 | 0 |
| 2019-10-01 | $2.65 | $2.65 | $2.65 | $2.65 | $2.60 | 0 |
| 2019-09-30 | $2.66 | $2.67 | $2.63 | $2.65 | $2.60 | 6,621,630 |
| 2019-09-27 | $2.67 | $2.67 | $2.63 | $2.67 | $2.62 | 5,070,420 |
| 2019-09-26 | $2.70 | $2.70 | $2.63 | $2.65 | $2.60 | 7,976,600 |
| 2019-09-25 | $2.68 | $2.70 | $2.65 | $2.70 | $2.64 | 8,117,980 |
| 2019-09-24 | $2.69 | $2.71 | $2.68 | $2.69 | $2.63 | 6,557,000 |
| 2019-09-23 | $2.75 | $2.76 | $2.68 | $2.69 | $2.63 | 11,244,010 |
| 2019-09-20 | $2.76 | $2.77 | $2.74 | $2.76 | $2.70 | 9,949,900 |
| 2019-09-19 | $2.78 | $2.79 | $2.75 | $2.77 | $2.71 | 9,645,690 |
| 2019-09-18 | $2.79 | $2.80 | $2.76 | $2.77 | $2.71 | 5,265,670 |
| 2019-09-17 | $2.84 | $2.84 | $2.77 | $2.79 | $2.73 | 11,157,970 |
| 2019-09-16 | $2.83 | $2.85 | $2.82 | $2.85 | $2.79 | 10,313,690 |
| 2019-09-13 | $2.83 | $2.83 | $2.83 | $2.83 | $2.77 | 0 |
| 2019-09-12 | $2.83 | $2.83 | $2.81 | $2.83 | $2.77 | 7,336,200 |
| 2019-09-11 | $2.85 | $2.86 | $2.81 | $2.82 | $2.76 | 10,663,200 |
| 2019-09-10 | $2.84 | $2.85 | $2.81 | $2.84 | $2.78 | 12,777,860 |
| 2019-09-09 | $2.85 | $2.86 | $2.81 | $2.84 | $2.78 | 16,117,690 |
| 2019-09-06 | $2.84 | $2.84 | $2.77 | $2.82 | $2.76 | 22,784,870 |
| 2019-09-05 | $2.97 | $2.98 | $2.82 | $2.83 | $2.77 | 44,165,770 |
| 2019-09-04 | $2.73 | $2.73 | $2.73 | $2.73 | $2.67 | 0 |
| 2019-09-03 | $2.72 | $2.74 | $2.71 | $2.73 | $2.67 | 9,131,530 |
| 2019-09-02 | $2.68 | $2.72 | $2.67 | $2.71 | $2.65 | 10,955,820 |
| 2019-08-30 | $2.72 | $2.74 | $2.66 | $2.68 | $2.63 | 9,538,940 |
| 2019-08-29 | $2.72 | $2.74 | $2.71 | $2.71 | $2.65 | 8,824,300 |
| 2019-08-28 | $2.69 | $2.74 | $2.68 | $2.72 | $2.66 | 12,239,930 |
| 2019-08-27 | $2.65 | $2.71 | $2.64 | $2.70 | $2.64 | 16,324,510 |
| 2019-08-26 | $2.60 | $2.64 | $2.60 | $2.64 | $2.59 | 8,717,180 |
| 2019-08-23 | $2.67 | $2.69 | $2.65 | $2.66 | $2.61 | 8,170,870 |
| 2019-08-22 | $2.66 | $2.68 | $2.65 | $2.67 | $2.62 | 8,685,550 |
| 2019-08-21 | $2.66 | $2.67 | $2.64 | $2.65 | $2.60 | 9,051,830 |
| 2019-08-20 | $2.65 | $2.69 | $2.65 | $2.66 | $2.61 | 16,477,400 |
| 2019-08-19 | $2.61 | $2.66 | $2.60 | $2.65 | $2.60 | 16,875,400 |
| 2019-08-16 | $2.59 | $2.62 | $2.58 | $2.60 | $2.55 | 7,312,450 |
| 2019-08-15 | $2.56 | $2.60 | $2.53 | $2.60 | $2.55 | 8,002,580 |
| 2019-08-14 | $2.60 | $2.61 | $2.58 | $2.59 | $2.54 | 7,074,570 |
| 2019-08-13 | $2.57 | $2.58 | $2.56 | $2.57 | $2.52 | 6,710,160 |
| 2019-08-12 | $2.55 | $2.60 | $2.55 | $2.60 | $2.55 | 13,375,670 |
| 2019-08-09 | $2.64 | $2.65 | $2.55 | $2.57 | $2.52 | 12,546,560 |
| 2019-08-08 | $2.63 | $2.64 | $2.61 | $2.62 | $2.57 | 6,371,200 |
| 2019-08-07 | $2.65 | $2.66 | $2.61 | $2.63 | $2.58 | 9,262,460 |
| 2019-08-06 | $2.70 | $2.70 | $2.58 | $2.62 | $2.57 | 12,954,400 |
| 2019-08-05 | $2.73 | $2.76 | $2.71 | $2.73 | $2.67 | 9,244,290 |
| 2019-08-02 | $2.74 | $2.74 | $2.71 | $2.73 | $2.67 | 11,574,220 |
| 2019-08-01 | $2.79 | $2.79 | $2.75 | $2.77 | $2.71 | 8,612,390 |
| 2019-07-31 | $2.77 | $2.80 | $2.75 | $2.79 | $2.73 | 11,299,780 |
| 2019-07-30 | $2.79 | $2.81 | $2.78 | $2.79 | $2.73 | 13,467,460 |
| 2019-07-29 | $2.78 | $2.79 | $2.76 | $2.79 | $2.73 | 15,740,700 |
| 2019-07-26 | $2.75 | $2.79 | $2.74 | $2.77 | $2.71 | 10,368,300 |
| 2019-07-25 | $2.77 | $2.77 | $2.75 | $2.75 | $2.69 | 10,520,280 |
| 2019-07-24 | $2.74 | $2.79 | $2.73 | $2.76 | $2.70 | 17,160,530 |
| 2019-07-23 | $2.71 | $2.75 | $2.70 | $2.74 | $2.68 | 13,861,030 |
| 2019-07-22 | $2.80 | $2.80 | $2.72 | $2.73 | $2.67 | 26,855,820 |
| 2019-07-19 | $2.84 | $2.89 | $2.72 | $2.87 | $2.81 | 59,095,060 |
| 2019-07-18 | $2.92 | $2.93 | $2.84 | $2.85 | $2.79 | 24,017,540 |
| 2019-07-17 | $2.92 | $2.98 | $2.91 | $2.96 | $2.90 | 17,767,230 |
| 2019-07-16 | $2.91 | $2.92 | $2.82 | $2.89 | $2.83 | 27,258,390 |
| 2019-07-15 | $3.04 | $3.04 | $2.96 | $3.01 | $2.95 | 15,516,630 |
| 2019-07-12 | $3.05 | $3.07 | $3.04 | $3.05 | $2.98 | 7,896,500 |
| 2019-07-11 | $3.07 | $3.11 | $3.04 | $3.07 | $3.00 | 6,491,720 |
| 2019-07-10 | $3.11 | $3.12 | $3.05 | $3.07 | $3.00 | 6,318,740 |
| 2019-07-09 | $3.11 | $3.13 | $3.09 | $3.11 | $3.04 | 7,532,810 |
| 2019-07-08 | $3.23 | $3.23 | $3.09 | $3.11 | $3.04 | 16,432,870 |
| 2019-07-05 | $3.21 | $3.26 | $3.20 | $3.25 | $3.17 | 10,936,060 |
| 2019-07-04 | $3.21 | $3.23 | $3.19 | $3.21 | $3.13 | 5,778,050 |
| 2019-07-03 | $3.20 | $3.23 | $3.18 | $3.19 | $3.11 | 9,076,480 |
| 2019-07-02 | $3.26 | $3.26 | $3.19 | $3.21 | $3.13 | 8,442,100 |
| 2019-07-01 | $3.19 | $3.24 | $3.19 | $3.24 | $3.16 | 11,113,520 |
| 2019-06-28 | $3.22 | $3.23 | $3.15 | $3.17 | $3.09 | 8,317,050 |
| 2019-06-27 | $3.21 | $3.24 | $3.20 | $3.21 | $3.13 | 5,873,600 |
| 2019-06-26 | $3.20 | $3.23 | $3.19 | $3.20 | $3.12 | 4,628,450 |
| 2019-06-25 | $3.25 | $3.27 | $3.20 | $3.23 | $3.15 | 7,727,350 |
| 2019-06-24 | $3.24 | $3.27 | $3.22 | $3.26 | $3.18 | 8,935,030 |
| 2019-06-21 | $3.22 | $3.26 | $3.22 | $3.24 | $3.16 | 8,410,560 |
| 2019-06-20 | $3.18 | $3.24 | $3.17 | $3.22 | $3.14 | 9,774,800 |
| 2019-06-19 | $3.21 | $3.22 | $3.17 | $3.18 | $3.10 | 6,653,460 |
| 2019-06-18 | $3.14 | $3.19 | $3.14 | $3.16 | $3.09 | 4,585,100 |
| 2019-06-17 | $3.15 | $3.19 | $3.13 | $3.16 | $3.09 | 4,564,610 |
| 2019-06-14 | $3.22 | $3.22 | $3.14 | $3.15 | $3.08 | 6,269,470 |
| 2019-06-13 | $3.19 | $3.23 | $3.17 | $3.22 | $3.14 | 7,395,730 |
| 2019-06-12 | $3.19 | $3.23 | $3.17 | $3.21 | $3.13 | 9,988,280 |
| 2019-06-11 | $3.08 | $3.18 | $3.07 | $3.18 | $3.10 | 11,285,030 |
| 2019-06-10 | $3.07 | $3.10 | $3.06 | $3.08 | $3.01 | 5,420,050 |
| 2019-06-07 | $3.07 | $3.07 | $3.07 | $3.07 | $3.00 | 0 |
| 2019-06-06 | $3.13 | $3.14 | $3.05 | $3.07 | $3.00 | 9,843,080 |
| 2019-06-05 | $3.12 | $3.15 | $3.07 | $3.15 | $3.08 | 12,713,740 |
| 2019-06-04 | $3.10 | $3.15 | $3.06 | $3.09 | $3.02 | 9,830,980 |
| 2019-06-03 | $3.14 | $3.16 | $3.10 | $3.10 | $3.03 | 7,222,600 |
| 2019-05-31 | $3.13 | $3.17 | $3.12 | $3.14 | $3.07 | 6,497,850 |
| 2019-05-30 | $3.15 | $3.16 | $3.09 | $3.12 | $3.05 | 9,631,320 |
| 2019-05-29 | $3.18 | $3.24 | $3.16 | $3.18 | $3.10 | 6,922,860 |
| 2019-05-28 | $3.22 | $3.26 | $3.15 | $3.19 | $3.11 | 8,087,040 |
| 2019-05-27 | $3.17 | $3.24 | $3.15 | $3.22 | $3.14 | 7,991,600 |
| 2019-05-24 | $3.15 | $3.19 | $3.12 | $3.18 | $3.10 | 6,698,730 |
| 2019-05-23 | $3.22 | $3.22 | $3.14 | $3.16 | $3.09 | 9,036,340 |
| 2019-05-22 | $3.30 | $3.30 | $3.19 | $3.22 | $3.14 | 15,480,110 |
| 2019-05-21 | $3.27 | $3.36 | $3.27 | $3.33 | $3.25 | 7,947,740 |
| 2019-05-20 | $3.31 | $3.33 | $3.21 | $3.29 | $3.21 | 9,584,420 |
| 2019-05-17 | $3.41 | $3.42 | $3.27 | $3.30 | $3.22 | 15,195,020 |
| 2019-05-16 | $3.38 | $3.42 | $3.36 | $3.41 | $3.33 | 12,295,220 |
| 2019-05-15 | $3.36 | $3.42 | $3.36 | $3.38 | $3.30 | 12,656,950 |
| 2019-05-14 | $3.31 | $3.40 | $3.29 | $3.35 | $3.27 | 15,705,400 |
| 2019-05-13 | $3.29 | $3.37 | $3.27 | $3.35 | $3.27 | 14,230,020 |
| 2019-05-10 | $3.23 | $3.36 | $3.18 | $3.34 | $3.26 | 27,460,020 |
| 2019-05-09 | $3.14 | $3.28 | $3.11 | $3.24 | $3.16 | 20,581,280 |
| 2019-05-08 | $3.11 | $3.19 | $3.08 | $3.14 | $3.07 | 11,087,100 |
| 2019-05-07 | $3.13 | $3.19 | $3.10 | $3.17 | $3.09 | 12,886,620 |
| 2019-05-06 | $3.24 | $3.29 | $3.07 | $3.12 | $3.05 | 24,118,220 |
| 2019-05-03 | $3.36 | $3.36 | $3.36 | $3.36 | $3.28 | 0 |
| 2019-05-02 | $3.36 | $3.36 | $3.36 | $3.36 | $3.28 | 0 |
| 2019-05-01 | $3.36 | $3.36 | $3.36 | $3.36 | $3.28 | 0 |
| 2019-04-30 | $3.24 | $3.40 | $3.24 | $3.36 | $3.28 | 15,199,620 |
| 2019-04-29 | $3.33 | $3.35 | $3.21 | $3.24 | $3.16 | 21,681,050 |
| 2019-04-26 | $3.38 | $3.44 | $3.33 | $3.34 | $3.26 | 20,781,490 |
| 2019-04-25 | $3.67 | $3.67 | $3.41 | $3.44 | $3.36 | 31,984,420 |
| 2019-04-24 | $3.65 | $3.69 | $3.60 | $3.67 | $3.58 | 16,855,560 |
| 2019-04-23 | $3.69 | $3.71 | $3.60 | $3.63 | $3.54 | 22,248,740 |
| 2019-04-22 | $3.71 | $3.76 | $3.69 | $3.70 | $3.61 | 28,256,420 |
| 2019-04-19 | $3.69 | $3.70 | $3.63 | $3.69 | $3.60 | 19,800,860 |
| 2019-04-18 | $3.72 | $3.74 | $3.66 | $3.68 | $3.59 | 33,485,840 |
| 2019-04-17 | $3.60 | $3.78 | $3.57 | $3.78 | $3.69 | 50,628,100 |
| 2019-04-16 | $3.55 | $3.61 | $3.48 | $3.60 | $3.51 | 22,401,590 |
| 2019-04-15 | $3.64 | $3.67 | $3.56 | $3.56 | $3.48 | 30,789,700 |
| 2019-04-12 | $3.59 | $3.60 | $3.51 | $3.55 | $3.47 | 23,619,560 |
| 2019-04-11 | $3.62 | $3.63 | $3.48 | $3.49 | $3.41 | 24,840,330 |
| 2019-04-10 | $3.60 | $3.65 | $3.56 | $3.62 | $3.53 | 18,831,900 |
| 2019-04-09 | $3.59 | $3.67 | $3.57 | $3.64 | $3.55 | 30,240,690 |
| 2019-04-08 | $3.65 | $3.65 | $3.52 | $3.61 | $3.52 | 30,421,520 |
| 2019-04-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.52 | 0 |
| 2019-04-04 | $3.62 | $3.66 | $3.57 | $3.61 | $3.52 | 28,157,310 |
| 2019-04-03 | $3.55 | $3.61 | $3.53 | $3.60 | $3.51 | 25,987,260 |
| 2019-04-02 | $3.63 | $3.63 | $3.53 | $3.57 | $3.49 | 39,697,540 |
| 2019-04-01 | $3.65 | $3.68 | $3.56 | $3.62 | $3.53 | 48,610,800 |
| 2019-03-29 | $3.42 | $3.63 | $3.39 | $3.59 | $3.50 | 82,911,460 |
| 2019-03-28 | $3.28 | $3.54 | $3.26 | $3.42 | $3.34 | 47,850,640 |
| 2019-03-27 | $3.35 | $3.36 | $3.22 | $3.30 | $3.22 | 16,870,900 |
| 2019-03-26 | $3.45 | $3.48 | $3.30 | $3.32 | $3.24 | 29,815,600 |
| 2019-03-25 | $3.38 | $3.52 | $3.36 | $3.45 | $3.37 | 38,002,470 |
| 2019-03-22 | $3.40 | $3.45 | $3.34 | $3.44 | $3.36 | 31,016,480 |
| 2019-03-21 | $3.37 | $3.41 | $3.36 | $3.39 | $3.31 | 28,140,070 |
| 2019-03-20 | $3.36 | $3.37 | $3.30 | $3.35 | $3.27 | 20,209,230 |
| 2019-03-19 | $3.38 | $3.41 | $3.31 | $3.36 | $3.28 | 30,081,210 |
| 2019-03-18 | $3.30 | $3.39 | $3.26 | $3.38 | $3.30 | 32,882,320 |
| 2019-03-15 | $3.25 | $3.33 | $3.23 | $3.30 | $3.22 | 27,444,440 |
| 2019-03-14 | $3.30 | $3.33 | $3.17 | $3.23 | $3.15 | 30,225,300 |
| 2019-03-13 | $3.36 | $3.43 | $3.31 | $3.33 | $3.25 | 38,132,750 |
| 2019-03-12 | $3.30 | $3.51 | $3.28 | $3.34 | $3.26 | 47,939,480 |
| 2019-03-11 | $3.16 | $3.29 | $3.14 | $3.28 | $3.20 | 30,244,460 |
| 2019-03-08 | $3.26 | $3.34 | $3.13 | $3.14 | $3.07 | 40,168,440 |
| 2019-03-07 | $3.32 | $3.41 | $3.28 | $3.36 | $3.28 | 49,473,370 |
| 2019-03-06 | $3.23 | $3.31 | $3.21 | $3.30 | $3.22 | 46,737,050 |
| 2019-03-05 | $3.19 | $3.22 | $3.16 | $3.22 | $3.14 | 27,111,510 |
| 2019-03-04 | $3.19 | $3.24 | $3.17 | $3.19 | $3.11 | 36,665,560 |
| 2019-03-01 | $3.15 | $3.17 | $3.13 | $3.17 | $3.09 | 16,660,410 |
| 2019-02-28 | $3.17 | $3.18 | $3.13 | $3.15 | $3.08 | 18,287,370 |
| 2019-02-27 | $3.12 | $3.26 | $3.09 | $3.16 | $3.09 | 44,246,770 |
| 2019-02-26 | $3.02 | $3.32 | $3.00 | $3.20 | $3.12 | 83,390,990 |
| 2019-02-25 | $2.90 | $3.05 | $2.90 | $3.04 | $2.97 | 39,799,800 |
| 2019-02-22 | $2.87 | $2.90 | $2.85 | $2.90 | $2.83 | 12,694,120 |
| 2019-02-21 | $2.88 | $2.93 | $2.86 | $2.87 | $2.80 | 15,255,900 |
| 2019-02-20 | $2.88 | $2.89 | $2.86 | $2.88 | $2.81 | 10,213,790 |
| 2019-02-19 | $2.91 | $2.93 | $2.86 | $2.88 | $2.81 | 14,348,820 |
| 2019-02-18 | $2.83 | $2.89 | $2.83 | $2.89 | $2.82 | 17,128,340 |
| 2019-02-15 | $2.83 | $2.85 | $2.82 | $2.83 | $2.76 | 8,863,590 |
| 2019-02-14 | $2.85 | $2.85 | $2.82 | $2.83 | $2.76 | 9,955,570 |
| 2019-02-13 | $2.82 | $2.86 | $2.80 | $2.85 | $2.78 | 16,973,430 |
| 2019-02-12 | $2.81 | $2.83 | $2.79 | $2.83 | $2.76 | 9,587,500 |
| 2019-02-11 | $2.79 | $2.82 | $2.77 | $2.81 | $2.74 | 11,124,060 |
| 2019-02-08 | $2.78 | $2.78 | $2.78 | $2.78 | $2.71 | 0 |
| 2019-02-07 | $2.78 | $2.78 | $2.78 | $2.78 | $2.71 | 0 |
| 2019-02-06 | $2.78 | $2.78 | $2.78 | $2.78 | $2.71 | 0 |
| 2019-02-05 | $2.78 | $2.78 | $2.78 | $2.78 | $2.71 | 0 |
| 2019-02-04 | $2.78 | $2.78 | $2.78 | $2.78 | $2.71 | 0 |
| 2019-02-01 | $2.77 | $2.79 | $2.74 | $2.78 | $2.71 | 6,514,120 |
| 2019-01-31 | $2.74 | $2.77 | $2.71 | $2.77 | $2.70 | 12,441,680 |
| 2019-01-30 | $2.69 | $2.75 | $2.68 | $2.72 | $2.66 | 7,249,740 |
| 2019-01-29 | $2.72 | $2.73 | $2.62 | $2.69 | $2.63 | 6,516,380 |
| 2019-01-28 | $2.73 | $2.77 | $2.71 | $2.73 | $2.67 | 4,533,400 |
| 2019-01-25 | $2.78 | $2.79 | $2.73 | $2.74 | $2.68 | 4,575,300 |
| 2019-01-24 | $2.75 | $2.75 | $2.72 | $2.75 | $2.68 | 4,442,680 |
| 2019-01-23 | $2.75 | $2.77 | $2.72 | $2.74 | $2.68 | 5,078,100 |
| 2019-01-22 | $2.79 | $2.80 | $2.77 | $2.77 | $2.70 | 5,583,680 |
| 2019-01-21 | $2.80 | $2.81 | $2.79 | $2.80 | $2.73 | 4,208,180 |
| 2019-01-18 | $2.78 | $2.81 | $2.77 | $2.79 | $2.72 | 6,340,010 |
| 2019-01-17 | $2.80 | $2.82 | $2.76 | $2.76 | $2.69 | 6,624,680 |
| 2019-01-16 | $2.79 | $2.81 | $2.77 | $2.81 | $2.74 | 7,661,050 |
| 2019-01-15 | $2.77 | $2.81 | $2.75 | $2.79 | $2.72 | 8,913,150 |
| 2019-01-14 | $2.79 | $2.87 | $2.76 | $2.79 | $2.72 | 15,111,520 |
| 2019-01-11 | $2.87 | $2.98 | $2.81 | $2.81 | $2.74 | 30,308,500 |
| 2019-01-10 | $2.68 | $2.76 | $2.68 | $2.75 | $2.68 | 10,843,200 |
| 2019-01-09 | $2.70 | $2.73 | $2.69 | $2.69 | $2.63 | 6,374,820 |
| 2019-01-08 | $2.68 | $2.71 | $2.67 | $2.70 | $2.64 | 5,609,130 |
| 2019-01-07 | $2.67 | $2.70 | $2.66 | $2.69 | $2.63 | 5,856,340 |
| 2019-01-04 | $2.59 | $2.66 | $2.58 | $2.66 | $2.60 | 6,730,340 |
| 2019-01-03 | $2.61 | $2.63 | $2.59 | $2.61 | $2.55 | 3,287,100 |
| 2019-01-02 | $2.64 | $2.65 | $2.61 | $2.61 | $2.55 | 3,634,440 |
| 2019-01-01 | $2.61 | $2.61 | $2.61 | $2.61 | $2.55 | 0 |
| 2018-12-31 | $2.61 | $2.61 | $2.61 | $2.61 | $2.55 | 0 |
| 2018-12-28 | $2.58 | $2.61 | $2.58 | $2.61 | $2.55 | 2,393,020 |
| 2018-12-27 | $2.64 | $2.66 | $2.58 | $2.58 | $2.52 | 5,078,600 |
| 2018-12-26 | $2.61 | $2.62 | $2.59 | $2.62 | $2.56 | 3,766,700 |
| 2018-12-25 | $2.61 | $2.63 | $2.57 | $2.61 | $2.55 | 7,098,100 |
| 2018-12-24 | $2.58 | $2.65 | $2.57 | $2.62 | $2.56 | 6,684,280 |
| 2018-12-21 | $2.70 | $2.71 | $2.54 | $2.62 | $2.56 | 16,971,950 |
| 2018-12-20 | $2.78 | $2.78 | $2.74 | $2.76 | $2.69 | 4,117,610 |
| 2018-12-19 | $2.81 | $2.82 | $2.77 | $2.77 | $2.70 | 4,056,300 |
| 2018-12-18 | $2.83 | $2.86 | $2.77 | $2.79 | $2.72 | 6,875,440 |
| 2018-12-17 | $2.79 | $2.88 | $2.77 | $2.85 | $2.78 | 12,294,450 |
| 2018-12-14 | $2.85 | $2.86 | $2.81 | $2.81 | $2.74 | 5,625,720 |
| 2018-12-13 | $2.82 | $2.87 | $2.82 | $2.86 | $2.79 | 7,283,920 |
| 2018-12-12 | $2.83 | $2.84 | $2.81 | $2.82 | $2.75 | 3,447,600 |
| 2018-12-11 | $2.82 | $2.84 | $2.82 | $2.82 | $2.75 | 3,612,600 |
| 2018-12-10 | $2.84 | $2.86 | $2.80 | $2.82 | $2.75 | 5,614,500 |
| 2018-12-07 | $2.83 | $2.90 | $2.79 | $2.88 | $2.81 | 10,681,080 |
| 2018-12-06 | $2.86 | $2.87 | $2.82 | $2.83 | $2.76 | 5,435,400 |
| 2018-12-05 | $2.85 | $2.87 | $2.83 | $2.87 | $2.80 | 5,820,500 |
| 2018-12-04 | $2.87 | $2.89 | $2.85 | $2.88 | $2.81 | 6,259,700 |
| 2018-12-03 | $2.88 | $2.88 | $2.84 | $2.86 | $2.79 | 7,939,110 |
| 2018-11-30 | $2.80 | $2.82 | $2.77 | $2.81 | $2.74 | 4,003,780 |
| 2018-11-29 | $2.86 | $2.88 | $2.81 | $2.81 | $2.74 | 4,147,500 |
| 2018-11-28 | $2.84 | $2.86 | $2.81 | $2.86 | $2.79 | 4,669,810 |
| 2018-11-27 | $2.83 | $2.85 | $2.81 | $2.83 | $2.76 | 3,157,930 |
| 2018-11-26 | $2.80 | $2.85 | $2.79 | $2.81 | $2.74 | 4,960,430 |
| 2018-11-23 | $2.91 | $2.91 | $2.80 | $2.81 | $2.74 | 9,978,200 |
| 2018-11-22 | $2.94 | $2.96 | $2.89 | $2.91 | $2.84 | 7,669,160 |
| 2018-11-21 | $2.86 | $2.93 | $2.86 | $2.92 | $2.85 | 11,630,100 |
| 2018-11-20 | $3.01 | $3.03 | $2.93 | $2.93 | $2.86 | 18,663,100 |
| 2018-11-19 | $2.94 | $3.08 | $2.91 | $3.07 | $3.00 | 24,223,820 |
| 2018-11-16 | $2.93 | $2.97 | $2.91 | $2.93 | $2.86 | 10,670,590 |
| 2018-11-15 | $2.91 | $2.93 | $2.89 | $2.93 | $2.86 | 8,386,930 |
| 2018-11-14 | $2.92 | $2.95 | $2.89 | $2.90 | $2.83 | 13,218,740 |
| 2018-11-13 | $2.84 | $2.95 | $2.83 | $2.93 | $2.86 | 18,459,690 |
| 2018-11-12 | $2.81 | $2.88 | $2.79 | $2.87 | $2.80 | 12,604,760 |
| 2018-11-09 | $2.79 | $2.81 | $2.76 | $2.81 | $2.74 | 5,822,710 |
| 2018-11-08 | $2.80 | $2.81 | $2.78 | $2.78 | $2.71 | 5,224,000 |
| 2018-11-07 | $2.81 | $2.81 | $2.78 | $2.78 | $2.71 | 5,142,700 |
| 2018-11-06 | $2.79 | $2.82 | $2.77 | $2.81 | $2.74 | 7,701,970 |
| 2018-11-05 | $2.81 | $2.84 | $2.79 | $2.80 | $2.73 | 8,511,690 |
| 2018-11-02 | $2.80 | $2.83 | $2.78 | $2.82 | $2.75 | 9,074,230 |
| 2018-11-01 | $2.81 | $2.82 | $2.77 | $2.78 | $2.71 | 11,535,100 |
| 2018-10-31 | $2.78 | $2.84 | $2.77 | $2.81 | $2.74 | 14,332,920 |
| 2018-10-30 | $2.75 | $2.80 | $2.68 | $2.80 | $2.73 | 16,166,270 |
| 2018-10-29 | $2.96 | $2.98 | $2.76 | $2.78 | $2.71 | 23,666,040 |
| 2018-10-26 | $2.69 | $2.72 | $2.68 | $2.71 | $2.65 | 7,486,530 |
| 2018-10-25 | $2.62 | $2.68 | $2.60 | $2.68 | $2.62 | 4,762,980 |
| 2018-10-24 | $2.68 | $2.74 | $2.67 | $2.69 | $2.63 | 6,984,400 |
| 2018-10-23 | $2.69 | $2.71 | $2.64 | $2.66 | $2.60 | 6,027,960 |
| 2018-10-22 | $2.62 | $2.72 | $2.61 | $2.70 | $2.64 | 8,877,940 |
| 2018-10-19 | $2.53 | $2.61 | $2.52 | $2.60 | $2.54 | 4,749,190 |
| 2018-10-18 | $2.63 | $2.63 | $2.55 | $2.57 | $2.51 | 5,397,400 |
| 2018-10-17 | $2.63 | $2.65 | $2.58 | $2.63 | $2.57 | 4,426,480 |
| 2018-10-16 | $2.65 | $2.67 | $2.59 | $2.60 | $2.54 | 4,299,700 |
| 2018-10-15 | $2.69 | $2.73 | $2.64 | $2.67 | $2.61 | 3,472,720 |
| 2018-10-12 | $2.58 | $2.70 | $2.57 | $2.68 | $2.62 | 8,232,760 |
| 2018-10-11 | $2.86 | $2.86 | $2.66 | $2.70 | $2.64 | 11,845,750 |
| 2018-10-10 | $2.94 | $2.96 | $2.93 | $2.94 | $2.87 | 2,357,020 |
| 2018-10-09 | $2.95 | $2.95 | $2.91 | $2.94 | $2.87 | 4,715,650 |
| 2018-10-08 | $2.97 | $2.99 | $2.93 | $2.94 | $2.87 | 6,104,980 |
| 2018-10-05 | $3.00 | $3.00 | $3.00 | $3.00 | $2.93 | 0 |
| 2018-10-04 | $3.00 | $3.00 | $3.00 | $3.00 | $2.93 | 0 |
| 2018-10-03 | $3.00 | $3.00 | $3.00 | $3.00 | $2.93 | 0 |
| 2018-10-02 | $3.00 | $3.00 | $3.00 | $3.00 | $2.93 | 0 |
| 2018-10-01 | $3.00 | $3.00 | $3.00 | $3.00 | $2.93 | 0 |
| 2018-09-28 | $2.98 | $3.00 | $2.97 | $3.00 | $2.93 | 2,613,480 |
| 2018-09-27 | $3.01 | $3.01 | $2.96 | $2.97 | $2.90 | 4,143,020 |
| 2018-09-26 | $3.01 | $3.03 | $3.00 | $3.01 | $2.94 | 4,431,850 |
| 2018-09-25 | $2.99 | $3.02 | $2.98 | $3.02 | $2.95 | 3,716,200 |
| 2018-09-24 | $3.01 | $3.01 | $3.01 | $3.01 | $2.94 | 0 |
| 2018-09-21 | $2.98 | $3.02 | $2.98 | $3.01 | $2.94 | 6,056,490 |
| 2018-09-20 | $3.00 | $3.01 | $2.98 | $2.99 | $2.92 | 3,913,890 |
| 2018-09-19 | $2.97 | $3.01 | $2.95 | $2.99 | $2.92 | 6,848,050 |
| 2018-09-18 | $2.91 | $2.98 | $2.91 | $2.98 | $2.91 | 5,128,300 |
| 2018-09-17 | $2.99 | $3.00 | $2.93 | $2.93 | $2.86 | 6,939,900 |
| 2018-09-14 | $2.98 | $2.99 | $2.97 | $2.98 | $2.91 | 3,577,430 |
| 2018-09-13 | $2.97 | $2.98 | $2.95 | $2.97 | $2.90 | 3,408,800 |
| 2018-09-12 | $2.95 | $2.97 | $2.95 | $2.96 | $2.89 | 2,697,420 |
| 2018-09-11 | $2.96 | $2.97 | $2.94 | $2.96 | $2.89 | 3,025,060 |
| 2018-09-10 | $2.97 | $2.99 | $2.96 | $2.96 | $2.89 | 3,441,960 |
| 2018-09-07 | $2.95 | $2.99 | $2.95 | $2.97 | $2.90 | 4,103,300 |
| 2018-09-06 | $2.96 | $2.98 | $2.95 | $2.95 | $2.88 | 3,539,200 |
| 2018-09-05 | $3.00 | $3.00 | $2.96 | $2.96 | $2.89 | 5,111,600 |
| 2018-09-04 | $3.01 | $3.02 | $2.97 | $3.01 | $2.94 | 6,288,000 |
| 2018-09-03 | $3.02 | $3.02 | $2.97 | $3.01 | $2.94 | 5,414,800 |
| 2018-08-31 | $3.00 | $3.04 | $3.00 | $3.01 | $2.94 | 4,797,260 |
| 2018-08-30 | $3.05 | $3.06 | $3.00 | $3.00 | $2.93 | 4,865,000 |
| 2018-08-29 | $3.05 | $3.07 | $3.03 | $3.05 | $2.98 | 4,440,300 |
| 2018-08-28 | $3.07 | $3.09 | $3.03 | $3.06 | $2.99 | 8,086,300 |
| 2018-08-27 | $3.03 | $3.08 | $3.02 | $3.06 | $2.99 | 6,405,880 |
| 2018-08-24 | $3.01 | $3.04 | $3.00 | $3.03 | $2.96 | 4,360,420 |
| 2018-08-23 | $3.01 | $3.03 | $3.00 | $3.02 | $2.95 | 4,020,800 |
| 2018-08-22 | $3.05 | $3.05 | $3.00 | $3.01 | $2.94 | 4,972,900 |
| 2018-08-21 | $3.02 | $3.06 | $3.00 | $3.05 | $2.98 | 5,585,150 |
| 2018-08-20 | $3.00 | $3.02 | $2.96 | $3.02 | $2.95 | 5,845,620 |
| 2018-08-17 | $3.05 | $3.06 | $2.99 | $3.00 | $2.93 | 6,492,620 |
| 2018-08-16 | $3.06 | $3.08 | $3.02 | $3.02 | $2.95 | 10,211,350 |
| 2018-08-15 | $3.13 | $3.16 | $3.08 | $3.09 | $3.02 | 8,005,900 |
| 2018-08-14 | $3.13 | $3.17 | $3.11 | $3.14 | $3.07 | 7,575,200 |
| 2018-08-13 | $3.16 | $3.16 | $3.09 | $3.14 | $3.07 | 12,766,780 |
| 2018-08-10 | $3.20 | $3.24 | $3.15 | $3.19 | $3.11 | 17,723,940 |
| 2018-08-09 | $3.13 | $3.36 | $3.10 | $3.24 | $3.16 | 32,208,240 |
| 2018-08-08 | $3.10 | $3.24 | $3.08 | $3.15 | $3.08 | 16,493,720 |
| 2018-08-07 | $3.01 | $3.13 | $3.01 | $3.12 | $3.05 | 14,599,640 |
| 2018-08-06 | $3.03 | $3.05 | $3.00 | $3.00 | $2.93 | 6,751,900 |
| 2018-08-03 | $3.04 | $3.06 | $3.01 | $3.02 | $2.95 | 6,669,580 |
| 2018-08-02 | $3.10 | $3.11 | $2.98 | $3.04 | $2.97 | 12,943,200 |
| 2018-08-01 | $3.15 | $3.17 | $3.11 | $3.12 | $3.05 | 8,745,720 |
| 2018-07-31 | $3.14 | $3.16 | $3.12 | $3.14 | $3.07 | 6,300,680 |
| 2018-07-30 | $3.15 | $3.21 | $3.12 | $3.14 | $3.07 | 11,340,070 |
| 2018-07-27 | $3.21 | $3.27 | $3.16 | $3.17 | $3.09 | 17,797,540 |
| 2018-07-26 | $3.19 | $3.25 | $3.15 | $3.22 | $3.14 | 24,532,700 |
| 2018-07-25 | $3.14 | $3.27 | $3.08 | $3.20 | $3.12 | 30,086,950 |
| 2018-07-24 | $3.04 | $3.18 | $3.03 | $3.13 | $3.06 | 25,001,720 |
| 2018-07-23 | $3.00 | $3.04 | $2.98 | $3.03 | $2.96 | 6,052,570 |
| 2018-07-20 | $2.98 | $3.02 | $2.96 | $3.01 | $2.94 | 4,046,430 |
| 2018-07-19 | $2.98 | $3.01 | $2.97 | $2.98 | $2.91 | 4,365,500 |
| 2018-07-18 | $3.02 | $3.03 | $2.98 | $3.01 | $2.94 | 7,686,600 |
| 2018-07-17 | $3.04 | $3.11 | $3.01 | $3.03 | $2.96 | 14,939,510 |
| 2018-07-16 | $2.94 | $2.98 | $2.93 | $2.96 | $2.89 | 4,133,910 |
| 2018-07-13 | $2.97 | $2.97 | $2.93 | $2.94 | $2.87 | 4,245,700 |
| 2018-07-12 | $2.87 | $2.97 | $2.87 | $2.95 | $2.88 | 5,080,080 |
| 2018-07-11 | $2.96 | $2.96 | $2.85 | $2.91 | $2.84 | 8,071,290 |
| 2018-07-10 | $2.98 | $3.00 | $2.96 | $2.98 | $2.91 | 9,362,960 |
| 2018-07-09 | $2.90 | $3.03 | $2.89 | $3.03 | $2.96 | 11,454,620 |
| 2018-07-06 | $2.92 | $2.94 | $2.81 | $2.90 | $2.83 | 7,391,140 |
| 2018-07-05 | $2.98 | $2.98 | $2.88 | $2.92 | $2.85 | 7,159,600 |
| 2018-07-04 | $2.98 | $3.04 | $2.96 | $2.98 | $2.91 | 5,535,990 |
| 2018-07-03 | $2.94 | $2.98 | $2.93 | $2.98 | $2.91 | 3,556,350 |
| 2018-07-02 | $2.98 | $3.00 | $2.92 | $2.95 | $2.88 | 4,583,860 |
| 2018-06-29 | $2.93 | $3.00 | $2.93 | $2.98 | $2.91 | 5,779,980 |
| 2018-06-28 | $2.95 | $2.99 | $2.92 | $2.94 | $2.87 | 4,376,740 |
| 2018-06-27 | $2.97 | $2.98 | $2.95 | $2.97 | $2.90 | 2,845,420 |
| 2018-06-26 | $2.92 | $2.98 | $2.90 | $2.97 | $2.90 | 3,729,630 |
| 2018-06-25 | $3.01 | $3.03 | $2.95 | $2.96 | $2.89 | 4,796,700 |
| 2018-06-22 | $2.91 | $3.01 | $2.89 | $3.00 | $2.93 | 5,060,000 |
| 2018-06-21 | $2.93 | $3.13 | $2.92 | $2.97 | $2.90 | 11,212,760 |
| 2018-06-20 | $2.90 | $2.95 | $2.88 | $2.94 | $2.87 | 6,566,780 |
| 2018-06-19 | $3.11 | $3.12 | $2.86 | $2.89 | $2.82 | 15,650,570 |
| 2018-06-18 | $3.17 | $3.17 | $3.17 | $3.17 | $3.09 | 0 |
| 2018-06-15 | $3.24 | $3.26 | $3.13 | $3.17 | $3.09 | 9,005,090 |
| 2018-06-14 | $3.24 | $3.26 | $3.22 | $3.26 | $3.18 | 4,725,920 |
| 2018-06-13 | $3.27 | $3.29 | $3.24 | $3.25 | $3.17 | 5,353,240 |
| 2018-06-12 | $3.24 | $3.29 | $3.23 | $3.28 | $3.20 | 4,480,880 |
| 2018-06-11 | $3.28 | $3.29 | $3.22 | $3.24 | $3.16 | 4,283,910 |
| 2018-06-08 | $3.33 | $3.34 | $3.26 | $3.28 | $3.20 | 6,039,060 |
| 2018-06-07 | $3.37 | $3.38 | $3.33 | $3.34 | $3.26 | 7,562,600 |
| 2018-06-06 | $3.35 | $3.50 | $3.31 | $3.39 | $3.31 | 21,449,080 |
| 2018-06-05 | $3.27 | $3.30 | $3.25 | $3.29 | $3.21 | 4,742,660 |
| 2018-06-04 | $3.28 | $3.29 | $3.25 | $3.27 | $3.19 | 3,611,900 |
| 2018-06-01 | $3.25 | $3.29 | $3.25 | $3.27 | $3.19 | 4,559,820 |
| 2018-05-31 | $3.26 | $3.32 | $3.26 | $3.28 | $3.20 | 4,965,200 |
| 2018-05-30 | $3.34 | $3.34 | $3.25 | $3.26 | $3.18 | 9,587,440 |
| 2018-05-29 | $3.40 | $3.41 | $3.35 | $3.37 | $3.29 | 5,992,810 |
| 2018-05-28 | $3.41 | $3.43 | $3.38 | $3.40 | $3.32 | 5,450,000 |
| 2018-05-25 | $3.43 | $3.45 | $3.41 | $3.41 | $3.33 | 4,149,620 |
| 2018-05-24 | $3.46 | $3.47 | $3.43 | $3.43 | $3.35 | 4,457,400 |
| 2018-05-23 | $3.50 | $3.51 | $3.45 | $3.45 | $3.37 | 5,954,800 |
| 2018-05-22 | $3.49 | $3.51 | $3.47 | $3.51 | $3.43 | 5,982,800 |
| 2018-05-21 | $3.47 | $3.49 | $3.46 | $3.49 | $3.41 | 5,860,150 |
| 2018-05-18 | $3.44 | $3.46 | $3.43 | $3.45 | $3.37 | 3,117,780 |
| 2018-05-17 | $3.43 | $3.45 | $3.43 | $3.43 | $3.35 | 2,615,800 |
| 2018-05-16 | $3.48 | $3.48 | $3.43 | $3.43 | $3.35 | 5,522,810 |
| 2018-05-15 | $3.46 | $3.48 | $3.44 | $3.48 | $3.40 | 3,986,660 |
| 2018-05-14 | $3.50 | $3.51 | $3.46 | $3.46 | $3.38 | 4,276,700 |
| 2018-05-11 | $3.53 | $3.54 | $3.49 | $3.50 | $3.42 | 5,451,400 |
| 2018-05-10 | $3.49 | $3.55 | $3.49 | $3.54 | $3.46 | 9,570,990 |
| 2018-05-09 | $3.50 | $3.51 | $3.48 | $3.49 | $3.41 | 4,792,500 |
| 2018-05-08 | $3.48 | $3.52 | $3.47 | $3.51 | $3.43 | 6,789,680 |
| 2018-05-07 | $3.44 | $3.49 | $3.43 | $3.47 | $3.39 | 6,357,780 |
| 2018-05-04 | $3.44 | $3.47 | $3.43 | $3.44 | $3.36 | 3,874,430 |
| 2018-05-03 | $3.42 | $3.45 | $3.40 | $3.44 | $3.36 | 4,874,690 |
| 2018-05-02 | $3.45 | $3.46 | $3.42 | $3.43 | $3.35 | 4,504,160 |
| 2018-05-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.37 | 0 |
| 2018-04-30 | $3.45 | $3.45 | $3.45 | $3.45 | $3.37 | 0 |
| 2018-04-27 | $3.47 | $3.50 | $3.41 | $3.45 | $3.37 | 4,891,750 |
| 2018-04-26 | $3.52 | $3.54 | $3.45 | $3.46 | $3.38 | 8,295,800 |
| 2018-04-25 | $3.50 | $3.51 | $3.48 | $3.51 | $3.43 | 6,181,640 |
| 2018-04-24 | $3.47 | $3.51 | $3.47 | $3.50 | $3.42 | 5,334,450 |
| 2018-04-23 | $3.55 | $3.56 | $3.46 | $3.47 | $3.39 | 7,224,310 |
| 2018-04-20 | $3.51 | $3.52 | $3.47 | $3.50 | $3.42 | 8,394,000 |
| 2018-04-19 | $3.48 | $3.54 | $3.46 | $3.52 | $3.44 | 9,316,970 |
| 2018-04-18 | $3.48 | $3.50 | $3.43 | $3.48 | $3.40 | 7,052,260 |
| 2018-04-17 | $3.48 | $3.51 | $3.44 | $3.45 | $3.37 | 8,096,340 |
| 2018-04-16 | $3.52 | $3.53 | $3.45 | $3.47 | $3.39 | 9,106,840 |
| 2018-04-13 | $3.56 | $3.61 | $3.53 | $3.54 | $3.46 | 9,069,680 |
| 2018-04-12 | $3.49 | $3.68 | $3.47 | $3.61 | $3.52 | 11,178,490 |
| 2018-04-11 | $3.52 | $3.53 | $3.49 | $3.51 | $3.43 | 6,653,940 |
| 2018-04-10 | $3.49 | $3.52 | $3.47 | $3.51 | $3.43 | 7,177,790 |
| 2018-04-09 | $3.49 | $3.52 | $3.46 | $3.49 | $3.41 | 7,553,170 |
| 2018-04-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.42 | 0 |
| 2018-04-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.42 | 0 |
| 2018-04-04 | $3.53 | $3.55 | $3.49 | $3.50 | $3.42 | 6,537,970 |
| 2018-04-03 | $3.52 | $3.55 | $3.50 | $3.52 | $3.44 | 7,624,880 |
| 2018-04-02 | $3.55 | $3.61 | $3.54 | $3.58 | $3.50 | 9,388,870 |
| 2018-03-30 | $3.58 | $3.74 | $3.56 | $3.60 | $3.51 | 16,710,030 |
| 2018-03-29 | $3.53 | $3.55 | $3.49 | $3.55 | $3.47 | 8,208,920 |
| 2018-03-28 | $3.46 | $3.59 | $3.42 | $3.53 | $3.45 | 12,702,890 |
| 2018-03-27 | $3.46 | $3.52 | $3.46 | $3.48 | $3.40 | 9,684,580 |
| 2018-03-26 | $3.36 | $3.49 | $3.30 | $3.44 | $3.36 | 12,711,080 |
| 2018-03-23 | $3.54 | $3.54 | $3.33 | $3.40 | $3.32 | 20,223,240 |
| 2018-03-22 | $3.61 | $3.66 | $3.60 | $3.62 | $3.53 | 6,802,600 |
| 2018-03-21 | $3.68 | $3.69 | $3.62 | $3.63 | $3.54 | 9,155,790 |
| 2018-03-20 | $3.58 | $3.71 | $3.56 | $3.68 | $3.59 | 15,913,300 |
| 2018-03-19 | $3.61 | $3.63 | $3.58 | $3.60 | $3.51 | 7,039,080 |
| 2018-03-16 | $3.63 | $3.67 | $3.61 | $3.61 | $3.52 | 10,698,100 |
| 2018-03-15 | $3.68 | $3.72 | $3.61 | $3.63 | $3.54 | 13,555,540 |
| 2018-03-14 | $3.74 | $3.75 | $3.68 | $3.69 | $3.60 | 9,221,800 |
| 2018-03-13 | $3.78 | $3.79 | $3.73 | $3.73 | $3.64 | 13,549,200 |
| 2018-03-12 | $3.78 | $3.82 | $3.76 | $3.80 | $3.71 | 17,710,290 |
| 2018-03-09 | $3.75 | $3.94 | $3.68 | $3.82 | $3.73 | 30,218,600 |
| 2018-03-08 | $3.63 | $3.75 | $3.62 | $3.74 | $3.65 | 26,264,700 |
| 2018-03-07 | $3.65 | $3.69 | $3.62 | $3.62 | $3.53 | 9,124,540 |
| 2018-03-06 | $3.59 | $3.68 | $3.59 | $3.67 | $3.58 | 13,430,190 |
| 2018-03-05 | $3.60 | $3.62 | $3.57 | $3.59 | $3.50 | 5,828,410 |
| 2018-03-02 | $3.60 | $3.63 | $3.59 | $3.60 | $3.51 | 6,836,700 |
| 2018-03-01 | $3.58 | $3.63 | $3.56 | $3.63 | $3.54 | 8,042,840 |
| 2018-02-28 | $3.56 | $3.63 | $3.55 | $3.61 | $3.52 | 8,128,260 |
| 2018-02-27 | $3.65 | $3.65 | $3.59 | $3.62 | $3.53 | 10,508,920 |
| 2018-02-26 | $3.65 | $3.65 | $3.58 | $3.65 | $3.56 | 12,855,860 |
| 2018-02-23 | $3.65 | $3.73 | $3.60 | $3.62 | $3.53 | 14,989,590 |
| 2018-02-22 | $3.53 | $3.65 | $3.53 | $3.60 | $3.51 | 8,778,510 |
| 2018-02-21 | $3.53 | $3.53 | $3.53 | $3.53 | $3.45 | 0 |
| 2018-02-20 | $3.53 | $3.53 | $3.53 | $3.53 | $3.45 | 0 |
| 2018-02-19 | $3.53 | $3.53 | $3.53 | $3.53 | $3.45 | 0 |
| 2018-02-16 | $3.53 | $3.53 | $3.53 | $3.53 | $3.45 | 0 |
| 2018-02-15 | $3.53 | $3.53 | $3.53 | $3.53 | $3.45 | 0 |
| 2018-02-14 | $3.51 | $3.53 | $3.48 | $3.53 | $3.45 | 5,077,730 |
| 2018-02-13 | $3.48 | $3.58 | $3.48 | $3.51 | $3.43 | 9,408,410 |
| 2018-02-12 | $3.40 | $3.49 | $3.40 | $3.48 | $3.40 | 9,712,420 |
| 2018-02-09 | $3.43 | $3.45 | $3.38 | $3.39 | $3.31 | 12,505,340 |
| 2018-02-08 | $3.43 | $3.51 | $3.42 | $3.49 | $3.41 | 9,256,500 |
| 2018-02-07 | $3.46 | $3.49 | $3.34 | $3.43 | $3.35 | 12,647,000 |
| 2018-02-06 | $3.55 | $3.58 | $3.39 | $3.40 | $3.32 | 17,263,190 |
| 2018-02-05 | $3.53 | $3.66 | $3.53 | $3.60 | $3.51 | 13,900,020 |
| 2018-02-02 | $3.70 | $3.70 | $3.54 | $3.68 | $3.59 | 15,460,000 |
| 2018-02-01 | $4.01 | $4.04 | $3.62 | $3.71 | $3.62 | 33,739,870 |
| 2018-01-31 | $4.14 | $4.15 | $4.00 | $4.01 | $3.91 | 26,490,820 |
| 2018-01-30 | $4.17 | $4.18 | $4.15 | $4.18 | $4.08 | 6,395,820 |
| 2018-01-29 | $4.19 | $4.23 | $4.15 | $4.17 | $4.07 | 11,995,270 |
| 2018-01-26 | $4.24 | $4.27 | $4.20 | $4.21 | $4.11 | 10,942,310 |
| 2018-01-25 | $4.26 | $4.29 | $4.23 | $4.25 | $4.15 | 14,154,910 |
| 2018-01-24 | $4.27 | $4.31 | $4.23 | $4.26 | $4.16 | 12,877,280 |
| 2018-01-23 | $4.20 | $4.29 | $4.20 | $4.24 | $4.14 | 12,591,140 |
| 2018-01-22 | $4.20 | $4.23 | $4.18 | $4.22 | $4.12 | 10,089,960 |
| 2018-01-19 | $4.24 | $4.26 | $4.18 | $4.22 | $4.12 | 20,516,360 |
| 2018-01-18 | $4.16 | $4.38 | $4.15 | $4.27 | $4.17 | 34,743,520 |
| 2018-01-17 | $4.13 | $4.15 | $4.09 | $4.14 | $4.04 | 11,477,580 |
| 2018-01-16 | $4.13 | $4.15 | $4.11 | $4.15 | $4.05 | 9,599,180 |
| 2018-01-15 | $4.24 | $4.24 | $4.12 | $4.13 | $4.03 | 19,247,580 |
| 2018-01-12 | $4.23 | $4.29 | $4.22 | $4.26 | $4.16 | 10,093,260 |
| 2018-01-11 | $4.24 | $4.27 | $4.22 | $4.25 | $4.15 | 9,454,670 |
| 2018-01-10 | $4.32 | $4.33 | $4.24 | $4.26 | $4.16 | 14,787,890 |
| 2018-01-09 | $4.38 | $4.39 | $4.30 | $4.32 | $4.22 | 13,976,090 |
| 2018-01-08 | $4.32 | $4.37 | $4.28 | $4.37 | $4.27 | 15,868,440 |
| 2018-01-05 | $4.32 | $4.40 | $4.32 | $4.34 | $4.24 | 19,748,600 |
| 2018-01-04 | $4.37 | $4.39 | $4.30 | $4.33 | $4.23 | 30,980,420 |
| 2018-01-03 | $4.28 | $4.51 | $4.27 | $4.41 | $4.31 | 53,573,050 |
| 2018-01-02 | $4.22 | $4.27 | $4.19 | $4.26 | $4.16 | 13,796,320 |
| 2018-01-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.11 | 0 |
| 2017-12-29 | $4.19 | $4.27 | $4.17 | $4.21 | $4.11 | 20,608,090 |
| 2017-12-28 | $4.12 | $4.22 | $4.12 | $4.19 | $4.09 | 17,004,590 |
| 2017-12-27 | $4.17 | $4.17 | $4.11 | $4.12 | $4.02 | 9,766,410 |
| 2017-12-26 | $4.14 | $4.18 | $4.13 | $4.17 | $4.07 | 7,924,760 |
| 2017-12-25 | $4.19 | $4.19 | $4.12 | $4.16 | $4.06 | 10,727,720 |
| 2017-12-22 | $4.17 | $4.22 | $4.15 | $4.19 | $4.09 | 7,311,030 |
| 2017-12-21 | $4.16 | $4.19 | $4.12 | $4.17 | $4.07 | 9,812,800 |
| 2017-12-20 | $4.22 | $4.23 | $4.17 | $4.18 | $4.08 | 9,055,070 |
| 2017-12-19 | $4.26 | $4.27 | $4.21 | $4.24 | $4.14 | 9,570,830 |
| 2017-12-18 | $4.23 | $4.25 | $4.19 | $4.24 | $4.14 | 12,992,980 |
| 2017-12-15 | $4.15 | $4.33 | $4.12 | $4.26 | $4.16 | 34,319,560 |
| 2017-12-14 | $4.18 | $4.18 | $4.13 | $4.17 | $4.07 | 8,876,930 |
| 2017-12-13 | $4.12 | $4.19 | $4.10 | $4.17 | $4.07 | 15,168,490 |
| 2017-12-12 | $4.18 | $4.19 | $4.11 | $4.12 | $4.02 | 11,160,820 |
| 2017-12-11 | $4.14 | $4.19 | $4.14 | $4.18 | $4.08 | 9,280,540 |
| 2017-12-08 | $4.14 | $4.18 | $4.11 | $4.15 | $4.05 | 12,570,470 |
| 2017-12-07 | $4.14 | $4.16 | $4.12 | $4.13 | $4.03 | 8,589,670 |
| 2017-12-06 | $4.10 | $4.15 | $4.08 | $4.15 | $4.05 | 11,818,460 |
| 2017-12-05 | $4.21 | $4.22 | $4.08 | $4.11 | $4.01 | 19,161,550 |
| 2017-12-04 | $4.28 | $4.28 | $4.21 | $4.23 | $4.13 | 12,226,810 |
| 2017-12-01 | $4.27 | $4.29 | $4.24 | $4.28 | $4.18 | 10,340,800 |
| 2017-11-30 | $4.31 | $4.33 | $4.25 | $4.29 | $4.19 | 15,040,530 |
| 2017-11-29 | $4.29 | $4.35 | $4.26 | $4.33 | $4.23 | 20,181,870 |
| 2017-11-28 | $4.22 | $4.32 | $4.19 | $4.31 | $4.21 | 17,823,270 |
| 2017-11-27 | $4.22 | $4.29 | $4.16 | $4.24 | $4.14 | 20,466,000 |
| 2017-11-24 | $4.20 | $4.25 | $4.17 | $4.20 | $4.10 | 15,912,540 |
| 2017-11-23 | $4.29 | $4.29 | $4.18 | $4.20 | $4.10 | 26,084,360 |
| 2017-11-22 | $4.34 | $4.45 | $4.31 | $4.33 | $4.23 | 34,265,720 |
| 2017-11-21 | $4.30 | $4.33 | $4.27 | $4.30 | $4.20 | 13,812,420 |
| 2017-11-20 | $4.34 | $4.34 | $4.19 | $4.31 | $4.21 | 17,767,460 |
| 2017-11-17 | $4.48 | $4.49 | $4.23 | $4.28 | $4.18 | 30,729,100 |
| 2017-11-16 | $4.51 | $4.53 | $4.46 | $4.46 | $4.35 | 18,142,700 |
| 2017-11-15 | $4.57 | $4.62 | $4.51 | $4.53 | $4.42 | 17,527,510 |
| 2017-11-14 | $4.60 | $4.64 | $4.57 | $4.59 | $4.48 | 17,732,260 |
| 2017-11-13 | $4.62 | $4.64 | $4.57 | $4.61 | $4.50 | 19,381,220 |
| 2017-11-10 | $4.65 | $4.66 | $4.54 | $4.64 | $4.53 | 26,056,840 |
| 2017-11-09 | $4.62 | $4.67 | $4.62 | $4.65 | $4.54 | 14,745,260 |
| 2017-11-08 | $4.62 | $4.67 | $4.58 | $4.63 | $4.52 | 18,393,680 |
| 2017-11-07 | $4.59 | $4.68 | $4.54 | $4.63 | $4.52 | 22,682,190 |
| 2017-11-06 | $4.55 | $4.62 | $4.48 | $4.61 | $4.50 | 20,736,920 |
| 2017-11-03 | $4.65 | $4.69 | $4.52 | $4.55 | $4.44 | 24,874,170 |
| 2017-11-02 | $4.76 | $4.77 | $4.65 | $4.66 | $4.55 | 23,544,780 |
| 2017-11-01 | $4.78 | $4.85 | $4.76 | $4.78 | $4.67 | 14,975,060 |
| 2017-10-31 | $4.77 | $4.81 | $4.74 | $4.81 | $4.70 | 18,379,350 |
| 2017-10-30 | $4.96 | $4.99 | $4.71 | $4.77 | $4.66 | 39,181,670 |
| 2017-10-27 | $5.10 | $5.11 | $5.00 | $5.01 | $4.89 | 34,063,610 |
| 2017-10-26 | $5.22 | $5.22 | $5.12 | $5.15 | $5.03 | 26,941,610 |
| 2017-10-25 | $5.08 | $5.14 | $5.06 | $5.10 | $4.98 | 17,913,870 |
| 2017-10-24 | $5.13 | $5.16 | $5.06 | $5.09 | $4.97 | 26,544,760 |
| 2017-10-23 | $5.09 | $5.28 | $5.05 | $5.20 | $5.08 | 48,239,990 |
| 2017-10-20 | $5.02 | $5.10 | $4.98 | $5.08 | $4.96 | 21,769,250 |
| 2017-10-19 | $5.16 | $5.17 | $5.01 | $5.04 | $4.92 | 32,208,180 |
| 2017-10-18 | $5.20 | $5.27 | $5.15 | $5.17 | $5.05 | 23,014,020 |
| 2017-10-17 | $5.28 | $5.30 | $5.07 | $5.22 | $5.10 | 44,686,780 |
| 2017-10-16 | $5.41 | $5.67 | $5.40 | $5.41 | $5.28 | 46,898,670 |
| 2017-10-13 | $5.45 | $5.48 | $5.38 | $5.44 | $5.31 | 36,308,770 |
| 2017-10-12 | $5.46 | $5.48 | $5.32 | $5.39 | $5.26 | 39,574,790 |
| 2017-10-11 | $5.54 | $5.61 | $5.37 | $5.39 | $5.26 | 63,301,700 |
| 2017-10-10 | $5.58 | $5.60 | $5.48 | $5.57 | $5.44 | 54,559,180 |
| 2017-10-09 | $5.76 | $5.79 | $5.54 | $5.63 | $5.50 | 73,030,170 |
| 2017-10-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.62 | 0 |
| 2017-10-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.62 | 0 |
| 2017-10-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.62 | 0 |
| 2017-10-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.62 | 0 |
| 2017-10-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.62 | 0 |
| 2017-09-29 | $5.67 | $5.79 | $5.64 | $5.76 | $5.62 | 61,809,360 |
| 2017-09-28 | $5.71 | $5.82 | $5.62 | $5.67 | $5.54 | 61,346,020 |
| 2017-09-27 | $5.85 | $5.92 | $5.73 | $5.75 | $5.61 | 66,298,910 |
| 2017-09-26 | $5.68 | $5.77 | $5.61 | $5.72 | $5.58 | 44,469,700 |
| 2017-09-25 | $6.04 | $6.10 | $5.70 | $5.72 | $5.58 | 84,449,180 |
| 2017-09-22 | $5.81 | $6.10 | $5.74 | $6.02 | $5.88 | 98,201,460 |
| 2017-09-21 | $6.00 | $6.09 | $5.86 | $5.87 | $5.73 | 86,007,080 |
| 2017-09-20 | $5.90 | $6.20 | $5.71 | $6.11 | $5.97 | 134,774,430 |
| 2017-09-19 | $5.84 | $6.18 | $5.81 | $5.99 | $5.85 | 142,737,910 |
| 2017-09-18 | $5.84 | $5.91 | $5.71 | $5.85 | $5.71 | 92,941,960 |
| 2017-09-15 | $5.60 | $5.93 | $5.54 | $5.81 | $5.67 | 139,772,320 |
| 2017-09-14 | $5.65 | $5.72 | $5.58 | $5.65 | $5.52 | 83,548,050 |
| 2017-09-13 | $5.63 | $5.79 | $5.62 | $5.71 | $5.57 | 122,618,580 |
| 2017-09-12 | $5.67 | $5.74 | $5.55 | $5.60 | $5.47 | 122,510,590 |
| 2017-09-11 | $5.79 | $5.84 | $5.62 | $5.75 | $5.61 | 143,741,320 |
| 2017-09-08 | $6.26 | $6.26 | $5.71 | $5.81 | $5.67 | 294,934,170 |
| 2017-09-07 | $6.00 | $6.25 | $5.92 | $6.25 | $6.10 | 237,011,420 |
| 2017-09-06 | $5.58 | $5.86 | $5.48 | $5.68 | $5.55 | 274,249,590 |
| 2017-09-05 | $5.43 | $5.43 | $5.39 | $5.43 | $5.30 | 97,516,520 |
| 2017-09-04 | $4.98 | $5.06 | $4.93 | $4.94 | $4.82 | 49,958,110 |
| 2017-09-01 | $4.96 | $5.09 | $4.94 | $5.03 | $4.91 | 67,719,560 |
| 2017-08-31 | $4.87 | $5.07 | $4.87 | $5.00 | $4.88 | 67,704,950 |
| 2017-08-30 | $4.90 | $4.93 | $4.86 | $4.90 | $4.78 | 36,215,700 |
| 2017-08-29 | $4.87 | $4.98 | $4.84 | $4.94 | $4.82 | 52,783,990 |
| 2017-08-28 | $4.85 | $4.95 | $4.82 | $4.91 | $4.79 | 48,226,070 |
| 2017-08-25 | $4.84 | $4.93 | $4.81 | $4.89 | $4.77 | 52,360,970 |
| 2017-08-24 | $4.90 | $5.00 | $4.85 | $4.89 | $4.77 | 66,207,670 |
| 2017-08-23 | $5.02 | $5.08 | $4.89 | $4.93 | $4.81 | 102,431,820 |
| 2017-08-22 | $5.44 | $5.50 | $5.08 | $5.15 | $5.03 | 185,296,110 |
| 2017-08-21 | $5.08 | $5.36 | $4.82 | $5.36 | $5.23 | 126,219,590 |
| 2017-08-18 | $4.68 | $4.88 | $4.65 | $4.87 | $4.75 | 58,296,360 |
| 2017-08-17 | $4.72 | $4.81 | $4.69 | $4.72 | $4.61 | 30,262,130 |
| 2017-08-16 | $4.70 | $4.77 | $4.64 | $4.75 | $4.64 | 38,827,840 |
| 2017-08-15 | $4.78 | $4.81 | $4.70 | $4.73 | $4.62 | 61,987,970 |
| 2017-08-14 | $4.47 | $4.89 | $4.46 | $4.83 | $4.72 | 108,341,490 |
| 2017-08-11 | $4.57 | $4.64 | $4.44 | $4.47 | $4.36 | 34,620,170 |
| 2017-08-10 | $4.53 | $4.72 | $4.51 | $4.64 | $4.53 | 47,469,290 |
| 2017-08-09 | $4.59 | $4.61 | $4.52 | $4.55 | $4.44 | 17,142,260 |
| 2017-08-08 | $4.48 | $4.60 | $4.48 | $4.57 | $4.46 | 27,707,780 |
| 2017-08-07 | $4.51 | $4.51 | $4.45 | $4.50 | $4.39 | 12,989,740 |
| 2017-08-04 | $4.46 | $4.57 | $4.45 | $4.49 | $4.38 | 21,631,280 |
| 2017-08-03 | $4.44 | $4.48 | $4.42 | $4.48 | $4.37 | 14,015,170 |
| 2017-08-02 | $4.47 | $4.50 | $4.43 | $4.44 | $4.33 | 16,875,200 |
| 2017-08-01 | $4.52 | $4.54 | $4.44 | $4.48 | $4.37 | 27,862,520 |
| 2017-07-31 | $4.55 | $4.58 | $4.51 | $4.54 | $4.43 | 31,277,260 |
| 2017-07-28 | $4.63 | $4.64 | $4.58 | $4.64 | $4.53 | 16,982,450 |
| 2017-07-27 | $4.54 | $4.66 | $4.53 | $4.64 | $4.53 | 27,031,740 |
| 2017-07-26 | $4.55 | $4.61 | $4.51 | $4.56 | $4.45 | 16,665,280 |
| 2017-07-25 | $4.50 | $4.64 | $4.47 | $4.59 | $4.48 | 25,431,050 |
| 2017-07-24 | $4.51 | $4.54 | $4.46 | $4.51 | $4.40 | 17,891,850 |
| 2017-07-21 | $4.59 | $4.59 | $4.51 | $4.53 | $4.42 | 18,635,180 |
| 2017-07-20 | $4.60 | $4.63 | $4.56 | $4.59 | $4.48 | 19,061,040 |
| 2017-07-19 | $4.48 | $4.60 | $4.47 | $4.58 | $4.47 | 20,722,490 |
| 2017-07-18 | $4.42 | $4.53 | $4.42 | $4.51 | $4.40 | 15,343,340 |
| 2017-07-17 | $4.60 | $4.62 | $4.40 | $4.45 | $4.34 | 29,734,720 |
| 2017-07-14 | $4.51 | $4.88 | $4.46 | $4.67 | $4.56 | 26,146,150 |
| 2017-07-13 | $4.55 | $4.60 | $4.51 | $4.53 | $4.42 | 13,685,600 |
| 2017-07-12 | $4.53 | $4.57 | $4.42 | $4.57 | $4.46 | 24,198,580 |
| 2017-07-11 | $4.65 | $4.66 | $4.53 | $4.54 | $4.42 | 24,480,020 |
| 2017-07-10 | $4.60 | $4.68 | $4.60 | $4.66 | $4.54 | 21,118,520 |
| 2017-07-07 | $4.67 | $4.69 | $4.61 | $4.63 | $4.51 | 29,024,140 |
| 2017-07-06 | $4.78 | $4.79 | $4.67 | $4.70 | $4.58 | 39,217,680 |
| 2017-07-05 | $4.81 | $4.81 | $4.73 | $4.80 | $4.68 | 27,593,440 |
| 2017-07-04 | $4.85 | $4.88 | $4.80 | $4.81 | $4.69 | 23,669,320 |
| 2017-07-03 | $4.84 | $4.87 | $4.81 | $4.86 | $4.73 | 20,259,630 |
| 2017-06-30 | $4.87 | $4.89 | $4.81 | $4.83 | $4.71 | 23,637,890 |
| 2017-06-29 | $4.78 | $4.92 | $4.78 | $4.90 | $4.77 | 42,201,250 |
| 2017-06-28 | $4.80 | $4.84 | $4.75 | $4.77 | $4.65 | 17,829,430 |
| 2017-06-27 | $4.86 | $4.86 | $4.78 | $4.81 | $4.69 | 24,281,860 |
| 2017-06-26 | $4.80 | $4.90 | $4.79 | $4.88 | $4.75 | 28,625,950 |
| 2017-06-23 | $4.75 | $4.85 | $4.71 | $4.82 | $4.70 | 30,364,690 |
| 2017-06-22 | $4.93 | $4.99 | $4.77 | $4.78 | $4.66 | 46,255,170 |
| 2017-06-21 | $4.95 | $4.97 | $4.89 | $4.96 | $4.83 | 28,603,770 |
| 2017-06-20 | $4.98 | $4.99 | $4.89 | $4.95 | $4.82 | 45,792,330 |
| 2017-06-19 | $4.76 | $5.02 | $4.75 | $5.00 | $4.87 | 84,186,810 |
| 2017-06-16 | $4.85 | $4.88 | $4.73 | $4.74 | $4.62 | 46,686,330 |
| 2017-06-15 | $4.87 | $4.94 | $4.85 | $4.88 | $4.75 | 36,359,170 |
| 2017-06-14 | $4.92 | $4.96 | $4.85 | $4.86 | $4.73 | 37,487,740 |
| 2017-06-13 | $4.86 | $4.98 | $4.85 | $4.92 | $4.79 | 48,231,780 |
| 2017-06-12 | $4.96 | $5.01 | $4.85 | $4.89 | $4.76 | 47,175,130 |
| 2017-06-09 | $4.96 | $5.03 | $4.88 | $5.01 | $4.88 | 56,345,420 |
| 2017-06-08 | $5.07 | $5.10 | $4.96 | $5.00 | $4.87 | 66,821,020 |
| 2017-06-07 | $4.96 | $5.19 | $4.96 | $5.11 | $4.98 | 100,703,210 |
| 2017-06-06 | $4.96 | $5.09 | $4.90 | $5.00 | $4.87 | 76,067,600 |
| 2017-06-05 | $5.07 | $5.14 | $4.92 | $5.03 | $4.90 | 124,752,580 |
| 2017-06-02 | $4.60 | $5.10 | $4.54 | $5.10 | $4.97 | 124,444,040 |
| 2017-06-01 | $4.71 | $4.85 | $4.63 | $4.64 | $4.52 | 62,758,700 |
| 2017-05-31 | $4.83 | $4.84 | $4.68 | $4.73 | $4.61 | 66,623,330 |
| 2017-05-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.72 | 0 |
| 2017-05-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.72 | 0 |
| 2017-05-26 | $4.75 | $5.00 | $4.70 | $4.85 | $4.72 | 118,613,600 |
| 2017-05-25 | $4.62 | $4.81 | $4.53 | $4.74 | $4.62 | 71,825,590 |
| 2017-05-24 | $4.24 | $4.71 | $4.21 | $4.66 | $4.54 | 62,495,930 |
| 2017-05-23 | $4.61 | $4.66 | $4.28 | $4.33 | $4.22 | 57,190,810 |
| 2017-05-22 | $4.63 | $4.80 | $4.58 | $4.65 | $4.53 | 57,169,550 |
| 2017-05-19 | $4.67 | $4.75 | $4.60 | $4.67 | $4.55 | 48,268,680 |
| 2017-05-18 | $4.53 | $4.85 | $4.51 | $4.75 | $4.63 | 86,347,980 |
| 2017-05-17 | $4.57 | $4.78 | $4.54 | $4.63 | $4.51 | 64,699,340 |
| 2017-05-16 | $4.50 | $4.64 | $4.45 | $4.61 | $4.49 | 57,752,400 |
| 2017-05-15 | $4.44 | $4.54 | $4.34 | $4.48 | $4.36 | 43,089,820 |
| 2017-05-12 | $4.36 | $4.38 | $4.25 | $4.32 | $4.21 | 25,625,700 |
| 2017-05-11 | $4.25 | $4.37 | $4.14 | $4.36 | $4.25 | 35,389,720 |
| 2017-05-10 | $4.37 | $4.50 | $4.28 | $4.30 | $4.19 | 30,108,760 |
| 2017-05-09 | $4.48 | $4.48 | $4.33 | $4.39 | $4.28 | 37,893,100 |
| 2017-05-08 | $4.66 | $4.80 | $4.50 | $4.51 | $4.39 | 53,872,050 |
| 2017-05-05 | $4.57 | $4.86 | $4.51 | $4.73 | $4.61 | 82,715,640 |
| 2017-05-04 | $4.41 | $4.87 | $4.33 | $4.62 | $4.50 | 67,372,630 |
| 2017-05-03 | $4.42 | $4.48 | $4.38 | $4.43 | $4.32 | 19,974,910 |
| 2017-05-02 | $4.45 | $4.50 | $4.37 | $4.44 | $4.33 | 32,849,840 |
| 2017-05-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.43 | 0 |
| 2017-04-28 | $4.26 | $4.58 | $4.22 | $4.55 | $4.43 | 46,853,820 |
| 2017-04-27 | $4.32 | $4.32 | $4.15 | $4.27 | $4.16 | 40,337,660 |
| 2017-04-26 | $4.30 | $4.35 | $4.28 | $4.33 | $4.22 | 18,510,520 |
| 2017-04-25 | $4.33 | $4.37 | $4.24 | $4.30 | $4.19 | 25,790,300 |
| 2017-04-24 | $4.55 | $4.57 | $4.30 | $4.31 | $4.20 | 31,252,440 |
| 2017-04-21 | $4.61 | $4.63 | $4.54 | $4.57 | $4.45 | 23,741,010 |
| 2017-04-20 | $4.64 | $4.68 | $4.52 | $4.63 | $4.51 | 36,396,460 |
| 2017-04-19 | $4.62 | $4.68 | $4.55 | $4.65 | $4.53 | 39,242,950 |
| 2017-04-18 | $4.73 | $4.81 | $4.63 | $4.65 | $4.53 | 41,911,650 |
| 2017-04-17 | $4.91 | $4.98 | $4.70 | $4.75 | $4.63 | 53,140,130 |
| 2017-04-14 | $5.03 | $5.21 | $4.93 | $5.00 | $4.87 | 69,616,610 |
| 2017-04-13 | $5.00 | $5.26 | $4.99 | $5.06 | $4.93 | 84,026,100 |
| 2017-04-12 | $5.60 | $5.60 | $5.10 | $5.12 | $4.99 | 199,749,910 |
| 2017-04-11 | $4.87 | $5.26 | $4.82 | $5.26 | $5.12 | 64,019,150 |
| 2017-04-10 | $4.63 | $4.96 | $4.59 | $4.78 | $4.66 | 93,363,130 |
| 2017-04-07 | $4.63 | $4.69 | $4.59 | $4.64 | $4.52 | 34,287,460 |
| 2017-04-06 | $4.60 | $4.70 | $4.57 | $4.64 | $4.52 | 43,210,590 |
| 2017-04-05 | $4.54 | $4.69 | $4.54 | $4.63 | $4.51 | 48,063,950 |
| 2017-04-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2017-04-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.36 | 0 |
| 2017-03-31 | $4.52 | $4.54 | $4.44 | $4.48 | $4.36 | 18,471,220 |
| 2017-03-30 | $4.53 | $4.65 | $4.49 | $4.51 | $4.39 | 35,820,440 |
| 2017-03-29 | $4.51 | $4.58 | $4.44 | $4.56 | $4.44 | 26,638,120 |
| 2017-03-28 | $4.55 | $4.55 | $4.50 | $4.51 | $4.39 | 9,359,890 |
| 2017-03-27 | $4.51 | $4.56 | $4.50 | $4.55 | $4.43 | 17,850,130 |
| 2017-03-24 | $4.47 | $4.53 | $4.43 | $4.52 | $4.40 | 20,132,720 |
| 2017-03-23 | $4.44 | $4.53 | $4.42 | $4.48 | $4.36 | 18,147,410 |
| 2017-03-22 | $4.46 | $4.47 | $4.42 | $4.44 | $4.33 | 8,558,370 |
| 2017-03-21 | $4.44 | $4.48 | $4.43 | $4.48 | $4.36 | 9,958,440 |
| 2017-03-20 | $4.42 | $4.45 | $4.41 | $4.44 | $4.33 | 8,687,590 |
| 2017-03-17 | $4.50 | $4.51 | $4.42 | $4.43 | $4.32 | 14,720,550 |
| 2017-03-16 | $4.46 | $4.50 | $4.45 | $4.50 | $4.38 | 12,747,650 |
| 2017-03-15 | $4.45 | $4.48 | $4.43 | $4.45 | $4.34 | 6,701,650 |
| 2017-03-14 | $4.48 | $4.49 | $4.44 | $4.45 | $4.34 | 8,224,200 |
| 2017-03-13 | $4.44 | $4.48 | $4.41 | $4.48 | $4.36 | 9,711,600 |
| 2017-03-10 | $4.45 | $4.47 | $4.45 | $4.46 | $4.34 | 6,370,430 |
| 2017-03-09 | $4.50 | $4.51 | $4.44 | $4.46 | $4.34 | 14,864,460 |
| 2017-03-08 | $4.52 | $4.54 | $4.50 | $4.51 | $4.39 | 9,426,400 |
| 2017-03-07 | $4.53 | $4.54 | $4.49 | $4.52 | $4.40 | 13,901,960 |
| 2017-03-06 | $4.52 | $4.54 | $4.50 | $4.53 | $4.41 | 13,727,110 |
| 2017-03-03 | $4.51 | $4.54 | $4.49 | $4.52 | $4.40 | 13,941,580 |
| 2017-03-02 | $4.57 | $4.59 | $4.52 | $4.52 | $4.40 | 15,092,250 |
| 2017-03-01 | $4.56 | $4.61 | $4.56 | $4.57 | $4.45 | 20,114,170 |
| 2017-02-28 | $4.59 | $4.60 | $4.54 | $4.57 | $4.45 | 16,423,870 |
| 2017-02-27 | $4.72 | $4.75 | $4.58 | $4.59 | $4.47 | 39,943,950 |
| 2017-02-24 | $4.81 | $4.81 | $4.66 | $4.68 | $4.56 | 53,812,990 |
| 2017-02-23 | $4.64 | $4.81 | $4.58 | $4.77 | $4.65 | 58,939,240 |
| 2017-02-22 | $4.62 | $4.70 | $4.60 | $4.66 | $4.54 | 26,214,050 |
| 2017-02-21 | $4.64 | $4.65 | $4.57 | $4.64 | $4.52 | 19,875,500 |
| 2017-02-20 | $4.51 | $4.66 | $4.50 | $4.63 | $4.51 | 31,647,930 |
| 2017-02-17 | $4.60 | $4.63 | $4.48 | $4.52 | $4.40 | 24,662,290 |
| 2017-02-16 | $4.50 | $4.67 | $4.47 | $4.61 | $4.49 | 32,922,590 |
| 2017-02-15 | $4.51 | $4.54 | $4.44 | $4.50 | $4.38 | 17,866,220 |
| 2017-02-14 | $4.54 | $4.55 | $4.49 | $4.52 | $4.40 | 16,386,950 |
| 2017-02-13 | $4.55 | $4.61 | $4.51 | $4.55 | $4.43 | 23,566,750 |
| 2017-02-10 | $4.40 | $4.65 | $4.37 | $4.53 | $4.41 | 48,483,370 |
| 2017-02-09 | $4.36 | $4.42 | $4.35 | $4.40 | $4.29 | 20,472,640 |
| 2017-02-08 | $4.29 | $4.45 | $4.25 | $4.38 | $4.27 | 17,719,440 |
| 2017-02-07 | $4.31 | $4.32 | $4.25 | $4.31 | $4.20 | 10,468,980 |
| 2017-02-06 | $4.29 | $4.32 | $4.28 | $4.32 | $4.21 | 8,412,650 |
| 2017-02-03 | $4.30 | $4.32 | $4.28 | $4.29 | $4.18 | 7,169,900 |
| 2017-02-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.19 | 0 |
| 2017-02-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.19 | 0 |
| 2017-01-31 | $4.30 | $4.30 | $4.30 | $4.30 | $4.19 | 0 |
| 2017-01-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.19 | 0 |
| 2017-01-27 | $4.30 | $4.30 | $4.30 | $4.30 | $4.19 | 0 |
| 2017-01-26 | $4.31 | $4.31 | $4.27 | $4.30 | $4.19 | 9,840,280 |
| 2017-01-25 | $4.36 | $4.36 | $4.23 | $4.33 | $4.22 | 18,914,100 |
| 2017-01-24 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2017-01-23 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2017-01-20 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2017-01-19 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2017-01-18 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2017-01-17 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2017-01-16 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2017-01-13 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2017-01-12 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2017-01-11 | $4.37 | $4.37 | $4.37 | $4.37 | $4.26 | 0 |
| 2017-01-10 | $4.36 | $4.39 | $4.33 | $4.37 | $4.26 | 11,122,060 |
| 2017-01-09 | $4.32 | $4.36 | $4.31 | $4.36 | $4.25 | 9,504,220 |
| 2017-01-06 | $4.35 | $4.36 | $4.32 | $4.34 | $4.23 | 8,171,290 |
| 2017-01-05 | $4.37 | $4.37 | $4.33 | $4.35 | $4.24 | 8,799,810 |
| 2017-01-04 | $4.34 | $4.36 | $4.32 | $4.36 | $4.25 | 9,712,920 |
| 2017-01-03 | $4.27 | $4.34 | $4.27 | $4.33 | $4.22 | 10,374,710 |
| 2017-01-02 | $4.28 | $4.28 | $4.28 | $4.28 | $4.17 | 0 |
| 2016-12-30 | $4.26 | $4.28 | $4.25 | $4.28 | $4.17 | 8,226,300 |
| 2016-12-29 | $4.26 | $4.29 | $4.25 | $4.26 | $4.15 | 10,259,020 |
| 2016-12-28 | $4.32 | $4.34 | $4.25 | $4.27 | $4.16 | 9,795,050 |
| 2016-12-27 | $4.31 | $4.34 | $4.29 | $4.33 | $4.22 | 6,042,940 |
| 2016-12-26 | $4.28 | $4.32 | $4.24 | $4.31 | $4.20 | 8,990,650 |
| 2016-12-23 | $4.36 | $4.36 | $4.28 | $4.30 | $4.19 | 10,198,670 |
| 2016-12-22 | $4.37 | $4.39 | $4.35 | $4.36 | $4.25 | 9,244,100 |
| 2016-12-21 | $4.34 | $4.37 | $4.34 | $4.37 | $4.26 | 8,380,030 |
| 2016-12-20 | $4.34 | $4.36 | $4.31 | $4.33 | $4.22 | 7,987,800 |
| 2016-12-19 | $4.36 | $4.36 | $4.32 | $4.34 | $4.23 | 8,537,660 |
| 2016-12-16 | $4.33 | $4.37 | $4.31 | $4.35 | $4.24 | 6,823,610 |
| 2016-12-15 | $4.28 | $4.36 | $4.28 | $4.33 | $4.22 | 12,994,950 |
| 2016-12-14 | $4.34 | $4.36 | $4.29 | $4.29 | $4.18 | 10,243,240 |
| 2016-12-13 | $4.32 | $4.35 | $4.26 | $4.33 | $4.22 | 12,422,130 |
| 2016-12-12 | $4.53 | $4.53 | $4.32 | $4.32 | $4.21 | 26,096,340 |
| 2016-12-09 | $4.52 | $4.56 | $4.50 | $4.53 | $4.41 | 10,003,410 |
| 2016-12-08 | $4.58 | $4.61 | $4.52 | $4.53 | $4.41 | 17,638,850 |
| 2016-12-07 | $4.49 | $4.62 | $4.48 | $4.61 | $4.49 | 27,894,750 |
| 2016-12-06 | $4.51 | $4.54 | $4.48 | $4.50 | $4.38 | 10,435,230 |
| 2016-12-05 | $4.50 | $4.57 | $4.48 | $4.50 | $4.38 | 23,574,830 |
| 2016-12-02 | $4.66 | $4.72 | $4.56 | $4.57 | $4.45 | 29,585,210 |
| 2016-12-01 | $4.56 | $4.72 | $4.56 | $4.70 | $4.58 | 38,943,570 |
| 2016-11-30 | $4.58 | $4.62 | $4.55 | $4.57 | $4.45 | 15,933,390 |
| 2016-11-29 | $4.61 | $4.68 | $4.58 | $4.59 | $4.47 | 23,747,200 |
| 2016-11-28 | $4.62 | $4.69 | $4.59 | $4.64 | $4.52 | 33,017,630 |
| 2016-11-25 | $4.53 | $4.69 | $4.47 | $4.62 | $4.50 | 38,378,000 |
| 2016-11-24 | $4.54 | $4.57 | $4.51 | $4.54 | $4.42 | 17,782,020 |
| 2016-11-23 | $4.62 | $4.63 | $4.52 | $4.55 | $4.43 | 20,709,040 |
| 2016-11-22 | $4.58 | $4.65 | $4.56 | $4.61 | $4.49 | 33,647,960 |
| 2016-11-21 | $4.56 | $4.61 | $4.55 | $4.59 | $4.47 | 33,583,930 |
| 2016-11-18 | $4.58 | $4.58 | $4.52 | $4.53 | $4.41 | 15,988,470 |
| 2016-11-17 | $4.54 | $4.59 | $4.50 | $4.59 | $4.47 | 25,765,380 |
| 2016-11-16 | $4.53 | $4.56 | $4.52 | $4.55 | $4.43 | 18,021,060 |
| 2016-11-15 | $4.56 | $4.58 | $4.51 | $4.53 | $4.41 | 25,920,500 |
| 2016-11-14 | $4.54 | $4.56 | $4.51 | $4.56 | $4.44 | 25,473,190 |
| 2016-11-11 | $4.50 | $4.58 | $4.49 | $4.55 | $4.43 | 39,059,210 |
| 2016-11-10 | $4.40 | $4.48 | $4.40 | $4.47 | $4.35 | 24,244,500 |
| 2016-11-09 | $4.44 | $4.45 | $4.34 | $4.38 | $4.27 | 16,051,980 |
| 2016-11-08 | $4.43 | $4.46 | $4.42 | $4.44 | $4.33 | 13,570,270 |
| 2016-11-07 | $4.40 | $4.44 | $4.38 | $4.43 | $4.32 | 11,037,620 |
| 2016-11-04 | $4.40 | $4.43 | $4.38 | $4.39 | $4.28 | 11,480,290 |
| 2016-11-03 | $4.36 | $4.43 | $4.35 | $4.42 | $4.31 | 14,637,880 |
| 2016-11-02 | $4.44 | $4.44 | $4.37 | $4.37 | $4.26 | 14,952,600 |
| 2016-11-01 | $4.40 | $4.45 | $4.39 | $4.44 | $4.33 | 13,295,510 |
| 2016-10-31 | $4.44 | $4.45 | $4.37 | $4.41 | $4.30 | 0 |
| 2016-10-28 | $4.49 | $4.52 | $4.45 | $4.46 | $4.34 | 12,708,630 |
| 2016-10-27 | $4.50 | $4.51 | $4.46 | $4.49 | $4.37 | 17,420,630 |
| 2016-10-26 | $4.51 | $4.54 | $4.49 | $4.52 | $4.40 | 18,578,260 |
| 2016-10-25 | $4.53 | $4.54 | $4.50 | $4.52 | $4.40 | 23,820,080 |
| 2016-10-24 | $4.51 | $4.56 | $4.47 | $4.53 | $4.41 | 29,804,850 |
| 2016-10-21 | $4.57 | $4.59 | $4.48 | $4.52 | $4.40 | 25,019,710 |
| 2016-10-20 | $4.60 | $4.62 | $4.56 | $4.59 | $4.47 | 12,872,140 |
| 2016-10-19 | $4.65 | $4.67 | $4.59 | $4.60 | $4.48 | 24,199,500 |
| 2016-10-18 | $4.59 | $4.66 | $4.55 | $4.64 | $4.52 | 24,910,450 |
| 2016-10-17 | $4.54 | $4.67 | $4.51 | $4.59 | $4.47 | 50,080,690 |
| 2016-10-14 | $4.52 | $4.53 | $4.46 | $4.52 | $4.40 | 20,112,540 |
| 2016-10-13 | $4.49 | $4.55 | $4.49 | $4.54 | $4.42 | 33,680,910 |
| 2016-10-12 | $4.55 | $4.57 | $4.48 | $4.51 | $4.39 | 23,571,760 |
| 2016-10-11 | $4.53 | $4.62 | $4.50 | $4.58 | $4.46 | 39,478,930 |
| 2016-10-10 | $4.47 | $4.54 | $4.44 | $4.54 | $4.42 | 32,814,420 |
| 2016-10-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.34 | 0 |
| 2016-10-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.34 | 0 |
| 2016-10-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.34 | 0 |
| 2016-10-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.34 | 0 |
| 2016-10-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.34 | 0 |
| 2016-09-30 | $4.46 | $4.48 | $4.41 | $4.45 | $4.34 | 21,994,680 |
| 2016-09-29 | $4.47 | $4.51 | $4.45 | $4.48 | $4.36 | 16,484,350 |
| 2016-09-28 | $4.49 | $4.53 | $4.45 | $4.46 | $4.34 | 14,961,450 |
| 2016-09-27 | $4.48 | $4.53 | $4.43 | $4.52 | $4.40 | 22,451,400 |
| 2016-09-26 | $4.63 | $4.66 | $4.47 | $4.49 | $4.37 | 33,497,100 |
| 2016-09-23 | $4.76 | $4.77 | $4.62 | $4.65 | $4.53 | 37,100,480 |
| 2016-09-22 | $4.82 | $4.85 | $4.70 | $4.78 | $4.66 | 51,584,520 |
| 2016-09-21 | $4.89 | $4.93 | $4.74 | $4.78 | $4.66 | 54,988,440 |
| 2016-09-20 | $4.65 | $4.93 | $4.60 | $4.89 | $4.76 | 95,177,980 |
| 2016-09-19 | $4.73 | $4.88 | $4.63 | $4.68 | $4.56 | 71,474,480 |
| 2016-09-16 | $4.57 | $4.57 | $4.57 | $4.57 | $4.45 | 0 |
| 2016-09-15 | $4.57 | $4.57 | $4.57 | $4.57 | $4.45 | 0 |
| 2016-09-14 | $4.70 | $4.72 | $4.54 | $4.57 | $4.45 | 33,006,600 |
| 2016-09-13 | $4.66 | $4.97 | $4.66 | $4.76 | $4.64 | 67,427,840 |
| 2016-09-12 | $4.60 | $4.77 | $4.55 | $4.69 | $4.57 | 48,830,010 |
| 2016-09-09 | $4.45 | $4.83 | $4.43 | $4.70 | $4.58 | 70,646,240 |
| 2016-09-08 | $4.45 | $4.55 | $4.45 | $4.46 | $4.34 | 22,769,550 |
| 2016-09-07 | $4.39 | $4.50 | $4.37 | $4.44 | $4.33 | 29,795,390 |
| 2016-09-06 | $4.33 | $4.39 | $4.28 | $4.38 | $4.27 | 8,975,940 |
| 2016-09-05 | $4.34 | $4.36 | $4.33 | $4.34 | $4.23 | 5,753,800 |
| 2016-09-02 | $4.33 | $4.36 | $4.30 | $4.33 | $4.22 | 7,529,090 |
| 2016-09-01 | $4.40 | $4.40 | $4.33 | $4.33 | $4.22 | 7,973,370 |
| 2016-08-31 | $4.42 | $4.44 | $4.36 | $4.40 | $4.29 | 8,650,020 |
| 2016-08-30 | $4.42 | $4.45 | $4.38 | $4.42 | $4.31 | 11,569,150 |
| 2016-08-29 | $4.33 | $4.58 | $4.32 | $4.42 | $4.31 | 20,035,450 |
| 2016-08-26 | $4.32 | $4.36 | $4.31 | $4.33 | $4.22 | 7,242,790 |
| 2016-08-25 | $4.33 | $4.33 | $4.28 | $4.31 | $4.20 | 9,167,340 |
| 2016-08-24 | $4.36 | $4.39 | $4.31 | $4.35 | $4.24 | 11,265,740 |
| 2016-08-23 | $4.36 | $4.41 | $4.33 | $4.38 | $4.27 | 12,288,630 |
| 2016-08-22 | $4.41 | $4.55 | $4.38 | $4.39 | $4.28 | 22,048,250 |
| 2016-08-19 | $4.36 | $4.40 | $4.35 | $4.40 | $4.29 | 8,935,470 |
| 2016-08-18 | $4.36 | $4.41 | $4.36 | $4.37 | $4.26 | 11,568,360 |
| 2016-08-17 | $4.35 | $4.39 | $4.33 | $4.38 | $4.27 | 9,438,140 |
| 2016-08-16 | $4.36 | $4.39 | $4.34 | $4.36 | $4.25 | 9,755,360 |
| 2016-08-15 | $4.28 | $4.37 | $4.28 | $4.36 | $4.25 | 14,282,230 |
| 2016-08-12 | $4.22 | $4.28 | $4.22 | $4.28 | $4.17 | 5,876,300 |
| 2016-08-11 | $4.27 | $4.29 | $4.23 | $4.24 | $4.13 | 6,302,710 |
| 2016-08-10 | $4.28 | $4.32 | $4.26 | $4.27 | $4.16 | 7,272,540 |
| 2016-08-09 | $4.24 | $4.29 | $4.24 | $4.28 | $4.17 | 8,289,610 |
| 2016-08-08 | $4.21 | $4.27 | $4.18 | $4.26 | $4.15 | 6,254,240 |
| 2016-08-05 | $4.23 | $4.25 | $4.21 | $4.21 | $4.10 | 6,054,020 |
| 2016-08-04 | $4.20 | $4.28 | $4.17 | $4.26 | $4.15 | 7,613,090 |
| 2016-08-03 | $4.18 | $4.24 | $4.16 | $4.20 | $4.09 | 5,200,500 |
| 2016-08-02 | $4.13 | $4.19 | $4.13 | $4.19 | $4.08 | 4,524,490 |
| 2016-08-01 | $4.20 | $4.21 | $4.12 | $4.14 | $4.03 | 8,164,300 |
| 2016-07-29 | $4.22 | $4.23 | $4.19 | $4.20 | $4.09 | 6,326,980 |
| 2016-07-28 | $4.25 | $4.26 | $4.19 | $4.23 | $4.12 | 9,752,270 |
| 2016-07-27 | $4.41 | $4.42 | $4.20 | $4.25 | $4.14 | 14,081,270 |
| 2016-07-26 | $4.37 | $4.41 | $4.35 | $4.41 | $4.30 | 6,159,220 |
| 2016-07-25 | $4.35 | $4.39 | $4.35 | $4.37 | $4.26 | 5,494,600 |
| 2016-07-22 | $4.38 | $4.41 | $4.34 | $4.35 | $4.24 | 5,964,650 |
| 2016-07-21 | $4.38 | $4.43 | $4.36 | $4.40 | $4.29 | 7,927,920 |
| 2016-07-20 | $4.39 | $4.40 | $4.36 | $4.38 | $4.27 | 5,793,380 |
| 2016-07-19 | $4.39 | $4.39 | $4.33 | $4.38 | $4.27 | 7,399,520 |
| 2016-07-18 | $4.44 | $4.44 | $4.37 | $4.38 | $4.27 | 9,819,020 |
| 2016-07-15 | $4.44 | $4.47 | $4.41 | $4.44 | $4.33 | 9,017,900 |
| 2016-07-14 | $4.46 | $4.46 | $4.40 | $4.44 | $4.33 | 10,514,580 |
| 2016-07-13 | $4.45 | $4.49 | $4.42 | $4.46 | $4.34 | 13,030,100 |
| 2016-07-12 | $4.39 | $4.46 | $4.36 | $4.45 | $4.34 | 12,941,010 |
| 2016-07-11 | $4.39 | $4.44 | $4.37 | $4.39 | $4.28 | 10,774,930 |
| 2016-07-08 | $4.48 | $4.48 | $4.37 | $4.38 | $4.27 | 14,730,440 |
| 2016-07-07 | $4.45 | $4.53 | $4.44 | $4.48 | $4.36 | 17,582,780 |
| 2016-07-06 | $4.38 | $4.60 | $4.33 | $4.53 | $4.41 | 34,145,750 |
| 2016-07-05 | $4.31 | $4.42 | $4.28 | $4.38 | $4.27 | 20,621,310 |
| 2016-07-04 | $4.22 | $4.32 | $4.21 | $4.32 | $4.21 | 14,101,190 |
| 2016-07-01 | $4.27 | $4.28 | $4.22 | $4.23 | $4.12 | 6,952,880 |
| 2016-06-30 | $4.24 | $4.28 | $4.21 | $4.26 | $4.15 | 12,497,690 |
| 2016-06-29 | $4.20 | $4.24 | $4.20 | $4.24 | $4.13 | 10,613,240 |
| 2016-06-28 | $4.16 | $4.20 | $4.14 | $4.19 | $4.08 | 8,659,360 |
| 2016-06-27 | $4.11 | $4.19 | $4.09 | $4.18 | $4.07 | 8,210,790 |
| 2016-06-24 | $4.19 | $4.22 | $4.08 | $4.13 | $4.02 | 9,617,360 |
| 2016-06-23 | $4.24 | $4.24 | $4.15 | $4.18 | $4.07 | 7,786,910 |
| 2016-06-22 | $4.21 | $4.28 | $4.21 | $4.25 | $4.14 | 10,225,200 |
| 2016-06-21 | $4.15 | $4.29 | $4.14 | $4.26 | $4.15 | 23,470,470 |
| 2016-06-20 | $4.15 | $4.15 | $4.09 | $4.13 | $4.02 | 7,073,610 |
| 2016-06-17 | $4.11 | $4.16 | $4.11 | $4.14 | $4.03 | 8,867,610 |
| 2016-06-16 | $4.17 | $4.17 | $4.11 | $4.13 | $4.02 | 9,037,460 |
| 2016-06-15 | $4.09 | $4.19 | $4.07 | $4.17 | $4.06 | 8,397,780 |
| 2016-06-14 | $4.08 | $4.14 | $4.07 | $4.13 | $4.02 | 5,963,300 |
| 2016-06-13 | $4.22 | $4.22 | $4.10 | $4.10 | $3.97 | 9,692,610 |
| 2016-06-10 | $4.22 | $4.22 | $4.22 | $4.22 | $4.09 | 0 |
| 2016-06-09 | $4.22 | $4.22 | $4.22 | $4.22 | $4.09 | 0 |
| 2016-06-08 | $4.27 | $4.27 | $4.17 | $4.22 | $4.09 | 9,513,200 |
| 2016-06-07 | $4.26 | $4.28 | $4.23 | $4.26 | $4.13 | 6,208,420 |
| 2016-06-06 | $4.30 | $4.33 | $4.26 | $4.26 | $4.13 | 6,906,290 |
| 2016-06-03 | $4.28 | $4.31 | $4.24 | $4.29 | $4.16 | 10,997,380 |
| 2016-06-02 | $4.27 | $4.29 | $4.24 | $4.28 | $4.15 | 9,861,640 |
| 2016-06-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.14 | 0 |
| 2016-05-31 | $4.14 | $4.28 | $4.13 | $4.27 | $4.14 | 13,467,150 |
| 2016-05-30 | $4.13 | $4.18 | $4.11 | $4.13 | $4.00 | 5,496,640 |
| 2016-05-27 | $4.15 | $4.19 | $4.11 | $4.17 | $4.04 | 7,040,500 |
| 2016-05-26 | $4.16 | $4.17 | $4.07 | $4.15 | $4.02 | 7,632,360 |
| 2016-05-25 | $4.17 | $4.21 | $4.13 | $4.15 | $4.02 | 5,651,080 |
| 2016-05-24 | $4.23 | $4.23 | $4.12 | $4.16 | $4.03 | 8,781,410 |
| 2016-05-23 | $4.19 | $4.28 | $4.18 | $4.25 | $4.12 | 12,810,130 |
| 2016-05-20 | $4.09 | $4.25 | $4.08 | $4.20 | $4.07 | 11,191,820 |
| 2016-05-19 | $4.11 | $4.18 | $4.10 | $4.12 | $3.99 | 8,158,410 |
| 2016-05-18 | $4.18 | $4.20 | $4.06 | $4.11 | $3.98 | 12,928,540 |
| 2016-05-17 | $4.25 | $4.27 | $4.20 | $4.21 | $4.08 | 9,698,940 |
| 2016-05-16 | $4.19 | $4.27 | $4.17 | $4.26 | $4.13 | 12,445,380 |
| 2016-05-13 | $4.25 | $4.27 | $4.18 | $4.21 | $4.08 | 15,495,750 |
| 2016-05-12 | $4.29 | $4.29 | $4.21 | $4.26 | $4.13 | 14,097,320 |
| 2016-05-11 | $4.44 | $4.45 | $4.30 | $4.34 | $4.21 | 17,394,460 |
| 2016-05-10 | $4.40 | $4.45 | $4.39 | $4.42 | $4.29 | 8,617,850 |
| 2016-05-09 | $4.60 | $4.61 | $4.38 | $4.42 | $4.29 | 20,019,620 |
| 2016-05-06 | $4.79 | $4.80 | $4.63 | $4.64 | $4.50 | 16,515,440 |
| 2016-05-05 | $4.76 | $4.80 | $4.75 | $4.79 | $4.64 | 9,686,700 |
| 2016-05-04 | $4.77 | $4.81 | $4.75 | $4.78 | $4.63 | 12,852,540 |
| 2016-05-03 | $4.71 | $4.81 | $4.68 | $4.80 | $4.65 | 10,862,100 |
| 2016-05-02 | $4.71 | $4.71 | $4.71 | $4.71 | $4.57 | 0 |
| 2016-04-29 | $4.68 | $4.73 | $4.67 | $4.71 | $4.57 | 10,538,190 |
| 2016-04-28 | $4.78 | $4.79 | $4.65 | $4.71 | $4.57 | 11,158,360 |
| 2016-04-27 | $4.80 | $4.83 | $4.76 | $4.78 | $4.63 | 7,501,520 |
| 2016-04-26 | $4.76 | $4.82 | $4.71 | $4.81 | $4.66 | 9,444,300 |
| 2016-04-25 | $4.77 | $4.78 | $4.67 | $4.76 | $4.61 | 9,399,700 |
| 2016-04-22 | $4.77 | $4.82 | $4.70 | $4.77 | $4.62 | 14,994,100 |
| 2016-04-21 | $4.80 | $4.91 | $4.79 | $4.81 | $4.66 | 13,870,010 |
| 2016-04-20 | $5.06 | $5.08 | $4.72 | $4.83 | $4.68 | 24,220,540 |
| 2016-04-19 | $5.11 | $5.13 | $5.00 | $5.05 | $4.90 | 22,493,240 |
| 2016-04-18 | $5.24 | $5.25 | $5.03 | $5.11 | $4.95 | 30,510,980 |
| 2016-04-15 | $5.25 | $5.33 | $5.23 | $5.30 | $5.14 | 17,630,680 |
| 2016-04-14 | $5.26 | $5.29 | $5.18 | $5.28 | $5.12 | 18,794,260 |
| 2016-04-13 | $5.13 | $5.35 | $5.11 | $5.24 | $5.08 | 44,386,710 |
| 2016-04-12 | $5.15 | $5.16 | $5.03 | $5.10 | $4.94 | 13,093,240 |
| 2016-04-11 | $5.02 | $5.11 | $5.01 | $5.09 | $4.93 | 20,970,840 |
| 2016-04-08 | $5.00 | $5.04 | $4.91 | $4.99 | $4.84 | 20,847,630 |
| 2016-04-07 | $5.16 | $5.18 | $5.02 | $5.05 | $4.90 | 22,089,600 |
| 2016-04-06 | $5.08 | $5.18 | $5.04 | $5.16 | $5.00 | 29,527,310 |
| 2016-04-05 | $4.99 | $5.10 | $4.97 | $5.08 | $4.92 | 20,069,830 |
| 2016-04-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.84 | 0 |
| 2016-04-01 | $5.00 | $5.01 | $4.90 | $4.99 | $4.84 | 10,908,610 |
| 2016-03-31 | $5.03 | $5.04 | $4.99 | $5.01 | $4.86 | 11,765,290 |
| 2016-03-30 | $4.92 | $5.02 | $4.91 | $5.02 | $4.87 | 11,144,820 |
| 2016-03-29 | $5.00 | $5.00 | $4.86 | $4.90 | $4.75 | 12,635,000 |
| 2016-03-28 | $5.03 | $5.08 | $4.99 | $5.01 | $4.86 | 14,160,950 |
| 2016-03-25 | $5.01 | $5.07 | $5.00 | $5.05 | $4.90 | 12,120,430 |
| 2016-03-24 | $5.08 | $5.12 | $5.03 | $5.04 | $4.89 | 17,603,560 |
| 2016-03-23 | $5.07 | $5.17 | $5.02 | $5.13 | $4.97 | 30,175,540 |
| 2016-03-22 | $5.01 | $5.12 | $4.97 | $5.05 | $4.90 | 26,216,980 |
| 2016-03-21 | $5.08 | $5.08 | $5.00 | $5.05 | $4.90 | 26,286,520 |
| 2016-03-18 | $4.88 | $5.04 | $4.86 | $4.99 | $4.84 | 26,985,940 |
| 2016-03-17 | $4.79 | $4.90 | $4.77 | $4.88 | $4.73 | 15,929,130 |
| 2016-03-16 | $4.86 | $4.87 | $4.72 | $4.77 | $4.62 | 10,354,270 |
| 2016-03-15 | $4.86 | $4.86 | $4.78 | $4.81 | $4.66 | 8,520,700 |
| 2016-03-14 | $4.78 | $4.90 | $4.71 | $4.82 | $4.67 | 17,395,640 |
| 2016-03-11 | $4.70 | $4.76 | $4.67 | $4.71 | $4.57 | 9,831,720 |
| 2016-03-10 | $4.85 | $4.89 | $4.68 | $4.76 | $4.61 | 15,714,880 |
| 2016-03-09 | $4.90 | $4.92 | $4.81 | $4.85 | $4.70 | 15,424,330 |
| 2016-03-08 | $4.92 | $5.00 | $4.80 | $5.00 | $4.85 | 32,528,440 |
| 2016-03-07 | $5.27 | $5.27 | $5.00 | $5.05 | $4.90 | 61,203,370 |
| 2016-03-04 | $5.03 | $5.03 | $4.74 | $4.79 | $4.64 | 18,264,050 |
| 2016-03-03 | $4.87 | $4.99 | $4.83 | $4.91 | $4.76 | 22,270,550 |
| 2016-03-02 | $4.73 | $4.97 | $4.64 | $4.90 | $4.75 | 27,589,740 |
| 2016-03-01 | $4.50 | $4.63 | $4.45 | $4.61 | $4.47 | 14,038,970 |
| 2016-02-29 | $4.68 | $4.68 | $4.39 | $4.47 | $4.33 | 16,465,000 |
| 2016-02-26 | $4.64 | $4.73 | $4.55 | $4.64 | $4.50 | 14,846,400 |
| 2016-02-25 | $5.08 | $5.08 | $4.55 | $4.60 | $4.46 | 19,491,600 |
| 2016-02-24 | $5.02 | $5.06 | $4.89 | $5.05 | $4.90 | 15,271,990 |
| 2016-02-23 | $5.04 | $5.11 | $4.96 | $5.03 | $4.88 | 16,455,230 |
| 2016-02-22 | $5.19 | $5.20 | $5.01 | $5.07 | $4.92 | 29,381,670 |
| 2016-02-19 | $4.81 | $4.96 | $4.80 | $4.84 | $4.69 | 15,998,340 |
| 2016-02-18 | $4.99 | $4.99 | $4.80 | $4.81 | $4.66 | 15,068,360 |
| 2016-02-17 | $4.83 | $4.90 | $4.74 | $4.86 | $4.71 | 17,821,520 |
| 2016-02-16 | $4.61 | $4.91 | $4.61 | $4.85 | $4.70 | 19,474,130 |
| 2016-02-15 | $4.54 | $4.61 | $4.45 | $4.58 | $4.44 | 8,507,670 |
| 2016-02-12 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 0 |
| 2016-02-11 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 0 |
| 2016-02-10 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 0 |
| 2016-02-09 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 0 |
| 2016-02-08 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 0 |
| 2016-02-05 | $4.62 | $4.70 | $4.62 | $4.66 | $4.52 | 13,055,940 |
| 2016-02-04 | $4.57 | $4.67 | $4.57 | $4.61 | $4.47 | 14,772,750 |
| 2016-02-03 | $4.52 | $4.58 | $4.49 | $4.57 | $4.43 | 12,835,710 |
| 2016-02-02 | $4.49 | $4.59 | $4.42 | $4.55 | $4.41 | 10,905,580 |
| 2016-02-01 | $4.62 | $4.66 | $4.39 | $4.47 | $4.33 | 15,525,470 |
| 2016-01-29 | $4.53 | $4.70 | $4.51 | $4.64 | $4.50 | 16,620,100 |
| 2016-01-28 | $4.77 | $4.89 | $4.51 | $4.53 | $4.39 | 10,608,420 |
| 2016-01-27 | $4.84 | $4.94 | $4.65 | $4.82 | $4.67 | 14,740,550 |
| 2016-01-26 | $5.12 | $5.13 | $4.73 | $4.86 | $4.71 | 16,809,170 |
| 2016-01-25 | $5.10 | $5.19 | $5.08 | $5.14 | $4.98 | 13,075,290 |
| 2016-01-22 | $5.05 | $5.12 | $4.90 | $5.06 | $4.91 | 23,724,750 |
| 2016-01-21 | $5.18 | $5.25 | $5.01 | $5.02 | $4.87 | 26,248,370 |
| 2016-01-20 | $5.26 | $5.35 | $5.19 | $5.22 | $5.06 | 14,111,100 |
| 2016-01-19 | $5.13 | $5.44 | $5.10 | $5.33 | $5.17 | 22,004,760 |
| 2016-01-18 | $5.10 | $5.26 | $5.01 | $5.16 | $5.00 | 23,097,840 |
| 2016-01-15 | $5.60 | $5.64 | $5.20 | $5.25 | $5.09 | 29,857,500 |
| 2016-01-14 | $5.38 | $5.65 | $5.27 | $5.63 | $5.46 | 24,814,010 |
| 2016-01-13 | $5.66 | $5.82 | $5.53 | $5.55 | $5.38 | 24,996,020 |
| 2016-01-12 | $5.62 | $5.71 | $5.41 | $5.62 | $5.45 | 21,465,700 |
| 2016-01-11 | $5.77 | $5.80 | $5.51 | $5.55 | $5.38 | 35,555,750 |
| 2016-01-08 | $5.75 | $6.07 | $5.54 | $5.89 | $5.71 | 60,405,850 |
| 2016-01-07 | $6.07 | $6.07 | $5.50 | $5.53 | $5.36 | 12,743,400 |
| 2016-01-06 | $5.75 | $6.12 | $5.69 | $6.10 | $5.91 | 51,578,960 |
| 2016-01-05 | $5.34 | $5.80 | $5.21 | $5.77 | $5.59 | 54,549,980 |
| 2016-01-04 | $6.00 | $6.02 | $5.42 | $5.45 | $5.28 | 22,495,590 |
| 2016-01-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.83 | 0 |
| 2015-12-31 | $6.06 | $6.12 | $5.98 | $6.01 | $5.83 | 27,656,560 |
| 2015-12-30 | $5.93 | $6.14 | $5.89 | $6.13 | $5.94 | 41,435,400 |
| 2015-12-29 | $5.90 | $5.94 | $5.82 | $5.92 | $5.74 | 18,079,860 |
| 2015-12-28 | $6.00 | $6.07 | $5.89 | $5.90 | $5.72 | 35,543,690 |
| 2015-12-25 | $6.02 | $6.04 | $5.94 | $5.98 | $5.80 | 15,728,090 |
| 2015-12-24 | $5.96 | $6.02 | $5.87 | $6.01 | $5.83 | 23,178,280 |
| 2015-12-23 | $6.12 | $6.17 | $5.95 | $5.97 | $5.79 | 39,825,390 |
| 2015-12-22 | $6.20 | $6.20 | $6.08 | $6.12 | $5.93 | 28,254,130 |
| 2015-12-21 | $6.00 | $6.22 | $5.98 | $6.20 | $6.01 | 47,779,250 |
| 2015-12-18 | $6.11 | $6.15 | $6.00 | $6.04 | $5.86 | 31,542,050 |
| 2015-12-17 | $5.90 | $6.12 | $5.88 | $6.10 | $5.91 | 47,817,760 |
| 2015-12-16 | $5.90 | $5.93 | $5.83 | $5.86 | $5.68 | 17,816,640 |
| 2015-12-15 | $5.77 | $5.95 | $5.77 | $5.87 | $5.69 | 23,944,760 |
| 2015-12-14 | $5.56 | $5.78 | $5.51 | $5.76 | $5.58 | 19,737,610 |
| 2015-12-11 | $5.68 | $5.68 | $5.55 | $5.61 | $5.44 | 16,902,850 |
| 2015-12-10 | $5.62 | $5.73 | $5.61 | $5.68 | $5.51 | 19,785,260 |
| 2015-12-09 | $5.65 | $5.71 | $5.60 | $5.64 | $5.47 | 22,942,700 |
| 2015-12-08 | $5.81 | $5.86 | $5.66 | $5.68 | $5.51 | 27,940,250 |
| 2015-12-07 | $5.90 | $5.94 | $5.83 | $5.89 | $5.71 | 20,167,070 |
| 2015-12-04 | $5.98 | $5.99 | $5.80 | $5.90 | $5.72 | 29,157,680 |
| 2015-12-03 | $5.94 | $6.06 | $5.91 | $6.01 | $5.83 | 30,216,140 |
| 2015-12-02 | $5.85 | $6.10 | $5.80 | $5.91 | $5.73 | 35,985,030 |
| 2015-12-01 | $5.80 | $5.92 | $5.69 | $5.84 | $5.66 | 28,892,540 |
| 2015-11-30 | $5.87 | $5.93 | $5.38 | $5.79 | $5.61 | 46,938,800 |
| 2015-11-27 | $6.31 | $6.39 | $5.77 | $5.85 | $5.67 | 68,315,340 |
| 2015-11-26 | $6.49 | $6.67 | $6.35 | $6.39 | $6.19 | 52,021,880 |
| 2015-11-25 | $6.47 | $6.53 | $6.41 | $6.49 | $6.29 | 36,202,600 |
| 2015-11-24 | $6.42 | $6.59 | $6.26 | $6.53 | $6.33 | 55,649,660 |
| 2015-11-23 | $6.65 | $6.70 | $6.37 | $6.41 | $6.21 | 72,169,460 |
| 2015-11-20 | $6.51 | $6.74 | $6.47 | $6.67 | $6.47 | 86,000,410 |
| 2015-11-19 | $6.39 | $6.67 | $6.37 | $6.54 | $6.34 | 93,065,460 |
| 2015-11-18 | $6.35 | $6.80 | $6.21 | $6.60 | $6.40 | 141,016,040 |
| 2015-11-17 | $6.26 | $6.42 | $6.14 | $6.38 | $6.19 | 111,444,610 |
| 2015-11-16 | $5.80 | $6.36 | $5.75 | $6.25 | $6.06 | 108,495,320 |
| 2015-11-13 | $6.00 | $6.00 | $5.83 | $5.87 | $5.69 | 48,901,250 |
| 2015-11-12 | $6.04 | $6.06 | $5.90 | $6.02 | $5.84 | 58,198,380 |
| 2015-11-11 | $6.03 | $6.08 | $5.95 | $6.05 | $5.87 | 68,138,810 |
| 2015-11-10 | $5.92 | $6.16 | $5.87 | $6.03 | $5.85 | 91,658,910 |
| 2015-11-09 | $5.83 | $5.97 | $5.79 | $5.86 | $5.68 | 99,101,350 |
| 2015-11-06 | $5.83 | $5.91 | $5.76 | $5.89 | $5.71 | 68,183,950 |
| 2015-11-05 | $5.89 | $5.96 | $5.71 | $5.80 | $5.62 | 96,019,900 |
| 2015-11-04 | $5.52 | $5.88 | $5.49 | $5.84 | $5.66 | 54,042,620 |
| 2015-11-03 | $5.50 | $5.61 | $5.41 | $5.49 | $5.32 | 25,806,110 |
| 2015-11-02 | $5.70 | $5.74 | $5.54 | $5.56 | $5.39 | 26,988,870 |
| 2015-10-30 | $5.84 | $5.84 | $5.70 | $5.76 | $5.58 | 19,579,090 |
| 2015-10-29 | $5.85 | $5.92 | $5.75 | $5.86 | $5.68 | 20,794,670 |
| 2015-10-28 | $5.85 | $6.03 | $5.80 | $5.83 | $5.65 | 33,705,650 |
| 2015-10-27 | $5.95 | $5.95 | $5.62 | $5.92 | $5.74 | 38,498,560 |
| 2015-10-26 | $6.05 | $6.15 | $5.93 | $6.00 | $5.82 | 52,939,700 |
| 2015-10-23 | $5.85 | $5.93 | $5.77 | $5.90 | $5.72 | 40,457,290 |
| 2015-10-22 | $5.50 | $5.79 | $5.47 | $5.78 | $5.60 | 37,894,640 |
| 2015-10-21 | $6.05 | $6.13 | $5.54 | $5.54 | $5.37 | 62,797,990 |
| 2015-10-20 | $6.05 | $6.16 | $5.90 | $6.15 | $5.96 | 55,933,890 |
| 2015-10-19 | $6.60 | $6.60 | $6.10 | $6.15 | $5.96 | 111,233,530 |
| 2015-10-16 | $5.70 | $6.11 | $5.65 | $6.11 | $5.92 | 64,510,190 |
| 2015-10-15 | $5.38 | $5.55 | $5.35 | $5.55 | $5.38 | 35,367,630 |
| 2015-10-14 | $5.46 | $5.60 | $5.37 | $5.38 | $5.22 | 34,829,600 |
| 2015-10-13 | $5.38 | $5.52 | $5.35 | $5.48 | $5.31 | 30,565,190 |
| 2015-10-12 | $5.18 | $5.46 | $5.16 | $5.45 | $5.28 | 37,743,060 |
| 2015-10-09 | $5.17 | $5.18 | $5.09 | $5.17 | $5.01 | 18,521,830 |
| 2015-10-08 | $5.18 | $5.18 | $5.10 | $5.14 | $4.98 | 16,128,110 |
| 2015-10-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.84 | 0 |
| 2015-10-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.84 | 0 |
| 2015-10-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.84 | 0 |
| 2015-10-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.84 | 0 |
| 2015-10-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.84 | 0 |
| 2015-09-30 | $4.96 | $5.03 | $4.96 | $4.99 | $4.84 | 6,870,040 |
| 2015-09-29 | $4.96 | $5.00 | $4.92 | $4.95 | $4.80 | 9,760,470 |
| 2015-09-28 | $4.94 | $5.06 | $4.92 | $5.05 | $4.90 | 9,745,480 |
| 2015-09-25 | $5.12 | $5.15 | $4.91 | $4.96 | $4.81 | 18,160,040 |
| 2015-09-24 | $5.09 | $5.17 | $5.08 | $5.14 | $4.98 | 13,787,570 |
| 2015-09-23 | $5.16 | $5.17 | $5.05 | $5.08 | $4.92 | 20,550,680 |
| 2015-09-22 | $5.22 | $5.32 | $5.15 | $5.25 | $5.09 | 28,639,150 |
| 2015-09-21 | $5.04 | $5.22 | $5.00 | $5.20 | $5.04 | 22,142,150 |
| 2015-09-18 | $5.08 | $5.16 | $5.00 | $5.08 | $4.92 | 20,074,830 |
| 2015-09-17 | $5.30 | $5.36 | $5.01 | $5.03 | $4.88 | 42,111,920 |
| 2015-09-16 | $4.78 | $5.20 | $4.72 | $5.20 | $5.04 | 40,127,980 |
| 2015-09-15 | $4.89 | $5.04 | $4.61 | $4.73 | $4.59 | 25,632,910 |
| 2015-09-14 | $5.63 | $5.67 | $5.00 | $5.00 | $4.85 | 33,006,170 |
| 2015-09-11 | $5.60 | $5.70 | $5.43 | $5.55 | $5.38 | 27,133,280 |
| 2015-09-10 | $5.59 | $5.98 | $5.52 | $5.63 | $5.46 | 40,954,030 |
| 2015-09-09 | $5.57 | $5.75 | $5.46 | $5.70 | $5.53 | 40,964,640 |
| 2015-09-08 | $5.30 | $5.56 | $5.19 | $5.55 | $5.38 | 29,359,970 |
| 2015-09-07 | $5.30 | $5.58 | $5.25 | $5.31 | $5.15 | 27,178,060 |
| 2015-09-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.14 | 0 |
| 2015-09-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.14 | 0 |
| 2015-09-02 | $4.88 | $5.42 | $4.75 | $5.30 | $5.14 | 46,172,160 |
| 2015-09-01 | $5.60 | $5.60 | $5.10 | $5.14 | $4.98 | 37,238,450 |
| 2015-08-31 | $6.01 | $6.03 | $5.58 | $5.65 | $5.48 | 51,770,180 |
Changjiang Jinggong Steel Structure (600496) News Headlines
Recent Changjiang Jinggong Steel Structure (600496) News
Similar Companies to Changjiang Jinggong Steel Structure (600496) 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 | -- | -- | -- |