GD Power Development Company Ltd (600795) Exchange: SHG
Data as of July 11, 2025
$4.87 ($-0.07) -1.42%
GD Power Development Company Ltd - Daily Information
Click for more stock information on GD Power Development Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $4.92 |
| Previous Close | $4.87 |
| High | $4.96 |
| Low | $4.87 |
| Adjusted Open | $4.92 |
| Previous Adjusted Close | $4.87 |
| Adjusted High | $4.96 |
| Adjusted Low | $4.87 |
About GD Power Development Company Ltd (600795)
GD POWER DEVELOPMENT CO., LTD is a China-based company principally engaged in the generation and distribution of electric power and heat power. The Company operates thermal power generation plants, hydropower generation plants and wind power generation plants. The Company also involves in the manufacture and distribution of chemical products, and sales of coal. It operates its businesses primarily in domestic market. On January 1, 2014, the Company announced that it completed to the acquisition of 100% stake in Guodian Anhui Power Co., Ltd.
Invest in GD Power Development Company Ltd (600795)
Historical Stock Data for GD Power Development Company Ltd (600795)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.92 | $4.96 | $4.87 | $4.87 | $4.87 | 123,356,390 |
| 2025-07-08 | $4.97 | $4.97 | $4.89 | $4.94 | $4.94 | 121,536,600 |
| 2025-07-07 | $4.98 | $5.00 | $4.91 | $4.97 | $4.97 | 111,323,850 |
| 2025-07-04 | $4.97 | $4.99 | $4.94 | $4.95 | $4.95 | 86,039,570 |
| 2025-07-03 | $4.99 | $5.00 | $4.93 | $4.96 | $4.96 | 82,274,520 |
| 2025-07-02 | $5.00 | $5.03 | $4.97 | $4.99 | $4.99 | 103,460,700 |
| 2025-06-30 | $4.78 | $4.86 | $4.76 | $4.84 | $4.84 | 108,840,900 |
| 2025-06-27 | $4.90 | $4.92 | $4.77 | $4.78 | $4.78 | 192,481,270 |
| 2025-06-26 | $4.80 | $4.94 | $4.78 | $4.91 | $4.91 | 192,205,020 |
| 2025-06-25 | $4.71 | $4.81 | $4.69 | $4.80 | $4.80 | 153,901,760 |
| 2025-06-24 | $4.72 | $4.73 | $4.69 | $4.70 | $4.70 | 104,459,350 |
| 2025-06-23 | $4.71 | $4.73 | $4.67 | $4.72 | $4.72 | 84,190,600 |
| 2025-06-20 | $4.72 | $4.75 | $4.70 | $4.72 | $4.72 | 67,312,000 |
| 2025-06-19 | $4.74 | $4.76 | $4.69 | $4.72 | $4.72 | 129,636,540 |
| 2025-06-18 | $4.75 | $4.77 | $4.72 | $4.74 | $4.74 | 82,668,350 |
| 2025-06-17 | $4.71 | $4.76 | $4.68 | $4.76 | $4.76 | 113,951,280 |
| 2025-06-13 | $4.63 | $4.68 | $4.62 | $4.67 | $4.67 | 122,553,480 |
| 2025-06-12 | $4.65 | $4.65 | $4.61 | $4.63 | $4.63 | 66,762,120 |
| 2025-06-11 | $4.62 | $4.66 | $4.60 | $4.64 | $4.64 | 94,399,160 |
| 2025-06-10 | $4.63 | $4.67 | $4.60 | $4.61 | $4.61 | 120,036,680 |
| 2025-06-09 | $4.63 | $4.64 | $4.59 | $4.62 | $4.62 | 79,138,490 |
| 2025-06-06 | $4.57 | $4.63 | $4.56 | $4.62 | $4.62 | 114,984,590 |
| 2025-06-05 | $4.59 | $4.61 | $4.54 | $4.58 | $4.58 | 92,301,720 |
| 2025-06-04 | $4.56 | $4.62 | $4.55 | $4.58 | $4.58 | 96,991,510 |
| 2025-06-03 | $4.56 | $4.58 | $4.50 | $4.57 | $4.57 | 142,117,350 |
| 2025-05-30 | $4.60 | $4.64 | $4.57 | $4.57 | $4.57 | 102,344,800 |
| 2025-05-29 | $4.62 | $4.64 | $4.58 | $4.61 | $4.61 | 113,386,260 |
| 2025-05-28 | $4.67 | $4.68 | $4.61 | $4.63 | $4.63 | 96,814,990 |
| 2025-05-27 | $4.69 | $4.72 | $4.66 | $4.67 | $4.67 | 72,953,060 |
| 2025-05-26 | $4.63 | $4.70 | $4.63 | $4.69 | $4.69 | 104,260,480 |
| 2025-05-23 | $4.72 | $4.74 | $4.62 | $4.62 | $4.62 | 153,608,530 |
| 2025-05-22 | $4.70 | $4.74 | $4.67 | $4.72 | $4.72 | 114,119,790 |
| 2025-05-21 | $4.72 | $4.76 | $4.70 | $4.70 | $4.70 | 148,568,150 |
| 2025-05-20 | $4.61 | $4.72 | $4.60 | $4.72 | $4.72 | 214,268,900 |
| 2025-05-19 | $4.60 | $4.63 | $4.59 | $4.60 | $4.60 | 90,444,110 |
| 2025-05-16 | $4.58 | $4.66 | $4.57 | $4.60 | $4.60 | 169,533,090 |
| 2025-05-15 | $4.56 | $4.62 | $4.55 | $4.58 | $4.58 | 136,514,190 |
| 2025-05-14 | $4.55 | $4.56 | $4.50 | $4.55 | $4.55 | 98,495,600 |
| 2025-05-13 | $4.55 | $4.57 | $4.54 | $4.55 | $4.55 | 91,438,730 |
| 2025-05-12 | $4.58 | $4.60 | $4.53 | $4.55 | $4.55 | 114,464,920 |
| 2025-05-09 | $4.60 | $4.63 | $4.57 | $4.59 | $4.59 | 123,817,910 |
| 2025-05-08 | $4.53 | $4.62 | $4.50 | $4.61 | $4.61 | 188,359,220 |
| 2025-05-07 | $4.53 | $4.55 | $4.49 | $4.53 | $4.53 | 111,650,100 |
| 2025-05-06 | $4.49 | $4.51 | $4.46 | $4.50 | $4.50 | 112,058,980 |
| 2025-04-30 | $4.50 | $4.52 | $4.46 | $4.47 | $4.47 | 95,880,010 |
| 2025-04-29 | $4.60 | $4.60 | $4.49 | $4.51 | $4.51 | 157,666,260 |
| 2025-04-28 | $4.62 | $4.63 | $4.56 | $4.59 | $4.59 | 159,040,950 |
| 2025-04-25 | $4.54 | $4.58 | $4.52 | $4.58 | $4.58 | 135,823,620 |
| 2025-04-24 | $4.50 | $4.57 | $4.46 | $4.54 | $4.54 | 164,432,120 |
| 2025-04-23 | $4.56 | $4.58 | $4.53 | $4.54 | $4.54 | 117,893,030 |
| 2025-04-22 | $4.59 | $4.63 | $4.56 | $4.57 | $4.57 | 129,539,740 |
| 2025-04-21 | $4.62 | $4.65 | $4.57 | $4.58 | $4.58 | 132,977,610 |
| 2025-04-18 | $4.65 | $4.65 | $4.58 | $4.61 | $4.61 | 118,125,450 |
| 2025-04-17 | $4.64 | $4.67 | $4.60 | $4.66 | $4.66 | 135,353,110 |
| 2025-04-16 | $4.62 | $4.65 | $4.56 | $4.65 | $4.65 | 207,309,300 |
| 2025-04-15 | $4.58 | $4.61 | $4.53 | $4.59 | $4.59 | 143,754,640 |
| 2025-04-14 | $4.45 | $4.59 | $4.44 | $4.58 | $4.58 | 222,764,660 |
| 2025-04-11 | $4.45 | $4.48 | $4.40 | $4.45 | $4.45 | 144,603,800 |
| 2025-04-10 | $4.45 | $4.47 | $4.41 | $4.45 | $4.45 | 186,951,080 |
| 2025-04-09 | $4.43 | $4.46 | $4.30 | $4.45 | $4.45 | 256,317,300 |
| 2025-04-08 | $4.34 | $4.46 | $4.33 | $4.46 | $4.46 | 249,250,710 |
| 2025-04-07 | $4.40 | $4.50 | $4.21 | $4.35 | $4.35 | 399,353,680 |
| 2025-04-03 | $4.51 | $4.60 | $4.50 | $4.57 | $4.57 | 176,198,190 |
| 2025-04-02 | $4.62 | $4.64 | $4.52 | $4.54 | $4.54 | 210,624,940 |
| 2025-04-01 | $4.45 | $4.62 | $4.42 | $4.60 | $4.60 | 324,530,710 |
| 2025-03-31 | $4.39 | $4.55 | $4.38 | $4.44 | $4.44 | 310,444,130 |
| 2025-03-28 | $4.35 | $4.44 | $4.35 | $4.36 | $4.36 | 199,616,380 |
| 2025-03-27 | $4.36 | $4.38 | $4.32 | $4.34 | $4.34 | 121,863,800 |
| 2025-03-26 | $4.44 | $4.44 | $4.35 | $4.36 | $4.36 | 177,140,800 |
| 2025-03-25 | $4.37 | $4.44 | $4.33 | $4.43 | $4.43 | 169,368,180 |
| 2025-03-24 | $4.35 | $4.39 | $4.32 | $4.37 | $4.37 | 129,672,720 |
| 2025-03-21 | $4.39 | $4.44 | $4.31 | $4.34 | $4.34 | 172,411,630 |
| 2025-03-20 | $4.39 | $4.45 | $4.36 | $4.36 | $4.36 | 192,800,640 |
| 2025-03-19 | $4.28 | $4.40 | $4.26 | $4.37 | $4.37 | 217,664,020 |
| 2025-03-18 | $4.28 | $4.29 | $4.24 | $4.28 | $4.28 | 105,841,710 |
| 2025-03-17 | $4.25 | $4.32 | $4.24 | $4.27 | $4.27 | 187,605,260 |
| 2025-03-14 | $4.22 | $4.25 | $4.21 | $4.24 | $4.24 | 119,076,660 |
| 2025-03-13 | $4.21 | $4.24 | $4.20 | $4.21 | $4.21 | 139,557,670 |
| 2025-03-12 | $4.14 | $4.21 | $4.13 | $4.20 | $4.20 | 161,312,430 |
| 2025-03-11 | $4.10 | $4.16 | $4.09 | $4.15 | $4.15 | 131,572,950 |
| 2025-03-10 | $4.13 | $4.15 | $4.11 | $4.12 | $4.12 | 88,863,010 |
| 2025-03-07 | $4.14 | $4.15 | $4.12 | $4.13 | $4.13 | 101,860,320 |
| 2025-03-06 | $4.17 | $4.18 | $4.13 | $4.15 | $4.15 | 146,884,060 |
| 2025-03-05 | $4.15 | $4.18 | $4.12 | $4.17 | $4.17 | 112,229,310 |
| 2025-03-04 | $4.17 | $4.19 | $4.14 | $4.16 | $4.16 | 107,025,760 |
| 2025-03-03 | $4.23 | $4.24 | $4.16 | $4.17 | $4.17 | 153,334,900 |
| 2025-02-28 | $4.24 | $4.29 | $4.22 | $4.23 | $4.23 | 150,447,290 |
| 2025-02-27 | $4.23 | $4.28 | $4.21 | $4.24 | $4.24 | 158,460,590 |
| 2025-02-26 | $4.12 | $4.29 | $4.11 | $4.22 | $4.22 | 215,187,530 |
| 2025-02-25 | $4.18 | $4.19 | $4.12 | $4.12 | $4.12 | 138,764,400 |
| 2025-02-24 | $4.20 | $4.27 | $4.16 | $4.19 | $4.19 | 174,767,700 |
| 2025-02-20 | $4.25 | $4.28 | $4.20 | $4.25 | $4.25 | 137,729,640 |
| 2025-02-19 | $4.21 | $4.29 | $4.18 | $4.25 | $4.25 | 165,605,230 |
| 2025-02-18 | $4.27 | $4.30 | $4.21 | $4.23 | $4.23 | 181,828,060 |
| 2025-02-17 | $4.12 | $4.28 | $4.07 | $4.27 | $4.27 | 314,533,070 |
| 2025-02-14 | $4.13 | $4.13 | $4.10 | $4.11 | $4.11 | 79,766,150 |
| 2025-02-13 | $4.13 | $4.15 | $4.12 | $4.13 | $4.13 | 93,670,930 |
| 2025-02-12 | $4.13 | $4.15 | $4.11 | $4.14 | $4.14 | 86,001,650 |
| 2025-02-11 | $4.17 | $4.18 | $4.11 | $4.13 | $4.13 | 117,029,990 |
| 2025-02-10 | $4.19 | $4.22 | $4.16 | $4.16 | $4.16 | 163,736,980 |
| 2025-02-07 | $4.16 | $4.21 | $4.13 | $4.18 | $4.18 | 142,263,380 |
| 2025-02-06 | $4.13 | $4.17 | $4.10 | $4.16 | $4.16 | 98,689,550 |
| 2025-02-05 | $4.21 | $4.22 | $4.12 | $4.13 | $4.13 | 122,347,520 |
| 2025-01-27 | $4.19 | $4.24 | $4.18 | $4.20 | $4.20 | 132,751,190 |
| 2025-01-24 | $4.23 | $4.24 | $4.16 | $4.18 | $4.18 | 136,438,180 |
| 2025-01-23 | $4.24 | $4.33 | $4.22 | $4.22 | $4.22 | 133,379,410 |
| 2025-01-22 | $4.24 | $4.27 | $4.19 | $4.20 | $4.20 | 85,755,600 |
| 2025-01-21 | $4.29 | $4.30 | $4.23 | $4.24 | $4.24 | 64,782,820 |
| 2025-01-20 | $4.30 | $4.33 | $4.26 | $4.28 | $4.28 | 97,056,480 |
| 2025-01-17 | $4.27 | $4.30 | $4.23 | $4.28 | $4.28 | 60,582,680 |
| 2025-01-16 | $4.29 | $4.31 | $4.26 | $4.28 | $4.28 | 70,846,720 |
| 2025-01-15 | $4.30 | $4.34 | $4.28 | $4.28 | $4.28 | 58,739,430 |
| 2025-01-14 | $4.23 | $4.33 | $4.23 | $4.31 | $4.31 | 79,208,810 |
| 2025-01-13 | $4.21 | $4.25 | $4.18 | $4.23 | $4.23 | 76,770,540 |
| 2025-01-09 | $4.40 | $4.40 | $4.31 | $4.32 | $4.32 | 78,576,050 |
| 2025-01-08 | $4.37 | $4.42 | $4.34 | $4.39 | $4.39 | 99,273,820 |
| 2025-01-07 | $4.42 | $4.43 | $4.35 | $4.37 | $4.37 | 80,331,930 |
| 2025-01-06 | $4.42 | $4.45 | $4.36 | $4.42 | $4.42 | 90,350,890 |
| 2025-01-03 | $4.44 | $4.48 | $4.40 | $4.42 | $4.42 | 88,440,010 |
| 2025-01-02 | $4.59 | $4.61 | $4.41 | $4.43 | $4.43 | 142,958,320 |
| 2024-12-31 | $4.63 | $4.67 | $4.58 | $4.58 | $4.58 | 100,344,490 |
| 2024-12-30 | $4.65 | $4.69 | $4.61 | $4.63 | $4.63 | 85,362,250 |
| 2024-12-27 | $4.59 | $4.66 | $4.56 | $4.66 | $4.66 | 99,115,330 |
| 2024-12-26 | $4.69 | $4.69 | $4.57 | $4.58 | $4.58 | 132,503,390 |
| 2024-12-25 | $4.69 | $4.70 | $4.63 | $4.69 | $4.69 | 71,175,860 |
| 2024-12-24 | $4.62 | $4.69 | $4.60 | $4.68 | $4.68 | 97,845,600 |
| 2024-12-23 | $4.54 | $4.64 | $4.51 | $4.62 | $4.62 | 146,335,000 |
| 2024-12-20 | $4.65 | $4.67 | $4.54 | $4.55 | $4.55 | 136,436,360 |
| 2024-12-19 | $4.68 | $4.71 | $4.62 | $4.64 | $4.64 | 102,635,310 |
| 2024-12-18 | $4.69 | $4.77 | $4.66 | $4.71 | $4.71 | 119,097,840 |
| 2024-12-17 | $4.74 | $4.84 | $4.67 | $4.67 | $4.67 | 162,174,470 |
| 2024-12-16 | $4.67 | $4.79 | $4.67 | $4.76 | $4.76 | 168,763,360 |
| 2024-12-13 | $4.70 | $4.71 | $4.66 | $4.67 | $4.67 | 83,329,600 |
| 2024-12-12 | $4.71 | $4.73 | $4.68 | $4.72 | $4.72 | 83,444,990 |
| 2024-12-11 | $4.69 | $4.74 | $4.67 | $4.71 | $4.71 | 70,866,870 |
| 2024-12-10 | $4.78 | $4.80 | $4.69 | $4.69 | $4.69 | 128,113,460 |
| 2024-12-09 | $4.70 | $4.75 | $4.69 | $4.73 | $4.73 | 90,976,880 |
| 2024-12-06 | $4.66 | $4.72 | $4.66 | $4.70 | $4.70 | 93,063,850 |
| 2024-12-05 | $4.68 | $4.72 | $4.64 | $4.66 | $4.66 | 75,968,330 |
| 2024-12-04 | $4.68 | $4.71 | $4.65 | $4.69 | $4.69 | 74,214,460 |
| 2024-12-03 | $4.66 | $4.72 | $4.62 | $4.69 | $4.69 | 96,245,650 |
| 2024-12-02 | $4.57 | $4.67 | $4.55 | $4.65 | $4.65 | 109,825,930 |
| 2024-11-29 | $4.56 | $4.62 | $4.55 | $4.57 | $4.57 | 98,213,120 |
| 2024-11-28 | $4.59 | $4.61 | $4.54 | $4.56 | $4.56 | 76,044,200 |
| 2024-11-27 | $4.47 | $4.60 | $4.46 | $4.60 | $4.60 | 162,924,280 |
| 2024-11-26 | $4.57 | $4.59 | $4.47 | $4.48 | $4.48 | 165,041,040 |
| 2024-11-25 | $4.70 | $4.73 | $4.56 | $4.56 | $4.56 | 134,182,700 |
| 2024-11-22 | $4.82 | $4.84 | $4.69 | $4.69 | $4.69 | 140,319,980 |
| 2024-11-21 | $4.77 | $4.84 | $4.77 | $4.81 | $4.81 | 90,283,660 |
| 2024-11-20 | $4.76 | $4.80 | $4.74 | $4.79 | $4.79 | 84,879,300 |
| 2024-11-19 | $4.81 | $4.82 | $4.73 | $4.77 | $4.77 | 140,325,450 |
| 2024-11-18 | $4.76 | $4.87 | $4.76 | $4.82 | $4.82 | 161,973,720 |
| 2024-11-15 | $4.80 | $4.83 | $4.75 | $4.76 | $4.76 | 115,487,670 |
| 2024-11-14 | $4.84 | $4.90 | $4.80 | $4.80 | $4.80 | 130,247,520 |
| 2024-11-13 | $4.82 | $4.86 | $4.81 | $4.84 | $4.84 | 93,913,830 |
| 2024-11-12 | $4.87 | $4.91 | $4.82 | $4.84 | $4.84 | 136,526,660 |
| 2024-11-11 | $4.87 | $4.90 | $4.82 | $4.89 | $4.89 | 161,077,830 |
| 2024-11-08 | $4.89 | $4.97 | $4.87 | $4.88 | $4.88 | 191,287,660 |
| 2024-11-07 | $4.82 | $4.89 | $4.81 | $4.89 | $4.89 | 159,064,260 |
| 2024-11-06 | $4.90 | $4.90 | $4.83 | $4.86 | $4.86 | 152,353,310 |
| 2024-11-05 | $4.87 | $4.90 | $4.85 | $4.90 | $4.90 | 135,357,980 |
| 2024-11-04 | $4.87 | $4.88 | $4.82 | $4.88 | $4.88 | 117,676,010 |
| 2024-11-01 | $4.82 | $4.89 | $4.80 | $4.88 | $4.88 | 144,870,460 |
| 2024-10-31 | $4.87 | $4.87 | $4.81 | $4.84 | $4.84 | 140,407,850 |
| 2024-10-30 | $4.92 | $4.94 | $4.87 | $4.93 | $4.93 | 112,663,450 |
| 2024-10-29 | $5.02 | $5.03 | $4.91 | $4.92 | $4.92 | 215,164,090 |
| 2024-10-28 | $5.01 | $5.03 | $4.97 | $5.02 | $5.02 | 234,543,150 |
| 2024-10-25 | $5.14 | $5.16 | $4.98 | $5.03 | $5.03 | 418,928,830 |
| 2024-10-24 | $5.21 | $5.25 | $5.17 | $5.24 | $5.24 | 90,866,530 |
| 2024-10-23 | $5.26 | $5.28 | $5.16 | $5.25 | $5.25 | 155,462,960 |
| 2024-10-22 | $5.05 | $5.26 | $5.03 | $5.22 | $5.22 | 268,097,240 |
| 2024-10-21 | $5.15 | $5.16 | $5.00 | $5.03 | $5.03 | 202,013,470 |
| 2024-10-18 | $5.07 | $5.17 | $5.00 | $5.11 | $5.11 | 171,045,270 |
| 2024-10-17 | $5.13 | $5.20 | $5.07 | $5.07 | $5.07 | 114,816,360 |
| 2024-10-16 | $5.10 | $5.15 | $5.07 | $5.12 | $5.12 | 97,047,880 |
| 2024-10-15 | $5.23 | $5.25 | $5.11 | $5.11 | $5.11 | 116,599,440 |
| 2024-10-14 | $5.19 | $5.31 | $5.13 | $5.24 | $5.24 | 138,892,130 |
| 2024-10-11 | $5.27 | $5.35 | $5.14 | $5.18 | $5.18 | 141,865,540 |
| 2024-10-10 | $5.16 | $5.41 | $5.15 | $5.27 | $5.27 | 216,279,020 |
| 2024-10-09 | $5.35 | $5.35 | $5.12 | $5.14 | $5.14 | 257,579,030 |
| 2024-10-08 | $6.00 | $6.02 | $5.23 | $5.40 | $5.40 | 435,456,620 |
| 2024-09-30 | $5.17 | $5.54 | $5.17 | $5.47 | $5.47 | 369,912,430 |
| 2024-09-27 | $5.08 | $5.12 | $5.02 | $5.11 | $5.11 | 131,046,430 |
| 2024-09-26 | $5.10 | $5.11 | $4.92 | $5.05 | $5.05 | 237,065,300 |
| 2024-09-25 | $5.18 | $5.22 | $5.07 | $5.11 | $5.11 | 169,902,940 |
| 2024-09-24 | $5.01 | $5.14 | $4.95 | $5.10 | $5.10 | 120,401,120 |
| 2024-09-23 | $4.90 | $5.06 | $4.87 | $4.99 | $4.99 | 109,525,210 |
| 2024-09-20 | $4.83 | $4.91 | $4.82 | $4.89 | $4.89 | 101,088,690 |
| 2024-09-19 | $4.90 | $4.90 | $4.75 | $4.85 | $4.85 | 104,348,470 |
| 2024-09-18 | $4.85 | $4.88 | $4.79 | $4.87 | $4.87 | 78,970,480 |
| 2024-09-13 | $4.82 | $4.90 | $4.81 | $4.85 | $4.85 | 72,108,500 |
| 2024-09-12 | $4.81 | $4.89 | $4.78 | $4.84 | $4.84 | 79,523,980 |
| 2024-09-11 | $5.00 | $5.01 | $4.78 | $4.83 | $4.83 | 111,757,750 |
| 2024-09-10 | $5.05 | $5.10 | $4.92 | $5.02 | $5.02 | 109,460,040 |
| 2024-09-09 | $5.19 | $5.22 | $5.01 | $5.06 | $5.06 | 126,468,130 |
| 2024-09-06 | $5.24 | $5.29 | $5.19 | $5.20 | $5.20 | 56,647,490 |
| 2024-09-05 | $5.30 | $5.33 | $5.21 | $5.25 | $5.25 | 89,444,990 |
| 2024-09-04 | $5.32 | $5.35 | $5.26 | $5.31 | $5.31 | 92,236,830 |
| 2024-09-03 | $5.40 | $5.50 | $5.31 | $5.35 | $5.35 | 118,434,750 |
| 2024-09-02 | $5.33 | $5.50 | $5.32 | $5.44 | $5.44 | 144,655,730 |
| 2024-08-30 | $5.37 | $5.44 | $5.26 | $5.35 | $5.35 | 146,936,780 |
| 2024-08-29 | $5.51 | $5.54 | $5.36 | $5.39 | $5.39 | 134,907,860 |
| 2024-08-28 | $5.43 | $5.60 | $5.42 | $5.51 | $5.51 | 113,964,430 |
| 2024-08-27 | $5.43 | $5.44 | $5.39 | $5.43 | $5.43 | 53,169,050 |
| 2024-08-26 | $5.39 | $5.44 | $5.35 | $5.42 | $5.42 | 84,637,760 |
| 2024-08-23 | $5.47 | $5.49 | $5.36 | $5.41 | $5.41 | 101,019,950 |
| 2024-08-22 | $5.46 | $5.50 | $5.41 | $5.49 | $5.49 | 73,421,130 |
| 2024-08-21 | $5.46 | $5.50 | $5.41 | $5.47 | $5.47 | 62,925,010 |
| 2024-08-20 | $5.56 | $5.59 | $5.39 | $5.47 | $5.47 | 115,272,350 |
| 2024-08-19 | $5.54 | $5.60 | $5.51 | $5.53 | $5.53 | 76,538,100 |
| 2024-08-16 | $5.61 | $5.63 | $5.50 | $5.54 | $5.54 | 72,263,100 |
| 2024-08-15 | $5.61 | $5.66 | $5.55 | $5.60 | $5.60 | 82,396,530 |
| 2024-08-14 | $5.50 | $5.65 | $5.46 | $5.61 | $5.61 | 107,865,280 |
| 2024-08-13 | $5.52 | $5.55 | $5.45 | $5.51 | $5.51 | 67,801,440 |
| 2024-08-12 | $5.49 | $5.55 | $5.49 | $5.52 | $5.52 | 55,613,670 |
| 2024-08-09 | $5.50 | $5.53 | $5.45 | $5.48 | $5.48 | 66,558,640 |
| 2024-08-08 | $5.53 | $5.58 | $5.47 | $5.49 | $5.49 | 74,905,650 |
| 2024-08-07 | $5.50 | $5.61 | $5.49 | $5.52 | $5.52 | 115,939,580 |
| 2024-08-06 | $5.45 | $5.54 | $5.40 | $5.49 | $5.49 | 90,923,460 |
| 2024-08-05 | $5.55 | $5.58 | $5.42 | $5.45 | $5.45 | 99,035,960 |
| 2024-08-02 | $5.54 | $5.61 | $5.49 | $5.56 | $5.56 | 102,432,880 |
| 2024-08-01 | $5.51 | $5.67 | $5.51 | $5.54 | $5.54 | 122,540,000 |
| 2024-07-31 | $5.65 | $5.68 | $5.48 | $5.56 | $5.56 | 206,054,850 |
| 2024-07-30 | $5.79 | $5.84 | $5.66 | $5.68 | $5.68 | 103,968,560 |
| 2024-07-29 | $5.65 | $5.82 | $5.64 | $5.79 | $5.79 | 111,300,160 |
| 2024-07-26 | $5.71 | $5.73 | $5.55 | $5.67 | $5.67 | 123,873,200 |
| 2024-07-25 | $5.81 | $5.81 | $5.61 | $5.72 | $5.72 | 105,573,840 |
| 2024-07-24 | $5.68 | $5.87 | $5.65 | $5.80 | $5.80 | 131,597,230 |
| 2024-07-23 | $5.68 | $5.75 | $5.64 | $5.70 | $5.70 | 96,477,150 |
| 2024-07-22 | $5.77 | $5.80 | $5.64 | $5.70 | $5.70 | 110,508,780 |
| 2024-07-19 | $5.77 | $5.82 | $5.73 | $5.80 | $5.80 | 77,927,760 |
| 2024-07-18 | $5.68 | $5.80 | $5.65 | $5.79 | $5.79 | 112,810,150 |
| 2024-07-17 | $5.91 | $5.92 | $5.65 | $5.70 | $5.70 | 167,015,670 |
| 2024-07-16 | $5.90 | $5.97 | $5.87 | $5.93 | $5.93 | 86,970,140 |
| 2024-07-15 | $5.79 | $5.94 | $5.66 | $5.91 | $5.91 | 129,731,270 |
| 2024-07-12 | $5.98 | $6.08 | $5.79 | $5.85 | $5.85 | 154,824,490 |
| 2024-07-11 | $5.79 | $5.98 | $5.76 | $5.97 | $5.97 | 223,519,720 |
| 2024-07-10 | $5.89 | $5.89 | $5.59 | $5.79 | $5.79 | 350,501,860 |
| 2024-07-09 | $6.03 | $6.09 | $5.95 | $6.06 | $6.06 | 139,456,900 |
| 2024-07-08 | $5.90 | $6.08 | $5.88 | $6.05 | $6.05 | 158,567,090 |
| 2024-07-05 | $5.97 | $5.99 | $5.76 | $5.94 | $5.94 | 116,264,050 |
| 2024-07-04 | $6.07 | $6.12 | $6.00 | $6.01 | $6.01 | 90,367,080 |
| 2024-07-03 | $6.05 | $6.10 | $5.97 | $6.07 | $6.07 | 111,013,640 |
| 2024-07-02 | $6.01 | $6.07 | $5.99 | $6.05 | $6.05 | 87,844,240 |
| 2024-07-01 | $5.96 | $6.15 | $5.95 | $6.03 | $6.03 | 135,945,280 |
| 2024-06-28 | $5.80 | $6.01 | $5.76 | $5.99 | $5.99 | 154,966,040 |
| 2024-06-27 | $5.79 | $5.89 | $5.78 | $5.83 | $5.83 | 94,230,220 |
| 2024-06-26 | $5.86 | $5.90 | $5.72 | $5.82 | $5.82 | 116,448,480 |
| 2024-06-25 | $5.85 | $5.91 | $5.74 | $5.88 | $5.88 | 116,848,470 |
| 2024-06-24 | $5.83 | $5.92 | $5.82 | $5.84 | $5.84 | 112,167,380 |
| 2024-06-21 | $5.84 | $5.92 | $5.79 | $5.85 | $5.85 | 97,120,300 |
| 2024-06-20 | $5.75 | $5.90 | $5.74 | $5.83 | $5.83 | 118,800,680 |
| 2024-06-19 | $5.78 | $5.85 | $5.74 | $5.76 | $5.76 | 84,822,690 |
| 2024-06-18 | $5.76 | $5.80 | $5.67 | $5.78 | $5.78 | 111,054,390 |
| 2024-06-17 | $5.83 | $5.90 | $5.72 | $5.76 | $5.76 | 148,345,600 |
| 2024-06-14 | $5.98 | $6.00 | $5.77 | $5.83 | $5.83 | 160,691,590 |
| 2024-06-13 | $5.94 | $6.11 | $5.90 | $5.97 | $5.97 | 133,480,090 |
| 2024-06-12 | $5.83 | $5.98 | $5.79 | $5.96 | $5.96 | 111,673,750 |
| 2024-06-11 | $5.99 | $6.02 | $5.77 | $5.85 | $5.85 | 169,615,900 |
| 2024-06-07 | $5.85 | $5.99 | $5.82 | $5.96 | $5.96 | 159,140,590 |
| 2024-06-06 | $5.69 | $5.98 | $5.68 | $5.87 | $5.87 | 276,967,480 |
| 2024-06-05 | $5.57 | $5.74 | $5.55 | $5.71 | $5.71 | 213,473,290 |
| 2024-06-04 | $5.46 | $5.58 | $5.40 | $5.57 | $5.57 | 161,398,480 |
| 2024-06-03 | $5.37 | $5.50 | $5.35 | $5.46 | $5.46 | 145,323,070 |
| 2024-05-31 | $5.34 | $5.47 | $5.30 | $5.37 | $5.37 | 116,128,420 |
| 2024-05-30 | $5.44 | $5.47 | $5.33 | $5.35 | $5.35 | 95,420,290 |
| 2024-05-29 | $5.44 | $5.46 | $5.36 | $5.44 | $5.44 | 79,982,880 |
| 2024-05-28 | $5.43 | $5.54 | $5.40 | $5.45 | $5.45 | 138,963,400 |
| 2024-05-27 | $5.39 | $5.48 | $5.30 | $5.44 | $5.44 | 189,979,700 |
| 2024-05-24 | $5.14 | $5.41 | $5.14 | $5.36 | $5.36 | 239,829,120 |
| 2024-05-23 | $5.19 | $5.21 | $5.10 | $5.12 | $5.12 | 105,418,030 |
| 2024-05-22 | $5.21 | $5.30 | $5.18 | $5.18 | $5.18 | 110,855,700 |
| 2024-05-21 | $5.22 | $5.25 | $5.16 | $5.20 | $5.20 | 82,516,490 |
| 2024-05-20 | $5.18 | $5.27 | $5.11 | $5.23 | $5.23 | 116,038,730 |
| 2024-05-17 | $5.21 | $5.26 | $5.15 | $5.17 | $5.17 | 101,466,170 |
| 2024-05-16 | $5.30 | $5.33 | $5.18 | $5.19 | $5.19 | 98,129,930 |
| 2024-05-15 | $5.39 | $5.47 | $5.29 | $5.30 | $5.30 | 89,793,740 |
| 2024-05-14 | $5.36 | $5.42 | $5.29 | $5.39 | $5.39 | 101,475,500 |
| 2024-05-13 | $5.31 | $5.40 | $5.25 | $5.38 | $5.38 | 156,660,480 |
| 2024-05-10 | $5.16 | $5.31 | $5.15 | $5.31 | $5.31 | 161,839,260 |
| 2024-05-09 | $5.18 | $5.20 | $5.12 | $5.15 | $5.15 | 110,706,080 |
| 2024-05-08 | $5.19 | $5.23 | $5.15 | $5.18 | $5.18 | 88,742,110 |
| 2024-05-07 | $5.24 | $5.30 | $5.16 | $5.19 | $5.19 | 127,925,120 |
| 2024-05-06 | $5.13 | $5.27 | $5.02 | $5.26 | $5.26 | 193,271,920 |
| 2024-04-30 | $4.96 | $5.15 | $4.96 | $5.13 | $5.13 | 165,220,730 |
| 2024-04-29 | $5.00 | $5.03 | $4.87 | $4.98 | $4.98 | 214,226,410 |
| 2024-04-26 | $4.98 | $5.03 | $4.94 | $4.98 | $4.98 | 138,791,530 |
| 2024-04-25 | $5.05 | $5.05 | $4.96 | $4.98 | $4.98 | 109,167,580 |
| 2024-04-24 | $4.98 | $5.15 | $4.98 | $5.06 | $5.06 | 210,945,370 |
| 2024-04-23 | $5.02 | $5.03 | $4.91 | $4.92 | $4.92 | 144,226,600 |
| 2024-04-22 | $4.99 | $5.07 | $4.96 | $5.02 | $5.02 | 178,902,000 |
| 2024-04-19 | $5.01 | $5.07 | $4.95 | $4.98 | $4.98 | 164,629,350 |
| 2024-04-18 | $5.20 | $5.30 | $4.95 | $5.01 | $5.01 | 273,179,090 |
| 2024-04-17 | $5.16 | $5.23 | $5.05 | $5.22 | $5.22 | 199,352,860 |
| 2024-04-16 | $5.19 | $5.24 | $5.09 | $5.16 | $5.16 | 243,188,140 |
| 2024-04-15 | $5.29 | $5.39 | $5.27 | $5.34 | $5.34 | 116,981,370 |
| 2024-04-12 | $5.29 | $5.35 | $5.25 | $5.29 | $5.29 | 113,284,000 |
| 2024-04-11 | $5.19 | $5.30 | $5.14 | $5.29 | $5.29 | 112,358,450 |
| 2024-04-10 | $5.18 | $5.27 | $5.16 | $5.19 | $5.19 | 134,583,040 |
| 2024-04-09 | $5.18 | $5.21 | $5.10 | $5.18 | $5.18 | 134,391,620 |
| 2024-04-08 | $4.95 | $5.22 | $4.95 | $5.20 | $5.20 | 227,753,490 |
| 2024-04-03 | $4.98 | $5.00 | $4.92 | $4.98 | $4.98 | 90,361,930 |
| 2024-04-02 | $4.92 | $5.05 | $4.91 | $4.99 | $4.99 | 124,996,450 |
| 2024-04-01 | $5.06 | $5.07 | $4.93 | $4.95 | $4.95 | 127,639,350 |
| 2024-03-29 | $4.99 | $5.07 | $4.98 | $5.05 | $5.05 | 94,078,850 |
| 2024-03-28 | $4.97 | $5.01 | $4.90 | $5.01 | $5.01 | 105,333,550 |
| 2024-03-27 | $5.03 | $5.06 | $4.98 | $4.99 | $4.99 | 81,655,390 |
| 2024-03-26 | $4.97 | $5.05 | $4.92 | $5.04 | $5.04 | 116,151,200 |
| 2024-03-25 | $4.99 | $5.09 | $4.99 | $5.00 | $5.00 | 101,403,890 |
| 2024-03-22 | $4.97 | $5.04 | $4.91 | $5.01 | $5.01 | 106,562,400 |
| 2024-03-21 | $5.02 | $5.04 | $4.94 | $4.97 | $4.97 | 85,206,720 |
| 2024-03-20 | $5.00 | $5.12 | $4.93 | $5.03 | $5.03 | 94,968,820 |
| 2024-03-19 | $5.13 | $5.17 | $5.00 | $5.02 | $5.02 | 120,326,610 |
| 2024-03-18 | $5.06 | $5.23 | $5.05 | $5.14 | $5.14 | 150,425,740 |
| 2024-03-15 | $4.98 | $5.12 | $4.96 | $5.08 | $5.08 | 173,115,880 |
| 2024-03-14 | $4.94 | $5.01 | $4.91 | $4.97 | $4.97 | 92,713,270 |
| 2024-03-13 | $4.80 | $4.98 | $4.80 | $4.96 | $4.96 | 148,742,160 |
| 2024-03-12 | $5.05 | $5.06 | $4.82 | $4.83 | $4.83 | 168,377,340 |
| 2024-03-11 | $5.10 | $5.19 | $4.99 | $5.08 | $5.08 | 166,398,340 |
| 2024-03-08 | $5.00 | $5.09 | $4.98 | $5.07 | $5.07 | 128,367,680 |
| 2024-03-07 | $4.92 | $5.02 | $4.89 | $5.01 | $5.01 | 123,901,270 |
| 2024-03-06 | $4.93 | $5.00 | $4.88 | $4.96 | $4.96 | 126,223,530 |
| 2024-03-05 | $4.76 | $4.98 | $4.76 | $4.91 | $4.91 | 159,419,880 |
| 2024-03-04 | $4.63 | $4.80 | $4.61 | $4.78 | $4.78 | 149,493,440 |
| 2024-03-01 | $4.65 | $4.71 | $4.62 | $4.63 | $4.63 | 105,913,940 |
| 2024-02-29 | $4.69 | $4.73 | $4.63 | $4.68 | $4.68 | 103,348,590 |
| 2024-02-28 | $4.63 | $4.76 | $4.60 | $4.72 | $4.72 | 124,211,570 |
| 2024-02-27 | $4.63 | $4.69 | $4.60 | $4.65 | $4.65 | 105,154,510 |
| 2024-02-26 | $4.78 | $4.79 | $4.63 | $4.64 | $4.64 | 130,305,710 |
| 2024-02-23 | $4.74 | $4.85 | $4.73 | $4.80 | $4.80 | 105,841,030 |
| 2024-02-22 | $4.60 | $4.77 | $4.59 | $4.75 | $4.75 | 127,999,390 |
| 2024-02-21 | $4.64 | $4.71 | $4.61 | $4.62 | $4.62 | 128,753,610 |
| 2024-02-20 | $4.65 | $4.71 | $4.61 | $4.66 | $4.66 | 104,528,560 |
| 2024-02-19 | $4.39 | $4.65 | $4.39 | $4.65 | $4.65 | 234,377,430 |
| 2024-02-08 | $4.42 | $4.43 | $4.30 | $4.42 | $4.42 | 218,842,360 |
| 2024-02-07 | $4.46 | $4.46 | $4.34 | $4.42 | $4.42 | 250,242,860 |
| 2024-02-06 | $4.43 | $4.51 | $4.39 | $4.47 | $4.47 | 192,787,980 |
| 2024-02-05 | $4.47 | $4.53 | $4.38 | $4.47 | $4.47 | 187,490,630 |
| 2024-02-02 | $4.39 | $4.54 | $4.36 | $4.47 | $4.47 | 180,513,760 |
| 2024-02-01 | $4.45 | $4.51 | $4.39 | $4.40 | $4.40 | 183,922,210 |
| 2024-01-31 | $4.28 | $4.54 | $4.24 | $4.47 | $4.47 | 280,338,760 |
| 2024-01-30 | $4.37 | $4.45 | $4.35 | $4.38 | $4.38 | 138,184,860 |
| 2024-01-29 | $4.35 | $4.46 | $4.34 | $4.39 | $4.39 | 183,199,740 |
| 2024-01-26 | $4.26 | $4.35 | $4.25 | $4.34 | $4.34 | 123,088,810 |
| 2024-01-25 | $4.18 | $4.28 | $4.17 | $4.28 | $4.28 | 127,547,050 |
| 2024-01-24 | $4.07 | $4.16 | $4.05 | $4.16 | $4.16 | 123,551,190 |
| 2024-01-23 | $3.96 | $4.07 | $3.88 | $4.06 | $4.06 | 123,164,900 |
| 2024-01-22 | $4.06 | $4.09 | $3.93 | $3.96 | $3.96 | 153,536,490 |
| 2024-01-19 | $4.14 | $4.18 | $4.03 | $4.07 | $4.07 | 128,208,240 |
| 2024-01-18 | $4.15 | $4.17 | $3.99 | $4.15 | $4.15 | 170,414,610 |
| 2024-01-17 | $4.22 | $4.26 | $4.18 | $4.18 | $4.18 | 85,543,970 |
| 2024-01-16 | $4.22 | $4.24 | $4.18 | $4.22 | $4.22 | 86,260,060 |
| 2024-01-15 | $4.21 | $4.26 | $4.18 | $4.23 | $4.23 | 91,691,280 |
| 2024-01-12 | $4.20 | $4.27 | $4.18 | $4.23 | $4.23 | 119,831,290 |
| 2024-01-11 | $4.27 | $4.28 | $4.17 | $4.20 | $4.20 | 127,143,330 |
| 2024-01-10 | $4.30 | $4.33 | $4.19 | $4.28 | $4.28 | 107,857,780 |
| 2024-01-09 | $4.29 | $4.30 | $4.21 | $4.28 | $4.28 | 94,052,240 |
| 2024-01-08 | $4.34 | $4.34 | $4.26 | $4.28 | $4.28 | 101,259,760 |
| 2024-01-05 | $4.34 | $4.40 | $4.32 | $4.34 | $4.34 | 106,641,300 |
| 2024-01-04 | $4.38 | $4.38 | $4.28 | $4.35 | $4.35 | 91,281,940 |
| 2024-01-03 | $4.27 | $4.37 | $4.25 | $4.37 | $4.37 | 143,357,030 |
| 2024-01-02 | $4.14 | $4.32 | $4.14 | $4.28 | $4.28 | 161,428,410 |
| 2024-01-01 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2023-12-29 | $4.16 | $4.21 | $4.12 | $4.16 | $4.16 | 118,214,650 |
| 2023-12-28 | $4.32 | $4.34 | $4.14 | $4.18 | $4.18 | 186,391,900 |
| 2023-12-27 | $4.20 | $4.32 | $4.19 | $4.31 | $4.31 | 119,323,220 |
| 2023-12-26 | $4.20 | $4.24 | $4.18 | $4.19 | $4.19 | 75,125,940 |
| 2023-12-25 | $4.17 | $4.21 | $4.15 | $4.20 | $4.20 | 61,211,050 |
| 2023-12-22 | $4.21 | $4.23 | $4.18 | $4.20 | $4.20 | 67,159,250 |
| 2023-12-21 | $4.18 | $4.21 | $4.14 | $4.19 | $4.19 | 84,444,550 |
| 2023-12-20 | $4.20 | $4.25 | $4.19 | $4.20 | $4.20 | 121,787,590 |
| 2023-12-19 | $4.20 | $4.20 | $4.11 | $4.15 | $4.15 | 113,301,700 |
| 2023-12-18 | $4.15 | $4.24 | $4.15 | $4.20 | $4.20 | 107,092,890 |
| 2023-12-15 | $4.23 | $4.24 | $4.14 | $4.15 | $4.15 | 108,795,430 |
| 2023-12-14 | $4.19 | $4.26 | $4.16 | $4.22 | $4.22 | 86,978,520 |
| 2023-12-13 | $4.20 | $4.25 | $4.17 | $4.20 | $4.20 | 90,857,170 |
| 2023-12-12 | $4.12 | $4.21 | $4.10 | $4.20 | $4.20 | 94,855,140 |
| 2023-12-11 | $4.08 | $4.14 | $4.02 | $4.13 | $4.13 | 108,810,370 |
| 2023-12-08 | $4.05 | $4.10 | $4.01 | $4.09 | $4.09 | 109,233,200 |
| 2023-12-07 | $3.96 | $4.05 | $3.95 | $4.03 | $4.03 | 92,123,600 |
| 2023-12-06 | $3.99 | $4.00 | $3.93 | $3.97 | $3.97 | 79,293,550 |
| 2023-12-05 | $4.00 | $4.06 | $3.99 | $4.00 | $4.00 | 104,386,750 |
| 2023-12-04 | $3.99 | $4.01 | $3.95 | $4.00 | $4.00 | 88,361,350 |
| 2023-12-01 | $3.96 | $4.00 | $3.94 | $3.98 | $3.98 | 89,256,660 |
| 2023-11-30 | $3.92 | $3.96 | $3.91 | $3.95 | $3.95 | 71,080,790 |
| 2023-11-29 | $3.94 | $3.97 | $3.91 | $3.92 | $3.92 | 58,046,000 |
| 2023-11-28 | $3.90 | $3.94 | $3.86 | $3.94 | $3.94 | 78,042,530 |
| 2023-11-27 | $3.90 | $3.92 | $3.86 | $3.89 | $3.89 | 60,352,600 |
| 2023-11-24 | $3.89 | $3.92 | $3.87 | $3.90 | $3.90 | 77,299,410 |
| 2023-11-23 | $3.86 | $3.90 | $3.84 | $3.88 | $3.88 | 57,319,730 |
| 2023-11-22 | $3.88 | $3.90 | $3.84 | $3.86 | $3.86 | 61,553,800 |
| 2023-11-21 | $3.90 | $3.91 | $3.84 | $3.86 | $3.86 | 86,263,770 |
| 2023-11-20 | $3.90 | $3.98 | $3.89 | $3.90 | $3.90 | 154,011,190 |
| 2023-11-17 | $3.84 | $3.91 | $3.83 | $3.89 | $3.89 | 121,497,220 |
| 2023-11-16 | $3.82 | $3.86 | $3.80 | $3.83 | $3.83 | 77,800,680 |
| 2023-11-15 | $3.80 | $3.84 | $3.77 | $3.82 | $3.82 | 77,785,650 |
| 2023-11-14 | $3.77 | $3.85 | $3.75 | $3.79 | $3.79 | 115,881,150 |
| 2023-11-13 | $3.80 | $3.87 | $3.70 | $3.76 | $3.76 | 138,581,260 |
| 2023-11-10 | $3.67 | $3.74 | $3.60 | $3.73 | $3.73 | 138,886,350 |
| 2023-11-09 | $3.59 | $3.70 | $3.59 | $3.67 | $3.67 | 112,253,040 |
| 2023-11-08 | $3.61 | $3.63 | $3.59 | $3.60 | $3.60 | 45,288,540 |
| 2023-11-07 | $3.61 | $3.63 | $3.57 | $3.61 | $3.61 | 63,337,320 |
| 2023-11-06 | $3.72 | $3.72 | $3.59 | $3.61 | $3.61 | 153,927,880 |
| 2023-11-03 | $3.69 | $3.75 | $3.67 | $3.71 | $3.71 | 78,833,870 |
| 2023-11-02 | $3.66 | $3.71 | $3.64 | $3.69 | $3.69 | 66,130,230 |
| 2023-11-01 | $3.65 | $3.68 | $3.63 | $3.66 | $3.66 | 50,915,830 |
| 2023-10-31 | $3.64 | $3.67 | $3.63 | $3.64 | $3.64 | 60,686,500 |
| 2023-10-30 | $3.70 | $3.70 | $3.63 | $3.64 | $3.64 | 74,546,910 |
| 2023-10-27 | $3.63 | $3.71 | $3.62 | $3.69 | $3.69 | 86,155,320 |
| 2023-10-26 | $3.53 | $3.65 | $3.50 | $3.65 | $3.65 | 92,001,060 |
| 2023-10-25 | $3.60 | $3.64 | $3.49 | $3.55 | $3.55 | 78,509,810 |
| 2023-10-24 | $3.51 | $3.59 | $3.49 | $3.58 | $3.58 | 72,034,700 |
| 2023-10-23 | $3.62 | $3.63 | $3.51 | $3.54 | $3.49 | 71,832,970 |
| 2023-10-20 | $3.60 | $3.67 | $3.55 | $3.64 | $3.59 | 76,556,600 |
| 2023-10-19 | $3.64 | $3.64 | $3.57 | $3.58 | $3.53 | 76,713,170 |
| 2023-10-18 | $3.76 | $3.76 | $3.63 | $3.64 | $3.59 | 103,044,500 |
| 2023-10-17 | $3.68 | $3.81 | $3.67 | $3.75 | $3.70 | 102,260,110 |
| 2023-10-16 | $3.65 | $3.71 | $3.64 | $3.67 | $3.62 | 49,429,750 |
| 2023-10-13 | $3.67 | $3.71 | $3.63 | $3.66 | $3.61 | 49,980,170 |
| 2023-10-12 | $3.68 | $3.70 | $3.65 | $3.67 | $3.62 | 48,350,690 |
| 2023-10-11 | $3.70 | $3.76 | $3.65 | $3.66 | $3.61 | 60,953,430 |
| 2023-10-10 | $3.72 | $3.74 | $3.70 | $3.70 | $3.65 | 42,972,280 |
| 2023-10-09 | $3.68 | $3.73 | $3.63 | $3.71 | $3.66 | 64,470,910 |
| 2023-09-28 | $3.72 | $3.73 | $3.66 | $3.68 | $3.63 | 54,029,700 |
| 2023-09-27 | $3.78 | $3.78 | $3.69 | $3.70 | $3.65 | 80,465,570 |
| 2023-09-26 | $3.78 | $3.79 | $3.73 | $3.77 | $3.72 | 67,701,770 |
| 2023-09-25 | $3.73 | $3.80 | $3.69 | $3.75 | $3.70 | 92,724,030 |
| 2023-09-22 | $3.76 | $3.85 | $3.71 | $3.72 | $3.72 | 105,568,070 |
| 2023-09-21 | $3.75 | $3.79 | $3.74 | $3.75 | $3.75 | 64,250,200 |
| 2023-09-20 | $3.77 | $3.79 | $3.74 | $3.76 | $3.76 | 53,950,980 |
| 2023-09-19 | $3.77 | $3.79 | $3.72 | $3.77 | $3.77 | 71,012,950 |
| 2023-09-18 | $3.78 | $3.80 | $3.73 | $3.77 | $3.77 | 82,509,820 |
| 2023-09-15 | $3.80 | $3.85 | $3.75 | $3.78 | $3.78 | 154,302,220 |
| 2023-09-14 | $3.68 | $3.79 | $3.67 | $3.78 | $3.78 | 194,081,600 |
| 2023-09-13 | $3.67 | $3.70 | $3.65 | $3.68 | $3.68 | 74,189,430 |
| 2023-09-12 | $3.66 | $3.72 | $3.65 | $3.66 | $3.66 | 63,563,140 |
| 2023-09-11 | $3.67 | $3.75 | $3.66 | $3.67 | $3.67 | 87,156,690 |
| 2023-09-08 | $3.62 | $3.69 | $3.61 | $3.67 | $3.67 | 78,369,990 |
| 2023-09-07 | $3.65 | $3.68 | $3.60 | $3.63 | $3.63 | 86,478,330 |
| 2023-09-06 | $3.66 | $3.69 | $3.64 | $3.65 | $3.65 | 96,149,590 |
| 2023-09-05 | $3.60 | $3.68 | $3.58 | $3.66 | $3.66 | 144,745,060 |
| 2023-09-04 | $3.55 | $3.60 | $3.52 | $3.59 | $3.59 | 99,921,840 |
| 2023-09-01 | $3.50 | $3.58 | $3.48 | $3.54 | $3.54 | 94,078,810 |
| 2023-08-31 | $3.43 | $3.54 | $3.41 | $3.51 | $3.51 | 229,251,930 |
| 2023-08-30 | $3.43 | $3.45 | $3.30 | $3.34 | $3.34 | 133,290,660 |
| 2023-08-29 | $3.46 | $3.48 | $3.42 | $3.44 | $3.44 | 81,903,250 |
| 2023-08-28 | $3.60 | $3.60 | $3.43 | $3.45 | $3.45 | 90,305,610 |
| 2023-08-25 | $3.40 | $3.48 | $3.38 | $3.46 | $3.46 | 85,006,740 |
| 2023-08-24 | $3.42 | $3.45 | $3.37 | $3.41 | $3.41 | 90,705,270 |
| 2023-08-23 | $3.50 | $3.50 | $3.40 | $3.41 | $3.41 | 65,950,010 |
| 2023-08-22 | $3.50 | $3.52 | $3.42 | $3.51 | $3.51 | 87,348,620 |
| 2023-08-21 | $3.56 | $3.59 | $3.49 | $3.49 | $3.49 | 63,953,860 |
| 2023-08-18 | $3.58 | $3.60 | $3.56 | $3.56 | $3.56 | 37,557,820 |
| 2023-08-17 | $3.58 | $3.59 | $3.53 | $3.58 | $3.58 | 69,861,130 |
| 2023-08-16 | $3.62 | $3.63 | $3.58 | $3.59 | $3.59 | 45,863,490 |
| 2023-08-15 | $3.61 | $3.66 | $3.60 | $3.63 | $3.63 | 58,796,890 |
| 2023-08-14 | $3.61 | $3.62 | $3.57 | $3.61 | $3.61 | 61,666,420 |
| 2023-08-11 | $3.69 | $3.69 | $3.62 | $3.62 | $3.62 | 51,442,780 |
| 2023-08-10 | $3.69 | $3.70 | $3.65 | $3.69 | $3.69 | 44,303,420 |
| 2023-08-09 | $3.73 | $3.75 | $3.68 | $3.68 | $3.68 | 61,365,150 |
| 2023-08-08 | $3.74 | $3.77 | $3.73 | $3.74 | $3.74 | 49,415,270 |
| 2023-08-07 | $3.74 | $3.76 | $3.72 | $3.75 | $3.75 | 54,156,550 |
| 2023-08-04 | $3.77 | $3.79 | $3.73 | $3.74 | $3.74 | 78,135,330 |
| 2023-08-03 | $3.73 | $3.76 | $3.71 | $3.76 | $3.76 | 62,650,380 |
| 2023-08-02 | $3.76 | $3.77 | $3.73 | $3.75 | $3.75 | 64,574,080 |
| 2023-08-01 | $3.68 | $3.77 | $3.67 | $3.77 | $3.77 | 153,048,820 |
| 2023-07-31 | $3.64 | $3.69 | $3.63 | $3.69 | $3.69 | 98,727,300 |
| 2023-07-28 | $3.61 | $3.64 | $3.58 | $3.64 | $3.64 | 79,095,960 |
| 2023-07-27 | $3.61 | $3.64 | $3.61 | $3.61 | $3.61 | 60,692,930 |
| 2023-07-26 | $3.63 | $3.64 | $3.61 | $3.61 | $3.61 | 41,945,460 |
| 2023-07-25 | $3.61 | $3.64 | $3.60 | $3.64 | $3.64 | 79,066,790 |
| 2023-07-24 | $3.60 | $3.63 | $3.57 | $3.59 | $3.59 | 54,166,790 |
| 2023-07-21 | $3.63 | $3.63 | $3.60 | $3.60 | $3.60 | 54,830,970 |
| 2023-07-20 | $3.67 | $3.67 | $3.62 | $3.62 | $3.62 | 63,199,920 |
| 2023-07-19 | $3.68 | $3.68 | $3.64 | $3.67 | $3.67 | 59,583,160 |
| 2023-07-18 | $3.72 | $3.73 | $3.67 | $3.68 | $3.68 | 67,264,130 |
| 2023-07-17 | $3.72 | $3.74 | $3.70 | $3.71 | $3.71 | 52,273,910 |
| 2023-07-14 | $3.77 | $3.77 | $3.72 | $3.73 | $3.73 | 82,115,390 |
| 2023-07-13 | $3.76 | $3.78 | $3.74 | $3.76 | $3.76 | 55,494,460 |
| 2023-07-12 | $3.76 | $3.78 | $3.74 | $3.75 | $3.75 | 49,627,170 |
| 2023-07-11 | $3.79 | $3.79 | $3.75 | $3.76 | $3.76 | 59,407,230 |
| 2023-07-10 | $3.79 | $3.84 | $3.77 | $3.79 | $3.79 | 84,741,620 |
| 2023-07-07 | $3.73 | $3.78 | $3.72 | $3.76 | $3.76 | 57,832,950 |
| 2023-07-06 | $3.80 | $3.80 | $3.72 | $3.73 | $3.73 | 89,775,800 |
| 2023-07-05 | $3.87 | $3.91 | $3.86 | $3.87 | $3.77 | 74,605,230 |
| 2023-07-04 | $3.87 | $3.89 | $3.84 | $3.87 | $3.77 | 74,655,410 |
| 2023-07-03 | $3.83 | $3.89 | $3.83 | $3.87 | $3.77 | 82,269,790 |
| 2023-06-30 | $3.85 | $3.87 | $3.82 | $3.83 | $3.73 | 61,992,810 |
| 2023-06-29 | $3.88 | $3.89 | $3.84 | $3.85 | $3.75 | 71,540,310 |
| 2023-06-28 | $3.83 | $3.89 | $3.82 | $3.88 | $3.78 | 146,855,100 |
| 2023-06-27 | $3.86 | $3.87 | $3.77 | $3.83 | $3.73 | 98,396,620 |
| 2023-06-26 | $3.79 | $3.89 | $3.78 | $3.86 | $3.76 | 149,880,310 |
| 2023-06-21 | $3.82 | $3.88 | $3.80 | $3.82 | $3.82 | 97,945,940 |
| 2023-06-20 | $3.83 | $3.87 | $3.79 | $3.83 | $3.83 | 109,118,010 |
| 2023-06-19 | $3.80 | $3.85 | $3.77 | $3.83 | $3.83 | 103,394,410 |
| 2023-06-16 | $3.80 | $3.81 | $3.77 | $3.81 | $3.81 | 97,727,290 |
| 2023-06-15 | $3.79 | $3.81 | $3.74 | $3.81 | $3.81 | 111,833,600 |
| 2023-06-14 | $3.81 | $3.82 | $3.76 | $3.77 | $3.77 | 90,278,310 |
| 2023-06-13 | $3.80 | $3.84 | $3.78 | $3.82 | $3.82 | 81,140,720 |
| 2023-06-12 | $3.89 | $3.91 | $3.80 | $3.81 | $3.81 | 131,353,760 |
| 2023-06-09 | $3.84 | $3.90 | $3.81 | $3.90 | $3.90 | 109,270,560 |
| 2023-06-08 | $3.79 | $3.84 | $3.77 | $3.83 | $3.83 | 94,664,380 |
| 2023-06-07 | $3.85 | $3.87 | $3.77 | $3.80 | $3.80 | 137,058,500 |
| 2023-06-06 | $3.97 | $3.98 | $3.84 | $3.86 | $3.86 | 233,215,260 |
| 2023-06-05 | $4.00 | $4.03 | $3.95 | $3.98 | $3.98 | 125,782,940 |
| 2023-06-02 | $4.05 | $4.08 | $3.98 | $4.00 | $4.00 | 154,386,780 |
| 2023-06-01 | $4.10 | $4.15 | $4.03 | $4.04 | $4.04 | 190,555,190 |
| 2023-05-31 | $4.15 | $4.20 | $4.07 | $4.08 | $4.08 | 162,696,350 |
| 2023-05-30 | $4.20 | $4.21 | $4.12 | $4.18 | $4.18 | 159,229,200 |
| 2023-05-29 | $4.01 | $4.21 | $3.99 | $4.18 | $4.18 | 365,565,280 |
| 2023-05-26 | $3.92 | $4.09 | $3.92 | $4.00 | $4.00 | 191,193,220 |
| 2023-05-25 | $3.89 | $3.96 | $3.87 | $3.92 | $3.92 | 103,151,170 |
| 2023-05-24 | $3.99 | $4.02 | $3.90 | $3.91 | $3.91 | 129,276,230 |
| 2023-05-23 | $4.07 | $4.09 | $3.99 | $3.99 | $3.99 | 125,907,840 |
| 2023-05-22 | $3.95 | $4.13 | $3.94 | $4.03 | $4.03 | 209,270,620 |
| 2023-05-19 | $4.02 | $4.03 | $3.94 | $3.96 | $3.96 | 123,367,380 |
| 2023-05-18 | $4.08 | $4.11 | $4.02 | $4.03 | $4.03 | 103,504,400 |
| 2023-05-17 | $4.06 | $4.12 | $4.00 | $4.08 | $4.08 | 125,511,970 |
| 2023-05-16 | $4.08 | $4.12 | $4.03 | $4.06 | $4.06 | 126,540,310 |
| 2023-05-15 | $4.20 | $4.22 | $4.03 | $4.08 | $4.08 | 261,165,020 |
| 2023-05-12 | $4.05 | $4.18 | $4.01 | $4.17 | $4.17 | 305,709,470 |
| 2023-05-11 | $3.98 | $4.13 | $3.96 | $4.05 | $4.05 | 129,533,310 |
| 2023-05-10 | $4.03 | $4.06 | $3.96 | $3.98 | $3.98 | 119,350,340 |
| 2023-05-09 | $4.10 | $4.12 | $4.02 | $4.03 | $4.03 | 169,897,270 |
| 2023-05-08 | $4.04 | $4.14 | $4.01 | $4.09 | $4.09 | 224,759,340 |
| 2023-05-05 | $4.02 | $4.07 | $3.99 | $4.01 | $4.01 | 125,563,200 |
| 2023-05-04 | $3.85 | $4.04 | $3.84 | $4.02 | $4.02 | 264,471,500 |
| 2023-05-03 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2023-05-02 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2023-04-28 | $3.89 | $3.91 | $3.76 | $3.86 | $3.86 | 322,952,930 |
| 2023-04-27 | $4.00 | $4.09 | $3.92 | $4.06 | $4.06 | 194,272,680 |
| 2023-04-26 | $3.97 | $4.08 | $3.96 | $4.01 | $4.01 | 252,951,990 |
| 2023-04-25 | $3.89 | $3.95 | $3.87 | $3.91 | $3.91 | 149,914,340 |
| 2023-04-24 | $3.90 | $3.93 | $3.85 | $3.87 | $3.87 | 126,022,810 |
| 2023-04-21 | $3.87 | $3.95 | $3.85 | $3.87 | $3.87 | 134,121,740 |
| 2023-04-20 | $3.89 | $3.89 | $3.83 | $3.87 | $3.87 | 88,025,360 |
| 2023-04-19 | $3.88 | $3.94 | $3.87 | $3.88 | $3.88 | 88,025,950 |
| 2023-04-18 | $3.94 | $3.94 | $3.85 | $3.89 | $3.89 | 89,881,230 |
| 2023-04-17 | $3.95 | $3.98 | $3.91 | $3.93 | $3.93 | 188,410,590 |
| 2023-04-14 | $3.82 | $3.91 | $3.82 | $3.89 | $3.89 | 127,272,550 |
| 2023-04-13 | $3.82 | $3.88 | $3.81 | $3.84 | $3.84 | 84,065,400 |
| 2023-04-12 | $3.87 | $3.89 | $3.81 | $3.82 | $3.82 | 87,825,720 |
| 2023-04-11 | $3.85 | $3.88 | $3.82 | $3.86 | $3.86 | 93,372,880 |
| 2023-04-10 | $3.76 | $3.86 | $3.75 | $3.86 | $3.86 | 170,276,600 |
| 2023-04-07 | $3.69 | $3.75 | $3.68 | $3.75 | $3.75 | 71,562,370 |
| 2023-04-06 | $3.69 | $3.71 | $3.66 | $3.69 | $3.69 | 60,228,130 |
| 2023-04-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-04-04 | $3.70 | $3.73 | $3.68 | $3.70 | $3.70 | 78,565,070 |
| 2023-04-03 | $3.79 | $3.80 | $3.71 | $3.72 | $3.72 | 121,147,640 |
| 2023-03-31 | $3.74 | $3.82 | $3.73 | $3.80 | $3.80 | 125,476,660 |
| 2023-03-30 | $3.69 | $3.75 | $3.62 | $3.74 | $3.74 | 114,314,910 |
| 2023-03-29 | $3.71 | $3.77 | $3.69 | $3.70 | $3.70 | 98,708,430 |
| 2023-03-28 | $3.70 | $3.73 | $3.69 | $3.70 | $3.70 | 66,082,180 |
| 2023-03-27 | $3.73 | $3.73 | $3.68 | $3.70 | $3.70 | 96,445,670 |
| 2023-03-24 | $3.81 | $3.81 | $3.73 | $3.74 | $3.74 | 114,503,950 |
| 2023-03-23 | $3.82 | $3.82 | $3.76 | $3.81 | $3.81 | 106,091,880 |
| 2023-03-22 | $3.83 | $3.87 | $3.81 | $3.82 | $3.82 | 99,519,840 |
| 2023-03-21 | $3.85 | $3.87 | $3.81 | $3.84 | $3.84 | 104,620,640 |
| 2023-03-20 | $3.95 | $3.97 | $3.83 | $3.84 | $3.84 | 189,138,190 |
| 2023-03-17 | $3.97 | $4.01 | $3.92 | $3.95 | $3.95 | 122,730,590 |
| 2023-03-16 | $4.01 | $4.02 | $3.95 | $3.96 | $3.96 | 107,308,420 |
| 2023-03-15 | $3.98 | $4.02 | $3.91 | $4.02 | $4.02 | 131,877,690 |
| 2023-03-14 | $3.90 | $4.01 | $3.88 | $3.95 | $3.95 | 133,655,360 |
| 2023-03-13 | $3.86 | $3.93 | $3.86 | $3.91 | $3.91 | 78,522,270 |
| 2023-03-10 | $3.94 | $3.95 | $3.87 | $3.88 | $3.88 | 109,750,270 |
| 2023-03-09 | $3.97 | $3.99 | $3.94 | $3.95 | $3.95 | 68,303,330 |
| 2023-03-08 | $4.00 | $4.02 | $3.93 | $3.96 | $3.96 | 121,437,130 |
| 2023-03-07 | $4.07 | $4.09 | $4.00 | $4.01 | $4.01 | 173,062,740 |
| 2023-03-06 | $4.02 | $4.09 | $4.00 | $4.05 | $4.05 | 174,240,550 |
| 2023-03-03 | $3.96 | $4.03 | $3.96 | $4.02 | $4.02 | 179,057,550 |
| 2023-03-02 | $3.93 | $3.98 | $3.91 | $3.96 | $3.96 | 134,379,850 |
| 2023-03-01 | $3.92 | $3.93 | $3.90 | $3.93 | $3.93 | 89,412,310 |
| 2023-02-28 | $3.86 | $3.93 | $3.85 | $3.93 | $3.93 | 119,847,530 |
| 2023-02-27 | $3.85 | $3.89 | $3.84 | $3.86 | $3.86 | 62,601,990 |
| 2023-02-24 | $3.88 | $3.90 | $3.86 | $3.86 | $3.86 | 57,198,930 |
| 2023-02-23 | $3.91 | $3.92 | $3.87 | $3.88 | $3.88 | 93,103,950 |
| 2023-02-22 | $3.93 | $3.98 | $3.91 | $3.92 | $3.92 | 125,712,410 |
| 2023-02-21 | $3.86 | $3.93 | $3.84 | $3.93 | $3.93 | 127,965,760 |
| 2023-02-20 | $3.85 | $3.87 | $3.81 | $3.87 | $3.87 | 104,805,130 |
| 2023-02-17 | $3.85 | $3.89 | $3.84 | $3.85 | $3.85 | 86,091,770 |
| 2023-02-16 | $3.91 | $3.94 | $3.84 | $3.86 | $3.86 | 141,474,740 |
| 2023-02-15 | $3.98 | $3.98 | $3.91 | $3.92 | $3.92 | 132,683,430 |
| 2023-02-14 | $3.96 | $4.01 | $3.94 | $3.97 | $3.97 | 115,071,760 |
| 2023-02-13 | $3.95 | $4.05 | $3.94 | $3.96 | $3.96 | 246,839,060 |
| 2023-02-10 | $3.92 | $3.98 | $3.88 | $3.93 | $3.93 | 164,823,190 |
| 2023-02-09 | $3.92 | $3.93 | $3.90 | $3.93 | $3.93 | 98,976,760 |
| 2023-02-08 | $3.96 | $3.97 | $3.91 | $3.92 | $3.92 | 141,541,060 |
| 2023-02-07 | $3.95 | $3.98 | $3.91 | $3.97 | $3.97 | 121,491,470 |
| 2023-02-06 | $3.92 | $4.00 | $3.92 | $3.94 | $3.94 | 104,653,570 |
| 2023-02-03 | $3.99 | $4.00 | $3.92 | $3.95 | $3.95 | 105,508,170 |
| 2023-02-02 | $3.96 | $4.03 | $3.95 | $3.99 | $3.99 | 186,351,130 |
| 2023-02-01 | $3.95 | $3.97 | $3.90 | $3.95 | $3.95 | 205,996,530 |
| 2023-01-31 | $3.98 | $4.02 | $3.88 | $3.97 | $3.97 | 401,437,430 |
| 2023-01-30 | $4.20 | $4.21 | $4.05 | $4.06 | $4.06 | 235,917,670 |
| 2023-01-20 | $4.06 | $4.22 | $4.05 | $4.18 | $4.18 | 140,840,140 |
| 2023-01-19 | $4.08 | $4.09 | $3.98 | $4.07 | $4.07 | 153,478,560 |
| 2023-01-18 | $4.06 | $4.14 | $4.05 | $4.08 | $4.08 | 68,056,390 |
| 2023-01-17 | $4.12 | $4.14 | $4.05 | $4.07 | $4.07 | 94,617,160 |
| 2023-01-16 | $4.18 | $4.19 | $4.09 | $4.13 | $4.13 | 137,448,370 |
| 2023-01-13 | $4.18 | $4.29 | $4.15 | $4.17 | $4.17 | 102,970,940 |
| 2023-01-12 | $4.18 | $4.21 | $4.14 | $4.19 | $4.19 | 82,227,500 |
| 2023-01-11 | $4.23 | $4.27 | $4.17 | $4.18 | $4.18 | 103,544,930 |
| 2023-01-10 | $4.23 | $4.24 | $4.16 | $4.19 | $4.19 | 98,417,700 |
| 2023-01-09 | $4.33 | $4.34 | $4.18 | $4.19 | $4.19 | 179,732,720 |
| 2023-01-06 | $4.33 | $4.40 | $4.31 | $4.34 | $4.34 | 110,737,160 |
| 2023-01-05 | $4.34 | $4.40 | $4.31 | $4.34 | $4.34 | 119,083,930 |
| 2023-01-04 | $4.36 | $4.38 | $4.27 | $4.34 | $4.34 | 124,086,220 |
| 2023-01-03 | $4.27 | $4.36 | $4.25 | $4.34 | $4.34 | 158,480,170 |
| 2023-01-02 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-30 | $4.17 | $4.30 | $4.16 | $4.27 | $4.27 | 160,214,000 |
| 2022-12-29 | $4.13 | $4.20 | $4.12 | $4.15 | $4.15 | 112,202,490 |
| 2022-12-28 | $4.01 | $4.18 | $3.98 | $4.16 | $4.16 | 159,858,940 |
| 2022-12-27 | $4.03 | $4.05 | $3.97 | $4.01 | $4.01 | 72,942,840 |
| 2022-12-26 | $3.87 | $4.02 | $3.87 | $4.01 | $4.01 | 96,798,620 |
| 2022-12-23 | $3.85 | $3.92 | $3.84 | $3.86 | $3.86 | 64,604,510 |
| 2022-12-22 | $3.94 | $3.97 | $3.79 | $3.83 | $3.83 | 138,708,320 |
| 2022-12-21 | $3.99 | $4.01 | $3.92 | $3.96 | $3.96 | 54,911,650 |
| 2022-12-20 | $3.96 | $4.01 | $3.92 | $3.99 | $3.99 | 80,750,980 |
| 2022-12-19 | $4.13 | $4.14 | $3.94 | $3.98 | $3.98 | 121,138,230 |
| 2022-12-16 | $4.02 | $4.16 | $4.00 | $4.10 | $4.10 | 171,725,230 |
| 2022-12-15 | $3.99 | $4.01 | $3.95 | $4.01 | $4.01 | 61,453,940 |
| 2022-12-14 | $3.98 | $4.04 | $3.95 | $4.00 | $4.00 | 102,078,580 |
| 2022-12-13 | $3.96 | $4.05 | $3.90 | $3.99 | $3.99 | 171,264,050 |
| 2022-12-12 | $4.07 | $4.08 | $3.96 | $3.97 | $3.97 | 165,313,540 |
| 2022-12-09 | $4.13 | $4.17 | $4.06 | $4.09 | $4.09 | 176,316,650 |
| 2022-12-08 | $4.22 | $4.25 | $4.10 | $4.14 | $4.14 | 205,311,740 |
| 2022-12-07 | $4.22 | $4.27 | $4.21 | $4.24 | $4.24 | 146,491,040 |
| 2022-12-06 | $4.42 | $4.43 | $4.20 | $4.21 | $4.21 | 296,399,080 |
| 2022-12-05 | $4.37 | $4.45 | $4.34 | $4.44 | $4.44 | 132,791,210 |
| 2022-12-01 | $4.49 | $4.51 | $4.38 | $4.46 | $4.46 | 190,435,980 |
| 2022-11-30 | $4.45 | $4.56 | $4.42 | $4.53 | $4.53 | 144,193,070 |
| 2022-11-29 | $4.67 | $4.68 | $4.47 | $4.52 | $4.52 | 224,609,150 |
| 2022-11-28 | $4.50 | $4.69 | $4.43 | $4.68 | $4.68 | 209,845,890 |
| 2022-11-25 | $4.49 | $4.58 | $4.48 | $4.56 | $4.56 | 149,737,800 |
| 2022-11-24 | $4.46 | $4.55 | $4.43 | $4.51 | $4.51 | 162,869,640 |
| 2022-11-23 | $4.35 | $4.45 | $4.32 | $4.42 | $4.42 | 181,567,930 |
| 2022-11-22 | $4.28 | $4.40 | $4.23 | $4.34 | $4.34 | 161,611,750 |
| 2022-11-21 | $4.15 | $4.30 | $4.14 | $4.27 | $4.27 | 167,826,430 |
| 2022-11-18 | $4.14 | $4.20 | $4.12 | $4.16 | $4.16 | 114,711,110 |
| 2022-11-17 | $4.20 | $4.22 | $4.13 | $4.15 | $4.15 | 111,567,430 |
| 2022-11-16 | $4.25 | $4.40 | $4.21 | $4.23 | $4.23 | 211,187,160 |
| 2022-11-15 | $4.15 | $4.20 | $4.12 | $4.19 | $4.19 | 114,265,040 |
| 2022-11-14 | $4.24 | $4.24 | $4.13 | $4.16 | $4.16 | 154,012,200 |
| 2022-11-11 | $4.25 | $4.30 | $4.18 | $4.24 | $4.24 | 161,734,710 |
| 2022-11-10 | $4.25 | $4.32 | $4.20 | $4.21 | $4.21 | 148,436,880 |
| 2022-11-09 | $4.22 | $4.26 | $4.18 | $4.22 | $4.22 | 96,064,840 |
| 2022-11-08 | $4.20 | $4.27 | $4.16 | $4.22 | $4.22 | 176,463,930 |
| 2022-11-07 | $4.44 | $4.44 | $4.17 | $4.23 | $4.23 | 329,660,990 |
| 2022-11-04 | $4.35 | $4.50 | $4.35 | $4.45 | $4.45 | 221,160,630 |
| 2022-11-03 | $4.36 | $4.41 | $4.27 | $4.31 | $4.31 | 194,281,590 |
| 2022-11-02 | $4.34 | $4.39 | $4.21 | $4.39 | $4.39 | 227,886,460 |
| 2022-11-01 | $4.40 | $4.42 | $4.22 | $4.38 | $4.38 | 214,055,930 |
| 2022-10-31 | $4.41 | $4.53 | $4.35 | $4.37 | $4.37 | 173,995,490 |
| 2022-10-28 | $4.63 | $4.70 | $4.41 | $4.46 | $4.46 | 301,465,120 |
| 2022-10-27 | $4.86 | $4.92 | $4.64 | $4.65 | $4.65 | 320,455,670 |
| 2022-10-26 | $4.77 | $4.97 | $4.77 | $4.94 | $4.94 | 215,783,110 |
| 2022-10-25 | $4.72 | $4.85 | $4.65 | $4.79 | $4.79 | 299,057,720 |
| 2022-10-24 | $4.72 | $4.75 | $4.58 | $4.62 | $4.62 | 208,794,920 |
| 2022-10-21 | $4.52 | $4.80 | $4.52 | $4.75 | $4.75 | 201,921,880 |
| 2022-10-20 | $4.61 | $4.71 | $4.50 | $4.53 | $4.53 | 196,634,660 |
| 2022-10-19 | $4.66 | $4.72 | $4.60 | $4.63 | $4.63 | 119,814,320 |
| 2022-10-18 | $4.54 | $4.68 | $4.50 | $4.65 | $4.65 | 162,411,290 |
| 2022-10-17 | $4.57 | $4.60 | $4.41 | $4.54 | $4.54 | 157,364,980 |
| 2022-10-14 | $4.59 | $4.63 | $4.54 | $4.61 | $4.61 | 141,033,040 |
| 2022-10-13 | $4.49 | $4.64 | $4.48 | $4.59 | $4.59 | 197,253,780 |
| 2022-10-12 | $4.45 | $4.54 | $4.37 | $4.54 | $4.54 | 190,921,150 |
| 2022-10-11 | $4.18 | $4.48 | $4.15 | $4.47 | $4.47 | 246,279,320 |
| 2022-10-10 | $4.06 | $4.26 | $4.05 | $4.15 | $4.15 | 178,951,450 |
| 2022-09-30 | $4.10 | $4.13 | $4.04 | $4.07 | $4.07 | 91,465,260 |
| 2022-09-29 | $4.13 | $4.16 | $4.04 | $4.09 | $4.09 | 100,004,950 |
| 2022-09-28 | $4.21 | $4.28 | $4.05 | $4.09 | $4.09 | 126,411,220 |
| 2022-09-27 | $4.20 | $4.25 | $4.10 | $4.23 | $4.23 | 137,246,510 |
| 2022-09-26 | $4.14 | $4.31 | $4.11 | $4.19 | $4.19 | 159,093,000 |
| 2022-09-23 | $4.27 | $4.38 | $4.15 | $4.17 | $4.17 | 119,684,080 |
| 2022-09-22 | $4.22 | $4.32 | $4.16 | $4.26 | $4.26 | 137,545,860 |
| 2022-09-21 | $4.15 | $4.30 | $4.12 | $4.26 | $4.26 | 170,077,620 |
| 2022-09-20 | $4.20 | $4.23 | $4.11 | $4.14 | $4.14 | 130,939,120 |
| 2022-09-19 | $4.10 | $4.24 | $4.04 | $4.17 | $4.17 | 218,512,180 |
| 2022-09-16 | $4.43 | $4.48 | $4.23 | $4.28 | $4.28 | 180,560,360 |
| 2022-09-15 | $4.58 | $4.61 | $4.33 | $4.43 | $4.43 | 280,127,200 |
| 2022-09-14 | $4.57 | $4.68 | $4.51 | $4.59 | $4.59 | 198,867,770 |
| 2022-09-13 | $4.72 | $4.77 | $4.58 | $4.61 | $4.61 | 240,795,390 |
| 2022-09-12 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-09-09 | $4.77 | $4.81 | $4.66 | $4.74 | $4.74 | 192,010,640 |
| 2022-09-08 | $4.62 | $4.81 | $4.62 | $4.71 | $4.71 | 243,921,980 |
| 2022-09-07 | $4.57 | $4.65 | $4.44 | $4.61 | $4.61 | 220,646,850 |
| 2022-09-06 | $4.51 | $4.65 | $4.44 | $4.61 | $4.61 | 176,607,080 |
| 2022-09-05 | $4.48 | $4.61 | $4.39 | $4.53 | $4.53 | 222,788,970 |
| 2022-09-02 | $4.38 | $4.54 | $4.35 | $4.48 | $4.48 | 211,146,740 |
| 2022-09-01 | $4.39 | $4.47 | $4.33 | $4.36 | $4.36 | 153,644,420 |
| 2022-08-31 | $4.39 | $4.44 | $4.30 | $4.35 | $4.35 | 209,763,070 |
| 2022-08-30 | $4.42 | $4.49 | $4.38 | $4.41 | $4.41 | 201,074,130 |
| 2022-08-29 | $4.46 | $4.51 | $4.34 | $4.43 | $4.43 | 230,750,140 |
| 2022-08-26 | $4.26 | $4.59 | $4.25 | $4.48 | $4.48 | 363,411,590 |
| 2022-08-25 | $4.34 | $4.37 | $4.24 | $4.30 | $4.30 | 203,496,400 |
| 2022-08-24 | $4.25 | $4.33 | $4.18 | $4.27 | $4.27 | 300,177,500 |
| 2022-08-23 | $4.04 | $4.33 | $4.03 | $4.29 | $4.29 | 477,363,710 |
| 2022-08-22 | $3.99 | $4.08 | $3.90 | $3.94 | $3.94 | 240,602,390 |
| 2022-08-19 | $3.77 | $4.08 | $3.68 | $4.00 | $4.00 | 520,379,030 |
| 2022-08-18 | $4.12 | $4.13 | $3.71 | $3.76 | $3.76 | 591,466,870 |
| 2022-08-17 | $4.13 | $4.19 | $4.07 | $4.12 | $4.12 | 131,157,470 |
| 2022-08-16 | $4.10 | $4.13 | $4.04 | $4.11 | $4.11 | 140,592,940 |
| 2022-08-15 | $3.96 | $4.11 | $3.92 | $4.06 | $4.06 | 202,859,980 |
| 2022-08-12 | $3.80 | $3.97 | $3.80 | $3.93 | $3.93 | 188,827,070 |
| 2022-08-11 | $3.79 | $3.83 | $3.76 | $3.82 | $3.82 | 98,247,880 |
| 2022-08-10 | $3.76 | $3.80 | $3.71 | $3.74 | $3.74 | 89,046,900 |
| 2022-08-09 | $3.84 | $3.86 | $3.75 | $3.77 | $3.77 | 111,640,520 |
| 2022-08-08 | $3.71 | $3.89 | $3.70 | $3.83 | $3.83 | 176,463,850 |
| 2022-08-05 | $3.68 | $3.73 | $3.58 | $3.69 | $3.69 | 138,843,690 |
| 2022-08-04 | $3.59 | $3.68 | $3.59 | $3.67 | $3.67 | 110,657,120 |
| 2022-08-03 | $3.69 | $3.76 | $3.58 | $3.59 | $3.59 | 152,843,050 |
| 2022-08-02 | $3.79 | $3.80 | $3.59 | $3.69 | $3.69 | 219,245,100 |
| 2022-08-01 | $3.80 | $3.83 | $3.69 | $3.83 | $3.83 | 177,727,470 |
| 2022-07-29 | $3.80 | $3.94 | $3.79 | $3.81 | $3.81 | 140,734,690 |
| 2022-07-28 | $3.88 | $3.98 | $3.81 | $3.82 | $3.82 | 182,506,720 |
| 2022-07-27 | $3.85 | $3.91 | $3.77 | $3.90 | $3.90 | 196,581,780 |
| 2022-07-26 | $3.87 | $3.94 | $3.83 | $3.87 | $3.87 | 132,583,180 |
| 2022-07-25 | $3.93 | $3.97 | $3.83 | $3.87 | $3.87 | 109,038,250 |
| 2022-07-22 | $3.85 | $3.95 | $3.85 | $3.89 | $3.89 | 156,829,150 |
| 2022-07-21 | $4.11 | $4.11 | $3.86 | $3.89 | $3.89 | 303,791,170 |
| 2022-07-20 | $4.11 | $4.15 | $3.97 | $4.12 | $4.12 | 208,282,440 |
| 2022-07-19 | $4.22 | $4.25 | $4.05 | $4.10 | $4.10 | 230,356,280 |
| 2022-07-18 | $4.15 | $4.30 | $4.15 | $4.25 | $4.25 | 208,355,310 |
| 2022-07-15 | $4.08 | $4.20 | $4.06 | $4.13 | $4.13 | 218,748,230 |
| 2022-07-14 | $4.38 | $4.38 | $4.04 | $4.08 | $4.08 | 435,949,080 |
| 2022-07-13 | $4.22 | $4.42 | $4.15 | $4.39 | $4.39 | 221,507,920 |
| 2022-07-12 | $4.29 | $4.41 | $4.19 | $4.22 | $4.22 | 294,976,810 |
| 2022-07-11 | $4.20 | $4.32 | $4.17 | $4.30 | $4.30 | 274,297,430 |
| 2022-07-08 | $4.11 | $4.20 | $4.06 | $4.16 | $4.16 | 175,870,260 |
| 2022-07-07 | $4.10 | $4.18 | $4.03 | $4.07 | $4.07 | 213,371,500 |
| 2022-07-06 | $4.13 | $4.22 | $4.04 | $4.08 | $4.08 | 156,531,030 |
| 2022-07-05 | $4.04 | $4.21 | $4.03 | $4.13 | $4.13 | 209,162,850 |
| 2022-07-04 | $3.96 | $4.17 | $3.94 | $4.06 | $4.06 | 287,119,710 |
| 2022-07-01 | $3.92 | $4.02 | $3.89 | $3.98 | $3.98 | 170,509,380 |
| 2022-06-30 | $3.93 | $3.99 | $3.85 | $3.91 | $3.91 | 163,512,270 |
| 2022-06-29 | $3.74 | $4.02 | $3.73 | $3.92 | $3.92 | 289,038,650 |
| 2022-06-28 | $3.72 | $3.84 | $3.70 | $3.77 | $3.77 | 163,080,500 |
| 2022-06-27 | $3.76 | $3.76 | $3.63 | $3.72 | $3.72 | 219,154,820 |
| 2022-06-24 | $3.79 | $3.79 | $3.70 | $3.74 | $3.74 | 155,346,330 |
| 2022-06-23 | $3.89 | $3.91 | $3.70 | $3.78 | $3.78 | 249,790,000 |
| 2022-06-22 | $3.95 | $4.01 | $3.88 | $3.89 | $3.89 | 179,991,170 |
| 2022-06-21 | $3.78 | $4.01 | $3.78 | $3.96 | $3.96 | 273,886,840 |
| 2022-06-20 | $3.80 | $3.83 | $3.73 | $3.77 | $3.77 | 187,329,180 |
| 2022-06-17 | $3.68 | $3.80 | $3.63 | $3.78 | $3.78 | 215,626,130 |
| 2022-06-16 | $3.71 | $3.76 | $3.62 | $3.69 | $3.69 | 167,720,400 |
| 2022-06-15 | $3.79 | $3.84 | $3.70 | $3.72 | $3.72 | 194,011,000 |
| 2022-06-14 | $3.68 | $3.81 | $3.67 | $3.80 | $3.80 | 156,554,740 |
| 2022-06-13 | $3.77 | $3.82 | $3.67 | $3.73 | $3.73 | 232,092,120 |
| 2022-06-10 | $3.72 | $3.83 | $3.69 | $3.80 | $3.80 | 206,322,890 |
| 2022-06-09 | $3.67 | $3.84 | $3.66 | $3.76 | $3.76 | 221,742,740 |
| 2022-06-08 | $3.60 | $3.70 | $3.56 | $3.69 | $3.69 | 189,309,550 |
| 2022-06-07 | $3.61 | $3.70 | $3.56 | $3.60 | $3.60 | 198,392,060 |
| 2022-06-06 | $3.47 | $3.65 | $3.43 | $3.65 | $3.65 | 282,544,500 |
| 2022-06-02 | $3.50 | $3.53 | $3.43 | $3.50 | $3.50 | 227,066,640 |
| 2022-06-01 | $3.60 | $3.60 | $3.45 | $3.51 | $3.51 | 219,048,180 |
| 2022-05-31 | $3.52 | $3.60 | $3.48 | $3.60 | $3.60 | 200,322,310 |
| 2022-05-30 | $3.54 | $3.57 | $3.45 | $3.48 | $3.48 | 169,194,680 |
| 2022-05-27 | $3.44 | $3.53 | $3.40 | $3.52 | $3.52 | 204,278,400 |
| 2022-05-26 | $3.48 | $3.56 | $3.38 | $3.42 | $3.42 | 194,060,100 |
| 2022-05-25 | $3.33 | $3.48 | $3.29 | $3.46 | $3.46 | 247,934,230 |
| 2022-05-24 | $3.32 | $3.45 | $3.31 | $3.33 | $3.33 | 275,057,740 |
| 2022-05-23 | $3.34 | $3.41 | $3.26 | $3.31 | $3.31 | 170,065,430 |
| 2022-05-20 | $3.33 | $3.41 | $3.29 | $3.35 | $3.35 | 235,515,730 |
| 2022-05-19 | $3.30 | $3.35 | $3.25 | $3.34 | $3.34 | 246,726,590 |
| 2022-05-18 | $3.16 | $3.46 | $3.15 | $3.34 | $3.34 | 382,820,520 |
| 2022-05-17 | $3.24 | $3.24 | $3.12 | $3.16 | $3.16 | 171,365,540 |
| 2022-05-16 | $3.23 | $3.37 | $3.18 | $3.24 | $3.24 | 302,995,640 |
| 2022-05-13 | $3.14 | $3.20 | $3.10 | $3.19 | $3.19 | 166,110,830 |
| 2022-05-12 | $3.18 | $3.19 | $3.06 | $3.13 | $3.13 | 181,749,500 |
| 2022-05-11 | $3.11 | $3.18 | $3.10 | $3.10 | $3.10 | 203,514,730 |
| 2022-05-10 | $2.94 | $3.17 | $2.93 | $3.12 | $3.12 | 333,486,980 |
| 2022-05-09 | $3.00 | $3.06 | $2.96 | $2.96 | $2.96 | 213,747,850 |
| 2022-05-06 | $3.00 | $3.11 | $2.98 | $3.03 | $3.03 | 211,149,370 |
| 2022-05-05 | $3.01 | $3.16 | $3.01 | $3.09 | $3.09 | 269,380,450 |
| 2022-05-04 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2022-05-03 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2022-04-29 | $2.98 | $3.07 | $2.91 | $3.02 | $3.02 | 287,344,000 |
| 2022-04-28 | $2.86 | $3.00 | $2.83 | $3.00 | $3.00 | 278,366,790 |
| 2022-04-27 | $2.70 | $2.91 | $2.69 | $2.86 | $2.86 | 221,801,310 |
| 2022-04-26 | $2.69 | $2.82 | $2.69 | $2.73 | $2.73 | 236,634,610 |
| 2022-04-25 | $2.71 | $2.74 | $2.63 | $2.65 | $2.65 | 132,411,020 |
| 2022-04-22 | $2.58 | $2.74 | $2.56 | $2.74 | $2.74 | 119,754,040 |
| 2022-04-21 | $2.67 | $2.68 | $2.58 | $2.59 | $2.59 | 75,978,590 |
| 2022-04-20 | $2.70 | $2.72 | $2.65 | $2.67 | $2.67 | 76,162,420 |
| 2022-04-19 | $2.66 | $2.72 | $2.65 | $2.69 | $2.69 | 79,183,680 |
| 2022-04-18 | $2.59 | $2.69 | $2.57 | $2.68 | $2.68 | 110,624,190 |
| 2022-04-15 | $2.54 | $2.61 | $2.52 | $2.61 | $2.61 | 110,560,020 |
| 2022-04-14 | $2.54 | $2.56 | $2.52 | $2.54 | $2.54 | 56,356,700 |
| 2022-04-13 | $2.57 | $2.57 | $2.53 | $2.54 | $2.54 | 41,759,000 |
| 2022-04-12 | $2.54 | $2.58 | $2.51 | $2.58 | $2.58 | 65,024,770 |
| 2022-04-11 | $2.60 | $2.61 | $2.53 | $2.54 | $2.54 | 62,138,310 |
| 2022-04-08 | $2.57 | $2.60 | $2.53 | $2.60 | $2.60 | 68,608,950 |
| 2022-04-07 | $2.56 | $2.63 | $2.54 | $2.57 | $2.57 | 82,081,430 |
| 2022-04-06 | $2.56 | $2.58 | $2.53 | $2.57 | $2.57 | 54,915,500 |
| 2022-04-05 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2022-04-04 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2022-04-01 | $2.53 | $2.57 | $2.51 | $2.56 | $2.56 | 88,480,560 |
| 2022-03-31 | $2.51 | $2.59 | $2.50 | $2.52 | $2.52 | 97,041,820 |
| 2022-03-30 | $2.48 | $2.52 | $2.48 | $2.51 | $2.51 | 76,835,890 |
| 2022-03-29 | $2.50 | $2.52 | $2.46 | $2.48 | $2.48 | 46,900,960 |
| 2022-03-28 | $2.46 | $2.52 | $2.42 | $2.51 | $2.51 | 80,102,060 |
| 2022-03-25 | $2.49 | $2.50 | $2.46 | $2.47 | $2.47 | 58,578,560 |
| 2022-03-24 | $2.52 | $2.53 | $2.48 | $2.49 | $2.49 | 78,901,000 |
| 2022-03-23 | $2.54 | $2.56 | $2.51 | $2.54 | $2.54 | 73,989,450 |
| 2022-03-22 | $2.52 | $2.55 | $2.49 | $2.53 | $2.53 | 67,119,830 |
| 2022-03-21 | $2.54 | $2.57 | $2.49 | $2.52 | $2.52 | 85,941,660 |
| 2022-03-18 | $2.50 | $2.56 | $2.48 | $2.54 | $2.54 | 102,449,990 |
| 2022-03-17 | $2.56 | $2.57 | $2.48 | $2.50 | $2.50 | 119,477,950 |
| 2022-03-16 | $2.48 | $2.53 | $2.42 | $2.52 | $2.52 | 110,781,450 |
| 2022-03-15 | $2.61 | $2.62 | $2.41 | $2.43 | $2.43 | 161,623,030 |
| 2022-03-14 | $2.74 | $2.74 | $2.63 | $2.63 | $2.63 | 138,160,700 |
| 2022-03-11 | $2.80 | $2.80 | $2.69 | $2.75 | $2.75 | 139,176,290 |
| 2022-03-10 | $2.88 | $2.90 | $2.76 | $2.83 | $2.83 | 140,278,650 |
| 2022-03-09 | $2.80 | $2.90 | $2.71 | $2.84 | $2.84 | 182,142,600 |
| 2022-03-08 | $2.85 | $2.86 | $2.77 | $2.77 | $2.77 | 137,815,800 |
| 2022-03-07 | $2.85 | $2.91 | $2.84 | $2.85 | $2.85 | 120,568,070 |
| 2022-03-04 | $2.85 | $2.89 | $2.79 | $2.87 | $2.87 | 113,037,450 |
| 2022-03-03 | $2.82 | $2.87 | $2.82 | $2.84 | $2.84 | 80,247,790 |
| 2022-03-02 | $2.83 | $2.83 | $2.78 | $2.81 | $2.81 | 69,549,770 |
| 2022-03-01 | $2.82 | $2.85 | $2.79 | $2.85 | $2.85 | 117,261,780 |
| 2022-02-28 | $2.78 | $2.85 | $2.75 | $2.82 | $2.82 | 159,026,640 |
| 2022-02-25 | $2.68 | $2.79 | $2.68 | $2.78 | $2.78 | 233,190,470 |
| 2022-02-24 | $2.67 | $2.73 | $2.59 | $2.62 | $2.62 | 148,494,210 |
| 2022-02-23 | $2.68 | $2.69 | $2.65 | $2.68 | $2.68 | 61,181,640 |
| 2022-02-22 | $2.71 | $2.72 | $2.65 | $2.68 | $2.68 | 101,915,720 |
| 2022-02-21 | $2.72 | $2.74 | $2.70 | $2.72 | $2.72 | 62,290,780 |
| 2022-02-18 | $2.69 | $2.75 | $2.68 | $2.72 | $2.72 | 79,439,590 |
| 2022-02-17 | $2.73 | $2.74 | $2.70 | $2.71 | $2.71 | 82,339,730 |
| 2022-02-16 | $2.78 | $2.79 | $2.71 | $2.73 | $2.73 | 74,465,300 |
| 2022-02-15 | $2.78 | $2.79 | $2.73 | $2.75 | $2.75 | 64,192,610 |
| 2022-02-14 | $2.85 | $2.85 | $2.75 | $2.77 | $2.77 | 92,981,430 |
| 2022-02-11 | $2.89 | $2.92 | $2.85 | $2.86 | $2.86 | 78,948,440 |
| 2022-02-10 | $2.89 | $2.94 | $2.88 | $2.91 | $2.91 | 98,753,370 |
| 2022-02-09 | $2.83 | $2.93 | $2.80 | $2.91 | $2.91 | 156,728,560 |
| 2022-02-08 | $2.78 | $2.84 | $2.75 | $2.84 | $2.84 | 110,462,920 |
| 2022-02-07 | $2.66 | $2.82 | $2.64 | $2.78 | $2.78 | 192,900,060 |
| 2022-02-04 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2022-02-03 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2022-02-02 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2022-02-01 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2022-01-28 | $2.69 | $2.71 | $2.61 | $2.63 | $2.63 | 91,942,160 |
| 2022-01-27 | $2.70 | $2.73 | $2.67 | $2.68 | $2.68 | 80,011,530 |
| 2022-01-26 | $2.65 | $2.81 | $2.65 | $2.70 | $2.70 | 191,110,070 |
| 2022-01-25 | $2.82 | $2.84 | $2.63 | $2.63 | $2.63 | 168,647,010 |
| 2022-01-24 | $2.84 | $2.86 | $2.80 | $2.84 | $2.84 | 65,435,230 |
| 2022-01-21 | $2.85 | $2.91 | $2.85 | $2.85 | $2.85 | 81,868,250 |
| 2022-01-20 | $2.88 | $2.92 | $2.83 | $2.86 | $2.86 | 80,006,550 |
| 2022-01-19 | $2.88 | $2.91 | $2.85 | $2.89 | $2.89 | 76,562,750 |
| 2022-01-18 | $2.82 | $2.92 | $2.81 | $2.90 | $2.90 | 156,305,310 |
| 2022-01-17 | $2.85 | $2.89 | $2.83 | $2.83 | $2.83 | 79,270,080 |
| 2022-01-14 | $2.89 | $2.93 | $2.85 | $2.85 | $2.85 | 112,790,300 |
| 2022-01-13 | $2.86 | $2.92 | $2.81 | $2.91 | $2.91 | 147,932,740 |
| 2022-01-12 | $2.85 | $2.88 | $2.83 | $2.86 | $2.86 | 86,053,510 |
| 2022-01-11 | $2.87 | $2.92 | $2.85 | $2.85 | $2.85 | 108,963,600 |
| 2022-01-10 | $2.86 | $2.88 | $2.84 | $2.87 | $2.87 | 99,621,580 |
| 2022-01-07 | $2.94 | $2.96 | $2.88 | $2.89 | $2.89 | 152,073,620 |
| 2022-01-06 | $2.93 | $3.01 | $2.91 | $2.95 | $2.95 | 196,464,970 |
| 2022-01-05 | $3.02 | $3.03 | $2.92 | $2.96 | $2.96 | 232,878,180 |
| 2022-01-04 | $3.16 | $3.22 | $3.03 | $3.04 | $3.04 | 459,767,310 |
| 2022-01-03 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2021-12-31 | $3.00 | $3.19 | $3.00 | $3.17 | $3.17 | 622,266,980 |
| 2021-12-30 | $2.86 | $2.92 | $2.84 | $2.90 | $2.90 | 129,610,360 |
| 2021-12-29 | $2.93 | $2.94 | $2.83 | $2.86 | $2.86 | 162,202,960 |
| 2021-12-28 | $3.03 | $3.06 | $2.91 | $2.93 | $2.93 | 219,327,540 |
| 2021-12-27 | $3.04 | $3.15 | $2.98 | $3.05 | $3.05 | 217,336,370 |
| 2021-12-24 | $3.12 | $3.18 | $3.04 | $3.05 | $3.05 | 274,932,710 |
| 2021-12-23 | $2.93 | $3.13 | $2.90 | $3.09 | $3.09 | 328,914,040 |
| 2021-12-22 | $3.00 | $3.04 | $2.93 | $2.95 | $2.95 | 163,207,180 |
| 2021-12-21 | $2.88 | $2.97 | $2.84 | $2.95 | $2.95 | 164,328,550 |
| 2021-12-20 | $3.01 | $3.04 | $2.88 | $2.91 | $2.91 | 205,337,790 |
| 2021-12-17 | $2.96 | $3.07 | $2.95 | $3.00 | $3.00 | 251,077,460 |
| 2021-12-16 | $2.96 | $3.00 | $2.93 | $2.97 | $2.97 | 161,870,360 |
| 2021-12-15 | $2.86 | $3.01 | $2.83 | $2.98 | $2.98 | 235,877,420 |
| 2021-12-14 | $2.87 | $2.89 | $2.81 | $2.88 | $2.88 | 174,106,560 |
| 2021-12-13 | $2.93 | $3.01 | $2.90 | $2.91 | $2.91 | 238,625,940 |
| 2021-12-07 | $2.70 | $2.83 | $2.66 | $2.82 | $2.82 | 206,659,930 |
| 2021-12-06 | $2.68 | $2.78 | $2.68 | $2.70 | $2.70 | 183,268,980 |
| 2021-12-03 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 183,879,750 |
| 2021-12-02 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 85,727,500 |
| 2021-12-01 | $2.53 | $2.60 | $2.51 | $2.59 | $2.59 | 98,531,760 |
| 2021-11-30 | $2.56 | $2.62 | $2.51 | $2.54 | $2.54 | 144,160,340 |
| 2021-11-29 | $2.50 | $2.57 | $2.48 | $2.56 | $2.56 | 78,791,170 |
| 2021-11-26 | $2.57 | $2.57 | $2.52 | $2.54 | $2.54 | 67,292,200 |
| 2021-11-25 | $2.56 | $2.63 | $2.55 | $2.58 | $2.58 | 107,629,510 |
| 2021-11-24 | $2.57 | $2.58 | $2.51 | $2.56 | $2.56 | 95,245,830 |
| 2021-11-23 | $2.50 | $2.56 | $2.49 | $2.54 | $2.54 | 89,881,570 |
| 2021-11-22 | $2.50 | $2.53 | $2.50 | $2.50 | $2.50 | 57,423,880 |
| 2021-11-19 | $2.50 | $2.51 | $2.47 | $2.50 | $2.50 | 58,467,110 |
| 2021-11-18 | $2.47 | $2.51 | $2.45 | $2.49 | $2.49 | 94,737,790 |
| 2021-11-17 | $2.44 | $2.47 | $2.42 | $2.47 | $2.47 | 65,366,830 |
| 2021-11-16 | $2.45 | $2.47 | $2.43 | $2.45 | $2.45 | 60,273,790 |
| 2021-11-15 | $2.47 | $2.48 | $2.43 | $2.47 | $2.47 | 67,757,850 |
| 2021-11-12 | $2.47 | $2.48 | $2.44 | $2.46 | $2.46 | 62,675,900 |
| 2021-11-11 | $2.45 | $2.48 | $2.44 | $2.47 | $2.47 | 63,896,220 |
| 2021-11-10 | $2.49 | $2.49 | $2.41 | $2.46 | $2.46 | 93,457,050 |
| 2021-11-09 | $2.50 | $2.55 | $2.48 | $2.50 | $2.50 | 78,792,370 |
| 2021-11-08 | $2.48 | $2.52 | $2.46 | $2.48 | $2.48 | 69,520,150 |
| 2021-11-05 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 160,009,790 |
| 2021-11-04 | $2.61 | $2.66 | $2.58 | $2.64 | $2.64 | 105,262,770 |
| 2021-11-03 | $2.62 | $2.65 | $2.58 | $2.61 | $2.61 | 104,335,580 |
| 2021-11-02 | $2.74 | $2.75 | $2.59 | $2.63 | $2.63 | 180,342,240 |
| 2021-11-01 | $2.71 | $2.79 | $2.68 | $2.74 | $2.74 | 173,332,810 |
| 2021-10-29 | $2.83 | $2.86 | $2.69 | $2.79 | $2.79 | 197,175,850 |
| 2021-10-28 | $2.92 | $3.00 | $2.84 | $2.87 | $2.87 | 218,686,310 |
| 2021-10-27 | $2.80 | $3.01 | $2.79 | $2.93 | $2.93 | 293,337,630 |
| 2021-10-26 | $2.83 | $2.91 | $2.80 | $2.84 | $2.84 | 169,572,370 |
| 2021-10-25 | $2.82 | $2.89 | $2.78 | $2.84 | $2.84 | 165,960,800 |
| 2021-10-22 | $2.96 | $3.00 | $2.80 | $2.83 | $2.83 | 289,522,970 |
| 2021-10-21 | $3.06 | $3.06 | $2.95 | $2.97 | $2.97 | 297,721,620 |
| 2021-10-20 | $2.81 | $3.06 | $2.78 | $3.06 | $3.06 | 431,453,900 |
| 2021-10-19 | $2.79 | $2.81 | $2.73 | $2.78 | $2.78 | 144,300,290 |
| 2021-10-18 | $2.78 | $2.85 | $2.77 | $2.80 | $2.80 | 173,565,820 |
| 2021-10-15 | $2.77 | $2.82 | $2.72 | $2.77 | $2.77 | 127,285,380 |
| 2021-10-14 | $2.78 | $2.84 | $2.71 | $2.78 | $2.78 | 147,048,340 |
| 2021-10-13 | $2.92 | $2.92 | $2.75 | $2.80 | $2.80 | 230,817,320 |
| 2021-10-12 | $3.06 | $3.11 | $2.80 | $2.94 | $2.94 | 382,546,130 |
| 2021-10-11 | $3.20 | $3.27 | $3.08 | $3.11 | $3.11 | 230,544,490 |
| 2021-09-30 | $3.18 | $3.29 | $3.07 | $3.25 | $3.25 | 336,921,900 |
| 2021-09-29 | $3.20 | $3.35 | $3.14 | $3.19 | $3.19 | 382,382,210 |
| 2021-09-28 | $3.02 | $3.33 | $3.01 | $3.31 | $3.31 | 573,754,070 |
| 2021-09-27 | $3.59 | $3.60 | $3.12 | $3.12 | $3.12 | 656,283,530 |
| 2021-09-24 | $3.55 | $3.68 | $3.39 | $3.47 | $3.47 | 917,943,720 |
| 2021-09-23 | $3.59 | $3.59 | $3.41 | $3.59 | $3.59 | 678,359,890 |
| 2021-09-22 | $2.94 | $3.26 | $2.92 | $3.26 | $3.26 | 503,201,030 |
| 2021-09-21 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2021-09-20 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2021-09-17 | $2.89 | $2.98 | $2.87 | $2.96 | $2.96 | 217,365,440 |
| 2021-09-16 | $2.86 | $2.92 | $2.83 | $2.85 | $2.85 | 135,345,570 |
| 2021-09-15 | $2.80 | $2.89 | $2.79 | $2.86 | $2.86 | 128,016,420 |
| 2021-09-14 | $2.92 | $2.95 | $2.80 | $2.82 | $2.82 | 163,172,750 |
| 2021-09-13 | $2.85 | $2.93 | $2.82 | $2.91 | $2.91 | 120,635,790 |
| 2021-09-10 | $2.92 | $2.97 | $2.85 | $2.86 | $2.86 | 185,645,750 |
| 2021-09-09 | $3.00 | $3.01 | $2.86 | $2.94 | $2.94 | 245,563,900 |
| 2021-09-08 | $2.77 | $3.04 | $2.76 | $3.00 | $3.00 | 389,322,910 |
| 2021-09-07 | $2.75 | $2.78 | $2.71 | $2.76 | $2.76 | 125,597,140 |
| 2021-09-06 | $2.79 | $2.85 | $2.72 | $2.77 | $2.77 | 173,866,390 |
| 2021-09-03 | $2.68 | $2.80 | $2.66 | $2.75 | $2.75 | 274,282,410 |
| 2021-09-02 | $2.54 | $2.70 | $2.53 | $2.68 | $2.68 | 247,553,750 |
| 2021-09-01 | $2.48 | $2.57 | $2.48 | $2.54 | $2.54 | 145,171,800 |
| 2021-08-31 | $2.42 | $2.48 | $2.42 | $2.47 | $2.47 | 82,180,030 |
| 2021-08-30 | $2.45 | $2.46 | $2.41 | $2.41 | $2.41 | 96,685,570 |
| 2021-08-27 | $2.45 | $2.49 | $2.44 | $2.46 | $2.46 | 64,979,610 |
| 2021-08-26 | $2.45 | $2.47 | $2.42 | $2.45 | $2.45 | 57,725,160 |
| 2021-08-25 | $2.44 | $2.48 | $2.40 | $2.46 | $2.46 | 76,558,690 |
| 2021-08-24 | $2.56 | $2.57 | $2.42 | $2.44 | $2.44 | 199,786,170 |
| 2021-08-23 | $2.50 | $2.59 | $2.48 | $2.58 | $2.58 | 142,883,030 |
| 2021-08-20 | $2.50 | $2.51 | $2.43 | $2.49 | $2.49 | 91,510,720 |
| 2021-08-19 | $2.46 | $2.51 | $2.44 | $2.50 | $2.50 | 100,122,240 |
| 2021-08-18 | $2.42 | $2.47 | $2.41 | $2.46 | $2.46 | 60,433,070 |
| 2021-08-17 | $2.42 | $2.46 | $2.41 | $2.42 | $2.42 | 78,815,260 |
| 2021-08-16 | $2.39 | $2.44 | $2.39 | $2.43 | $2.43 | 73,686,520 |
| 2021-08-13 | $2.39 | $2.41 | $2.38 | $2.40 | $2.40 | 51,125,030 |
| 2021-08-12 | $2.37 | $2.39 | $2.35 | $2.39 | $2.39 | 57,927,570 |
| 2021-08-11 | $2.34 | $2.38 | $2.33 | $2.36 | $2.36 | 46,025,800 |
| 2021-08-10 | $2.36 | $2.37 | $2.32 | $2.34 | $2.34 | 38,033,300 |
| 2021-08-09 | $2.36 | $2.38 | $2.35 | $2.36 | $2.36 | 39,157,150 |
| 2021-08-06 | $2.37 | $2.37 | $2.34 | $2.35 | $2.35 | 32,300,560 |
| 2021-08-05 | $2.37 | $2.38 | $2.34 | $2.37 | $2.37 | 37,349,750 |
| 2021-08-04 | $2.36 | $2.38 | $2.35 | $2.37 | $2.37 | 47,101,930 |
| 2021-08-03 | $2.34 | $2.39 | $2.32 | $2.36 | $2.36 | 74,003,250 |
| 2021-08-02 | $2.30 | $2.34 | $2.27 | $2.33 | $2.33 | 66,946,630 |
| 2021-07-30 | $2.22 | $2.29 | $2.22 | $2.29 | $2.29 | 53,066,260 |
| 2021-07-29 | $2.22 | $2.24 | $2.21 | $2.22 | $2.22 | 35,956,690 |
| 2021-07-28 | $2.25 | $2.26 | $2.21 | $2.21 | $2.21 | 36,872,880 |
| 2021-07-27 | $2.27 | $2.29 | $2.24 | $2.25 | $2.25 | 36,739,330 |
| 2021-07-26 | $2.29 | $2.30 | $2.26 | $2.27 | $2.27 | 37,112,290 |
| 2021-07-23 | $2.28 | $2.31 | $2.28 | $2.30 | $2.30 | 29,067,920 |
| 2021-07-22 | $2.26 | $2.30 | $2.26 | $2.29 | $2.29 | 33,967,730 |
| 2021-07-21 | $2.28 | $2.30 | $2.26 | $2.26 | $2.26 | 33,545,020 |
| 2021-07-20 | $2.27 | $2.29 | $2.23 | $2.29 | $2.29 | 41,526,090 |
| 2021-07-19 | $2.30 | $2.31 | $2.27 | $2.28 | $2.28 | 36,506,800 |
| 2021-07-16 | $2.31 | $2.33 | $2.30 | $2.31 | $2.31 | 22,660,590 |
| 2021-07-15 | $2.34 | $2.35 | $2.31 | $2.32 | $2.32 | 28,930,880 |
| 2021-07-14 | $2.35 | $2.36 | $2.34 | $2.34 | $2.34 | 31,276,310 |
| 2021-07-13 | $2.33 | $2.35 | $2.32 | $2.35 | $2.35 | 33,486,000 |
| 2021-07-12 | $2.36 | $2.37 | $2.33 | $2.33 | $2.33 | 37,770,420 |
| 2021-07-09 | $2.36 | $2.37 | $2.33 | $2.35 | $2.35 | 29,428,530 |
| 2021-07-08 | $2.40 | $2.40 | $2.36 | $2.37 | $2.37 | 29,785,310 |
| 2021-07-07 | $2.40 | $2.41 | $2.38 | $2.39 | $2.39 | 26,624,640 |
| 2021-07-06 | $2.41 | $2.43 | $2.40 | $2.43 | $2.39 | 28,048,280 |
| 2021-07-05 | $2.39 | $2.42 | $2.38 | $2.42 | $2.38 | 33,142,850 |
| 2021-07-02 | $2.39 | $2.42 | $2.38 | $2.39 | $2.35 | 35,074,460 |
| 2021-07-01 | $2.44 | $2.44 | $2.39 | $2.39 | $2.35 | 32,676,120 |
| 2021-06-30 | $2.43 | $2.44 | $2.41 | $2.43 | $2.39 | 30,469,550 |
| 2021-06-29 | $2.46 | $2.46 | $2.42 | $2.42 | $2.38 | 38,085,150 |
| 2021-06-28 | $2.45 | $2.48 | $2.45 | $2.46 | $2.42 | 50,058,190 |
| 2021-06-25 | $2.40 | $2.43 | $2.39 | $2.42 | $2.38 | 37,358,290 |
| 2021-06-24 | $2.39 | $2.42 | $2.39 | $2.40 | $2.36 | 30,549,120 |
| 2021-06-23 | $2.39 | $2.41 | $2.38 | $2.40 | $2.36 | 24,268,310 |
| 2021-06-22 | $2.38 | $2.43 | $2.38 | $2.39 | $2.35 | 55,471,020 |
| 2021-06-21 | $2.40 | $2.41 | $2.38 | $2.39 | $2.35 | 37,822,290 |
| 2021-06-18 | $2.43 | $2.44 | $2.40 | $2.41 | $2.37 | 30,848,840 |
| 2021-06-17 | $2.46 | $2.49 | $2.42 | $2.43 | $2.39 | 38,990,190 |
| 2021-06-16 | $2.42 | $2.47 | $2.40 | $2.46 | $2.42 | 53,228,810 |
| 2021-06-15 | $2.49 | $2.49 | $2.42 | $2.42 | $2.38 | 49,823,790 |
| 2021-06-14 | $2.48 | $2.48 | $2.48 | $2.48 | $2.44 | 0 |
| 2021-06-11 | $2.46 | $2.50 | $2.45 | $2.48 | $2.44 | 82,561,170 |
| 2021-06-10 | $2.46 | $2.48 | $2.45 | $2.45 | $2.41 | 45,398,460 |
| 2021-06-09 | $2.50 | $2.50 | $2.46 | $2.46 | $2.42 | 53,623,890 |
| 2021-06-08 | $2.50 | $2.52 | $2.47 | $2.50 | $2.46 | 57,474,030 |
| 2021-06-07 | $2.49 | $2.52 | $2.48 | $2.51 | $2.47 | 50,768,840 |
| 2021-06-04 | $2.50 | $2.51 | $2.48 | $2.49 | $2.45 | 51,082,330 |
| 2021-06-03 | $2.48 | $2.53 | $2.47 | $2.49 | $2.45 | 76,343,610 |
| 2021-06-02 | $2.43 | $2.48 | $2.42 | $2.48 | $2.44 | 71,387,630 |
| 2021-06-01 | $2.42 | $2.44 | $2.37 | $2.43 | $2.39 | 72,059,510 |
| 2021-05-31 | $2.46 | $2.47 | $2.40 | $2.42 | $2.38 | 55,793,320 |
| 2021-05-28 | $2.48 | $2.48 | $2.45 | $2.46 | $2.42 | 53,672,880 |
| 2021-05-27 | $2.48 | $2.49 | $2.46 | $2.48 | $2.44 | 51,847,410 |
| 2021-05-26 | $2.47 | $2.49 | $2.45 | $2.49 | $2.45 | 58,733,960 |
| 2021-05-25 | $2.47 | $2.49 | $2.44 | $2.47 | $2.43 | 77,255,250 |
| 2021-05-24 | $2.43 | $2.48 | $2.43 | $2.46 | $2.42 | 76,625,490 |
| 2021-05-21 | $2.41 | $2.45 | $2.40 | $2.43 | $2.39 | 76,647,110 |
| 2021-05-20 | $2.39 | $2.41 | $2.37 | $2.40 | $2.36 | 63,239,330 |
| 2021-05-19 | $2.41 | $2.43 | $2.39 | $2.39 | $2.35 | 50,242,810 |
| 2021-05-18 | $2.40 | $2.42 | $2.38 | $2.41 | $2.37 | 55,941,910 |
| 2021-05-17 | $2.40 | $2.41 | $2.37 | $2.39 | $2.35 | 66,572,470 |
| 2021-05-14 | $2.38 | $2.40 | $2.37 | $2.39 | $2.35 | 68,149,880 |
| 2021-05-13 | $2.39 | $2.41 | $2.37 | $2.38 | $2.34 | 70,157,310 |
| 2021-05-12 | $2.40 | $2.40 | $2.35 | $2.40 | $2.36 | 93,570,050 |
| 2021-05-11 | $2.37 | $2.40 | $2.35 | $2.39 | $2.35 | 104,315,630 |
| 2021-05-10 | $2.34 | $2.37 | $2.33 | $2.37 | $2.33 | 95,675,400 |
| 2021-05-07 | $2.30 | $2.35 | $2.30 | $2.33 | $2.29 | 86,962,090 |
| 2021-05-06 | $2.26 | $2.32 | $2.26 | $2.31 | $2.27 | 71,432,850 |
| 2021-05-05 | $2.27 | $2.27 | $2.27 | $2.27 | $2.23 | 0 |
| 2021-05-04 | $2.27 | $2.27 | $2.27 | $2.27 | $2.23 | 0 |
| 2021-04-30 | $2.27 | $2.28 | $2.24 | $2.27 | $2.23 | 40,824,340 |
| 2021-04-29 | $2.27 | $2.28 | $2.26 | $2.27 | $2.23 | 27,884,820 |
| 2021-04-28 | $2.27 | $2.30 | $2.26 | $2.27 | $2.23 | 44,812,780 |
| 2021-04-27 | $2.25 | $2.29 | $2.25 | $2.27 | $2.23 | 62,104,290 |
| 2021-04-26 | $2.21 | $2.27 | $2.20 | $2.25 | $2.21 | 75,748,370 |
| 2021-04-23 | $2.24 | $2.24 | $2.20 | $2.20 | $2.16 | 40,263,160 |
| 2021-04-22 | $2.24 | $2.25 | $2.23 | $2.23 | $2.19 | 27,945,850 |
| 2021-04-21 | $2.25 | $2.26 | $2.22 | $2.23 | $2.19 | 42,728,190 |
| 2021-04-20 | $2.27 | $2.29 | $2.25 | $2.26 | $2.22 | 50,462,000 |
| 2021-04-19 | $2.26 | $2.28 | $2.25 | $2.28 | $2.24 | 41,214,160 |
| 2021-04-16 | $2.24 | $2.26 | $2.24 | $2.25 | $2.21 | 38,273,080 |
| 2021-04-15 | $2.24 | $2.25 | $2.23 | $2.24 | $2.20 | 32,889,630 |
| 2021-04-14 | $2.27 | $2.28 | $2.23 | $2.25 | $2.21 | 58,224,660 |
| 2021-04-13 | $2.30 | $2.30 | $2.27 | $2.28 | $2.24 | 54,107,240 |
| 2021-04-12 | $2.28 | $2.33 | $2.28 | $2.30 | $2.26 | 89,514,490 |
| 2021-04-09 | $2.28 | $2.31 | $2.27 | $2.28 | $2.24 | 54,444,540 |
| 2021-04-08 | $2.32 | $2.32 | $2.28 | $2.28 | $2.24 | 101,391,860 |
| 2021-04-07 | $2.29 | $2.35 | $2.28 | $2.35 | $2.31 | 113,233,590 |
| 2021-04-06 | $2.32 | $2.34 | $2.28 | $2.29 | $2.25 | 73,769,720 |
| 2021-04-05 | $2.34 | $2.34 | $2.34 | $2.34 | $2.30 | 0 |
| 2021-04-02 | $2.32 | $2.35 | $2.29 | $2.34 | $2.30 | 107,130,010 |
| 2021-04-01 | $2.35 | $2.38 | $2.31 | $2.33 | $2.29 | 153,384,440 |
| 2021-03-31 | $2.25 | $2.31 | $2.24 | $2.29 | $2.25 | 108,049,630 |
| 2021-03-30 | $2.27 | $2.27 | $2.21 | $2.26 | $2.22 | 92,044,560 |
| 2021-03-29 | $2.26 | $2.32 | $2.25 | $2.27 | $2.23 | 102,638,210 |
| 2021-03-26 | $2.23 | $2.30 | $2.22 | $2.26 | $2.22 | 101,699,510 |
| 2021-03-25 | $2.29 | $2.29 | $2.21 | $2.22 | $2.18 | 88,487,180 |
| 2021-03-24 | $2.26 | $2.32 | $2.24 | $2.29 | $2.25 | 137,835,900 |
| 2021-03-23 | $2.35 | $2.36 | $2.26 | $2.27 | $2.23 | 180,784,960 |
| 2021-03-22 | $2.26 | $2.40 | $2.25 | $2.37 | $2.33 | 302,939,230 |
| 2021-03-19 | $2.18 | $2.28 | $2.16 | $2.25 | $2.21 | 189,878,290 |
| 2021-03-18 | $2.17 | $2.22 | $2.17 | $2.19 | $2.15 | 78,749,650 |
| 2021-03-17 | $2.23 | $2.23 | $2.17 | $2.18 | $2.14 | 73,680,620 |
| 2021-03-16 | $2.22 | $2.24 | $2.20 | $2.23 | $2.19 | 94,180,590 |
| 2021-03-15 | $2.22 | $2.25 | $2.19 | $2.22 | $2.18 | 117,704,050 |
| 2021-03-12 | $2.16 | $2.27 | $2.15 | $2.24 | $2.20 | 223,713,590 |
| 2021-03-11 | $2.14 | $2.17 | $2.13 | $2.17 | $2.13 | 68,204,950 |
| 2021-03-10 | $2.14 | $2.18 | $2.13 | $2.14 | $2.10 | 68,263,100 |
| 2021-03-09 | $2.17 | $2.17 | $2.12 | $2.14 | $2.10 | 76,080,680 |
| 2021-03-08 | $2.16 | $2.20 | $2.15 | $2.17 | $2.13 | 95,953,310 |
| 2021-03-05 | $2.16 | $2.17 | $2.14 | $2.16 | $2.12 | 52,982,880 |
| 2021-03-04 | $2.14 | $2.18 | $2.13 | $2.17 | $2.13 | 84,974,060 |
| 2021-03-03 | $2.12 | $2.16 | $2.11 | $2.15 | $2.11 | 63,751,980 |
| 2021-03-02 | $2.12 | $2.16 | $2.11 | $2.13 | $2.09 | 67,539,920 |
| 2021-03-01 | $2.09 | $2.13 | $2.09 | $2.11 | $2.08 | 50,814,610 |
| 2021-02-26 | $2.12 | $2.12 | $2.09 | $2.09 | $2.06 | 42,560,050 |
| 2021-02-25 | $2.12 | $2.14 | $2.11 | $2.14 | $2.10 | 41,679,330 |
| 2021-02-24 | $2.15 | $2.15 | $2.11 | $2.12 | $2.09 | 45,178,030 |
| 2021-02-23 | $2.14 | $2.16 | $2.14 | $2.14 | $2.10 | 43,707,910 |
| 2021-02-22 | $2.11 | $2.17 | $2.11 | $2.14 | $2.10 | 81,925,610 |
| 2021-02-19 | $2.07 | $2.11 | $2.07 | $2.11 | $2.08 | 43,262,580 |
| 2021-02-18 | $2.07 | $2.08 | $2.06 | $2.08 | $2.05 | 42,510,350 |
| 2021-02-17 | $2.06 | $2.06 | $2.06 | $2.06 | $2.03 | 0 |
| 2021-02-16 | $2.06 | $2.06 | $2.06 | $2.06 | $2.03 | 0 |
| 2021-02-15 | $2.06 | $2.06 | $2.06 | $2.06 | $2.03 | 0 |
| 2021-02-12 | $2.06 | $2.06 | $2.06 | $2.06 | $2.03 | 0 |
| 2021-02-11 | $2.06 | $2.06 | $2.06 | $2.06 | $2.03 | 0 |
| 2021-02-10 | $2.06 | $2.06 | $2.05 | $2.06 | $2.03 | 26,514,330 |
| 2021-02-09 | $2.06 | $2.06 | $2.05 | $2.06 | $2.03 | 16,581,810 |
| 2021-02-08 | $2.03 | $2.06 | $2.03 | $2.05 | $2.02 | 23,126,460 |
| 2021-02-05 | $2.05 | $2.05 | $2.03 | $2.03 | $2.00 | 37,339,660 |
| 2021-02-04 | $2.06 | $2.07 | $2.04 | $2.04 | $2.01 | 32,950,030 |
| 2021-02-03 | $2.06 | $2.07 | $2.05 | $2.06 | $2.03 | 25,830,660 |
| 2021-02-02 | $2.08 | $2.09 | $2.06 | $2.06 | $2.03 | 24,477,800 |
| 2021-02-01 | $2.10 | $2.11 | $2.07 | $2.07 | $2.04 | 39,290,810 |
| 2021-01-29 | $2.09 | $2.12 | $2.08 | $2.10 | $2.07 | 55,677,910 |
| 2021-01-28 | $2.06 | $2.11 | $2.06 | $2.09 | $2.06 | 63,286,290 |
| 2021-01-27 | $2.05 | $2.07 | $2.05 | $2.05 | $2.02 | 25,826,410 |
| 2021-01-26 | $2.05 | $2.07 | $2.05 | $2.06 | $2.03 | 23,748,920 |
| 2021-01-25 | $2.07 | $2.07 | $2.05 | $2.05 | $2.02 | 31,065,230 |
| 2021-01-22 | $2.10 | $2.11 | $2.07 | $2.07 | $2.04 | 43,328,150 |
| 2021-01-21 | $2.10 | $2.12 | $2.10 | $2.10 | $2.07 | 39,704,610 |
| 2021-01-20 | $2.12 | $2.12 | $2.10 | $2.10 | $2.07 | 32,287,960 |
| 2021-01-19 | $2.13 | $2.13 | $2.11 | $2.12 | $2.09 | 30,495,940 |
| 2021-01-18 | $2.12 | $2.14 | $2.11 | $2.13 | $2.09 | 33,572,990 |
| 2021-01-15 | $2.15 | $2.15 | $2.12 | $2.12 | $2.09 | 37,952,860 |
| 2021-01-14 | $2.15 | $2.18 | $2.14 | $2.15 | $2.11 | 43,997,920 |
| 2021-01-13 | $2.12 | $2.16 | $2.09 | $2.16 | $2.12 | 57,083,410 |
| 2021-01-12 | $2.11 | $2.13 | $2.10 | $2.12 | $2.09 | 33,063,220 |
| 2021-01-11 | $2.17 | $2.18 | $2.10 | $2.12 | $2.09 | 55,962,710 |
| 2021-01-08 | $2.17 | $2.18 | $2.15 | $2.17 | $2.13 | 33,845,510 |
| 2021-01-07 | $2.17 | $2.20 | $2.16 | $2.17 | $2.13 | 53,273,220 |
| 2021-01-06 | $2.16 | $2.18 | $2.14 | $2.17 | $2.13 | 50,002,750 |
| 2021-01-05 | $2.21 | $2.21 | $2.16 | $2.16 | $2.12 | 56,762,210 |
| 2021-01-04 | $2.24 | $2.25 | $2.20 | $2.21 | $2.17 | 59,253,770 |
| 2021-01-01 | $2.25 | $2.25 | $2.25 | $2.25 | $2.21 | 0 |
| 2020-12-31 | $2.28 | $2.30 | $2.24 | $2.25 | $2.21 | 65,136,470 |
| 2020-12-30 | $2.23 | $2.29 | $2.23 | $2.28 | $2.24 | 96,263,740 |
| 2020-12-29 | $2.24 | $2.26 | $2.22 | $2.24 | $2.20 | 86,590,030 |
| 2020-12-28 | $2.24 | $2.28 | $2.21 | $2.24 | $2.20 | 99,334,960 |
| 2020-12-25 | $2.18 | $2.27 | $2.17 | $2.24 | $2.20 | 145,774,060 |
| 2020-12-24 | $2.22 | $2.22 | $2.17 | $2.18 | $2.14 | 50,005,910 |
| 2020-12-23 | $2.17 | $2.22 | $2.16 | $2.22 | $2.18 | 86,627,240 |
| 2020-12-22 | $2.18 | $2.20 | $2.16 | $2.16 | $2.12 | 66,759,440 |
| 2020-12-21 | $2.20 | $2.23 | $2.18 | $2.18 | $2.14 | 77,930,400 |
| 2020-12-18 | $2.17 | $2.22 | $2.16 | $2.20 | $2.16 | 135,087,120 |
| 2020-12-17 | $2.09 | $2.18 | $2.08 | $2.17 | $2.13 | 115,670,680 |
| 2020-12-16 | $2.07 | $2.10 | $2.05 | $2.09 | $2.06 | 50,496,340 |
| 2020-12-15 | $2.06 | $2.08 | $2.03 | $2.07 | $2.04 | 72,075,320 |
| 2020-12-14 | $2.04 | $2.07 | $2.04 | $2.07 | $2.04 | 77,700,770 |
| 2020-12-11 | $2.13 | $2.14 | $2.03 | $2.03 | $2.00 | 203,623,080 |
| 2020-12-10 | $2.16 | $2.17 | $2.13 | $2.14 | $2.10 | 89,140,440 |
| 2020-12-09 | $2.17 | $2.18 | $2.15 | $2.15 | $2.11 | 67,637,850 |
| 2020-12-08 | $2.17 | $2.19 | $2.17 | $2.17 | $2.13 | 49,892,830 |
| 2020-12-07 | $2.16 | $2.20 | $2.16 | $2.18 | $2.14 | 87,061,670 |
| 2020-12-04 | $2.19 | $2.19 | $2.16 | $2.16 | $2.12 | 35,681,640 |
| 2020-12-03 | $2.18 | $2.19 | $2.16 | $2.18 | $2.14 | 63,712,860 |
| 2020-12-02 | $2.17 | $2.19 | $2.16 | $2.17 | $2.13 | 70,215,490 |
| 2020-12-01 | $2.16 | $2.17 | $2.13 | $2.16 | $2.12 | 60,616,600 |
| 2020-11-30 | $2.15 | $2.18 | $2.15 | $2.15 | $2.11 | 82,316,890 |
| 2020-11-27 | $2.18 | $2.19 | $2.14 | $2.16 | $2.12 | 88,206,810 |
| 2020-11-26 | $2.16 | $2.20 | $2.15 | $2.19 | $2.15 | 130,300,320 |
| 2020-11-25 | $2.16 | $2.18 | $2.15 | $2.15 | $2.11 | 62,680,740 |
| 2020-11-24 | $2.16 | $2.17 | $2.15 | $2.15 | $2.11 | 46,224,750 |
| 2020-11-23 | $2.13 | $2.16 | $2.13 | $2.16 | $2.12 | 70,181,260 |
| 2020-11-20 | $2.12 | $2.14 | $2.12 | $2.13 | $2.09 | 45,950,800 |
| 2020-11-19 | $2.11 | $2.13 | $2.10 | $2.12 | $2.09 | 60,520,160 |
| 2020-11-18 | $2.13 | $2.13 | $2.09 | $2.11 | $2.08 | 58,106,240 |
| 2020-11-17 | $2.11 | $2.13 | $2.10 | $2.11 | $2.08 | 62,902,900 |
| 2020-11-16 | $2.07 | $2.12 | $2.06 | $2.11 | $2.08 | 77,175,110 |
| 2020-11-13 | $2.08 | $2.08 | $2.05 | $2.06 | $2.03 | 28,487,640 |
| 2020-11-12 | $2.07 | $2.09 | $2.07 | $2.07 | $2.04 | 31,840,430 |
| 2020-11-11 | $2.05 | $2.08 | $2.05 | $2.08 | $2.05 | 40,174,230 |
| 2020-11-10 | $2.08 | $2.09 | $2.04 | $2.05 | $2.02 | 52,164,390 |
| 2020-11-09 | $2.06 | $2.08 | $2.06 | $2.07 | $2.04 | 44,329,240 |
| 2020-11-06 | $2.05 | $2.06 | $2.03 | $2.05 | $2.02 | 37,528,760 |
| 2020-11-05 | $2.05 | $2.06 | $2.04 | $2.04 | $2.01 | 25,367,510 |
| 2020-11-04 | $2.03 | $2.06 | $2.03 | $2.04 | $2.01 | 32,037,090 |
| 2020-11-03 | $2.01 | $2.04 | $2.00 | $2.03 | $2.00 | 36,178,270 |
| 2020-11-02 | $1.98 | $2.02 | $1.98 | $2.00 | $1.97 | 54,362,820 |
| 2020-10-30 | $1.98 | $1.98 | $1.96 | $1.96 | $1.93 | 39,124,800 |
| 2020-10-29 | $1.97 | $1.98 | $1.96 | $1.97 | $1.94 | 31,412,260 |
| 2020-10-28 | $1.99 | $2.00 | $1.97 | $1.98 | $1.95 | 38,061,250 |
| 2020-10-27 | $2.01 | $2.02 | $1.99 | $1.99 | $1.96 | 40,129,910 |
| 2020-10-26 | $2.03 | $2.03 | $2.01 | $2.01 | $1.98 | 21,392,260 |
| 2020-10-23 | $2.03 | $2.04 | $2.02 | $2.03 | $2.00 | 24,413,320 |
| 2020-10-22 | $2.04 | $2.04 | $2.02 | $2.03 | $2.00 | 21,908,740 |
| 2020-10-21 | $2.03 | $2.04 | $2.02 | $2.03 | $2.00 | 27,812,770 |
| 2020-10-20 | $2.03 | $2.04 | $2.03 | $2.03 | $2.00 | 20,735,440 |
| 2020-10-19 | $2.04 | $2.06 | $2.03 | $2.04 | $2.01 | 31,524,720 |
| 2020-10-16 | $2.04 | $2.05 | $2.03 | $2.04 | $2.01 | 18,908,300 |
| 2020-10-15 | $2.03 | $2.05 | $2.03 | $2.03 | $2.00 | 20,841,050 |
| 2020-10-14 | $2.05 | $2.06 | $2.03 | $2.03 | $2.00 | 28,840,240 |
| 2020-10-13 | $2.08 | $2.08 | $2.05 | $2.06 | $2.03 | 19,982,930 |
| 2020-10-12 | $2.05 | $2.08 | $2.04 | $2.07 | $2.04 | 41,387,240 |
| 2020-10-09 | $2.04 | $2.06 | $2.03 | $2.04 | $2.01 | 32,823,660 |
| 2020-10-08 | $2.02 | $2.02 | $2.02 | $2.02 | $1.99 | 0 |
| 2020-10-07 | $2.02 | $2.02 | $2.02 | $2.02 | $1.99 | 0 |
| 2020-10-06 | $2.02 | $2.02 | $2.02 | $2.02 | $1.99 | 0 |
| 2020-10-05 | $2.02 | $2.02 | $2.02 | $2.02 | $1.99 | 0 |
| 2020-10-02 | $2.02 | $2.02 | $2.02 | $2.02 | $1.99 | 0 |
| 2020-10-01 | $2.02 | $2.02 | $2.02 | $2.02 | $1.99 | 0 |
| 2020-09-30 | $2.04 | $2.04 | $2.01 | $2.02 | $1.99 | 35,088,350 |
| 2020-09-29 | $2.05 | $2.06 | $2.03 | $2.03 | $2.00 | 30,884,940 |
| 2020-09-28 | $2.06 | $2.07 | $2.03 | $2.05 | $2.02 | 27,145,820 |
| 2020-09-25 | $2.07 | $2.08 | $2.05 | $2.06 | $2.03 | 39,693,260 |
| 2020-09-24 | $2.11 | $2.11 | $2.06 | $2.07 | $2.04 | 53,884,680 |
| 2020-09-23 | $2.13 | $2.14 | $2.10 | $2.11 | $2.08 | 35,400,020 |
| 2020-09-22 | $2.14 | $2.15 | $2.12 | $2.12 | $2.09 | 42,218,460 |
| 2020-09-21 | $2.16 | $2.19 | $2.15 | $2.15 | $2.11 | 49,479,150 |
| 2020-09-18 | $2.17 | $2.17 | $2.14 | $2.16 | $2.12 | 63,051,570 |
| 2020-09-17 | $2.16 | $2.18 | $2.15 | $2.16 | $2.12 | 51,199,330 |
| 2020-09-16 | $2.16 | $2.18 | $2.15 | $2.17 | $2.13 | 83,459,170 |
| 2020-09-15 | $2.14 | $2.17 | $2.14 | $2.15 | $2.11 | 48,610,640 |
| 2020-09-14 | $2.15 | $2.18 | $2.14 | $2.15 | $2.11 | 60,519,080 |
| 2020-09-11 | $2.10 | $2.15 | $2.09 | $2.14 | $2.10 | 77,110,220 |
| 2020-09-10 | $2.17 | $2.17 | $2.10 | $2.10 | $2.07 | 123,458,230 |
| 2020-09-09 | $2.13 | $2.17 | $2.12 | $2.17 | $2.13 | 133,819,320 |
| 2020-09-08 | $2.10 | $2.14 | $2.09 | $2.13 | $2.09 | 87,547,010 |
| 2020-09-07 | $2.08 | $2.13 | $2.07 | $2.09 | $2.06 | 83,107,580 |
| 2020-09-04 | $2.06 | $2.10 | $2.05 | $2.09 | $2.06 | 59,110,090 |
| 2020-09-03 | $2.05 | $2.08 | $2.05 | $2.07 | $2.04 | 69,714,760 |
| 2020-09-02 | $2.03 | $2.07 | $2.03 | $2.05 | $2.02 | 73,325,200 |
| 2020-09-01 | $2.04 | $2.05 | $2.03 | $2.04 | $2.01 | 30,024,970 |
| 2020-08-31 | $2.04 | $2.06 | $2.04 | $2.05 | $2.02 | 50,164,340 |
| 2020-08-28 | $2.03 | $2.05 | $2.03 | $2.05 | $2.02 | 39,805,010 |
| 2020-08-27 | $2.03 | $2.04 | $2.02 | $2.03 | $2.00 | 33,902,460 |
| 2020-08-26 | $2.06 | $2.06 | $2.03 | $2.03 | $2.00 | 49,102,850 |
| 2020-08-25 | $2.09 | $2.09 | $2.05 | $2.06 | $2.03 | 59,371,710 |
| 2020-08-24 | $2.11 | $2.11 | $2.08 | $2.08 | $2.05 | 46,805,600 |
| 2020-08-21 | $2.10 | $2.12 | $2.09 | $2.10 | $2.07 | 59,332,860 |
| 2020-08-20 | $2.15 | $2.16 | $2.09 | $2.10 | $2.07 | 141,285,180 |
| 2020-08-19 | $2.10 | $2.20 | $2.08 | $2.17 | $2.13 | 224,469,690 |
| 2020-08-18 | $2.11 | $2.12 | $2.09 | $2.09 | $2.06 | 51,737,260 |
| 2020-08-17 | $2.11 | $2.13 | $2.10 | $2.11 | $2.08 | 67,328,990 |
| 2020-08-14 | $2.14 | $2.14 | $2.10 | $2.11 | $2.08 | 98,347,270 |
| 2020-08-13 | $2.07 | $2.13 | $2.07 | $2.13 | $2.09 | 139,160,690 |
| 2020-08-12 | $2.06 | $2.09 | $2.05 | $2.07 | $2.04 | 97,590,680 |
| 2020-08-11 | $2.05 | $2.09 | $2.04 | $2.06 | $2.03 | 118,370,820 |
| 2020-08-10 | $2.03 | $2.06 | $2.02 | $2.04 | $2.01 | 87,396,860 |
| 2020-08-07 | $2.03 | $2.04 | $2.02 | $2.03 | $2.00 | 62,547,030 |
| 2020-08-06 | $2.03 | $2.05 | $2.02 | $2.03 | $2.00 | 59,341,760 |
| 2020-08-05 | $2.03 | $2.05 | $2.02 | $2.03 | $2.00 | 69,200,630 |
| 2020-08-04 | $2.06 | $2.06 | $2.03 | $2.04 | $2.01 | 77,584,410 |
| 2020-08-03 | $2.04 | $2.06 | $2.03 | $2.06 | $2.03 | 82,581,460 |
| 2020-07-31 | $2.03 | $2.05 | $2.02 | $2.04 | $2.01 | 91,740,370 |
| 2020-07-30 | $2.01 | $2.04 | $2.00 | $2.03 | $2.00 | 105,137,340 |
| 2020-07-29 | $2.00 | $2.03 | $1.99 | $2.02 | $1.99 | 81,788,880 |
| 2020-07-28 | $1.99 | $2.01 | $1.99 | $2.00 | $1.97 | 57,052,360 |
| 2020-07-27 | $1.98 | $2.00 | $1.97 | $1.99 | $1.96 | 62,285,030 |
| 2020-07-24 | $2.02 | $2.02 | $1.97 | $1.98 | $1.95 | 106,197,100 |
| 2020-07-23 | $2.02 | $2.04 | $2.00 | $2.02 | $1.99 | 107,759,250 |
| 2020-07-22 | $2.03 | $2.05 | $2.02 | $2.03 | $2.00 | 118,233,240 |
| 2020-07-21 | $2.03 | $2.05 | $2.00 | $2.01 | $1.98 | 83,805,690 |
| 2020-07-20 | $1.99 | $2.03 | $1.98 | $2.03 | $2.00 | 123,603,910 |
| 2020-07-17 | $1.99 | $2.00 | $1.97 | $1.98 | $1.95 | 105,122,970 |
| 2020-07-16 | $2.02 | $2.07 | $1.99 | $2.00 | $1.97 | 273,301,220 |
| 2020-07-15 | $1.98 | $2.01 | $1.96 | $1.97 | $1.94 | 99,817,890 |
| 2020-07-14 | $2.00 | $2.01 | $1.97 | $1.98 | $1.95 | 97,486,630 |
| 2020-07-13 | $1.97 | $2.01 | $1.96 | $2.00 | $1.97 | 124,276,670 |
| 2020-07-10 | $2.01 | $2.01 | $1.97 | $1.97 | $1.94 | 122,311,360 |
| 2020-07-09 | $2.00 | $2.02 | $1.99 | $2.01 | $1.98 | 135,816,270 |
| 2020-07-08 | $1.98 | $2.02 | $1.95 | $2.01 | $1.98 | 173,371,500 |
| 2020-07-07 | $2.01 | $2.04 | $1.97 | $1.98 | $1.95 | 203,976,810 |
| 2020-07-06 | $1.88 | $2.00 | $1.88 | $1.98 | $1.95 | 212,355,160 |
| 2020-07-03 | $1.85 | $1.88 | $1.84 | $1.88 | $1.85 | 113,253,380 |
| 2020-07-02 | $1.85 | $1.90 | $1.84 | $1.89 | $1.81 | 106,044,360 |
| 2020-07-01 | $1.85 | $1.86 | $1.84 | $1.86 | $1.78 | 39,480,760 |
| 2020-06-30 | $1.85 | $1.86 | $1.84 | $1.85 | $1.77 | 24,801,670 |
| 2020-06-29 | $1.84 | $1.86 | $1.83 | $1.84 | $1.76 | 38,250,740 |
| 2020-06-26 | $1.85 | $1.85 | $1.85 | $1.85 | $1.77 | 0 |
| 2020-06-25 | $1.85 | $1.85 | $1.85 | $1.85 | $1.77 | 0 |
| 2020-06-24 | $1.83 | $1.86 | $1.83 | $1.85 | $1.77 | 45,291,420 |
| 2020-06-23 | $1.84 | $1.85 | $1.82 | $1.82 | $1.74 | 37,342,440 |
| 2020-06-22 | $1.85 | $1.86 | $1.84 | $1.84 | $1.76 | 33,244,080 |
| 2020-06-19 | $1.85 | $1.86 | $1.84 | $1.86 | $1.78 | 54,064,730 |
| 2020-06-18 | $1.82 | $1.88 | $1.82 | $1.87 | $1.79 | 95,778,970 |
| 2020-06-17 | $1.82 | $1.83 | $1.81 | $1.83 | $1.75 | 31,733,050 |
| 2020-06-16 | $1.81 | $1.82 | $1.81 | $1.81 | $1.73 | 34,158,640 |
| 2020-06-15 | $1.81 | $1.82 | $1.80 | $1.80 | $1.72 | 45,216,670 |
| 2020-06-12 | $1.80 | $1.82 | $1.79 | $1.82 | $1.74 | 61,667,790 |
| 2020-06-11 | $1.83 | $1.83 | $1.81 | $1.82 | $1.74 | 29,521,450 |
| 2020-06-10 | $1.85 | $1.85 | $1.82 | $1.83 | $1.75 | 38,533,750 |
| 2020-06-09 | $1.84 | $1.86 | $1.83 | $1.85 | $1.77 | 53,983,660 |
| 2020-06-08 | $1.84 | $1.85 | $1.83 | $1.83 | $1.75 | 28,592,550 |
| 2020-06-05 | $1.84 | $1.85 | $1.83 | $1.84 | $1.76 | 35,823,910 |
| 2020-06-04 | $1.85 | $1.86 | $1.84 | $1.84 | $1.76 | 32,090,940 |
| 2020-06-03 | $1.88 | $1.88 | $1.84 | $1.84 | $1.76 | 65,863,240 |
| 2020-06-02 | $1.83 | $1.90 | $1.82 | $1.88 | $1.80 | 98,029,230 |
| 2020-06-01 | $1.82 | $1.84 | $1.81 | $1.83 | $1.75 | 49,519,440 |
| 2020-05-29 | $1.81 | $1.82 | $1.80 | $1.82 | $1.74 | 47,706,790 |
| 2020-05-28 | $1.81 | $1.83 | $1.80 | $1.81 | $1.73 | 37,820,210 |
| 2020-05-27 | $1.81 | $1.82 | $1.79 | $1.81 | $1.73 | 25,444,560 |
| 2020-05-26 | $1.81 | $1.82 | $1.80 | $1.81 | $1.73 | 35,560,130 |
| 2020-05-25 | $1.80 | $1.82 | $1.79 | $1.80 | $1.72 | 34,109,930 |
| 2020-05-22 | $1.83 | $1.84 | $1.79 | $1.81 | $1.73 | 82,634,910 |
| 2020-05-21 | $1.89 | $1.89 | $1.83 | $1.84 | $1.76 | 91,408,800 |
| 2020-05-20 | $1.89 | $1.90 | $1.88 | $1.88 | $1.80 | 25,718,450 |
| 2020-05-19 | $1.89 | $1.90 | $1.88 | $1.89 | $1.81 | 43,400,260 |
| 2020-05-18 | $1.90 | $1.91 | $1.88 | $1.89 | $1.81 | 58,656,160 |
| 2020-05-15 | $1.90 | $1.91 | $1.90 | $1.90 | $1.82 | 34,241,180 |
| 2020-05-14 | $1.93 | $1.94 | $1.90 | $1.90 | $1.82 | 73,661,440 |
| 2020-05-13 | $1.95 | $1.96 | $1.93 | $1.94 | $1.86 | 65,013,070 |
| 2020-05-12 | $1.97 | $1.98 | $1.95 | $1.96 | $1.88 | 51,262,410 |
| 2020-05-11 | $1.98 | $1.99 | $1.97 | $1.97 | $1.89 | 46,029,860 |
| 2020-05-08 | $1.98 | $1.99 | $1.97 | $1.98 | $1.90 | 39,288,310 |
| 2020-05-07 | $1.98 | $1.99 | $1.97 | $1.98 | $1.90 | 48,017,380 |
| 2020-05-06 | $1.98 | $1.99 | $1.97 | $1.98 | $1.90 | 46,903,080 |
| 2020-05-05 | $1.99 | $1.99 | $1.99 | $1.99 | $1.91 | 0 |
| 2020-05-04 | $1.99 | $1.99 | $1.99 | $1.99 | $1.91 | 0 |
| 2020-05-01 | $1.99 | $1.99 | $1.99 | $1.99 | $1.91 | 0 |
| 2020-04-30 | $1.97 | $1.99 | $1.97 | $1.99 | $1.91 | 56,574,210 |
| 2020-04-29 | $1.97 | $1.99 | $1.97 | $1.98 | $1.90 | 37,515,660 |
| 2020-04-28 | $2.00 | $2.01 | $1.97 | $1.98 | $1.90 | 72,255,010 |
| 2020-04-27 | $2.00 | $2.01 | $1.99 | $2.00 | $1.92 | 34,319,920 |
| 2020-04-24 | $2.01 | $2.01 | $2.00 | $2.00 | $1.92 | 34,157,870 |
| 2020-04-23 | $2.02 | $2.02 | $2.00 | $2.01 | $1.93 | 47,075,170 |
| 2020-04-22 | $2.00 | $2.02 | $2.00 | $2.02 | $1.94 | 42,139,310 |
| 2020-04-21 | $2.03 | $2.03 | $2.00 | $2.01 | $1.93 | 74,362,960 |
| 2020-04-20 | $2.04 | $2.04 | $2.02 | $2.03 | $1.94 | 63,428,160 |
| 2020-04-17 | $2.05 | $2.06 | $2.02 | $2.04 | $1.95 | 93,690,720 |
| 2020-04-16 | $2.02 | $2.12 | $2.02 | $2.07 | $1.98 | 139,291,610 |
| 2020-04-15 | $2.04 | $2.04 | $2.02 | $2.03 | $1.94 | 42,097,360 |
| 2020-04-14 | $2.03 | $2.04 | $2.03 | $2.04 | $1.95 | 57,376,050 |
| 2020-04-13 | $2.03 | $2.04 | $2.02 | $2.03 | $1.94 | 30,060,800 |
| 2020-04-10 | $2.04 | $2.05 | $2.03 | $2.03 | $1.94 | 26,339,920 |
| 2020-04-09 | $2.05 | $2.05 | $2.04 | $2.04 | $1.95 | 16,520,840 |
| 2020-04-08 | $2.04 | $2.05 | $2.03 | $2.04 | $1.95 | 36,158,190 |
| 2020-04-07 | $2.03 | $2.05 | $2.03 | $2.05 | $1.96 | 58,255,010 |
| 2020-04-06 | $2.02 | $2.02 | $2.02 | $2.02 | $1.94 | 0 |
| 2020-04-03 | $2.03 | $2.04 | $2.02 | $2.02 | $1.94 | 27,813,710 |
| 2020-04-02 | $2.02 | $2.04 | $2.01 | $2.03 | $1.94 | 38,378,040 |
| 2020-04-01 | $2.03 | $2.05 | $2.02 | $2.02 | $1.94 | 45,111,850 |
| 2020-03-31 | $2.03 | $2.04 | $2.02 | $2.03 | $1.94 | 43,234,170 |
| 2020-03-30 | $2.02 | $2.03 | $2.00 | $2.02 | $1.94 | 47,576,780 |
| 2020-03-27 | $2.03 | $2.04 | $2.02 | $2.03 | $1.94 | 47,239,650 |
| 2020-03-26 | $2.02 | $2.03 | $2.01 | $2.02 | $1.94 | 41,990,760 |
| 2020-03-25 | $2.04 | $2.05 | $2.02 | $2.03 | $1.94 | 64,452,710 |
| 2020-03-24 | $2.02 | $2.03 | $2.00 | $2.02 | $1.94 | 56,747,920 |
| 2020-03-23 | $2.00 | $2.02 | $2.00 | $2.01 | $1.93 | 66,193,680 |
| 2020-03-20 | $2.04 | $2.05 | $2.01 | $2.03 | $1.94 | 64,041,490 |
| 2020-03-19 | $2.04 | $2.05 | $2.01 | $2.04 | $1.95 | 73,632,540 |
| 2020-03-18 | $2.06 | $2.07 | $2.04 | $2.04 | $1.95 | 56,038,200 |
| 2020-03-17 | $2.04 | $2.07 | $2.04 | $2.06 | $1.97 | 68,015,570 |
| 2020-03-16 | $2.09 | $2.10 | $2.06 | $2.06 | $1.97 | 70,280,930 |
| 2020-03-13 | $2.04 | $2.08 | $2.02 | $2.08 | $1.99 | 85,830,540 |
| 2020-03-12 | $2.11 | $2.11 | $2.08 | $2.10 | $2.01 | 86,309,800 |
| 2020-03-11 | $2.13 | $2.14 | $2.11 | $2.12 | $2.03 | 69,799,480 |
| 2020-03-10 | $2.10 | $2.14 | $2.09 | $2.13 | $2.04 | 88,837,120 |
| 2020-03-09 | $2.14 | $2.15 | $2.11 | $2.11 | $2.02 | 95,074,800 |
| 2020-03-06 | $2.15 | $2.17 | $2.14 | $2.15 | $2.06 | 71,939,300 |
| 2020-03-05 | $2.15 | $2.18 | $2.14 | $2.17 | $2.08 | 121,794,330 |
| 2020-03-04 | $2.14 | $2.17 | $2.12 | $2.14 | $2.05 | 98,778,600 |
| 2020-03-03 | $2.17 | $2.18 | $2.14 | $2.14 | $2.05 | 102,562,270 |
| 2020-03-02 | $2.09 | $2.18 | $2.09 | $2.16 | $2.07 | 90,740,260 |
| 2020-02-28 | $2.12 | $2.12 | $2.08 | $2.10 | $2.01 | 93,032,300 |
| 2020-02-27 | $2.14 | $2.16 | $2.13 | $2.14 | $2.05 | 67,657,080 |
| 2020-02-26 | $2.10 | $2.15 | $2.08 | $2.14 | $2.05 | 100,076,590 |
| 2020-02-25 | $2.12 | $2.12 | $2.09 | $2.11 | $2.02 | 97,236,740 |
| 2020-02-24 | $2.16 | $2.16 | $2.13 | $2.14 | $2.05 | 61,030,250 |
| 2020-02-21 | $2.15 | $2.17 | $2.15 | $2.16 | $2.07 | 65,342,380 |
| 2020-02-20 | $2.14 | $2.17 | $2.13 | $2.16 | $2.07 | 65,607,870 |
| 2020-02-19 | $2.14 | $2.15 | $2.13 | $2.14 | $2.05 | 38,632,720 |
| 2020-02-18 | $2.15 | $2.18 | $2.13 | $2.15 | $2.06 | 66,363,440 |
| 2020-02-17 | $2.12 | $2.15 | $2.11 | $2.15 | $2.06 | 65,406,930 |
| 2020-02-14 | $2.12 | $2.13 | $2.11 | $2.12 | $2.03 | 33,418,040 |
| 2020-02-13 | $2.12 | $2.14 | $2.12 | $2.12 | $2.03 | 47,717,890 |
| 2020-02-12 | $2.11 | $2.14 | $2.09 | $2.13 | $2.04 | 67,834,450 |
| 2020-02-11 | $2.11 | $2.14 | $2.10 | $2.11 | $2.02 | 67,663,340 |
| 2020-02-10 | $2.09 | $2.12 | $2.08 | $2.11 | $2.02 | 57,486,070 |
| 2020-02-07 | $2.09 | $2.11 | $2.07 | $2.11 | $2.02 | 54,671,100 |
| 2020-02-06 | $2.09 | $2.10 | $2.06 | $2.10 | $2.01 | 56,998,710 |
| 2020-02-05 | $2.06 | $2.10 | $2.04 | $2.09 | $2.00 | 64,667,350 |
| 2020-02-04 | $2.00 | $2.10 | $1.99 | $2.06 | $1.97 | 111,841,730 |
| 2020-02-03 | $2.00 | $2.05 | $2.00 | $2.01 | $1.93 | 165,224,440 |
| 2020-01-31 | $2.22 | $2.22 | $2.22 | $2.22 | $2.13 | 0 |
| 2020-01-30 | $2.22 | $2.22 | $2.22 | $2.22 | $2.13 | 0 |
| 2020-01-29 | $2.22 | $2.22 | $2.22 | $2.22 | $2.13 | 0 |
| 2020-01-28 | $2.22 | $2.22 | $2.22 | $2.22 | $2.13 | 0 |
| 2020-01-27 | $2.22 | $2.22 | $2.22 | $2.22 | $2.13 | 0 |
| 2020-01-24 | $2.22 | $2.22 | $2.22 | $2.22 | $2.13 | 0 |
| 2020-01-23 | $2.25 | $2.25 | $2.21 | $2.22 | $2.13 | 58,648,600 |
| 2020-01-22 | $2.26 | $2.27 | $2.24 | $2.26 | $2.17 | 39,660,180 |
| 2020-01-21 | $2.29 | $2.30 | $2.26 | $2.27 | $2.17 | 34,750,240 |
| 2020-01-20 | $2.29 | $2.30 | $2.28 | $2.29 | $2.19 | 34,552,570 |
| 2020-01-17 | $2.29 | $2.31 | $2.29 | $2.29 | $2.19 | 26,667,970 |
| 2020-01-16 | $2.31 | $2.32 | $2.29 | $2.29 | $2.19 | 27,906,490 |
| 2020-01-15 | $2.32 | $2.33 | $2.30 | $2.31 | $2.21 | 39,033,230 |
| 2020-01-14 | $2.32 | $2.33 | $2.31 | $2.32 | $2.22 | 36,899,250 |
| 2020-01-13 | $2.33 | $2.34 | $2.31 | $2.32 | $2.22 | 54,281,420 |
| 2020-01-10 | $2.35 | $2.35 | $2.33 | $2.34 | $2.24 | 35,444,260 |
| 2020-01-09 | $2.35 | $2.36 | $2.33 | $2.35 | $2.25 | 48,533,050 |
| 2020-01-08 | $2.36 | $2.36 | $2.33 | $2.35 | $2.25 | 55,200,090 |
| 2020-01-07 | $2.34 | $2.37 | $2.33 | $2.36 | $2.26 | 62,944,900 |
| 2020-01-06 | $2.34 | $2.36 | $2.33 | $2.34 | $2.24 | 71,404,510 |
| 2020-01-03 | $2.35 | $2.36 | $2.34 | $2.35 | $2.25 | 45,627,820 |
| 2020-01-02 | $2.35 | $2.37 | $2.34 | $2.36 | $2.26 | 73,908,070 |
| 2020-01-01 | $2.34 | $2.34 | $2.34 | $2.34 | $2.24 | 0 |
| 2019-12-31 | $2.33 | $2.35 | $2.32 | $2.34 | $2.24 | 46,342,470 |
| 2019-12-30 | $2.31 | $2.33 | $2.30 | $2.32 | $2.22 | 45,916,840 |
| 2019-12-27 | $2.32 | $2.33 | $2.31 | $2.31 | $2.21 | 45,425,740 |
| 2019-12-26 | $2.32 | $2.33 | $2.31 | $2.32 | $2.22 | 24,638,410 |
| 2019-12-25 | $2.31 | $2.33 | $2.30 | $2.32 | $2.22 | 32,690,420 |
| 2019-12-24 | $2.30 | $2.32 | $2.30 | $2.31 | $2.21 | 22,121,950 |
| 2019-12-23 | $2.33 | $2.34 | $2.30 | $2.30 | $2.20 | 45,906,400 |
| 2019-12-20 | $2.32 | $2.35 | $2.32 | $2.34 | $2.24 | 59,085,080 |
| 2019-12-19 | $2.32 | $2.34 | $2.31 | $2.32 | $2.22 | 51,208,640 |
| 2019-12-18 | $2.32 | $2.33 | $2.31 | $2.32 | $2.22 | 40,817,700 |
| 2019-12-17 | $2.29 | $2.33 | $2.28 | $2.32 | $2.22 | 68,673,460 |
| 2019-12-16 | $2.27 | $2.30 | $2.26 | $2.29 | $2.19 | 47,985,640 |
| 2019-12-13 | $2.25 | $2.27 | $2.24 | $2.27 | $2.17 | 55,297,840 |
| 2019-12-12 | $2.28 | $2.28 | $2.23 | $2.24 | $2.15 | 47,681,370 |
| 2019-12-11 | $2.29 | $2.30 | $2.28 | $2.28 | $2.18 | 21,771,610 |
| 2019-12-10 | $2.28 | $2.30 | $2.28 | $2.29 | $2.19 | 31,723,680 |
| 2019-12-09 | $2.28 | $2.30 | $2.27 | $2.29 | $2.19 | 38,758,720 |
| 2019-12-06 | $2.29 | $2.29 | $2.27 | $2.28 | $2.18 | 26,603,400 |
| 2019-12-05 | $2.30 | $2.31 | $2.28 | $2.29 | $2.19 | 31,201,460 |
| 2019-12-04 | $2.31 | $2.31 | $2.29 | $2.30 | $2.20 | 30,090,870 |
| 2019-12-03 | $2.28 | $2.32 | $2.27 | $2.31 | $2.21 | 50,779,450 |
| 2019-12-02 | $2.26 | $2.32 | $2.25 | $2.28 | $2.18 | 57,179,420 |
| 2019-11-29 | $2.26 | $2.27 | $2.25 | $2.26 | $2.17 | 21,716,380 |
| 2019-11-28 | $2.27 | $2.28 | $2.26 | $2.26 | $2.17 | 25,760,820 |
| 2019-11-27 | $2.27 | $2.29 | $2.26 | $2.27 | $2.17 | 35,477,630 |
| 2019-11-26 | $2.27 | $2.28 | $2.25 | $2.28 | $2.18 | 71,079,800 |
| 2019-11-25 | $2.23 | $2.27 | $2.22 | $2.27 | $2.17 | 49,551,040 |
| 2019-11-22 | $2.22 | $2.25 | $2.21 | $2.23 | $2.14 | 43,952,760 |
| 2019-11-21 | $2.22 | $2.22 | $2.20 | $2.22 | $2.13 | 22,730,250 |
| 2019-11-20 | $2.24 | $2.24 | $2.21 | $2.21 | $2.12 | 26,461,540 |
| 2019-11-19 | $2.24 | $2.26 | $2.23 | $2.25 | $2.16 | 34,316,600 |
| 2019-11-18 | $2.20 | $2.27 | $2.18 | $2.25 | $2.16 | 62,056,580 |
| 2019-11-15 | $2.23 | $2.23 | $2.19 | $2.20 | $2.11 | 47,955,520 |
| 2019-11-14 | $2.23 | $2.24 | $2.22 | $2.23 | $2.14 | 42,604,230 |
| 2019-11-13 | $2.26 | $2.27 | $2.24 | $2.24 | $2.15 | 44,751,750 |
| 2019-11-12 | $2.30 | $2.30 | $2.26 | $2.27 | $2.17 | 53,980,310 |
| 2019-11-11 | $2.33 | $2.34 | $2.29 | $2.30 | $2.20 | 46,049,110 |
| 2019-11-08 | $2.33 | $2.35 | $2.33 | $2.33 | $2.23 | 31,373,060 |
| 2019-11-07 | $2.33 | $2.34 | $2.33 | $2.34 | $2.24 | 27,335,500 |
| 2019-11-06 | $2.35 | $2.35 | $2.33 | $2.34 | $2.24 | 32,771,030 |
| 2019-11-05 | $2.34 | $2.36 | $2.34 | $2.35 | $2.25 | 41,426,030 |
| 2019-11-04 | $2.34 | $2.36 | $2.34 | $2.34 | $2.24 | 39,671,630 |
| 2019-11-01 | $2.33 | $2.35 | $2.31 | $2.34 | $2.24 | 43,798,540 |
| 2019-10-31 | $2.34 | $2.34 | $2.32 | $2.33 | $2.23 | 33,375,900 |
| 2019-10-30 | $2.35 | $2.36 | $2.33 | $2.34 | $2.24 | 30,298,480 |
| 2019-10-29 | $2.36 | $2.37 | $2.35 | $2.35 | $2.25 | 32,816,500 |
| 2019-10-28 | $2.35 | $2.37 | $2.34 | $2.36 | $2.26 | 47,493,160 |
| 2019-10-25 | $2.35 | $2.35 | $2.33 | $2.34 | $2.24 | 42,388,870 |
| 2019-10-24 | $2.34 | $2.35 | $2.34 | $2.34 | $2.24 | 20,668,590 |
| 2019-10-23 | $2.34 | $2.36 | $2.34 | $2.35 | $2.25 | 32,995,420 |
| 2019-10-22 | $2.36 | $2.36 | $2.33 | $2.35 | $2.25 | 42,925,660 |
| 2019-10-21 | $2.36 | $2.36 | $2.34 | $2.36 | $2.26 | 40,847,630 |
| 2019-10-18 | $2.38 | $2.39 | $2.35 | $2.35 | $2.25 | 36,506,760 |
| 2019-10-17 | $2.39 | $2.39 | $2.37 | $2.37 | $2.27 | 32,916,560 |
| 2019-10-16 | $2.40 | $2.41 | $2.38 | $2.39 | $2.29 | 35,037,440 |
| 2019-10-15 | $2.41 | $2.41 | $2.39 | $2.39 | $2.29 | 26,706,400 |
| 2019-10-14 | $2.40 | $2.42 | $2.39 | $2.41 | $2.31 | 39,183,120 |
| 2019-10-11 | $2.38 | $2.40 | $2.37 | $2.39 | $2.29 | 35,594,050 |
| 2019-10-10 | $2.37 | $2.39 | $2.36 | $2.38 | $2.28 | 37,329,490 |
| 2019-10-09 | $2.37 | $2.38 | $2.35 | $2.37 | $2.27 | 39,997,350 |
| 2019-10-08 | $2.39 | $2.40 | $2.38 | $2.38 | $2.28 | 28,492,500 |
| 2019-10-07 | $2.39 | $2.39 | $2.39 | $2.39 | $2.29 | 0 |
| 2019-10-04 | $2.39 | $2.39 | $2.39 | $2.39 | $2.29 | 0 |
| 2019-10-03 | $2.39 | $2.39 | $2.39 | $2.39 | $2.29 | 0 |
| 2019-10-02 | $2.39 | $2.39 | $2.39 | $2.39 | $2.29 | 0 |
| 2019-10-01 | $2.39 | $2.39 | $2.39 | $2.39 | $2.29 | 0 |
| 2019-09-30 | $2.41 | $2.41 | $2.39 | $2.39 | $2.29 | 33,893,760 |
| 2019-09-27 | $2.41 | $2.42 | $2.40 | $2.40 | $2.30 | 28,424,490 |
| 2019-09-26 | $2.41 | $2.42 | $2.41 | $2.41 | $2.31 | 34,936,160 |
| 2019-09-25 | $2.42 | $2.43 | $2.41 | $2.41 | $2.31 | 28,091,770 |
| 2019-09-24 | $2.44 | $2.45 | $2.43 | $2.43 | $2.33 | 48,265,270 |
| 2019-09-23 | $2.47 | $2.47 | $2.43 | $2.45 | $2.35 | 55,858,260 |
| 2019-09-20 | $2.47 | $2.48 | $2.46 | $2.47 | $2.37 | 42,124,950 |
| 2019-09-19 | $2.48 | $2.48 | $2.46 | $2.47 | $2.37 | 33,393,610 |
| 2019-09-18 | $2.47 | $2.48 | $2.47 | $2.47 | $2.37 | 26,973,340 |
| 2019-09-17 | $2.50 | $2.51 | $2.47 | $2.47 | $2.37 | 60,467,190 |
| 2019-09-16 | $2.50 | $2.52 | $2.49 | $2.51 | $2.40 | 65,664,900 |
| 2019-09-13 | $2.50 | $2.50 | $2.50 | $2.50 | $2.40 | 0 |
| 2019-09-12 | $2.49 | $2.50 | $2.48 | $2.50 | $2.40 | 38,463,260 |
| 2019-09-11 | $2.49 | $2.50 | $2.48 | $2.50 | $2.40 | 40,686,300 |
| 2019-09-10 | $2.49 | $2.50 | $2.48 | $2.49 | $2.39 | 37,643,600 |
| 2019-09-09 | $2.50 | $2.50 | $2.48 | $2.50 | $2.40 | 40,262,830 |
| 2019-09-06 | $2.49 | $2.50 | $2.47 | $2.49 | $2.39 | 38,284,560 |
| 2019-09-05 | $2.47 | $2.51 | $2.47 | $2.49 | $2.39 | 76,577,460 |
| 2019-09-04 | $2.47 | $2.48 | $2.46 | $2.47 | $2.37 | 40,246,020 |
| 2019-09-03 | $2.47 | $2.47 | $2.46 | $2.46 | $2.36 | 23,915,020 |
| 2019-09-02 | $2.46 | $2.48 | $2.45 | $2.47 | $2.37 | 42,383,890 |
| 2019-08-30 | $2.48 | $2.49 | $2.45 | $2.46 | $2.36 | 34,654,410 |
| 2019-08-29 | $2.47 | $2.47 | $2.45 | $2.47 | $2.37 | 21,099,280 |
| 2019-08-28 | $2.48 | $2.49 | $2.46 | $2.47 | $2.37 | 36,593,410 |
| 2019-08-27 | $2.45 | $2.49 | $2.44 | $2.46 | $2.36 | 59,806,720 |
| 2019-08-26 | $2.44 | $2.45 | $2.43 | $2.45 | $2.35 | 27,469,030 |
| 2019-08-23 | $2.47 | $2.47 | $2.46 | $2.47 | $2.37 | 19,147,280 |
| 2019-08-22 | $2.47 | $2.48 | $2.46 | $2.47 | $2.37 | 17,357,990 |
| 2019-08-21 | $2.46 | $2.49 | $2.46 | $2.47 | $2.37 | 33,147,850 |
| 2019-08-20 | $2.47 | $2.47 | $2.46 | $2.46 | $2.36 | 27,257,020 |
| 2019-08-19 | $2.44 | $2.47 | $2.43 | $2.47 | $2.37 | 38,811,530 |
| 2019-08-16 | $2.45 | $2.45 | $2.43 | $2.43 | $2.33 | 24,189,780 |
| 2019-08-15 | $2.43 | $2.46 | $2.41 | $2.45 | $2.35 | 33,933,710 |
| 2019-08-14 | $2.47 | $2.47 | $2.45 | $2.46 | $2.36 | 21,149,330 |
| 2019-08-13 | $2.45 | $2.45 | $2.43 | $2.45 | $2.35 | 28,625,840 |
| 2019-08-12 | $2.45 | $2.46 | $2.44 | $2.46 | $2.36 | 26,892,790 |
| 2019-08-09 | $2.47 | $2.48 | $2.44 | $2.45 | $2.35 | 25,574,130 |
| 2019-08-08 | $2.48 | $2.48 | $2.46 | $2.47 | $2.37 | 27,766,680 |
| 2019-08-07 | $2.47 | $2.52 | $2.46 | $2.47 | $2.37 | 47,377,330 |
| 2019-08-06 | $2.48 | $2.50 | $2.43 | $2.47 | $2.37 | 53,057,880 |
| 2019-08-05 | $2.54 | $2.55 | $2.50 | $2.51 | $2.40 | 48,020,600 |
| 2019-08-02 | $2.55 | $2.55 | $2.51 | $2.54 | $2.43 | 63,332,690 |
| 2019-08-01 | $2.54 | $2.58 | $2.54 | $2.57 | $2.46 | 59,349,230 |
| 2019-07-31 | $2.55 | $2.56 | $2.53 | $2.55 | $2.44 | 31,769,530 |
| 2019-07-30 | $2.58 | $2.58 | $2.54 | $2.55 | $2.44 | 33,985,750 |
| 2019-07-29 | $2.56 | $2.58 | $2.55 | $2.57 | $2.46 | 61,532,800 |
| 2019-07-26 | $2.54 | $2.56 | $2.53 | $2.56 | $2.45 | 53,170,280 |
| 2019-07-25 | $2.54 | $2.55 | $2.53 | $2.54 | $2.43 | 31,534,180 |
| 2019-07-24 | $2.53 | $2.54 | $2.52 | $2.54 | $2.43 | 42,176,020 |
| 2019-07-23 | $2.51 | $2.53 | $2.50 | $2.53 | $2.42 | 45,286,460 |
| 2019-07-22 | $2.51 | $2.52 | $2.49 | $2.50 | $2.40 | 32,912,720 |
| 2019-07-19 | $2.50 | $2.52 | $2.49 | $2.51 | $2.40 | 39,213,060 |
| 2019-07-18 | $2.50 | $2.50 | $2.48 | $2.49 | $2.39 | 23,749,100 |
| 2019-07-17 | $2.51 | $2.51 | $2.50 | $2.50 | $2.40 | 27,353,740 |
| 2019-07-16 | $2.50 | $2.51 | $2.49 | $2.51 | $2.40 | 18,390,680 |
| 2019-07-15 | $2.49 | $2.51 | $2.46 | $2.50 | $2.40 | 39,999,700 |
| 2019-07-12 | $2.49 | $2.50 | $2.48 | $2.49 | $2.39 | 25,499,680 |
| 2019-07-11 | $2.49 | $2.51 | $2.48 | $2.48 | $2.38 | 24,814,480 |
| 2019-07-10 | $2.50 | $2.51 | $2.48 | $2.49 | $2.39 | 26,882,120 |
| 2019-07-09 | $2.50 | $2.51 | $2.49 | $2.50 | $2.40 | 28,990,330 |
| 2019-07-08 | $2.54 | $2.54 | $2.49 | $2.49 | $2.39 | 52,312,740 |
| 2019-07-05 | $2.54 | $2.55 | $2.53 | $2.54 | $2.43 | 38,781,420 |
| 2019-07-04 | $2.54 | $2.56 | $2.53 | $2.55 | $2.44 | 59,834,550 |
| 2019-07-03 | $2.55 | $2.56 | $2.53 | $2.54 | $2.43 | 55,982,670 |
| 2019-07-02 | $2.56 | $2.56 | $2.54 | $2.55 | $2.44 | 36,491,550 |
| 2019-07-01 | $2.55 | $2.57 | $2.54 | $2.56 | $2.45 | 57,733,730 |
| 2019-06-28 | $2.53 | $2.57 | $2.52 | $2.54 | $2.43 | 49,676,200 |
| 2019-06-27 | $2.55 | $2.58 | $2.55 | $2.56 | $2.41 | 31,846,880 |
| 2019-06-26 | $2.56 | $2.57 | $2.54 | $2.55 | $2.41 | 26,530,390 |
| 2019-06-25 | $2.58 | $2.59 | $2.55 | $2.56 | $2.41 | 40,490,110 |
| 2019-06-24 | $2.59 | $2.60 | $2.57 | $2.57 | $2.42 | 36,774,110 |
| 2019-06-21 | $2.59 | $2.60 | $2.58 | $2.59 | $2.44 | 52,918,590 |
| 2019-06-20 | $2.56 | $2.59 | $2.55 | $2.58 | $2.43 | 63,297,020 |
| 2019-06-19 | $2.58 | $2.59 | $2.56 | $2.57 | $2.42 | 40,212,480 |
| 2019-06-18 | $2.55 | $2.56 | $2.54 | $2.55 | $2.41 | 32,740,470 |
| 2019-06-17 | $2.53 | $2.56 | $2.52 | $2.54 | $2.40 | 32,693,240 |
| 2019-06-14 | $2.55 | $2.55 | $2.52 | $2.53 | $2.39 | 33,278,170 |
| 2019-06-13 | $2.55 | $2.55 | $2.53 | $2.54 | $2.40 | 39,504,320 |
| 2019-06-12 | $2.56 | $2.57 | $2.54 | $2.55 | $2.41 | 38,088,070 |
| 2019-06-11 | $2.53 | $2.57 | $2.52 | $2.57 | $2.42 | 49,166,990 |
| 2019-06-10 | $2.50 | $2.53 | $2.49 | $2.53 | $2.39 | 49,518,690 |
| 2019-06-07 | $2.49 | $2.49 | $2.49 | $2.49 | $2.35 | 0 |
| 2019-06-06 | $2.50 | $2.51 | $2.48 | $2.49 | $2.35 | 29,500,860 |
| 2019-06-05 | $2.51 | $2.52 | $2.50 | $2.50 | $2.36 | 32,094,060 |
| 2019-06-04 | $2.51 | $2.52 | $2.49 | $2.50 | $2.36 | 27,418,770 |
| 2019-06-03 | $2.51 | $2.53 | $2.50 | $2.52 | $2.38 | 35,020,970 |
| 2019-05-31 | $2.51 | $2.53 | $2.50 | $2.52 | $2.38 | 36,568,760 |
| 2019-05-30 | $2.51 | $2.51 | $2.49 | $2.50 | $2.36 | 25,863,630 |
| 2019-05-29 | $2.51 | $2.53 | $2.50 | $2.51 | $2.37 | 32,671,910 |
| 2019-05-28 | $2.51 | $2.53 | $2.50 | $2.53 | $2.39 | 70,585,700 |
| 2019-05-27 | $2.47 | $2.52 | $2.46 | $2.51 | $2.37 | 41,487,320 |
| 2019-05-24 | $2.47 | $2.49 | $2.46 | $2.47 | $2.33 | 30,895,170 |
| 2019-05-23 | $2.49 | $2.50 | $2.46 | $2.47 | $2.33 | 35,800,410 |
| 2019-05-22 | $2.51 | $2.52 | $2.48 | $2.49 | $2.35 | 32,672,030 |
| 2019-05-21 | $2.49 | $2.52 | $2.48 | $2.51 | $2.37 | 34,078,250 |
| 2019-05-20 | $2.50 | $2.51 | $2.48 | $2.49 | $2.35 | 49,349,990 |
| 2019-05-17 | $2.56 | $2.57 | $2.51 | $2.51 | $2.37 | 46,318,480 |
| 2019-05-16 | $2.55 | $2.57 | $2.54 | $2.57 | $2.42 | 42,696,600 |
| 2019-05-15 | $2.54 | $2.57 | $2.53 | $2.55 | $2.41 | 67,697,570 |
| 2019-05-14 | $2.53 | $2.55 | $2.52 | $2.53 | $2.39 | 39,154,170 |
| 2019-05-13 | $2.54 | $2.56 | $2.53 | $2.55 | $2.41 | 34,713,530 |
| 2019-05-10 | $2.53 | $2.58 | $2.52 | $2.57 | $2.42 | 65,707,530 |
| 2019-05-09 | $2.54 | $2.55 | $2.52 | $2.53 | $2.39 | 41,632,190 |
| 2019-05-08 | $2.54 | $2.58 | $2.51 | $2.55 | $2.41 | 84,436,210 |
| 2019-05-07 | $2.59 | $2.61 | $2.53 | $2.57 | $2.42 | 104,149,220 |
| 2019-05-06 | $2.69 | $2.69 | $2.51 | $2.60 | $2.45 | 117,819,020 |
| 2019-05-03 | $2.71 | $2.71 | $2.71 | $2.71 | $2.56 | 0 |
| 2019-05-02 | $2.71 | $2.71 | $2.71 | $2.71 | $2.56 | 0 |
| 2019-05-01 | $2.71 | $2.71 | $2.71 | $2.71 | $2.56 | 0 |
| 2019-04-30 | $2.64 | $2.73 | $2.64 | $2.71 | $2.56 | 72,425,770 |
| 2019-04-29 | $2.63 | $2.68 | $2.63 | $2.64 | $2.49 | 69,727,040 |
| 2019-04-26 | $2.68 | $2.68 | $2.62 | $2.63 | $2.48 | 78,554,640 |
| 2019-04-25 | $2.74 | $2.74 | $2.68 | $2.69 | $2.54 | 61,909,320 |
| 2019-04-24 | $2.76 | $2.77 | $2.72 | $2.74 | $2.58 | 56,394,860 |
| 2019-04-23 | $2.78 | $2.78 | $2.74 | $2.76 | $2.60 | 70,264,040 |
| 2019-04-22 | $2.81 | $2.82 | $2.76 | $2.77 | $2.61 | 85,190,130 |
| 2019-04-19 | $2.81 | $2.82 | $2.78 | $2.80 | $2.64 | 63,909,260 |
| 2019-04-18 | $2.80 | $2.84 | $2.79 | $2.81 | $2.65 | 69,794,000 |
| 2019-04-17 | $2.80 | $2.81 | $2.78 | $2.80 | $2.64 | 74,447,970 |
| 2019-04-16 | $2.80 | $2.82 | $2.75 | $2.81 | $2.65 | 93,524,840 |
| 2019-04-15 | $2.87 | $2.89 | $2.82 | $2.82 | $2.66 | 139,494,430 |
| 2019-04-12 | $2.80 | $2.87 | $2.78 | $2.85 | $2.69 | 185,148,450 |
| 2019-04-11 | $2.76 | $2.84 | $2.75 | $2.82 | $2.66 | 202,255,150 |
| 2019-04-10 | $2.75 | $2.77 | $2.72 | $2.75 | $2.59 | 75,336,200 |
| 2019-04-09 | $2.75 | $2.77 | $2.74 | $2.76 | $2.60 | 74,929,370 |
| 2019-04-08 | $2.78 | $2.80 | $2.73 | $2.75 | $2.59 | 108,559,490 |
| 2019-04-05 | $2.78 | $2.78 | $2.78 | $2.78 | $2.62 | 0 |
| 2019-04-04 | $2.76 | $2.79 | $2.75 | $2.78 | $2.62 | 107,786,500 |
| 2019-04-03 | $2.73 | $2.76 | $2.71 | $2.75 | $2.59 | 84,161,250 |
| 2019-04-02 | $2.74 | $2.75 | $2.72 | $2.74 | $2.58 | 79,652,220 |
| 2019-04-01 | $2.68 | $2.75 | $2.68 | $2.73 | $2.57 | 112,471,020 |
| 2019-03-29 | $2.62 | $2.68 | $2.61 | $2.68 | $2.53 | 82,082,560 |
| 2019-03-28 | $2.64 | $2.65 | $2.61 | $2.62 | $2.47 | 48,837,460 |
| 2019-03-27 | $2.66 | $2.67 | $2.63 | $2.65 | $2.50 | 47,324,210 |
| 2019-03-26 | $2.71 | $2.73 | $2.64 | $2.65 | $2.50 | 88,396,840 |
| 2019-03-25 | $2.71 | $2.73 | $2.70 | $2.71 | $2.56 | 73,087,590 |
| 2019-03-22 | $2.76 | $2.76 | $2.71 | $2.74 | $2.58 | 73,635,350 |
| 2019-03-21 | $2.75 | $2.78 | $2.74 | $2.75 | $2.59 | 86,790,590 |
| 2019-03-20 | $2.76 | $2.76 | $2.71 | $2.74 | $2.58 | 76,070,150 |
| 2019-03-19 | $2.76 | $2.80 | $2.74 | $2.76 | $2.60 | 115,447,750 |
| 2019-03-18 | $2.72 | $2.76 | $2.70 | $2.76 | $2.60 | 111,587,960 |
| 2019-03-15 | $2.70 | $2.74 | $2.69 | $2.72 | $2.57 | 90,506,260 |
| 2019-03-14 | $2.77 | $2.78 | $2.68 | $2.71 | $2.56 | 107,540,000 |
| 2019-03-13 | $2.82 | $2.84 | $2.76 | $2.78 | $2.62 | 163,278,430 |
| 2019-03-12 | $2.78 | $2.98 | $2.76 | $2.86 | $2.70 | 309,022,570 |
| 2019-03-11 | $2.68 | $2.78 | $2.68 | $2.78 | $2.62 | 146,715,480 |
| 2019-03-08 | $2.78 | $2.78 | $2.68 | $2.68 | $2.53 | 205,957,280 |
| 2019-03-07 | $2.78 | $2.86 | $2.74 | $2.83 | $2.67 | 260,390,680 |
| 2019-03-06 | $2.71 | $2.77 | $2.70 | $2.77 | $2.61 | 205,483,540 |
| 2019-03-05 | $2.69 | $2.71 | $2.68 | $2.71 | $2.56 | 111,085,640 |
| 2019-03-04 | $2.65 | $2.72 | $2.64 | $2.69 | $2.54 | 163,497,750 |
| 2019-03-01 | $2.65 | $2.66 | $2.62 | $2.65 | $2.50 | 92,071,440 |
| 2019-02-28 | $2.67 | $2.69 | $2.64 | $2.65 | $2.50 | 81,477,480 |
| 2019-02-27 | $2.68 | $2.72 | $2.66 | $2.68 | $2.53 | 145,191,790 |
| 2019-02-26 | $2.67 | $2.75 | $2.64 | $2.69 | $2.54 | 195,979,520 |
| 2019-02-25 | $2.58 | $2.66 | $2.57 | $2.66 | $2.51 | 173,289,820 |
| 2019-02-22 | $2.55 | $2.57 | $2.54 | $2.57 | $2.42 | 46,251,890 |
| 2019-02-21 | $2.58 | $2.58 | $2.54 | $2.55 | $2.41 | 52,671,630 |
| 2019-02-20 | $2.60 | $2.60 | $2.56 | $2.58 | $2.43 | 42,111,670 |
| 2019-02-19 | $2.60 | $2.61 | $2.58 | $2.59 | $2.44 | 63,002,720 |
| 2019-02-18 | $2.54 | $2.60 | $2.54 | $2.59 | $2.44 | 70,520,550 |
| 2019-02-15 | $2.52 | $2.56 | $2.51 | $2.54 | $2.40 | 54,242,530 |
| 2019-02-14 | $2.52 | $2.55 | $2.50 | $2.52 | $2.38 | 48,311,450 |
| 2019-02-13 | $2.49 | $2.53 | $2.47 | $2.52 | $2.38 | 54,467,130 |
| 2019-02-12 | $2.47 | $2.49 | $2.46 | $2.49 | $2.35 | 45,221,830 |
| 2019-02-11 | $2.45 | $2.48 | $2.45 | $2.47 | $2.33 | 34,554,570 |
| 2019-02-08 | $2.46 | $2.46 | $2.46 | $2.46 | $2.32 | 0 |
| 2019-02-07 | $2.46 | $2.46 | $2.46 | $2.46 | $2.32 | 0 |
| 2019-02-06 | $2.46 | $2.46 | $2.46 | $2.46 | $2.32 | 0 |
| 2019-02-05 | $2.46 | $2.46 | $2.46 | $2.46 | $2.32 | 0 |
| 2019-02-04 | $2.46 | $2.46 | $2.46 | $2.46 | $2.32 | 0 |
| 2019-02-01 | $2.41 | $2.46 | $2.40 | $2.46 | $2.32 | 29,778,510 |
| 2019-01-31 | $2.42 | $2.44 | $2.40 | $2.40 | $2.26 | 52,176,010 |
| 2019-01-30 | $2.49 | $2.49 | $2.42 | $2.43 | $2.29 | 88,294,370 |
| 2019-01-29 | $2.59 | $2.60 | $2.55 | $2.56 | $2.41 | 31,717,330 |
| 2019-01-28 | $2.58 | $2.61 | $2.58 | $2.60 | $2.45 | 31,631,070 |
| 2019-01-25 | $2.57 | $2.59 | $2.56 | $2.58 | $2.43 | 39,226,520 |
| 2019-01-24 | $2.56 | $2.57 | $2.54 | $2.56 | $2.41 | 22,424,010 |
| 2019-01-23 | $2.55 | $2.56 | $2.54 | $2.55 | $2.41 | 24,459,900 |
| 2019-01-22 | $2.58 | $2.58 | $2.55 | $2.56 | $2.41 | 22,101,660 |
| 2019-01-21 | $2.59 | $2.60 | $2.57 | $2.57 | $2.42 | 19,414,100 |
| 2019-01-18 | $2.56 | $2.59 | $2.55 | $2.59 | $2.44 | 30,246,400 |
| 2019-01-17 | $2.57 | $2.58 | $2.55 | $2.55 | $2.41 | 20,762,460 |
| 2019-01-16 | $2.58 | $2.59 | $2.56 | $2.57 | $2.42 | 22,563,240 |
| 2019-01-15 | $2.55 | $2.58 | $2.54 | $2.57 | $2.42 | 17,613,700 |
| 2019-01-14 | $2.58 | $2.59 | $2.55 | $2.55 | $2.41 | 24,630,700 |
| 2019-01-11 | $2.60 | $2.61 | $2.57 | $2.59 | $2.44 | 24,528,280 |
| 2019-01-10 | $2.60 | $2.61 | $2.58 | $2.59 | $2.44 | 32,005,150 |
| 2019-01-09 | $2.60 | $2.64 | $2.59 | $2.60 | $2.45 | 52,389,730 |
| 2019-01-08 | $2.57 | $2.62 | $2.56 | $2.60 | $2.45 | 38,900,770 |
| 2019-01-07 | $2.58 | $2.58 | $2.55 | $2.57 | $2.42 | 40,051,840 |
| 2019-01-04 | $2.54 | $2.58 | $2.53 | $2.57 | $2.42 | 41,762,670 |
| 2019-01-03 | $2.54 | $2.56 | $2.53 | $2.55 | $2.41 | 28,300,010 |
| 2019-01-02 | $2.55 | $2.57 | $2.52 | $2.55 | $2.41 | 48,306,400 |
| 2019-01-01 | $2.56 | $2.56 | $2.56 | $2.56 | $2.41 | 0 |
| 2018-12-31 | $2.56 | $2.56 | $2.56 | $2.56 | $2.41 | 0 |
| 2018-12-28 | $2.50 | $2.57 | $2.48 | $2.56 | $2.41 | 71,289,300 |
| 2018-12-27 | $2.50 | $2.52 | $2.46 | $2.51 | $2.37 | 45,882,840 |
| 2018-12-26 | $2.48 | $2.49 | $2.46 | $2.48 | $2.34 | 22,644,890 |
| 2018-12-25 | $2.49 | $2.50 | $2.45 | $2.48 | $2.34 | 27,321,070 |
| 2018-12-24 | $2.46 | $2.52 | $2.46 | $2.51 | $2.37 | 34,927,090 |
| 2018-12-21 | $2.46 | $2.49 | $2.45 | $2.48 | $2.34 | 30,165,330 |
| 2018-12-20 | $2.49 | $2.50 | $2.45 | $2.47 | $2.33 | 25,959,870 |
| 2018-12-19 | $2.49 | $2.52 | $2.48 | $2.49 | $2.35 | 28,857,510 |
| 2018-12-18 | $2.49 | $2.50 | $2.46 | $2.48 | $2.34 | 27,556,430 |
| 2018-12-17 | $2.50 | $2.50 | $2.48 | $2.50 | $2.36 | 32,275,600 |
| 2018-12-14 | $2.53 | $2.54 | $2.50 | $2.50 | $2.36 | 35,446,780 |
| 2018-12-13 | $2.53 | $2.56 | $2.51 | $2.54 | $2.40 | 32,774,680 |
| 2018-12-12 | $2.52 | $2.54 | $2.51 | $2.52 | $2.38 | 21,507,970 |
| 2018-12-11 | $2.54 | $2.55 | $2.51 | $2.51 | $2.37 | 19,052,900 |
| 2018-12-10 | $2.54 | $2.55 | $2.52 | $2.53 | $2.39 | 28,647,300 |
| 2018-12-07 | $2.52 | $2.56 | $2.51 | $2.55 | $2.41 | 29,424,400 |
| 2018-12-06 | $2.53 | $2.54 | $2.51 | $2.51 | $2.37 | 28,852,440 |
| 2018-12-05 | $2.51 | $2.55 | $2.50 | $2.53 | $2.39 | 34,822,180 |
| 2018-12-04 | $2.52 | $2.54 | $2.51 | $2.53 | $2.39 | 28,599,900 |
| 2018-12-03 | $2.50 | $2.54 | $2.50 | $2.52 | $2.38 | 45,829,420 |
| 2018-11-30 | $2.44 | $2.50 | $2.43 | $2.49 | $2.35 | 42,488,360 |
| 2018-11-29 | $2.46 | $2.49 | $2.43 | $2.44 | $2.30 | 42,535,210 |
| 2018-11-28 | $2.45 | $2.46 | $2.43 | $2.46 | $2.32 | 21,812,090 |
| 2018-11-27 | $2.44 | $2.46 | $2.42 | $2.45 | $2.31 | 25,890,760 |
| 2018-11-26 | $2.44 | $2.45 | $2.42 | $2.43 | $2.29 | 23,598,000 |
| 2018-11-23 | $2.48 | $2.48 | $2.42 | $2.45 | $2.31 | 32,371,910 |
| 2018-11-22 | $2.48 | $2.49 | $2.47 | $2.48 | $2.34 | 17,614,100 |
| 2018-11-21 | $2.46 | $2.49 | $2.45 | $2.48 | $2.34 | 29,086,570 |
| 2018-11-20 | $2.51 | $2.51 | $2.46 | $2.47 | $2.33 | 36,827,350 |
| 2018-11-19 | $2.51 | $2.53 | $2.49 | $2.52 | $2.38 | 40,329,550 |
| 2018-11-16 | $2.51 | $2.52 | $2.49 | $2.51 | $2.37 | 46,044,010 |
| 2018-11-15 | $2.48 | $2.51 | $2.48 | $2.51 | $2.37 | 28,093,780 |
| 2018-11-14 | $2.50 | $2.51 | $2.48 | $2.48 | $2.34 | 32,262,720 |
| 2018-11-13 | $2.46 | $2.52 | $2.45 | $2.51 | $2.37 | 45,152,920 |
| 2018-11-12 | $2.43 | $2.48 | $2.42 | $2.47 | $2.33 | 28,564,290 |
| 2018-11-09 | $2.45 | $2.45 | $2.43 | $2.43 | $2.29 | 17,857,810 |
| 2018-11-08 | $2.46 | $2.47 | $2.44 | $2.44 | $2.30 | 25,042,490 |
| 2018-11-07 | $2.47 | $2.48 | $2.45 | $2.46 | $2.32 | 29,490,650 |
| 2018-11-06 | $2.47 | $2.48 | $2.46 | $2.47 | $2.33 | 19,906,150 |
| 2018-11-05 | $2.47 | $2.48 | $2.45 | $2.47 | $2.33 | 25,966,680 |
| 2018-11-02 | $2.46 | $2.48 | $2.45 | $2.47 | $2.33 | 39,080,560 |
| 2018-11-01 | $2.44 | $2.47 | $2.44 | $2.44 | $2.30 | 33,917,040 |
| 2018-10-31 | $2.42 | $2.45 | $2.42 | $2.44 | $2.30 | 33,576,690 |
| 2018-10-30 | $2.38 | $2.43 | $2.38 | $2.42 | $2.28 | 30,056,510 |
| 2018-10-29 | $2.41 | $2.42 | $2.38 | $2.40 | $2.26 | 25,138,130 |
| 2018-10-26 | $2.40 | $2.44 | $2.40 | $2.41 | $2.27 | 35,423,680 |
| 2018-10-25 | $2.38 | $2.41 | $2.35 | $2.40 | $2.26 | 30,390,830 |
| 2018-10-24 | $2.38 | $2.42 | $2.37 | $2.41 | $2.27 | 29,566,440 |
| 2018-10-23 | $2.41 | $2.42 | $2.38 | $2.39 | $2.25 | 38,791,710 |
| 2018-10-22 | $2.33 | $2.43 | $2.33 | $2.42 | $2.28 | 58,256,200 |
| 2018-10-19 | $2.27 | $2.33 | $2.25 | $2.33 | $2.20 | 38,898,690 |
| 2018-10-18 | $2.31 | $2.32 | $2.28 | $2.28 | $2.15 | 32,552,570 |
| 2018-10-17 | $2.31 | $2.33 | $2.29 | $2.32 | $2.19 | 35,772,750 |
| 2018-10-16 | $2.32 | $2.34 | $2.29 | $2.30 | $2.17 | 41,330,130 |
| 2018-10-15 | $2.37 | $2.38 | $2.32 | $2.33 | $2.20 | 29,057,310 |
| 2018-10-12 | $2.35 | $2.39 | $2.31 | $2.37 | $2.24 | 46,699,680 |
| 2018-10-11 | $2.47 | $2.47 | $2.34 | $2.37 | $2.24 | 79,464,480 |
| 2018-10-10 | $2.50 | $2.51 | $2.49 | $2.50 | $2.36 | 30,370,030 |
| 2018-10-09 | $2.49 | $2.52 | $2.49 | $2.49 | $2.35 | 31,803,940 |
| 2018-10-08 | $2.53 | $2.54 | $2.49 | $2.49 | $2.35 | 47,397,900 |
| 2018-10-05 | $2.55 | $2.55 | $2.55 | $2.55 | $2.41 | 0 |
| 2018-10-04 | $2.55 | $2.55 | $2.55 | $2.55 | $2.41 | 0 |
| 2018-10-03 | $2.55 | $2.55 | $2.55 | $2.55 | $2.41 | 0 |
| 2018-10-02 | $2.55 | $2.55 | $2.55 | $2.55 | $2.41 | 0 |
| 2018-10-01 | $2.55 | $2.55 | $2.55 | $2.55 | $2.41 | 0 |
| 2018-09-28 | $2.54 | $2.56 | $2.53 | $2.55 | $2.41 | 47,664,210 |
| 2018-09-27 | $2.55 | $2.55 | $2.53 | $2.54 | $2.40 | 30,538,550 |
| 2018-09-26 | $2.54 | $2.56 | $2.53 | $2.54 | $2.40 | 40,025,100 |
| 2018-09-25 | $2.56 | $2.56 | $2.53 | $2.55 | $2.41 | 31,487,390 |
| 2018-09-24 | $2.57 | $2.57 | $2.57 | $2.57 | $2.42 | 0 |
| 2018-09-21 | $2.53 | $2.57 | $2.53 | $2.57 | $2.42 | 44,763,450 |
| 2018-09-20 | $2.54 | $2.54 | $2.52 | $2.54 | $2.40 | 27,518,360 |
| 2018-09-19 | $2.51 | $2.56 | $2.50 | $2.54 | $2.40 | 58,095,730 |
| 2018-09-18 | $2.48 | $2.52 | $2.47 | $2.51 | $2.37 | 40,415,450 |
| 2018-09-17 | $2.49 | $2.50 | $2.47 | $2.48 | $2.34 | 24,231,860 |
| 2018-09-14 | $2.51 | $2.51 | $2.49 | $2.49 | $2.35 | 21,164,300 |
| 2018-09-13 | $2.51 | $2.52 | $2.49 | $2.51 | $2.37 | 31,174,290 |
| 2018-09-12 | $2.50 | $2.51 | $2.49 | $2.50 | $2.36 | 18,882,700 |
| 2018-09-11 | $2.51 | $2.52 | $2.49 | $2.50 | $2.36 | 22,989,280 |
| 2018-09-10 | $2.52 | $2.53 | $2.50 | $2.51 | $2.37 | 23,729,150 |
| 2018-09-07 | $2.53 | $2.56 | $2.52 | $2.53 | $2.39 | 30,653,280 |
| 2018-09-06 | $2.53 | $2.55 | $2.53 | $2.54 | $2.40 | 19,747,560 |
| 2018-09-05 | $2.56 | $2.56 | $2.53 | $2.54 | $2.40 | 21,887,100 |
| 2018-09-04 | $2.55 | $2.57 | $2.54 | $2.56 | $2.41 | 27,517,160 |
| 2018-09-03 | $2.57 | $2.57 | $2.54 | $2.55 | $2.41 | 27,609,340 |
| 2018-08-31 | $2.58 | $2.59 | $2.54 | $2.59 | $2.44 | 61,441,030 |
| 2018-08-30 | $2.60 | $2.61 | $2.58 | $2.58 | $2.43 | 31,059,690 |
| 2018-08-29 | $2.59 | $2.61 | $2.58 | $2.59 | $2.44 | 33,054,180 |
| 2018-08-28 | $2.59 | $2.60 | $2.58 | $2.58 | $2.43 | 27,104,430 |
| 2018-08-27 | $2.57 | $2.60 | $2.56 | $2.60 | $2.45 | 33,161,910 |
| 2018-08-24 | $2.57 | $2.58 | $2.55 | $2.57 | $2.42 | 26,665,570 |
| 2018-08-23 | $2.56 | $2.58 | $2.56 | $2.57 | $2.42 | 23,707,770 |
| 2018-08-22 | $2.58 | $2.58 | $2.55 | $2.57 | $2.42 | 30,219,970 |
| 2018-08-21 | $2.56 | $2.59 | $2.55 | $2.58 | $2.43 | 27,268,240 |
| 2018-08-20 | $2.55 | $2.57 | $2.53 | $2.57 | $2.42 | 31,298,820 |
| 2018-08-17 | $2.58 | $2.59 | $2.54 | $2.55 | $2.41 | 36,548,770 |
| 2018-08-16 | $2.58 | $2.60 | $2.56 | $2.58 | $2.43 | 37,946,500 |
| 2018-08-15 | $2.62 | $2.63 | $2.59 | $2.60 | $2.45 | 30,111,500 |
| 2018-08-14 | $2.63 | $2.63 | $2.60 | $2.62 | $2.47 | 26,213,310 |
| 2018-08-13 | $2.61 | $2.64 | $2.58 | $2.63 | $2.48 | 30,821,160 |
| 2018-08-10 | $2.69 | $2.69 | $2.61 | $2.63 | $2.48 | 70,593,870 |
| 2018-08-09 | $2.68 | $2.71 | $2.66 | $2.70 | $2.55 | 36,667,510 |
| 2018-08-08 | $2.69 | $2.71 | $2.68 | $2.69 | $2.54 | 27,190,340 |
| 2018-08-07 | $2.62 | $2.70 | $2.62 | $2.69 | $2.54 | 35,076,310 |
| 2018-08-06 | $2.67 | $2.68 | $2.63 | $2.64 | $2.49 | 29,465,850 |
| 2018-08-03 | $2.67 | $2.70 | $2.66 | $2.68 | $2.53 | 24,731,560 |
| 2018-08-02 | $2.72 | $2.73 | $2.64 | $2.68 | $2.53 | 49,967,800 |
| 2018-08-01 | $2.76 | $2.78 | $2.72 | $2.72 | $2.57 | 37,963,000 |
| 2018-07-31 | $2.78 | $2.78 | $2.76 | $2.78 | $2.62 | 25,669,200 |
| 2018-07-30 | $2.73 | $2.80 | $2.72 | $2.77 | $2.61 | 55,789,150 |
| 2018-07-27 | $2.75 | $2.77 | $2.72 | $2.72 | $2.57 | 32,753,580 |
| 2018-07-26 | $2.72 | $2.77 | $2.72 | $2.75 | $2.59 | 35,717,250 |
| 2018-07-25 | $2.75 | $2.75 | $2.71 | $2.72 | $2.57 | 28,468,830 |
| 2018-07-24 | $2.73 | $2.76 | $2.71 | $2.75 | $2.59 | 57,410,240 |
| 2018-07-23 | $2.70 | $2.75 | $2.69 | $2.73 | $2.57 | 53,953,950 |
| 2018-07-20 | $2.63 | $2.73 | $2.62 | $2.71 | $2.56 | 103,392,380 |
| 2018-07-19 | $2.65 | $2.66 | $2.62 | $2.63 | $2.48 | 38,653,470 |
| 2018-07-18 | $2.57 | $2.70 | $2.56 | $2.67 | $2.52 | 103,177,510 |
| 2018-07-17 | $2.57 | $2.57 | $2.55 | $2.57 | $2.42 | 13,261,700 |
| 2018-07-16 | $2.57 | $2.58 | $2.56 | $2.57 | $2.42 | 13,990,890 |
| 2018-07-13 | $2.59 | $2.59 | $2.57 | $2.57 | $2.42 | 16,121,140 |
| 2018-07-12 | $2.55 | $2.60 | $2.54 | $2.59 | $2.44 | 31,200,440 |
| 2018-07-11 | $2.58 | $2.59 | $2.53 | $2.55 | $2.41 | 24,234,490 |
| 2018-07-10 | $2.60 | $2.61 | $2.58 | $2.59 | $2.44 | 21,953,200 |
| 2018-07-09 | $2.62 | $2.67 | $2.62 | $2.67 | $2.44 | 35,142,570 |
| 2018-07-06 | $2.60 | $2.64 | $2.57 | $2.63 | $2.41 | 30,948,120 |
| 2018-07-05 | $2.64 | $2.65 | $2.58 | $2.60 | $2.38 | 27,222,840 |
| 2018-07-04 | $2.63 | $2.66 | $2.63 | $2.65 | $2.42 | 23,077,990 |
| 2018-07-03 | $2.63 | $2.65 | $2.61 | $2.64 | $2.42 | 30,980,220 |
| 2018-07-02 | $2.61 | $2.68 | $2.60 | $2.63 | $2.41 | 45,209,210 |
| 2018-06-29 | $2.59 | $2.63 | $2.58 | $2.62 | $2.40 | 26,033,410 |
| 2018-06-28 | $2.57 | $2.61 | $2.57 | $2.60 | $2.38 | 26,847,010 |
| 2018-06-27 | $2.58 | $2.58 | $2.56 | $2.58 | $2.36 | 23,878,560 |
| 2018-06-26 | $2.57 | $2.58 | $2.54 | $2.58 | $2.36 | 34,406,920 |
| 2018-06-25 | $2.62 | $2.63 | $2.59 | $2.59 | $2.37 | 24,589,200 |
| 2018-06-22 | $2.61 | $2.62 | $2.59 | $2.62 | $2.40 | 22,322,580 |
| 2018-06-21 | $2.61 | $2.64 | $2.60 | $2.61 | $2.39 | 44,057,090 |
| 2018-06-20 | $2.58 | $2.63 | $2.57 | $2.61 | $2.39 | 33,898,730 |
| 2018-06-19 | $2.74 | $2.74 | $2.54 | $2.60 | $2.38 | 80,187,310 |
| 2018-06-18 | $2.76 | $2.76 | $2.76 | $2.76 | $2.53 | 0 |
| 2018-06-15 | $2.78 | $2.78 | $2.74 | $2.76 | $2.53 | 32,537,850 |
| 2018-06-14 | $2.78 | $2.79 | $2.76 | $2.79 | $2.55 | 20,075,610 |
| 2018-06-13 | $2.78 | $2.79 | $2.77 | $2.79 | $2.55 | 30,751,340 |
| 2018-06-12 | $2.78 | $2.79 | $2.77 | $2.78 | $2.54 | 21,275,870 |
| 2018-06-11 | $2.78 | $2.79 | $2.76 | $2.79 | $2.55 | 28,454,500 |
| 2018-06-08 | $2.82 | $2.83 | $2.77 | $2.79 | $2.55 | 40,433,980 |
| 2018-06-07 | $2.84 | $2.85 | $2.82 | $2.82 | $2.58 | 21,408,730 |
| 2018-06-06 | $2.84 | $2.85 | $2.83 | $2.85 | $2.61 | 22,497,620 |
| 2018-06-05 | $2.83 | $2.85 | $2.82 | $2.85 | $2.61 | 25,115,130 |
| 2018-06-04 | $2.84 | $2.84 | $2.82 | $2.83 | $2.59 | 21,462,070 |
| 2018-06-01 | $2.83 | $2.84 | $2.82 | $2.84 | $2.60 | 26,275,890 |
| 2018-05-31 | $2.83 | $2.85 | $2.82 | $2.84 | $2.60 | 28,316,560 |
| 2018-05-30 | $2.86 | $2.86 | $2.81 | $2.82 | $2.58 | 41,560,200 |
| 2018-05-29 | $2.87 | $2.89 | $2.86 | $2.87 | $2.63 | 25,732,960 |
| 2018-05-28 | $2.91 | $2.91 | $2.88 | $2.88 | $2.64 | 33,841,740 |
| 2018-05-25 | $2.93 | $2.93 | $2.89 | $2.91 | $2.66 | 53,157,140 |
| 2018-05-24 | $2.97 | $2.98 | $2.93 | $2.93 | $2.68 | 67,303,500 |
| 2018-05-23 | $2.92 | $3.01 | $2.92 | $2.98 | $2.73 | 128,275,570 |
| 2018-05-22 | $2.93 | $2.94 | $2.91 | $2.92 | $2.67 | 29,495,500 |
| 2018-05-21 | $2.91 | $2.94 | $2.91 | $2.93 | $2.68 | 52,967,290 |
| 2018-05-18 | $2.90 | $2.91 | $2.88 | $2.91 | $2.66 | 30,951,940 |
| 2018-05-17 | $2.90 | $2.91 | $2.89 | $2.90 | $2.65 | 27,727,670 |
| 2018-05-16 | $2.88 | $2.92 | $2.87 | $2.91 | $2.66 | 53,898,230 |
| 2018-05-15 | $2.87 | $2.90 | $2.86 | $2.89 | $2.64 | 32,549,820 |
| 2018-05-14 | $2.89 | $2.89 | $2.86 | $2.87 | $2.63 | 31,903,000 |
| 2018-05-11 | $2.90 | $2.90 | $2.88 | $2.88 | $2.64 | 29,010,480 |
| 2018-05-10 | $2.90 | $2.91 | $2.89 | $2.89 | $2.64 | 32,464,910 |
| 2018-05-09 | $2.90 | $2.91 | $2.88 | $2.90 | $2.65 | 26,000,900 |
| 2018-05-08 | $2.91 | $2.92 | $2.89 | $2.91 | $2.66 | 29,294,160 |
| 2018-05-07 | $2.90 | $2.92 | $2.89 | $2.91 | $2.66 | 29,334,150 |
| 2018-05-04 | $2.90 | $2.91 | $2.88 | $2.90 | $2.65 | 25,753,210 |
| 2018-05-03 | $2.85 | $2.91 | $2.85 | $2.90 | $2.65 | 62,266,140 |
| 2018-05-02 | $2.84 | $2.86 | $2.83 | $2.86 | $2.62 | 48,251,480 |
| 2018-05-01 | $2.84 | $2.84 | $2.84 | $2.84 | $2.60 | 0 |
| 2018-04-30 | $2.84 | $2.84 | $2.84 | $2.84 | $2.60 | 0 |
| 2018-04-27 | $2.83 | $2.85 | $2.82 | $2.84 | $2.60 | 36,791,790 |
| 2018-04-26 | $2.85 | $2.86 | $2.82 | $2.82 | $2.58 | 37,466,030 |
| 2018-04-25 | $2.85 | $2.86 | $2.84 | $2.85 | $2.61 | 27,556,040 |
| 2018-04-24 | $2.84 | $2.87 | $2.84 | $2.86 | $2.62 | 53,948,350 |
| 2018-04-23 | $2.85 | $2.87 | $2.83 | $2.85 | $2.61 | 31,224,960 |
| 2018-04-20 | $2.87 | $2.88 | $2.84 | $2.85 | $2.61 | 32,090,240 |
| 2018-04-19 | $2.87 | $2.90 | $2.86 | $2.89 | $2.64 | 34,872,490 |
| 2018-04-18 | $2.88 | $2.89 | $2.85 | $2.87 | $2.63 | 27,264,830 |
| 2018-04-17 | $2.89 | $2.89 | $2.86 | $2.87 | $2.63 | 28,990,430 |
| 2018-04-16 | $2.92 | $2.92 | $2.86 | $2.88 | $2.64 | 44,180,400 |
| 2018-04-13 | $2.94 | $2.95 | $2.92 | $2.92 | $2.67 | 20,174,900 |
| 2018-04-12 | $2.94 | $2.95 | $2.93 | $2.94 | $2.69 | 25,351,800 |
| 2018-04-11 | $2.93 | $2.95 | $2.91 | $2.94 | $2.69 | 50,743,030 |
| 2018-04-10 | $2.89 | $2.92 | $2.88 | $2.92 | $2.67 | 28,058,780 |
| 2018-04-09 | $2.91 | $2.91 | $2.88 | $2.89 | $2.64 | 41,788,080 |
| 2018-04-06 | $2.91 | $2.91 | $2.91 | $2.91 | $2.66 | 0 |
| 2018-04-05 | $2.91 | $2.91 | $2.91 | $2.91 | $2.66 | 0 |
| 2018-04-04 | $2.93 | $2.94 | $2.91 | $2.91 | $2.66 | 34,524,690 |
| 2018-04-03 | $2.93 | $2.94 | $2.92 | $2.93 | $2.68 | 29,997,180 |
| 2018-04-02 | $2.97 | $2.97 | $2.94 | $2.95 | $2.70 | 47,583,740 |
| 2018-03-30 | $2.98 | $2.99 | $2.95 | $2.97 | $2.72 | 39,777,690 |
| 2018-03-29 | $2.98 | $2.98 | $2.95 | $2.98 | $2.73 | 31,576,520 |
| 2018-03-28 | $2.97 | $2.98 | $2.95 | $2.96 | $2.71 | 34,803,150 |
| 2018-03-27 | $2.99 | $3.01 | $2.97 | $2.99 | $2.74 | 52,282,130 |
| 2018-03-26 | $2.95 | $2.98 | $2.91 | $2.97 | $2.72 | 43,677,480 |
| 2018-03-23 | $3.01 | $3.02 | $2.95 | $2.97 | $2.72 | 81,929,650 |
| 2018-03-22 | $3.06 | $3.08 | $3.04 | $3.04 | $2.78 | 40,340,720 |
| 2018-03-21 | $3.08 | $3.10 | $3.06 | $3.06 | $2.80 | 33,920,030 |
| 2018-03-20 | $3.07 | $3.09 | $3.05 | $3.08 | $2.82 | 30,587,800 |
| 2018-03-19 | $3.08 | $3.09 | $3.07 | $3.07 | $2.81 | 28,677,200 |
| 2018-03-16 | $3.10 | $3.12 | $3.07 | $3.08 | $2.82 | 36,336,000 |
| 2018-03-15 | $3.12 | $3.14 | $3.09 | $3.11 | $2.85 | 42,486,980 |
| 2018-03-14 | $3.11 | $3.15 | $3.11 | $3.12 | $2.85 | 31,496,250 |
| 2018-03-13 | $3.15 | $3.15 | $3.11 | $3.11 | $2.85 | 47,935,130 |
| 2018-03-12 | $3.16 | $3.17 | $3.14 | $3.16 | $2.89 | 49,144,120 |
| 2018-03-09 | $3.17 | $3.18 | $3.15 | $3.16 | $2.89 | 50,529,910 |
| 2018-03-08 | $3.11 | $3.23 | $3.10 | $3.18 | $2.91 | 116,183,340 |
| 2018-03-07 | $3.09 | $3.16 | $3.07 | $3.12 | $2.85 | 77,996,770 |
| 2018-03-06 | $3.08 | $3.10 | $3.07 | $3.10 | $2.84 | 40,176,610 |
| 2018-03-05 | $3.08 | $3.10 | $3.05 | $3.09 | $2.83 | 54,606,430 |
| 2018-03-02 | $3.02 | $3.12 | $3.01 | $3.09 | $2.83 | 107,110,550 |
| 2018-03-01 | $2.99 | $3.02 | $2.98 | $3.02 | $2.76 | 45,542,290 |
| 2018-02-28 | $3.00 | $3.01 | $2.98 | $3.00 | $2.74 | 30,895,420 |
| 2018-02-27 | $3.03 | $3.04 | $3.00 | $3.01 | $2.75 | 41,285,420 |
| 2018-02-26 | $3.01 | $3.04 | $2.99 | $3.03 | $2.77 | 66,053,040 |
| 2018-02-23 | $3.00 | $3.02 | $2.99 | $3.01 | $2.75 | 43,855,200 |
| 2018-02-22 | $3.00 | $3.02 | $2.99 | $3.00 | $2.74 | 44,109,080 |
| 2018-02-21 | $2.99 | $2.99 | $2.99 | $2.99 | $2.74 | 0 |
| 2018-02-20 | $2.99 | $2.99 | $2.99 | $2.99 | $2.74 | 0 |
| 2018-02-19 | $2.99 | $2.99 | $2.99 | $2.99 | $2.74 | 0 |
| 2018-02-16 | $2.99 | $2.99 | $2.99 | $2.99 | $2.74 | 0 |
| 2018-02-15 | $2.99 | $2.99 | $2.99 | $2.99 | $2.74 | 0 |
| 2018-02-14 | $2.99 | $3.00 | $2.98 | $2.99 | $2.74 | 16,672,670 |
| 2018-02-13 | $3.00 | $3.01 | $2.98 | $2.98 | $2.73 | 31,104,860 |
| 2018-02-12 | $2.97 | $3.00 | $2.96 | $2.99 | $2.74 | 30,746,340 |
| 2018-02-09 | $3.04 | $3.04 | $2.94 | $2.97 | $2.72 | 93,755,130 |
| 2018-02-08 | $3.08 | $3.09 | $3.05 | $3.07 | $2.81 | 40,868,820 |
| 2018-02-07 | $3.10 | $3.12 | $3.06 | $3.08 | $2.82 | 52,601,110 |
| 2018-02-06 | $3.07 | $3.16 | $3.06 | $3.07 | $2.81 | 80,193,800 |
| 2018-02-05 | $3.07 | $3.10 | $3.05 | $3.09 | $2.83 | 32,557,170 |
| 2018-02-02 | $3.06 | $3.11 | $3.03 | $3.10 | $2.84 | 48,587,330 |
| 2018-02-01 | $3.12 | $3.13 | $3.05 | $3.06 | $2.80 | 68,192,550 |
| 2018-01-31 | $3.17 | $3.18 | $3.10 | $3.12 | $2.85 | 74,347,430 |
| 2018-01-30 | $3.24 | $3.25 | $3.18 | $3.19 | $2.92 | 58,778,500 |
| 2018-01-29 | $3.23 | $3.28 | $3.22 | $3.25 | $2.97 | 65,025,340 |
| 2018-01-26 | $3.25 | $3.25 | $3.21 | $3.23 | $2.96 | 50,633,730 |
| 2018-01-25 | $3.22 | $3.28 | $3.22 | $3.25 | $2.97 | 76,473,460 |
| 2018-01-24 | $3.21 | $3.24 | $3.20 | $3.23 | $2.96 | 51,628,030 |
| 2018-01-23 | $3.21 | $3.22 | $3.19 | $3.21 | $2.94 | 43,747,920 |
| 2018-01-22 | $3.20 | $3.23 | $3.18 | $3.21 | $2.94 | 52,072,570 |
| 2018-01-19 | $3.19 | $3.23 | $3.18 | $3.21 | $2.94 | 63,417,360 |
| 2018-01-18 | $3.17 | $3.19 | $3.17 | $3.19 | $2.92 | 36,048,890 |
| 2018-01-17 | $3.14 | $3.20 | $3.14 | $3.19 | $2.92 | 68,128,260 |
| 2018-01-16 | $3.12 | $3.15 | $3.11 | $3.14 | $2.87 | 26,557,420 |
| 2018-01-15 | $3.14 | $3.15 | $3.12 | $3.12 | $2.85 | 40,785,460 |
| 2018-01-12 | $3.14 | $3.18 | $3.13 | $3.16 | $2.89 | 32,987,250 |
| 2018-01-11 | $3.15 | $3.15 | $3.12 | $3.13 | $2.86 | 35,078,110 |
| 2018-01-10 | $3.17 | $3.17 | $3.14 | $3.15 | $2.88 | 42,645,100 |
| 2018-01-09 | $3.20 | $3.20 | $3.16 | $3.17 | $2.90 | 38,433,220 |
| 2018-01-08 | $3.15 | $3.22 | $3.14 | $3.20 | $2.93 | 74,377,480 |
| 2018-01-05 | $3.16 | $3.17 | $3.14 | $3.16 | $2.89 | 41,563,650 |
| 2018-01-04 | $3.15 | $3.18 | $3.14 | $3.16 | $2.89 | 49,086,230 |
| 2018-01-03 | $3.14 | $3.16 | $3.13 | $3.15 | $2.88 | 40,576,220 |
| 2018-01-02 | $3.12 | $3.15 | $3.11 | $3.14 | $2.87 | 41,038,280 |
| 2018-01-01 | $3.12 | $3.12 | $3.12 | $3.12 | $2.85 | 0 |
| 2017-12-29 | $3.10 | $3.13 | $3.10 | $3.12 | $2.85 | 28,748,560 |
| 2017-12-28 | $3.07 | $3.13 | $3.06 | $3.11 | $2.85 | 44,021,620 |
| 2017-12-27 | $3.06 | $3.11 | $3.04 | $3.08 | $2.82 | 50,400,030 |
| 2017-12-26 | $3.06 | $3.08 | $3.03 | $3.07 | $2.81 | 43,433,540 |
| 2017-12-25 | $3.11 | $3.12 | $3.05 | $3.06 | $2.80 | 59,850,610 |
| 2017-12-22 | $3.13 | $3.14 | $3.11 | $3.12 | $2.85 | 23,324,400 |
| 2017-12-21 | $3.11 | $3.15 | $3.08 | $3.14 | $2.87 | 52,363,800 |
| 2017-12-20 | $3.18 | $3.19 | $3.11 | $3.11 | $2.85 | 62,246,630 |
| 2017-12-19 | $3.17 | $3.19 | $3.16 | $3.18 | $2.91 | 28,879,030 |
| 2017-12-18 | $3.20 | $3.21 | $3.16 | $3.17 | $2.90 | 48,499,290 |
| 2017-12-15 | $3.27 | $3.27 | $3.20 | $3.21 | $2.94 | 82,691,010 |
| 2017-12-14 | $3.32 | $3.33 | $3.27 | $3.27 | $2.99 | 67,442,450 |
| 2017-12-13 | $3.32 | $3.33 | $3.31 | $3.33 | $3.05 | 40,484,570 |
| 2017-12-12 | $3.35 | $3.35 | $3.32 | $3.33 | $3.05 | 31,061,050 |
| 2017-12-11 | $3.34 | $3.35 | $3.33 | $3.35 | $3.07 | 35,249,290 |
| 2017-12-08 | $3.34 | $3.35 | $3.33 | $3.34 | $3.06 | 34,575,130 |
| 2017-12-07 | $3.34 | $3.35 | $3.33 | $3.33 | $3.05 | 26,578,550 |
| 2017-12-06 | $3.36 | $3.36 | $3.32 | $3.35 | $3.07 | 53,285,290 |
| 2017-12-05 | $3.36 | $3.38 | $3.35 | $3.37 | $3.08 | 45,978,540 |
| 2017-12-04 | $3.39 | $3.40 | $3.36 | $3.36 | $3.07 | 50,667,540 |
| 2017-12-01 | $3.39 | $3.41 | $3.38 | $3.39 | $3.10 | 46,868,190 |
| 2017-11-30 | $3.45 | $3.47 | $3.40 | $3.41 | $3.12 | 68,771,370 |
| 2017-11-29 | $3.44 | $3.51 | $3.43 | $3.47 | $3.17 | 99,168,080 |
| 2017-11-28 | $3.42 | $3.44 | $3.38 | $3.43 | $3.14 | 70,264,730 |
| 2017-11-27 | $3.50 | $3.51 | $3.43 | $3.43 | $3.14 | 81,225,700 |
| 2017-11-24 | $3.49 | $3.53 | $3.44 | $3.51 | $3.21 | 98,709,820 |
| 2017-11-23 | $3.53 | $3.57 | $3.47 | $3.50 | $3.20 | 159,966,910 |
| 2017-11-22 | $3.47 | $3.54 | $3.45 | $3.53 | $3.23 | 148,280,130 |
| 2017-11-21 | $3.48 | $3.49 | $3.45 | $3.47 | $3.17 | 109,793,690 |
| 2017-11-20 | $3.42 | $3.48 | $3.41 | $3.48 | $3.18 | 141,219,450 |
| 2017-11-17 | $3.35 | $3.45 | $3.31 | $3.45 | $3.16 | 222,001,700 |
| 2017-11-16 | $3.44 | $3.45 | $3.35 | $3.36 | $3.07 | 101,004,430 |
| 2017-11-15 | $3.44 | $3.46 | $3.41 | $3.45 | $3.16 | 96,936,350 |
| 2017-11-14 | $3.41 | $3.49 | $3.40 | $3.46 | $3.17 | 147,757,130 |
| 2017-11-13 | $3.42 | $3.44 | $3.40 | $3.41 | $3.12 | 59,976,300 |
| 2017-11-10 | $3.43 | $3.44 | $3.40 | $3.41 | $3.12 | 85,374,760 |
| 2017-11-09 | $3.38 | $3.46 | $3.38 | $3.45 | $3.16 | 157,990,240 |
| 2017-11-08 | $3.35 | $3.41 | $3.34 | $3.39 | $3.10 | 106,763,610 |
| 2017-11-07 | $3.34 | $3.37 | $3.34 | $3.35 | $3.07 | 57,178,090 |
| 2017-11-06 | $3.36 | $3.37 | $3.34 | $3.35 | $3.07 | 37,693,400 |
| 2017-11-03 | $3.35 | $3.39 | $3.32 | $3.38 | $3.09 | 95,271,440 |
| 2017-11-02 | $3.36 | $3.37 | $3.32 | $3.37 | $3.08 | 91,498,970 |
| 2017-11-01 | $3.37 | $3.41 | $3.35 | $3.36 | $3.07 | 86,823,120 |
| 2017-10-31 | $3.38 | $3.39 | $3.37 | $3.38 | $3.09 | 46,463,300 |
| 2017-10-30 | $3.40 | $3.41 | $3.34 | $3.41 | $3.12 | 111,595,890 |
| 2017-10-27 | $3.37 | $3.44 | $3.36 | $3.41 | $3.12 | 119,884,850 |
| 2017-10-26 | $3.37 | $3.38 | $3.36 | $3.38 | $3.09 | 53,238,480 |
| 2017-10-25 | $3.37 | $3.38 | $3.36 | $3.37 | $3.08 | 47,655,160 |
| 2017-10-24 | $3.33 | $3.39 | $3.33 | $3.38 | $3.09 | 104,947,650 |
| 2017-10-23 | $3.35 | $3.35 | $3.32 | $3.33 | $3.05 | 35,649,430 |
| 2017-10-20 | $3.35 | $3.36 | $3.34 | $3.35 | $3.07 | 39,502,650 |
| 2017-10-19 | $3.35 | $3.38 | $3.33 | $3.36 | $3.07 | 92,512,860 |
| 2017-10-18 | $3.31 | $3.36 | $3.31 | $3.36 | $3.07 | 91,750,170 |
| 2017-10-17 | $3.34 | $3.34 | $3.31 | $3.32 | $3.04 | 44,796,710 |
| 2017-10-16 | $3.35 | $3.36 | $3.33 | $3.34 | $3.06 | 58,017,630 |
| 2017-10-13 | $3.35 | $3.36 | $3.34 | $3.34 | $3.06 | 52,002,280 |
| 2017-10-12 | $3.35 | $3.36 | $3.34 | $3.36 | $3.07 | 56,935,390 |
| 2017-10-11 | $3.34 | $3.37 | $3.33 | $3.36 | $3.07 | 75,667,020 |
| 2017-10-10 | $3.34 | $3.35 | $3.32 | $3.35 | $3.07 | 50,203,190 |
| 2017-10-09 | $3.35 | $3.36 | $3.33 | $3.34 | $3.06 | 81,155,740 |
| 2017-10-06 | $3.32 | $3.32 | $3.32 | $3.32 | $3.04 | 0 |
| 2017-10-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.04 | 0 |
| 2017-10-04 | $3.32 | $3.32 | $3.32 | $3.32 | $3.04 | 0 |
| 2017-10-03 | $3.32 | $3.32 | $3.32 | $3.32 | $3.04 | 0 |
| 2017-10-02 | $3.32 | $3.32 | $3.32 | $3.32 | $3.04 | 0 |
| 2017-09-29 | $3.35 | $3.37 | $3.31 | $3.32 | $3.04 | 145,358,160 |
| 2017-09-28 | $3.39 | $3.40 | $3.35 | $3.35 | $3.07 | 73,087,130 |
| 2017-09-27 | $3.40 | $3.41 | $3.39 | $3.40 | $3.11 | 46,656,250 |
| 2017-09-26 | $3.41 | $3.41 | $3.39 | $3.41 | $3.12 | 56,836,150 |
| 2017-09-25 | $3.39 | $3.44 | $3.37 | $3.41 | $3.12 | 99,998,500 |
| 2017-09-22 | $3.38 | $3.42 | $3.35 | $3.41 | $3.12 | 110,142,320 |
| 2017-09-21 | $3.37 | $3.43 | $3.35 | $3.40 | $3.11 | 129,461,440 |
| 2017-09-20 | $3.36 | $3.37 | $3.35 | $3.37 | $3.08 | 69,941,880 |
| 2017-09-19 | $3.39 | $3.40 | $3.36 | $3.37 | $3.08 | 97,908,020 |
| 2017-09-18 | $3.39 | $3.41 | $3.38 | $3.39 | $3.10 | 81,935,150 |
| 2017-09-15 | $3.39 | $3.40 | $3.38 | $3.39 | $3.10 | 79,527,010 |
| 2017-09-14 | $3.43 | $3.43 | $3.39 | $3.39 | $3.10 | 94,667,950 |
| 2017-09-13 | $3.42 | $3.43 | $3.40 | $3.42 | $3.13 | 72,970,870 |
| 2017-09-12 | $3.43 | $3.45 | $3.41 | $3.43 | $3.14 | 143,477,190 |
| 2017-09-11 | $3.50 | $3.50 | $3.40 | $3.43 | $3.14 | 250,383,370 |
| 2017-09-08 | $3.50 | $3.53 | $3.49 | $3.50 | $3.20 | 106,750,520 |
| 2017-09-07 | $3.55 | $3.56 | $3.50 | $3.52 | $3.22 | 179,817,360 |
| 2017-09-06 | $3.55 | $3.62 | $3.53 | $3.57 | $3.27 | 187,474,560 |
| 2017-09-05 | $3.62 | $3.65 | $3.53 | $3.56 | $3.26 | 347,309,170 |
| 2017-09-04 | $4.09 | $4.09 | $3.67 | $3.69 | $3.38 | 974,653,360 |
| 2017-09-01 | $3.84 | $3.84 | $3.84 | $3.84 | $3.51 | 40,961,180 |
| 2017-08-31 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-30 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-29 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-25 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-23 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-21 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-18 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-17 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-16 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-09 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-02 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-08-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-31 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-26 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-25 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-21 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-20 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-19 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-18 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-17 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-13 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-12 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.29 | 0 |
| 2017-07-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-30 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-29 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-26 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-23 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-21 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-20 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-19 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-16 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-13 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-12 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-09 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.20 | 0 |
| 2017-06-02 | $3.51 | $3.61 | $3.50 | $3.60 | $3.20 | 233,437,620 |
| 2017-06-01 | $3.52 | $3.54 | $3.48 | $3.49 | $3.10 | 97,672,700 |
| 2017-05-31 | $3.50 | $3.55 | $3.47 | $3.52 | $3.13 | 156,469,950 |
| 2017-05-30 | $3.51 | $3.51 | $3.51 | $3.51 | $3.12 | 0 |
| 2017-05-29 | $3.51 | $3.51 | $3.51 | $3.51 | $3.12 | 0 |
| 2017-05-26 | $3.43 | $3.53 | $3.43 | $3.51 | $3.12 | 246,108,750 |
| 2017-05-25 | $3.39 | $3.45 | $3.37 | $3.44 | $3.05 | 110,841,960 |
| 2017-05-24 | $3.40 | $3.42 | $3.38 | $3.40 | $3.02 | 53,933,090 |
| 2017-05-23 | $3.38 | $3.44 | $3.36 | $3.41 | $3.03 | 111,998,040 |
| 2017-05-22 | $3.36 | $3.40 | $3.33 | $3.40 | $3.02 | 81,230,290 |
| 2017-05-19 | $3.33 | $3.37 | $3.33 | $3.37 | $2.99 | 56,863,110 |
| 2017-05-18 | $3.41 | $3.41 | $3.32 | $3.35 | $2.97 | 124,233,020 |
| 2017-05-17 | $3.43 | $3.46 | $3.41 | $3.43 | $3.05 | 67,828,060 |
| 2017-05-16 | $3.41 | $3.44 | $3.39 | $3.44 | $3.05 | 73,758,560 |
| 2017-05-15 | $3.41 | $3.44 | $3.36 | $3.43 | $3.05 | 84,868,910 |
| 2017-05-12 | $3.43 | $3.44 | $3.38 | $3.40 | $3.02 | 74,347,540 |
| 2017-05-11 | $3.36 | $3.45 | $3.35 | $3.43 | $3.05 | 200,030,560 |
| 2017-05-10 | $3.39 | $3.41 | $3.34 | $3.38 | $3.00 | 96,548,610 |
| 2017-05-09 | $3.33 | $3.44 | $3.32 | $3.41 | $3.03 | 192,305,810 |
| 2017-05-08 | $3.26 | $3.36 | $3.23 | $3.35 | $2.97 | 170,796,660 |
| 2017-05-05 | $3.25 | $3.28 | $3.22 | $3.28 | $2.91 | 91,213,510 |
| 2017-05-04 | $3.27 | $3.29 | $3.24 | $3.27 | $2.90 | 77,825,030 |
| 2017-05-03 | $3.32 | $3.33 | $3.26 | $3.27 | $2.90 | 114,005,900 |
| 2017-05-02 | $3.35 | $3.36 | $3.32 | $3.33 | $2.96 | 84,103,940 |
| 2017-05-01 | $3.37 | $3.37 | $3.37 | $3.37 | $2.99 | 0 |
| 2017-04-28 | $3.35 | $3.38 | $3.34 | $3.37 | $2.99 | 72,565,810 |
| 2017-04-27 | $3.41 | $3.42 | $3.33 | $3.37 | $2.99 | 108,974,560 |
| 2017-04-26 | $3.43 | $3.44 | $3.41 | $3.42 | $3.04 | 100,336,060 |
| 2017-04-25 | $3.40 | $3.48 | $3.39 | $3.45 | $3.06 | 173,536,360 |
| 2017-04-24 | $3.38 | $3.44 | $3.34 | $3.42 | $3.04 | 181,407,830 |
| 2017-04-21 | $3.35 | $3.40 | $3.33 | $3.39 | $3.01 | 107,511,920 |
| 2017-04-20 | $3.35 | $3.37 | $3.31 | $3.36 | $2.98 | 88,821,800 |
| 2017-04-19 | $3.32 | $3.37 | $3.29 | $3.37 | $2.99 | 133,071,030 |
| 2017-04-18 | $3.34 | $3.41 | $3.33 | $3.35 | $2.97 | 144,409,820 |
| 2017-04-17 | $3.37 | $3.40 | $3.32 | $3.36 | $2.98 | 219,058,350 |
| 2017-04-14 | $3.65 | $3.77 | $3.41 | $3.44 | $3.05 | 472,475,630 |
| 2017-04-13 | $3.36 | $3.50 | $3.34 | $3.48 | $3.09 | 378,238,930 |
| 2017-04-12 | $3.32 | $3.40 | $3.30 | $3.38 | $3.00 | 262,135,310 |
| 2017-04-11 | $3.31 | $3.33 | $3.28 | $3.32 | $2.95 | 123,854,440 |
| 2017-04-10 | $3.32 | $3.33 | $3.29 | $3.30 | $2.93 | 102,992,520 |
| 2017-04-07 | $3.30 | $3.34 | $3.30 | $3.32 | $2.95 | 155,129,240 |
| 2017-04-06 | $3.30 | $3.34 | $3.29 | $3.31 | $2.94 | 162,626,840 |
| 2017-04-05 | $3.25 | $3.34 | $3.23 | $3.31 | $2.94 | 207,677,830 |
| 2017-04-04 | $3.26 | $3.26 | $3.26 | $3.26 | $2.89 | 0 |
| 2017-04-03 | $3.26 | $3.26 | $3.26 | $3.26 | $2.89 | 0 |
| 2017-03-31 | $3.24 | $3.30 | $3.24 | $3.26 | $2.89 | 170,994,470 |
| 2017-03-30 | $3.21 | $3.29 | $3.20 | $3.26 | $2.89 | 195,321,760 |
| 2017-03-29 | $3.20 | $3.24 | $3.19 | $3.21 | $2.85 | 77,844,930 |
| 2017-03-28 | $3.21 | $3.22 | $3.20 | $3.20 | $2.84 | 38,689,390 |
| 2017-03-27 | $3.22 | $3.23 | $3.20 | $3.21 | $2.85 | 58,405,820 |
| 2017-03-24 | $3.20 | $3.22 | $3.19 | $3.22 | $2.86 | 71,056,170 |
| 2017-03-23 | $3.22 | $3.23 | $3.20 | $3.20 | $2.84 | 73,259,970 |
| 2017-03-22 | $3.23 | $3.24 | $3.21 | $3.22 | $2.86 | 55,504,560 |
| 2017-03-21 | $3.23 | $3.25 | $3.23 | $3.24 | $2.88 | 47,715,190 |
| 2017-03-20 | $3.23 | $3.25 | $3.22 | $3.24 | $2.88 | 59,494,490 |
| 2017-03-17 | $3.28 | $3.28 | $3.22 | $3.24 | $2.88 | 96,619,940 |
| 2017-03-16 | $3.26 | $3.28 | $3.26 | $3.28 | $2.91 | 85,139,590 |
| 2017-03-15 | $3.24 | $3.28 | $3.24 | $3.27 | $2.90 | 91,067,820 |
| 2017-03-14 | $3.25 | $3.26 | $3.23 | $3.25 | $2.89 | 59,561,680 |
| 2017-03-13 | $3.24 | $3.26 | $3.21 | $3.26 | $2.89 | 60,841,450 |
| 2017-03-10 | $3.24 | $3.26 | $3.23 | $3.24 | $2.88 | 37,996,720 |
| 2017-03-09 | $3.26 | $3.27 | $3.22 | $3.26 | $2.89 | 99,229,420 |
| 2017-03-08 | $3.27 | $3.28 | $3.25 | $3.27 | $2.90 | 65,972,030 |
| 2017-03-07 | $3.29 | $3.30 | $3.26 | $3.28 | $2.91 | 97,299,830 |
| 2017-03-06 | $3.30 | $3.35 | $3.27 | $3.29 | $2.92 | 197,617,970 |
| 2017-03-03 | $3.29 | $3.32 | $3.27 | $3.30 | $2.93 | 82,369,010 |
| 2017-03-02 | $3.32 | $3.33 | $3.28 | $3.29 | $2.92 | 69,845,760 |
| 2017-03-01 | $3.32 | $3.33 | $3.31 | $3.32 | $2.95 | 78,850,010 |
| 2017-02-28 | $3.30 | $3.32 | $3.30 | $3.32 | $2.95 | 61,087,220 |
| 2017-02-27 | $3.33 | $3.34 | $3.30 | $3.31 | $2.94 | 100,359,930 |
| 2017-02-24 | $3.31 | $3.33 | $3.29 | $3.32 | $2.95 | 98,165,960 |
| 2017-02-23 | $3.34 | $3.36 | $3.30 | $3.31 | $2.94 | 132,752,760 |
| 2017-02-22 | $3.37 | $3.37 | $3.34 | $3.34 | $2.97 | 115,954,990 |
| 2017-02-21 | $3.37 | $3.40 | $3.36 | $3.37 | $2.99 | 136,877,000 |
| 2017-02-20 | $3.33 | $3.37 | $3.32 | $3.37 | $2.99 | 111,142,280 |
| 2017-02-17 | $3.36 | $3.37 | $3.31 | $3.33 | $2.96 | 155,690,430 |
| 2017-02-16 | $3.34 | $3.37 | $3.32 | $3.37 | $2.99 | 198,638,840 |
| 2017-02-15 | $3.28 | $3.40 | $3.27 | $3.35 | $2.97 | 445,952,270 |
| 2017-02-14 | $3.29 | $3.30 | $3.27 | $3.29 | $2.92 | 96,776,700 |
| 2017-02-13 | $3.28 | $3.31 | $3.28 | $3.29 | $2.92 | 143,934,140 |
| 2017-02-10 | $3.26 | $3.29 | $3.25 | $3.29 | $2.92 | 183,459,600 |
| 2017-02-09 | $3.25 | $3.27 | $3.24 | $3.26 | $2.89 | 108,424,520 |
| 2017-02-08 | $3.23 | $3.26 | $3.21 | $3.26 | $2.89 | 111,892,660 |
| 2017-02-07 | $3.24 | $3.25 | $3.22 | $3.23 | $2.87 | 81,354,540 |
| 2017-02-06 | $3.24 | $3.27 | $3.22 | $3.25 | $2.89 | 199,380,160 |
| 2017-02-03 | $3.25 | $3.26 | $3.23 | $3.24 | $2.88 | 60,539,240 |
| 2017-02-02 | $3.25 | $3.25 | $3.25 | $3.25 | $2.89 | 0 |
| 2017-02-01 | $3.25 | $3.25 | $3.25 | $3.25 | $2.89 | 0 |
| 2017-01-31 | $3.25 | $3.25 | $3.25 | $3.25 | $2.89 | 0 |
| 2017-01-30 | $3.25 | $3.25 | $3.25 | $3.25 | $2.89 | 0 |
| 2017-01-27 | $3.25 | $3.25 | $3.25 | $3.25 | $2.89 | 0 |
| 2017-01-26 | $3.26 | $3.28 | $3.22 | $3.25 | $2.89 | 163,466,660 |
| 2017-01-25 | $3.29 | $3.29 | $3.25 | $3.26 | $2.89 | 111,741,260 |
| 2017-01-24 | $3.29 | $3.30 | $3.27 | $3.28 | $2.91 | 89,130,290 |
| 2017-01-23 | $3.32 | $3.34 | $3.27 | $3.30 | $2.93 | 140,242,650 |
| 2017-01-20 | $3.29 | $3.34 | $3.29 | $3.32 | $2.95 | 82,690,650 |
| 2017-01-19 | $3.32 | $3.35 | $3.28 | $3.30 | $2.93 | 102,243,630 |
| 2017-01-18 | $3.27 | $3.36 | $3.26 | $3.33 | $2.96 | 165,245,640 |
| 2017-01-17 | $3.27 | $3.29 | $3.24 | $3.28 | $2.91 | 99,845,500 |
| 2017-01-16 | $3.25 | $3.31 | $3.21 | $3.29 | $2.92 | 314,283,010 |
| 2017-01-13 | $3.22 | $3.25 | $3.21 | $3.25 | $2.89 | 115,953,390 |
| 2017-01-12 | $3.25 | $3.27 | $3.22 | $3.23 | $2.87 | 123,731,390 |
| 2017-01-11 | $3.22 | $3.31 | $3.21 | $3.27 | $2.90 | 223,034,850 |
| 2017-01-10 | $3.25 | $3.26 | $3.21 | $3.23 | $2.87 | 93,303,360 |
| 2017-01-09 | $3.23 | $3.26 | $3.22 | $3.26 | $2.89 | 110,469,750 |
| 2017-01-06 | $3.22 | $3.30 | $3.21 | $3.23 | $2.87 | 165,261,340 |
| 2017-01-05 | $3.22 | $3.22 | $3.19 | $3.22 | $2.86 | 84,783,320 |
| 2017-01-04 | $3.19 | $3.23 | $3.18 | $3.22 | $2.86 | 103,267,770 |
| 2017-01-03 | $3.16 | $3.21 | $3.15 | $3.20 | $2.84 | 84,045,960 |
| 2017-01-02 | $3.17 | $3.17 | $3.17 | $3.17 | $2.81 | 0 |
| 2016-12-30 | $3.15 | $3.17 | $3.13 | $3.17 | $2.81 | 62,513,860 |
| 2016-12-29 | $3.14 | $3.17 | $3.13 | $3.14 | $2.79 | 48,771,380 |
| 2016-12-28 | $3.15 | $3.16 | $3.13 | $3.15 | $2.80 | 47,657,190 |
| 2016-12-27 | $3.17 | $3.19 | $3.14 | $3.16 | $2.81 | 78,467,020 |
| 2016-12-26 | $3.19 | $3.20 | $3.13 | $3.19 | $2.83 | 126,087,470 |
| 2016-12-23 | $3.25 | $3.25 | $3.19 | $3.20 | $2.84 | 130,779,800 |
| 2016-12-22 | $3.19 | $3.31 | $3.18 | $3.25 | $2.89 | 232,330,520 |
| 2016-12-21 | $3.13 | $3.23 | $3.13 | $3.20 | $2.84 | 193,727,070 |
| 2016-12-20 | $3.14 | $3.14 | $3.11 | $3.14 | $2.79 | 80,547,760 |
| 2016-12-19 | $3.12 | $3.18 | $3.11 | $3.13 | $2.78 | 103,802,210 |
| 2016-12-16 | $3.12 | $3.15 | $3.11 | $3.12 | $2.77 | 94,788,540 |
| 2016-12-15 | $3.14 | $3.16 | $3.11 | $3.13 | $2.78 | 123,702,310 |
| 2016-12-14 | $3.13 | $3.18 | $3.10 | $3.16 | $2.81 | 171,137,370 |
| 2016-12-13 | $3.16 | $3.17 | $3.10 | $3.14 | $2.79 | 135,362,590 |
| 2016-12-12 | $3.20 | $3.22 | $3.14 | $3.18 | $2.82 | 209,713,470 |
| 2016-12-09 | $3.20 | $3.23 | $3.17 | $3.21 | $2.85 | 171,070,810 |
| 2016-12-08 | $3.24 | $3.25 | $3.18 | $3.20 | $2.84 | 121,475,490 |
| 2016-12-07 | $3.20 | $3.25 | $3.19 | $3.24 | $2.88 | 103,854,330 |
| 2016-12-06 | $3.30 | $3.31 | $3.21 | $3.22 | $2.86 | 159,012,190 |
| 2016-12-05 | $3.30 | $3.40 | $3.26 | $3.29 | $2.92 | 271,819,280 |
| 2016-12-02 | $3.30 | $3.52 | $3.29 | $3.35 | $2.97 | 441,723,320 |
| 2016-12-01 | $3.26 | $3.30 | $3.24 | $3.30 | $2.93 | 175,840,200 |
| 2016-11-30 | $3.30 | $3.33 | $3.23 | $3.27 | $2.90 | 231,751,170 |
| 2016-11-29 | $3.19 | $3.32 | $3.18 | $3.29 | $2.92 | 411,963,660 |
| 2016-11-28 | $3.18 | $3.23 | $3.18 | $3.20 | $2.84 | 240,068,570 |
| 2016-11-25 | $3.18 | $3.20 | $3.14 | $3.18 | $2.82 | 159,800,900 |
| 2016-11-24 | $3.19 | $3.22 | $3.16 | $3.19 | $2.83 | 166,576,460 |
| 2016-11-23 | $3.21 | $3.24 | $3.18 | $3.19 | $2.83 | 239,747,400 |
| 2016-11-22 | $3.22 | $3.28 | $3.19 | $3.22 | $2.86 | 440,878,840 |
| 2016-11-21 | $3.05 | $3.35 | $3.04 | $3.27 | $2.90 | 565,251,460 |
| 2016-11-18 | $3.07 | $3.08 | $3.04 | $3.05 | $2.71 | 104,999,160 |
| 2016-11-17 | $3.04 | $3.08 | $3.03 | $3.08 | $2.73 | 136,866,520 |
| 2016-11-16 | $3.05 | $3.06 | $3.04 | $3.05 | $2.71 | 85,135,330 |
| 2016-11-15 | $3.05 | $3.06 | $3.03 | $3.05 | $2.71 | 89,965,400 |
| 2016-11-14 | $3.06 | $3.06 | $3.04 | $3.05 | $2.71 | 144,359,130 |
| 2016-11-11 | $3.02 | $3.07 | $3.01 | $3.05 | $2.71 | 156,379,530 |
| 2016-11-10 | $3.00 | $3.02 | $3.00 | $3.02 | $2.68 | 77,858,340 |
| 2016-11-09 | $3.00 | $3.01 | $2.98 | $2.99 | $2.65 | 77,084,890 |
| 2016-11-08 | $3.01 | $3.01 | $2.99 | $3.00 | $2.66 | 46,753,440 |
| 2016-11-07 | $2.99 | $3.01 | $2.98 | $3.01 | $2.67 | 53,572,190 |
| 2016-11-04 | $3.00 | $3.01 | $2.99 | $2.99 | $2.65 | 40,118,290 |
| 2016-11-03 | $2.99 | $3.02 | $2.99 | $3.00 | $2.66 | 70,112,420 |
| 2016-11-02 | $3.02 | $3.03 | $2.99 | $3.00 | $2.66 | 54,135,980 |
| 2016-11-01 | $3.02 | $3.03 | $3.01 | $3.03 | $2.69 | 44,814,890 |
| 2016-10-31 | $3.02 | $3.02 | $3.00 | $3.01 | $2.67 | 0 |
| 2016-10-28 | $3.03 | $3.04 | $3.02 | $3.02 | $2.68 | 46,314,860 |
| 2016-10-27 | $3.03 | $3.04 | $3.01 | $3.03 | $2.69 | 48,542,000 |
| 2016-10-26 | $3.06 | $3.06 | $3.02 | $3.04 | $2.70 | 57,054,280 |
| 2016-10-25 | $3.06 | $3.08 | $3.04 | $3.05 | $2.71 | 74,724,910 |
| 2016-10-24 | $3.03 | $3.09 | $3.03 | $3.07 | $2.73 | 168,168,440 |
| 2016-10-21 | $3.00 | $3.05 | $3.00 | $3.03 | $2.69 | 96,670,990 |
| 2016-10-20 | $3.01 | $3.02 | $3.00 | $3.01 | $2.67 | 42,554,140 |
| 2016-10-19 | $3.01 | $3.03 | $3.00 | $3.02 | $2.68 | 76,919,380 |
| 2016-10-18 | $2.98 | $3.02 | $2.97 | $3.01 | $2.67 | 71,476,300 |
| 2016-10-17 | $2.99 | $3.00 | $2.98 | $2.98 | $2.65 | 35,643,380 |
| 2016-10-14 | $2.99 | $3.00 | $2.98 | $3.00 | $2.66 | 33,973,780 |
| 2016-10-13 | $2.99 | $3.00 | $2.99 | $3.00 | $2.66 | 31,180,720 |
| 2016-10-12 | $3.00 | $3.00 | $2.98 | $3.00 | $2.66 | 24,959,010 |
| 2016-10-11 | $3.00 | $3.00 | $2.98 | $3.00 | $2.66 | 44,951,310 |
| 2016-10-10 | $2.97 | $3.00 | $2.96 | $3.00 | $2.66 | 52,886,930 |
| 2016-10-07 | $2.96 | $2.96 | $2.96 | $2.96 | $2.63 | 0 |
| 2016-10-06 | $2.96 | $2.96 | $2.96 | $2.96 | $2.63 | 0 |
| 2016-10-05 | $2.96 | $2.96 | $2.96 | $2.96 | $2.63 | 0 |
| 2016-10-04 | $2.96 | $2.96 | $2.96 | $2.96 | $2.63 | 0 |
| 2016-10-03 | $2.96 | $2.96 | $2.96 | $2.96 | $2.63 | 0 |
| 2016-09-30 | $2.96 | $2.97 | $2.95 | $2.96 | $2.63 | 26,665,830 |
| 2016-09-29 | $2.96 | $2.98 | $2.95 | $2.96 | $2.63 | 32,678,000 |
| 2016-09-28 | $2.97 | $2.97 | $2.95 | $2.95 | $2.62 | 18,592,790 |
| 2016-09-27 | $2.96 | $2.97 | $2.95 | $2.97 | $2.64 | 37,044,060 |
| 2016-09-26 | $2.99 | $3.00 | $2.96 | $2.96 | $2.63 | 46,080,230 |
| 2016-09-23 | $3.01 | $3.01 | $2.99 | $2.99 | $2.65 | 28,375,400 |
| 2016-09-22 | $3.00 | $3.02 | $3.00 | $3.01 | $2.67 | 38,724,720 |
| 2016-09-21 | $2.99 | $3.01 | $2.99 | $3.00 | $2.66 | 38,077,640 |
| 2016-09-20 | $3.00 | $3.01 | $2.99 | $2.99 | $2.65 | 29,108,520 |
| 2016-09-19 | $3.00 | $3.02 | $2.99 | $3.00 | $2.66 | 40,496,670 |
| 2016-09-16 | $3.00 | $3.00 | $3.00 | $3.00 | $2.66 | 0 |
| 2016-09-15 | $3.00 | $3.00 | $3.00 | $3.00 | $2.66 | 0 |
| 2016-09-14 | $3.02 | $3.02 | $2.99 | $3.00 | $2.66 | 37,421,520 |
| 2016-09-13 | $3.03 | $3.03 | $3.01 | $3.03 | $2.69 | 35,464,720 |
| 2016-09-12 | $3.01 | $3.05 | $2.98 | $3.04 | $2.70 | 118,209,870 |
| 2016-09-09 | $3.06 | $3.07 | $3.03 | $3.03 | $2.69 | 42,318,570 |
| 2016-09-08 | $3.05 | $3.07 | $3.05 | $3.06 | $2.72 | 38,124,280 |
| 2016-09-07 | $3.05 | $3.08 | $3.04 | $3.06 | $2.72 | 72,317,070 |
| 2016-09-06 | $3.05 | $3.06 | $3.03 | $3.05 | $2.71 | 46,399,430 |
| 2016-09-05 | $3.04 | $3.06 | $3.04 | $3.04 | $2.70 | 48,684,540 |
| 2016-09-02 | $3.03 | $3.05 | $3.02 | $3.04 | $2.70 | 86,019,810 |
| 2016-09-01 | $3.03 | $3.05 | $3.02 | $3.03 | $2.69 | 72,778,780 |
| 2016-08-31 | $3.03 | $3.03 | $3.01 | $3.03 | $2.69 | 37,225,570 |
| 2016-08-30 | $3.02 | $3.04 | $3.02 | $3.03 | $2.69 | 49,422,380 |
| 2016-08-29 | $3.03 | $3.04 | $3.01 | $3.02 | $2.68 | 56,496,640 |
| 2016-08-26 | $3.03 | $3.04 | $3.01 | $3.02 | $2.68 | 65,516,070 |
| 2016-08-25 | $3.04 | $3.04 | $3.01 | $3.03 | $2.69 | 68,550,070 |
| 2016-08-24 | $3.03 | $3.07 | $3.02 | $3.05 | $2.71 | 76,835,270 |
| 2016-08-23 | $3.03 | $3.05 | $3.02 | $3.03 | $2.69 | 63,002,260 |
| 2016-08-22 | $3.06 | $3.07 | $3.03 | $3.03 | $2.69 | 64,868,790 |
| 2016-08-19 | $3.06 | $3.07 | $3.04 | $3.07 | $2.73 | 79,505,050 |
| 2016-08-18 | $3.07 | $3.08 | $3.05 | $3.07 | $2.73 | 65,834,470 |
| 2016-08-17 | $3.08 | $3.09 | $3.05 | $3.08 | $2.73 | 71,982,110 |
| 2016-08-16 | $3.10 | $3.10 | $3.06 | $3.09 | $2.74 | 132,984,000 |
| 2016-08-15 | $3.03 | $3.10 | $3.02 | $3.09 | $2.74 | 187,602,150 |
| 2016-08-12 | $2.98 | $3.04 | $2.98 | $3.03 | $2.69 | 125,950,190 |
| 2016-08-11 | $2.98 | $3.00 | $2.97 | $2.99 | $2.65 | 52,217,500 |
| 2016-08-10 | $3.00 | $3.01 | $2.98 | $2.98 | $2.65 | 49,589,660 |
| 2016-08-09 | $2.99 | $3.01 | $2.98 | $3.00 | $2.66 | 67,920,310 |
| 2016-08-08 | $2.97 | $2.99 | $2.96 | $2.99 | $2.65 | 47,943,640 |
| 2016-08-05 | $2.97 | $2.99 | $2.96 | $2.97 | $2.64 | 47,016,800 |
| 2016-08-04 | $2.96 | $2.98 | $2.95 | $2.97 | $2.64 | 59,153,120 |
| 2016-08-03 | $2.96 | $2.98 | $2.96 | $2.96 | $2.63 | 48,408,650 |
| 2016-08-02 | $2.98 | $2.99 | $2.95 | $2.98 | $2.65 | 49,904,190 |
| 2016-08-01 | $2.98 | $2.99 | $2.95 | $2.98 | $2.65 | 73,107,690 |
| 2016-07-29 | $3.01 | $3.05 | $2.97 | $2.99 | $2.65 | 129,020,490 |
| 2016-07-28 | $2.95 | $3.02 | $2.93 | $3.01 | $2.67 | 191,199,880 |
| 2016-07-27 | $2.97 | $2.99 | $2.90 | $2.97 | $2.64 | 128,660,160 |
| 2016-07-26 | $2.94 | $2.97 | $2.94 | $2.97 | $2.64 | 50,686,430 |
| 2016-07-25 | $2.94 | $2.96 | $2.93 | $2.95 | $2.62 | 32,315,520 |
| 2016-07-22 | $2.96 | $2.97 | $2.93 | $2.94 | $2.61 | 52,183,680 |
| 2016-07-21 | $2.96 | $2.98 | $2.95 | $2.97 | $2.64 | 43,049,120 |
| 2016-07-20 | $2.97 | $2.98 | $2.95 | $2.96 | $2.63 | 41,318,760 |
| 2016-07-19 | $2.96 | $3.03 | $2.95 | $2.98 | $2.65 | 90,033,800 |
| 2016-07-18 | $2.97 | $2.98 | $2.95 | $2.96 | $2.63 | 51,214,400 |
| 2016-07-15 | $2.97 | $2.99 | $2.96 | $2.98 | $2.65 | 43,900,910 |
| 2016-07-14 | $2.98 | $2.99 | $2.96 | $2.97 | $2.64 | 50,704,860 |
| 2016-07-13 | $2.96 | $3.01 | $2.95 | $2.99 | $2.65 | 124,544,780 |
| 2016-07-12 | $2.91 | $2.96 | $2.90 | $2.96 | $2.63 | 96,016,740 |
| 2016-07-11 | $2.90 | $2.94 | $2.89 | $2.91 | $2.58 | 79,600,760 |
| 2016-07-08 | $2.90 | $2.90 | $2.88 | $2.89 | $2.57 | 40,092,410 |
| 2016-07-07 | $2.90 | $2.91 | $2.89 | $2.90 | $2.57 | 52,336,350 |
| 2016-07-06 | $2.92 | $2.92 | $2.89 | $2.90 | $2.57 | 78,150,040 |
| 2016-07-05 | $2.99 | $3.03 | $2.99 | $3.02 | $2.58 | 88,588,200 |
| 2016-07-04 | $2.93 | $2.99 | $2.92 | $2.99 | $2.56 | 90,209,350 |
| 2016-07-01 | $2.93 | $2.94 | $2.92 | $2.93 | $2.51 | 33,900,860 |
| 2016-06-30 | $2.94 | $2.94 | $2.92 | $2.93 | $2.51 | 41,128,050 |
| 2016-06-29 | $2.91 | $2.94 | $2.91 | $2.93 | $2.51 | 69,287,090 |
| 2016-06-28 | $2.90 | $2.91 | $2.89 | $2.91 | $2.49 | 43,685,570 |
| 2016-06-27 | $2.88 | $2.91 | $2.88 | $2.91 | $2.49 | 24,694,300 |
| 2016-06-24 | $2.92 | $2.93 | $2.88 | $2.89 | $2.47 | 51,937,410 |
| 2016-06-23 | $2.92 | $2.93 | $2.91 | $2.92 | $2.50 | 32,738,500 |
| 2016-06-22 | $2.91 | $2.93 | $2.91 | $2.93 | $2.51 | 26,974,370 |
| 2016-06-21 | $2.92 | $2.94 | $2.91 | $2.92 | $2.50 | 54,716,520 |
| 2016-06-20 | $2.92 | $2.92 | $2.90 | $2.91 | $2.49 | 26,708,970 |
| 2016-06-17 | $2.90 | $2.93 | $2.89 | $2.92 | $2.50 | 47,159,170 |
| 2016-06-16 | $2.91 | $2.92 | $2.89 | $2.90 | $2.48 | 39,712,600 |
| 2016-06-15 | $2.87 | $2.93 | $2.86 | $2.92 | $2.50 | 53,881,840 |
| 2016-06-14 | $2.87 | $2.89 | $2.87 | $2.89 | $2.47 | 44,007,280 |
| 2016-06-13 | $2.93 | $2.93 | $2.87 | $2.88 | $2.46 | 59,533,820 |
| 2016-06-10 | $2.94 | $2.94 | $2.94 | $2.94 | $2.51 | 0 |
| 2016-06-09 | $2.94 | $2.94 | $2.94 | $2.94 | $2.51 | 0 |
| 2016-06-08 | $2.94 | $2.95 | $2.92 | $2.94 | $2.51 | 55,800,200 |
| 2016-06-07 | $2.94 | $2.94 | $2.92 | $2.93 | $2.51 | 39,449,430 |
| 2016-06-06 | $2.94 | $2.95 | $2.93 | $2.94 | $2.51 | 38,209,980 |
| 2016-06-03 | $2.93 | $2.95 | $2.92 | $2.94 | $2.51 | 49,670,830 |
| 2016-06-02 | $2.93 | $2.94 | $2.91 | $2.93 | $2.51 | 37,847,130 |
| 2016-06-01 | $2.95 | $2.95 | $2.95 | $2.95 | $2.52 | 0 |
| 2016-05-31 | $2.88 | $2.95 | $2.88 | $2.95 | $2.52 | 93,692,750 |
| 2016-05-30 | $2.88 | $2.89 | $2.87 | $2.88 | $2.46 | 20,405,240 |
| 2016-05-27 | $2.89 | $2.89 | $2.87 | $2.89 | $2.47 | 25,636,680 |
| 2016-05-26 | $2.90 | $2.90 | $2.86 | $2.89 | $2.47 | 28,797,360 |
| 2016-05-25 | $2.89 | $2.91 | $2.88 | $2.90 | $2.48 | 27,889,880 |
| 2016-05-24 | $2.90 | $2.90 | $2.87 | $2.89 | $2.47 | 33,420,260 |
| 2016-05-23 | $2.89 | $2.91 | $2.88 | $2.90 | $2.48 | 26,165,180 |
| 2016-05-20 | $2.87 | $2.89 | $2.86 | $2.89 | $2.47 | 22,367,690 |
| 2016-05-19 | $2.88 | $2.91 | $2.87 | $2.88 | $2.46 | 26,616,740 |
| 2016-05-18 | $2.90 | $2.91 | $2.86 | $2.88 | $2.46 | 54,028,780 |
| 2016-05-17 | $2.92 | $2.93 | $2.90 | $2.91 | $2.49 | 31,808,090 |
| 2016-05-16 | $2.92 | $2.93 | $2.89 | $2.93 | $2.51 | 36,318,200 |
| 2016-05-13 | $2.94 | $2.95 | $2.90 | $2.93 | $2.51 | 60,953,270 |
| 2016-05-12 | $2.88 | $2.98 | $2.86 | $2.96 | $2.53 | 117,968,930 |
| 2016-05-11 | $2.91 | $2.94 | $2.89 | $2.90 | $2.48 | 55,496,200 |
| 2016-05-10 | $2.88 | $2.93 | $2.87 | $2.91 | $2.49 | 50,767,960 |
| 2016-05-09 | $2.93 | $2.94 | $2.87 | $2.89 | $2.47 | 68,837,880 |
| 2016-05-06 | $3.00 | $3.01 | $2.94 | $2.94 | $2.51 | 61,681,170 |
| 2016-05-05 | $2.98 | $3.03 | $2.97 | $3.01 | $2.57 | 57,535,510 |
| 2016-05-04 | $2.98 | $3.00 | $2.97 | $2.99 | $2.56 | 53,530,010 |
| 2016-05-03 | $2.95 | $2.99 | $2.93 | $2.99 | $2.56 | 64,144,770 |
| 2016-05-02 | $2.95 | $2.95 | $2.95 | $2.95 | $2.52 | 0 |
| 2016-04-29 | $2.94 | $2.96 | $2.92 | $2.95 | $2.52 | 36,015,170 |
| 2016-04-28 | $2.96 | $2.97 | $2.92 | $2.94 | $2.51 | 45,814,170 |
| 2016-04-27 | $2.97 | $2.98 | $2.95 | $2.96 | $2.53 | 32,438,270 |
| 2016-04-26 | $2.96 | $2.98 | $2.95 | $2.97 | $2.54 | 28,554,580 |
| 2016-04-25 | $2.97 | $2.98 | $2.94 | $2.97 | $2.54 | 41,698,510 |
| 2016-04-22 | $2.97 | $2.98 | $2.96 | $2.98 | $2.55 | 34,635,130 |
| 2016-04-21 | $2.99 | $3.01 | $2.97 | $2.99 | $2.56 | 49,853,230 |
| 2016-04-20 | $3.07 | $3.08 | $2.93 | $3.01 | $2.57 | 125,823,930 |
| 2016-04-19 | $3.07 | $3.08 | $3.05 | $3.07 | $2.63 | 39,540,850 |
| 2016-04-18 | $3.08 | $3.09 | $3.06 | $3.06 | $2.62 | 59,673,480 |
| 2016-04-15 | $3.11 | $3.12 | $3.08 | $3.10 | $2.65 | 66,007,150 |
| 2016-04-14 | $3.13 | $3.13 | $3.09 | $3.12 | $2.67 | 96,972,320 |
| 2016-04-13 | $3.07 | $3.15 | $3.06 | $3.12 | $2.67 | 190,868,280 |
| 2016-04-12 | $3.08 | $3.08 | $3.04 | $3.06 | $2.62 | 52,924,350 |
| 2016-04-11 | $3.06 | $3.10 | $3.06 | $3.08 | $2.63 | 86,894,840 |
| 2016-04-08 | $3.06 | $3.07 | $3.04 | $3.05 | $2.61 | 60,891,470 |
| 2016-04-07 | $3.11 | $3.11 | $3.06 | $3.08 | $2.63 | 76,279,890 |
| 2016-04-06 | $3.12 | $3.13 | $3.08 | $3.10 | $2.65 | 86,009,270 |
| 2016-04-05 | $3.08 | $3.13 | $3.07 | $3.13 | $2.68 | 116,713,810 |
| 2016-04-04 | $3.08 | $3.08 | $3.08 | $3.08 | $2.63 | 0 |
| 2016-04-01 | $3.08 | $3.09 | $3.04 | $3.08 | $2.63 | 77,490,410 |
| 2016-03-31 | $3.08 | $3.09 | $3.06 | $3.08 | $2.63 | 73,206,830 |
| 2016-03-30 | $3.05 | $3.09 | $3.04 | $3.08 | $2.63 | 72,859,250 |
| 2016-03-29 | $3.07 | $3.08 | $3.02 | $3.03 | $2.59 | 77,694,490 |
| 2016-03-28 | $3.09 | $3.11 | $3.06 | $3.07 | $2.63 | 57,309,530 |
| 2016-03-25 | $3.08 | $3.11 | $3.06 | $3.09 | $2.64 | 57,884,560 |
| 2016-03-24 | $3.11 | $3.12 | $3.07 | $3.08 | $2.63 | 87,110,770 |
| 2016-03-23 | $3.13 | $3.15 | $3.11 | $3.13 | $2.68 | 88,067,930 |
| 2016-03-22 | $3.16 | $3.19 | $3.14 | $3.14 | $2.69 | 133,436,680 |
| 2016-03-21 | $3.15 | $3.20 | $3.13 | $3.17 | $2.71 | 274,942,500 |
| 2016-03-18 | $3.14 | $3.17 | $3.13 | $3.15 | $2.69 | 305,066,590 |
| 2016-03-17 | $3.13 | $3.15 | $3.10 | $3.14 | $2.69 | 95,379,900 |
| 2016-03-16 | $3.10 | $3.14 | $3.08 | $3.14 | $2.69 | 161,805,410 |
| 2016-03-15 | $3.07 | $3.12 | $3.04 | $3.11 | $2.66 | 98,478,570 |
| 2016-03-14 | $3.05 | $3.12 | $3.05 | $3.08 | $2.63 | 101,193,670 |
| 2016-03-11 | $3.02 | $3.06 | $3.00 | $3.05 | $2.61 | 60,110,630 |
| 2016-03-10 | $3.07 | $3.09 | $3.03 | $3.03 | $2.59 | 45,710,340 |
| 2016-03-09 | $3.06 | $3.12 | $3.02 | $3.10 | $2.65 | 105,831,650 |
| 2016-03-08 | $3.10 | $3.12 | $3.03 | $3.11 | $2.66 | 91,097,700 |
| 2016-03-07 | $3.11 | $3.16 | $3.09 | $3.12 | $2.67 | 106,210,990 |
| 2016-03-04 | $3.06 | $3.13 | $3.03 | $3.12 | $2.67 | 241,202,410 |
| 2016-03-03 | $3.06 | $3.08 | $3.04 | $3.07 | $2.63 | 137,845,270 |
| 2016-03-02 | $2.95 | $3.08 | $2.94 | $3.08 | $2.63 | 175,191,880 |
| 2016-03-01 | $2.91 | $3.00 | $2.87 | $2.96 | $2.53 | 87,240,860 |
| 2016-02-29 | $2.94 | $2.94 | $2.80 | $2.90 | $2.48 | 101,268,760 |
| 2016-02-26 | $2.91 | $2.96 | $2.88 | $2.94 | $2.51 | 97,311,130 |
| 2016-02-25 | $3.10 | $3.10 | $2.88 | $2.90 | $2.48 | 196,524,380 |
| 2016-02-24 | $3.05 | $3.18 | $3.05 | $3.13 | $2.68 | 169,687,000 |
| 2016-02-23 | $3.08 | $3.10 | $3.03 | $3.06 | $2.62 | 84,843,730 |
| 2016-02-22 | $3.02 | $3.11 | $3.02 | $3.08 | $2.63 | 136,978,720 |
| 2016-02-19 | $3.02 | $3.03 | $2.98 | $3.01 | $2.57 | 65,235,730 |
| 2016-02-18 | $3.03 | $3.08 | $3.01 | $3.04 | $2.60 | 114,127,920 |
| 2016-02-17 | $2.97 | $3.02 | $2.97 | $3.02 | $2.58 | 117,629,560 |
| 2016-02-16 | $2.90 | $3.01 | $2.89 | $2.99 | $2.56 | 116,894,470 |
| 2016-02-15 | $2.84 | $2.90 | $2.81 | $2.88 | $2.46 | 54,795,630 |
| 2016-02-12 | $2.91 | $2.91 | $2.91 | $2.91 | $2.49 | 0 |
| 2016-02-11 | $2.91 | $2.91 | $2.91 | $2.91 | $2.49 | 0 |
| 2016-02-10 | $2.91 | $2.91 | $2.91 | $2.91 | $2.49 | 0 |
| 2016-02-09 | $2.91 | $2.91 | $2.91 | $2.91 | $2.49 | 0 |
| 2016-02-08 | $2.91 | $2.91 | $2.91 | $2.91 | $2.49 | 0 |
| 2016-02-05 | $2.93 | $2.94 | $2.90 | $2.91 | $2.49 | 51,353,600 |
| 2016-02-04 | $2.91 | $2.94 | $2.90 | $2.92 | $2.50 | 61,396,680 |
| 2016-02-03 | $2.87 | $2.92 | $2.85 | $2.90 | $2.48 | 53,398,040 |
| 2016-02-02 | $2.83 | $2.95 | $2.83 | $2.90 | $2.48 | 77,403,440 |
| 2016-02-01 | $2.88 | $2.91 | $2.80 | $2.83 | $2.42 | 64,286,120 |
| 2016-01-29 | $2.80 | $2.90 | $2.80 | $2.88 | $2.46 | 88,509,770 |
| 2016-01-28 | $2.93 | $2.94 | $2.79 | $2.80 | $2.40 | 80,417,240 |
| 2016-01-27 | $2.99 | $3.02 | $2.86 | $2.94 | $2.51 | 110,849,910 |
| 2016-01-26 | $3.16 | $3.17 | $2.95 | $2.98 | $2.55 | 101,730,050 |
| 2016-01-25 | $3.18 | $3.23 | $3.16 | $3.19 | $2.73 | 57,674,010 |
| 2016-01-22 | $3.17 | $3.19 | $3.12 | $3.17 | $2.71 | 58,560,840 |
| 2016-01-21 | $3.20 | $3.25 | $3.13 | $3.14 | $2.69 | 104,043,990 |
| 2016-01-20 | $3.21 | $3.38 | $3.16 | $3.27 | $2.80 | 171,633,900 |
| 2016-01-19 | $3.13 | $3.27 | $3.12 | $3.24 | $2.77 | 113,067,590 |
| 2016-01-18 | $3.14 | $3.22 | $3.09 | $3.16 | $2.70 | 105,206,980 |
| 2016-01-15 | $3.34 | $3.34 | $3.16 | $3.19 | $2.73 | 124,560,730 |
| 2016-01-14 | $3.28 | $3.37 | $3.24 | $3.36 | $2.87 | 130,516,140 |
| 2016-01-13 | $3.44 | $3.47 | $3.35 | $3.35 | $2.87 | 75,736,960 |
| 2016-01-12 | $3.45 | $3.48 | $3.38 | $3.42 | $2.93 | 92,821,430 |
| 2016-01-11 | $3.53 | $3.60 | $3.44 | $3.44 | $2.94 | 134,652,580 |
| 2016-01-08 | $3.60 | $3.62 | $3.44 | $3.57 | $3.05 | 141,622,630 |
| 2016-01-07 | $3.70 | $3.70 | $3.45 | $3.47 | $2.97 | 37,081,850 |
| 2016-01-06 | $3.61 | $3.76 | $3.61 | $3.76 | $3.22 | 138,255,060 |
| 2016-01-05 | $3.55 | $3.69 | $3.49 | $3.61 | $3.09 | 138,500,510 |
| 2016-01-04 | $3.93 | $3.93 | $3.60 | $3.61 | $3.09 | 121,166,000 |
| 2016-01-01 | $3.93 | $3.93 | $3.93 | $3.93 | $3.36 | 0 |
| 2015-12-31 | $3.94 | $3.95 | $3.93 | $3.93 | $3.36 | 68,484,380 |
| 2015-12-30 | $3.95 | $3.96 | $3.93 | $3.95 | $3.38 | 52,003,550 |
| 2015-12-29 | $3.93 | $3.95 | $3.92 | $3.95 | $3.38 | 62,779,750 |
| 2015-12-28 | $3.99 | $4.00 | $3.93 | $3.93 | $3.36 | 107,059,510 |
| 2015-12-25 | $3.98 | $3.99 | $3.96 | $3.99 | $3.41 | 64,918,380 |
| 2015-12-24 | $4.02 | $4.04 | $3.96 | $3.98 | $3.40 | 135,393,910 |
| 2015-12-23 | $4.04 | $4.08 | $4.02 | $4.05 | $3.46 | 157,537,230 |
| 2015-12-22 | $4.06 | $4.07 | $4.01 | $4.04 | $3.46 | 141,800,430 |
| 2015-12-21 | $4.00 | $4.10 | $3.99 | $4.07 | $3.48 | 217,587,910 |
| 2015-12-18 | $4.01 | $4.04 | $4.00 | $4.01 | $3.43 | 88,433,440 |
| 2015-12-17 | $3.98 | $4.02 | $3.97 | $4.02 | $3.44 | 144,494,040 |
| 2015-12-16 | $3.98 | $3.99 | $3.95 | $3.96 | $3.39 | 62,423,660 |
| 2015-12-15 | $4.01 | $4.02 | $3.96 | $3.98 | $3.40 | 68,878,820 |
| 2015-12-14 | $3.91 | $4.03 | $3.90 | $4.01 | $3.43 | 102,575,330 |
| 2015-12-11 | $3.97 | $3.97 | $3.91 | $3.95 | $3.38 | 93,761,180 |
| 2015-12-10 | $3.99 | $4.01 | $3.97 | $3.98 | $3.40 | 71,498,990 |
| 2015-12-09 | $3.98 | $4.01 | $3.97 | $3.99 | $3.41 | 69,729,830 |
| 2015-12-08 | $4.04 | $4.04 | $3.98 | $3.99 | $3.41 | 96,498,330 |
| 2015-12-07 | $4.05 | $4.07 | $4.03 | $4.05 | $3.46 | 69,910,190 |
| 2015-12-04 | $4.11 | $4.12 | $4.03 | $4.05 | $3.46 | 120,739,810 |
| 2015-12-03 | $4.13 | $4.15 | $4.09 | $4.14 | $3.54 | 145,122,290 |
| 2015-12-02 | $4.02 | $4.15 | $3.97 | $4.15 | $3.55 | 197,164,530 |
| 2015-12-01 | $4.05 | $4.06 | $3.96 | $4.03 | $3.45 | 114,360,720 |
| 2015-11-30 | $3.99 | $4.09 | $3.95 | $4.04 | $3.46 | 151,043,460 |
| 2015-11-27 | $4.16 | $4.16 | $3.95 | $3.98 | $3.40 | 219,563,270 |
| 2015-11-26 | $4.20 | $4.22 | $4.16 | $4.16 | $3.56 | 100,974,090 |
| 2015-11-25 | $4.18 | $4.20 | $4.16 | $4.20 | $3.59 | 94,825,580 |
| 2015-11-24 | $4.22 | $4.22 | $4.15 | $4.19 | $3.58 | 112,090,120 |
| 2015-11-23 | $4.26 | $4.27 | $4.21 | $4.22 | $3.61 | 136,062,440 |
| 2015-11-20 | $4.26 | $4.27 | $4.23 | $4.25 | $3.64 | 144,627,390 |
| 2015-11-19 | $4.25 | $4.28 | $4.21 | $4.27 | $3.65 | 187,754,440 |
| 2015-11-18 | $4.32 | $4.35 | $4.27 | $4.27 | $3.65 | 157,153,380 |
| 2015-11-17 | $4.32 | $4.38 | $4.28 | $4.29 | $3.67 | 179,017,900 |
| 2015-11-16 | $4.25 | $4.29 | $4.21 | $4.29 | $3.67 | 119,397,700 |
| 2015-11-13 | $4.29 | $4.41 | $4.27 | $4.32 | $3.70 | 272,605,790 |
| 2015-11-12 | $4.38 | $4.39 | $4.30 | $4.32 | $3.70 | 191,875,090 |
| 2015-11-11 | $4.34 | $4.41 | $4.30 | $4.37 | $3.74 | 224,131,180 |
| 2015-11-10 | $4.34 | $4.37 | $4.29 | $4.33 | $3.70 | 245,176,170 |
| 2015-11-09 | $4.30 | $4.49 | $4.28 | $4.39 | $3.76 | 420,267,600 |
| 2015-11-06 | $4.26 | $4.33 | $4.22 | $4.30 | $3.68 | 317,474,920 |
| 2015-11-05 | $4.15 | $4.42 | $4.12 | $4.28 | $3.66 | 480,025,810 |
| 2015-11-04 | $4.01 | $4.15 | $4.01 | $4.15 | $3.55 | 161,311,830 |
| 2015-11-03 | $4.03 | $4.06 | $3.99 | $4.01 | $3.43 | 100,084,360 |
| 2015-11-02 | $4.06 | $4.09 | $4.02 | $4.03 | $3.45 | 97,104,530 |
| 2015-10-30 | $4.15 | $4.15 | $4.08 | $4.11 | $3.52 | 90,106,460 |
| 2015-10-29 | $4.14 | $4.17 | $4.12 | $4.15 | $3.55 | 92,190,030 |
| 2015-10-28 | $4.19 | $4.22 | $4.11 | $4.14 | $3.54 | 143,396,070 |
| 2015-10-27 | $4.25 | $4.25 | $4.12 | $4.22 | $3.61 | 137,638,230 |
| 2015-10-26 | $4.32 | $4.32 | $4.25 | $4.27 | $3.65 | 183,249,070 |
| 2015-10-23 | $4.24 | $4.27 | $4.18 | $4.26 | $3.64 | 186,655,440 |
| 2015-10-22 | $4.16 | $4.25 | $4.15 | $4.24 | $3.63 | 171,965,370 |
| 2015-10-21 | $4.35 | $4.54 | $4.14 | $4.19 | $3.58 | 385,328,840 |
| 2015-10-20 | $4.32 | $4.36 | $4.28 | $4.36 | $3.73 | 167,519,980 |
| 2015-10-19 | $4.33 | $4.36 | $4.28 | $4.34 | $3.71 | 229,179,050 |
| 2015-10-16 | $4.34 | $4.36 | $4.26 | $4.32 | $3.70 | 202,292,480 |
| 2015-10-15 | $4.19 | $4.31 | $4.18 | $4.30 | $3.68 | 176,305,100 |
| 2015-10-14 | $4.27 | $4.30 | $4.20 | $4.21 | $3.60 | 148,464,900 |
| 2015-10-13 | $4.30 | $4.33 | $4.25 | $4.30 | $3.68 | 155,934,430 |
| 2015-10-12 | $4.16 | $4.37 | $4.15 | $4.35 | $3.72 | 276,924,020 |
| 2015-10-09 | $4.14 | $4.18 | $4.09 | $4.16 | $3.56 | 115,459,720 |
| 2015-10-08 | $4.15 | $4.19 | $4.12 | $4.14 | $3.54 | 101,409,180 |
| 2015-10-07 | $4.03 | $4.03 | $4.03 | $4.03 | $3.45 | 0 |
| 2015-10-06 | $4.03 | $4.03 | $4.03 | $4.03 | $3.45 | 0 |
| 2015-10-05 | $4.03 | $4.03 | $4.03 | $4.03 | $3.45 | 0 |
| 2015-10-02 | $4.03 | $4.03 | $4.03 | $4.03 | $3.45 | 0 |
| 2015-10-01 | $4.03 | $4.03 | $4.03 | $4.03 | $3.45 | 0 |
| 2015-09-30 | $4.02 | $4.06 | $4.00 | $4.03 | $3.45 | 59,196,810 |
| 2015-09-29 | $4.08 | $4.08 | $4.00 | $4.00 | $3.42 | 78,249,580 |
| 2015-09-28 | $4.13 | $4.15 | $4.05 | $4.12 | $3.52 | 57,287,320 |
| 2015-09-25 | $4.24 | $4.26 | $4.10 | $4.12 | $3.52 | 93,195,600 |
| 2015-09-24 | $4.24 | $4.26 | $4.19 | $4.23 | $3.62 | 77,497,400 |
| 2015-09-23 | $4.30 | $4.31 | $4.20 | $4.21 | $3.60 | 96,717,290 |
| 2015-09-22 | $4.34 | $4.38 | $4.30 | $4.34 | $3.71 | 109,023,540 |
| 2015-09-21 | $4.25 | $4.34 | $4.22 | $4.33 | $3.70 | 94,659,910 |
| 2015-09-18 | $4.28 | $4.35 | $4.23 | $4.28 | $3.66 | 101,113,990 |
| 2015-09-17 | $4.36 | $4.49 | $4.28 | $4.29 | $3.67 | 207,935,770 |
| 2015-09-16 | $4.12 | $4.49 | $4.10 | $4.40 | $3.76 | 201,690,730 |
| 2015-09-15 | $4.29 | $4.35 | $4.11 | $4.13 | $3.53 | 144,625,960 |
| 2015-09-14 | $4.46 | $4.53 | $4.11 | $4.42 | $3.78 | 237,035,450 |
| 2015-09-11 | $4.42 | $4.48 | $4.33 | $4.37 | $3.74 | 99,554,250 |
| 2015-09-10 | $4.48 | $4.52 | $4.40 | $4.42 | $3.78 | 148,464,660 |
| 2015-09-09 | $4.51 | $4.59 | $4.45 | $4.55 | $3.89 | 235,038,360 |
| 2015-09-08 | $4.35 | $4.47 | $4.27 | $4.46 | $3.81 | 162,396,220 |
| 2015-09-07 | $4.47 | $4.63 | $4.32 | $4.35 | $3.72 | 257,749,420 |
| 2015-09-04 | $4.46 | $4.46 | $4.46 | $4.46 | $3.81 | 0 |
| 2015-09-03 | $4.46 | $4.46 | $4.46 | $4.46 | $3.81 | 0 |
| 2015-09-02 | $4.20 | $4.60 | $4.17 | $4.46 | $3.81 | 519,248,510 |
| 2015-09-01 | $4.28 | $4.68 | $4.11 | $4.40 | $3.76 | 447,647,200 |
| 2015-08-31 | $4.28 | $4.38 | $4.08 | $4.36 | $3.73 | 365,724,270 |
| 2015-08-28 | $4.11 | $4.36 | $4.04 | $4.31 | $3.69 | 369,229,750 |
| 2015-08-27 | $3.90 | $4.01 | $3.81 | $4.00 | $3.42 | 301,331,070 |
| 2015-08-26 | $3.90 | $4.05 | $3.70 | $3.82 | $3.27 | 412,406,020 |
| 2015-08-25 | $3.92 | $4.08 | $3.89 | $3.89 | $3.33 | 337,134,610 |
| 2015-08-24 | $4.63 | $4.63 | $4.32 | $4.32 | $3.70 | 373,905,900 |
| 2015-08-21 | $4.95 | $5.01 | $4.71 | $4.80 | $4.11 | 317,127,480 |
| 2015-08-20 | $5.14 | $5.17 | $4.98 | $5.01 | $4.29 | 250,703,130 |
| 2015-08-19 | $4.93 | $5.26 | $4.86 | $5.19 | $4.44 | 410,785,980 |
| 2015-08-18 | $5.64 | $5.64 | $5.09 | $5.09 | $4.35 | 616,720,550 |
| 2015-08-17 | $5.60 | $5.68 | $5.50 | $5.65 | $4.83 | 523,712,260 |
| 2015-08-14 | $5.59 | $5.70 | $5.52 | $5.60 | $4.79 | 631,781,820 |
| 2015-08-13 | $5.40 | $5.55 | $5.38 | $5.54 | $4.74 | 452,109,480 |
| 2015-08-12 | $5.42 | $5.50 | $5.38 | $5.42 | $4.64 | 365,647,520 |
| 2015-08-11 | $5.56 | $5.62 | $5.42 | $5.49 | $4.70 | 574,527,230 |
| 2015-08-10 | $5.30 | $5.60 | $5.30 | $5.55 | $4.75 | 662,649,690 |
| 2015-08-07 | $5.16 | $5.30 | $5.16 | $5.24 | $4.48 | 271,605,680 |
| 2015-08-06 | $5.10 | $5.21 | $5.05 | $5.12 | $4.38 | 175,777,230 |
| 2015-08-05 | $5.35 | $5.39 | $5.16 | $5.20 | $4.45 | 339,856,230 |
| 2015-08-04 | $5.20 | $5.40 | $5.19 | $5.39 | $4.61 | 392,177,320 |
| 2015-08-03 | $5.08 | $5.30 | $5.02 | $5.20 | $4.45 | 406,570,020 |
| 2015-07-31 | $5.03 | $5.18 | $5.01 | $5.13 | $4.39 | 398,944,890 |
| 2015-07-30 | $5.34 | $5.44 | $5.05 | $5.12 | $4.38 | 532,992,620 |
| 2015-07-29 | $5.07 | $5.41 | $5.00 | $5.36 | $4.58 | 521,490,150 |
| 2015-07-28 | $4.79 | $5.07 | $4.54 | $5.03 | $4.30 | 706,587,650 |
| 2015-07-27 | $5.35 | $5.55 | $4.96 | $4.96 | $4.24 | 716,986,690 |
| 2015-07-24 | $5.60 | $5.89 | $5.43 | $5.51 | $4.71 | 971,939,710 |
| 2015-07-23 | $5.41 | $5.62 | $5.36 | $5.55 | $4.75 | 715,466,340 |
| 2015-07-22 | $5.40 | $5.58 | $5.22 | $5.47 | $4.68 | 725,344,760 |
| 2015-07-21 | $5.24 | $5.50 | $5.17 | $5.42 | $4.64 | 581,028,560 |
| 2015-07-20 | $5.33 | $5.45 | $5.21 | $5.30 | $4.53 | 569,120,590 |
| 2015-07-17 | $5.08 | $5.42 | $5.06 | $5.33 | $4.56 | 532,956,600 |
| 2015-07-16 | $4.91 | $5.20 | $4.66 | $5.06 | $4.33 | 518,458,040 |
| 2015-07-15 | $5.26 | $5.37 | $4.91 | $4.91 | $4.20 | 699,762,800 |
| 2015-07-14 | $5.62 | $5.92 | $5.41 | $5.46 | $4.67 | 1,007,630,270 |
| 2015-07-13 | $5.43 | $5.73 | $5.28 | $5.73 | $4.90 | 1,170,965,640 |
| 2015-07-10 | $4.91 | $5.21 | $4.91 | $5.21 | $4.46 | 834,260,480 |
| 2015-07-09 | $4.31 | $4.74 | $3.88 | $4.74 | $4.05 | 1,083,942,760 |
| 2015-07-08 | $4.32 | $4.45 | $4.31 | $4.31 | $3.69 | 619,401,170 |
| 2015-07-07 | $5.15 | $5.25 | $4.78 | $4.94 | $4.10 | 893,048,630 |
| 2015-07-06 | $5.69 | $5.69 | $4.78 | $5.30 | $4.40 | 943,871,450 |
GD Power Development Company Ltd (600795) News Headlines
Recent GD Power Development Company Ltd (600795) News
Similar Companies to GD Power Development Company Ltd (600795) 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 | -- | -- | -- |