Inner Mongolia MengDian HuaNeng Thermal (600863) Exchange: SHG
Data as of July 11, 2025
$4.09 ($-0.06) -1.45%
Inner Mongolia MengDian HuaNeng Thermal - Daily Information
Click for more stock information on Inner Mongolia MengDian HuaNeng Thermal.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $4.15 |
| Previous Close | $4.09 |
| High | $4.16 |
| Low | $4.08 |
| Adjusted Open | $4.15 |
| Previous Adjusted Close | $4.09 |
| Adjusted High | $4.16 |
| Adjusted Low | $4.08 |
Invest in Inner Mongolia MengDian HuaNeng Thermal (600863)
Historical Stock Data for Inner Mongolia MengDian HuaNeng Thermal (600863)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $4.15 | $4.16 | $4.08 | $4.09 | $4.09 | 84,126,560 |
| 2025-06-26 | $4.15 | $4.18 | $4.14 | $4.15 | $4.15 | 44,090,900 |
| 2025-06-25 | $4.12 | $4.16 | $4.11 | $4.15 | $4.15 | 36,900,990 |
| 2025-06-24 | $4.11 | $4.13 | $4.10 | $4.11 | $4.11 | 30,841,540 |
| 2025-06-23 | $4.13 | $4.14 | $4.09 | $4.10 | $4.10 | 43,297,120 |
| 2025-06-20 | $4.15 | $4.18 | $4.13 | $4.13 | $4.13 | 35,316,990 |
| 2025-06-19 | $4.19 | $4.20 | $4.13 | $4.15 | $4.15 | 46,734,340 |
| 2025-06-18 | $4.22 | $4.24 | $4.19 | $4.19 | $4.19 | 35,273,730 |
| 2025-06-17 | $4.19 | $4.22 | $4.15 | $4.22 | $4.22 | 43,489,500 |
| 2025-06-13 | $4.21 | $4.25 | $4.21 | $4.22 | $4.22 | 60,783,050 |
| 2025-06-12 | $4.19 | $4.23 | $4.17 | $4.21 | $4.21 | 47,366,340 |
| 2025-06-11 | $4.22 | $4.23 | $4.19 | $4.19 | $4.19 | 39,715,020 |
| 2025-06-10 | $4.19 | $4.23 | $4.17 | $4.23 | $4.23 | 71,773,160 |
| 2025-06-09 | $4.13 | $4.19 | $4.13 | $4.19 | $4.19 | 49,219,530 |
| 2025-06-06 | $4.17 | $4.17 | $4.12 | $4.13 | $4.13 | 42,674,290 |
| 2025-06-05 | $4.17 | $4.21 | $4.13 | $4.16 | $4.16 | 70,218,830 |
| 2025-06-04 | $4.05 | $4.19 | $4.04 | $4.16 | $4.16 | 159,066,540 |
| 2025-06-03 | $4.04 | $4.07 | $4.01 | $4.06 | $4.06 | 70,099,310 |
| 2025-05-30 | $4.05 | $4.06 | $4.03 | $4.04 | $4.04 | 44,306,620 |
| 2025-05-29 | $4.04 | $4.06 | $4.04 | $4.04 | $4.04 | 34,915,940 |
| 2025-05-28 | $4.05 | $4.06 | $4.03 | $4.04 | $4.04 | 30,456,990 |
| 2025-05-27 | $4.06 | $4.08 | $4.04 | $4.05 | $4.05 | 29,948,610 |
| 2025-05-26 | $4.04 | $4.07 | $4.02 | $4.06 | $4.06 | 38,685,970 |
| 2025-05-23 | $4.05 | $4.07 | $4.02 | $4.03 | $4.03 | 52,325,580 |
| 2025-05-22 | $4.08 | $4.09 | $4.04 | $4.06 | $4.06 | 43,288,980 |
| 2025-05-21 | $4.06 | $4.10 | $4.06 | $4.08 | $4.08 | 69,383,230 |
| 2025-05-20 | $4.05 | $4.07 | $4.04 | $4.06 | $4.06 | 42,780,930 |
| 2025-05-19 | $4.03 | $4.05 | $4.03 | $4.04 | $4.04 | 28,779,810 |
| 2025-05-16 | $4.05 | $4.07 | $4.02 | $4.03 | $4.03 | 37,940,630 |
| 2025-05-15 | $4.06 | $4.09 | $4.05 | $4.05 | $4.05 | 46,248,620 |
| 2025-05-14 | $4.07 | $4.08 | $4.04 | $4.07 | $4.07 | 41,062,020 |
| 2025-05-13 | $4.07 | $4.08 | $4.04 | $4.07 | $4.07 | 49,251,700 |
| 2025-05-12 | $4.08 | $4.10 | $4.04 | $4.05 | $4.05 | 59,767,410 |
| 2025-05-09 | $4.01 | $4.09 | $4.00 | $4.08 | $4.08 | 109,473,950 |
| 2025-05-08 | $4.01 | $4.02 | $3.99 | $4.01 | $4.01 | 40,036,850 |
| 2025-05-07 | $4.02 | $4.04 | $4.00 | $4.01 | $4.01 | 50,857,560 |
| 2025-05-06 | $3.99 | $4.02 | $3.98 | $4.01 | $4.01 | 52,830,760 |
| 2025-04-30 | $4.02 | $4.02 | $3.98 | $3.99 | $3.99 | 46,193,340 |
| 2025-04-29 | $4.08 | $4.09 | $4.00 | $4.02 | $4.02 | 96,375,560 |
| 2025-04-28 | $4.05 | $4.12 | $4.02 | $4.09 | $4.09 | 126,235,710 |
| 2025-04-25 | $4.02 | $4.06 | $3.96 | $4.04 | $4.04 | 111,083,060 |
| 2025-04-24 | $4.01 | $4.08 | $4.00 | $4.06 | $4.06 | 75,271,970 |
| 2025-04-23 | $4.04 | $4.04 | $3.99 | $4.01 | $4.01 | 42,435,790 |
| 2025-04-22 | $4.03 | $4.07 | $4.02 | $4.03 | $4.03 | 51,286,570 |
| 2025-04-21 | $4.04 | $4.06 | $4.02 | $4.03 | $4.03 | 43,017,330 |
| 2025-04-18 | $4.04 | $4.05 | $4.00 | $4.04 | $4.04 | 33,793,510 |
| 2025-04-17 | $4.06 | $4.10 | $4.03 | $4.04 | $4.04 | 52,579,910 |
| 2025-04-16 | $4.02 | $4.08 | $3.99 | $4.08 | $4.08 | 85,143,170 |
| 2025-04-15 | $4.00 | $4.02 | $3.97 | $4.02 | $4.02 | 52,762,520 |
| 2025-04-14 | $3.94 | $4.00 | $3.93 | $4.00 | $4.00 | 63,705,320 |
| 2025-04-11 | $3.95 | $3.96 | $3.91 | $3.94 | $3.94 | 51,430,100 |
| 2025-04-10 | $3.98 | $4.00 | $3.94 | $3.96 | $3.96 | 79,688,700 |
| 2025-04-09 | $3.93 | $4.01 | $3.83 | $3.98 | $3.98 | 124,104,960 |
| 2025-04-08 | $3.87 | $3.97 | $3.86 | $3.96 | $3.96 | 93,985,620 |
| 2025-04-07 | $3.96 | $3.97 | $3.76 | $3.87 | $3.87 | 146,676,030 |
| 2025-04-03 | $4.01 | $4.07 | $4.00 | $4.06 | $4.06 | 57,821,840 |
| 2025-04-02 | $4.07 | $4.07 | $4.01 | $4.03 | $4.03 | 52,177,420 |
| 2025-04-01 | $3.95 | $4.08 | $3.95 | $4.06 | $4.06 | 107,113,530 |
| 2025-03-31 | $3.93 | $4.02 | $3.92 | $3.96 | $3.96 | 64,549,890 |
| 2025-03-28 | $3.95 | $3.98 | $3.92 | $3.93 | $3.93 | 41,100,920 |
| 2025-03-27 | $4.00 | $4.01 | $3.94 | $3.96 | $3.96 | 56,548,870 |
| 2025-03-26 | $4.03 | $4.04 | $3.98 | $3.99 | $3.99 | 50,814,360 |
| 2025-03-25 | $3.98 | $4.03 | $3.95 | $4.02 | $4.02 | 73,051,520 |
| 2025-03-24 | $3.98 | $4.01 | $3.94 | $3.98 | $3.98 | 59,396,350 |
| 2025-03-21 | $3.96 | $4.02 | $3.96 | $3.98 | $3.98 | 72,159,300 |
| 2025-03-20 | $3.99 | $4.02 | $3.95 | $3.96 | $3.96 | 61,682,770 |
| 2025-03-19 | $3.92 | $4.00 | $3.90 | $3.99 | $3.99 | 66,160,120 |
| 2025-03-18 | $3.95 | $3.97 | $3.90 | $3.92 | $3.92 | 52,564,250 |
| 2025-03-17 | $3.93 | $4.00 | $3.92 | $3.95 | $3.95 | 81,680,750 |
| 2025-03-14 | $3.91 | $3.95 | $3.88 | $3.93 | $3.93 | 97,406,330 |
| 2025-03-13 | $3.83 | $3.92 | $3.82 | $3.91 | $3.91 | 132,442,870 |
| 2025-03-12 | $3.85 | $3.85 | $3.81 | $3.83 | $3.83 | 60,335,600 |
| 2025-03-11 | $3.81 | $3.85 | $3.80 | $3.85 | $3.85 | 56,152,750 |
| 2025-03-10 | $3.81 | $3.85 | $3.80 | $3.82 | $3.82 | 59,105,530 |
| 2025-03-07 | $3.83 | $3.84 | $3.78 | $3.81 | $3.81 | 75,088,080 |
| 2025-03-06 | $3.89 | $3.89 | $3.81 | $3.84 | $3.84 | 112,116,270 |
| 2025-03-05 | $3.78 | $3.90 | $3.77 | $3.89 | $3.89 | 147,862,690 |
| 2025-03-04 | $3.72 | $3.79 | $3.71 | $3.77 | $3.77 | 108,567,130 |
| 2025-03-03 | $3.73 | $3.74 | $3.70 | $3.70 | $3.70 | 73,825,340 |
| 2025-02-28 | $3.73 | $3.77 | $3.71 | $3.73 | $3.73 | 93,222,130 |
| 2025-02-27 | $3.73 | $3.75 | $3.72 | $3.74 | $3.74 | 79,731,180 |
| 2025-02-26 | $3.76 | $3.78 | $3.72 | $3.75 | $3.75 | 103,312,810 |
| 2025-02-25 | $3.73 | $3.84 | $3.72 | $3.78 | $3.78 | 147,333,100 |
| 2025-02-24 | $3.81 | $3.83 | $3.71 | $3.74 | $3.74 | 208,407,590 |
| 2025-02-10 | $4.16 | $4.18 | $4.12 | $4.13 | $4.13 | 53,712,090 |
| 2025-02-07 | $4.14 | $4.18 | $4.13 | $4.17 | $4.17 | 50,426,700 |
| 2025-02-06 | $4.14 | $4.16 | $4.12 | $4.15 | $4.15 | 41,289,430 |
| 2025-02-05 | $4.21 | $4.21 | $4.13 | $4.15 | $4.15 | 44,688,230 |
| 2025-01-27 | $4.11 | $4.22 | $4.11 | $4.19 | $4.19 | 68,634,270 |
| 2025-01-24 | $4.10 | $4.12 | $4.07 | $4.11 | $4.11 | 37,222,880 |
| 2025-01-23 | $4.12 | $4.17 | $4.09 | $4.10 | $4.10 | 43,912,890 |
| 2025-01-22 | $4.10 | $4.12 | $4.06 | $4.09 | $4.09 | 36,407,040 |
| 2025-01-21 | $4.15 | $4.15 | $4.10 | $4.11 | $4.11 | 30,158,030 |
| 2025-01-20 | $4.16 | $4.20 | $4.12 | $4.13 | $4.13 | 46,322,600 |
| 2025-01-17 | $4.16 | $4.17 | $4.12 | $4.16 | $4.16 | 33,844,940 |
| 2025-01-16 | $4.15 | $4.18 | $4.13 | $4.15 | $4.15 | 35,928,230 |
| 2025-01-15 | $4.14 | $4.18 | $4.11 | $4.14 | $4.14 | 34,107,410 |
| 2025-01-14 | $4.08 | $4.16 | $4.07 | $4.14 | $4.14 | 47,001,740 |
| 2025-01-13 | $4.07 | $4.11 | $4.06 | $4.08 | $4.08 | 43,158,510 |
| 2025-01-09 | $4.21 | $4.21 | $4.11 | $4.12 | $4.12 | 52,823,190 |
| 2025-01-08 | $4.20 | $4.24 | $4.15 | $4.21 | $4.21 | 52,087,240 |
| 2025-01-07 | $4.25 | $4.26 | $4.16 | $4.19 | $4.19 | 55,162,910 |
| 2025-01-06 | $4.24 | $4.28 | $4.20 | $4.26 | $4.26 | 54,650,930 |
| 2025-01-03 | $4.25 | $4.30 | $4.21 | $4.23 | $4.23 | 64,386,350 |
| 2025-01-02 | $4.34 | $4.36 | $4.21 | $4.24 | $4.24 | 74,066,930 |
| 2024-12-31 | $4.38 | $4.42 | $4.32 | $4.33 | $4.33 | 70,245,390 |
| 2024-12-30 | $4.37 | $4.39 | $4.36 | $4.38 | $4.38 | 58,918,110 |
| 2024-12-27 | $4.34 | $4.38 | $4.32 | $4.37 | $4.37 | 61,249,760 |
| 2024-12-26 | $4.44 | $4.44 | $4.33 | $4.34 | $4.34 | 75,562,280 |
| 2024-12-25 | $4.45 | $4.46 | $4.41 | $4.44 | $4.44 | 37,809,720 |
| 2024-12-24 | $4.40 | $4.45 | $4.38 | $4.44 | $4.44 | 42,640,440 |
| 2024-12-23 | $4.36 | $4.45 | $4.34 | $4.41 | $4.41 | 63,172,200 |
| 2024-12-20 | $4.42 | $4.44 | $4.34 | $4.36 | $4.36 | 49,794,010 |
| 2024-12-19 | $4.48 | $4.51 | $4.40 | $4.42 | $4.42 | 60,504,570 |
| 2024-12-18 | $4.47 | $4.53 | $4.45 | $4.50 | $4.50 | 60,342,790 |
| 2024-12-17 | $4.49 | $4.53 | $4.44 | $4.46 | $4.46 | 62,436,660 |
| 2024-12-16 | $4.43 | $4.50 | $4.42 | $4.49 | $4.49 | 83,421,370 |
| 2024-12-13 | $4.44 | $4.46 | $4.39 | $4.43 | $4.43 | 83,233,380 |
| 2024-12-12 | $4.43 | $4.46 | $4.41 | $4.44 | $4.44 | 53,589,100 |
| 2024-12-11 | $4.37 | $4.44 | $4.36 | $4.44 | $4.44 | 66,807,230 |
| 2024-12-10 | $4.48 | $4.48 | $4.37 | $4.37 | $4.37 | 77,307,350 |
| 2024-12-09 | $4.37 | $4.44 | $4.36 | $4.41 | $4.41 | 69,279,110 |
| 2024-12-06 | $4.30 | $4.39 | $4.29 | $4.38 | $4.38 | 76,652,460 |
| 2024-12-05 | $4.34 | $4.35 | $4.29 | $4.29 | $4.29 | 52,835,490 |
| 2024-12-04 | $4.30 | $4.37 | $4.28 | $4.35 | $4.35 | 79,715,510 |
| 2024-12-03 | $4.26 | $4.31 | $4.24 | $4.31 | $4.31 | 70,179,010 |
| 2024-12-02 | $4.23 | $4.28 | $4.22 | $4.26 | $4.26 | 66,779,970 |
| 2024-11-29 | $4.24 | $4.26 | $4.23 | $4.24 | $4.24 | 53,512,680 |
| 2024-11-28 | $4.28 | $4.29 | $4.23 | $4.24 | $4.24 | 39,885,650 |
| 2024-11-27 | $4.25 | $4.29 | $4.18 | $4.29 | $4.29 | 54,713,870 |
| 2024-11-26 | $4.24 | $4.27 | $4.21 | $4.25 | $4.25 | 39,287,580 |
| 2024-11-25 | $4.29 | $4.31 | $4.21 | $4.24 | $4.24 | 51,557,970 |
| 2024-11-22 | $4.40 | $4.44 | $4.27 | $4.28 | $4.28 | 86,358,660 |
| 2024-11-21 | $4.40 | $4.43 | $4.38 | $4.41 | $4.41 | 44,262,580 |
| 2024-11-20 | $4.39 | $4.42 | $4.37 | $4.41 | $4.41 | 47,441,710 |
| 2024-11-19 | $4.42 | $4.42 | $4.35 | $4.39 | $4.39 | 52,690,960 |
| 2024-11-18 | $4.37 | $4.46 | $4.37 | $4.41 | $4.41 | 77,625,050 |
| 2024-11-15 | $4.39 | $4.43 | $4.36 | $4.37 | $4.37 | 54,602,940 |
| 2024-11-14 | $4.45 | $4.48 | $4.39 | $4.39 | $4.39 | 62,774,450 |
| 2024-11-13 | $4.42 | $4.47 | $4.41 | $4.45 | $4.45 | 46,415,160 |
| 2024-11-12 | $4.48 | $4.51 | $4.41 | $4.42 | $4.42 | 70,548,790 |
| 2024-11-11 | $4.50 | $4.51 | $4.43 | $4.48 | $4.48 | 71,371,480 |
| 2024-11-08 | $4.58 | $4.62 | $4.50 | $4.51 | $4.51 | 100,952,960 |
| 2024-11-07 | $4.46 | $4.56 | $4.45 | $4.56 | $4.56 | 84,347,380 |
| 2024-11-06 | $4.54 | $4.54 | $4.46 | $4.48 | $4.48 | 73,288,020 |
| 2024-11-05 | $4.48 | $4.54 | $4.47 | $4.54 | $4.54 | 71,403,740 |
| 2024-11-04 | $4.50 | $4.51 | $4.44 | $4.49 | $4.49 | 58,869,020 |
| 2024-11-01 | $4.46 | $4.55 | $4.41 | $4.50 | $4.50 | 88,635,980 |
| 2024-10-31 | $4.43 | $4.50 | $4.41 | $4.46 | $4.46 | 69,376,660 |
| 2024-10-30 | $4.45 | $4.49 | $4.38 | $4.44 | $4.44 | 75,869,480 |
| 2024-10-29 | $4.61 | $4.64 | $4.46 | $4.47 | $4.47 | 100,807,290 |
| 2024-10-28 | $4.55 | $4.60 | $4.50 | $4.59 | $4.59 | 70,507,180 |
| 2024-10-25 | $4.63 | $4.64 | $4.55 | $4.57 | $4.57 | 82,526,390 |
| 2024-10-24 | $4.60 | $4.64 | $4.57 | $4.63 | $4.63 | 49,826,300 |
| 2024-10-23 | $4.64 | $4.67 | $4.58 | $4.63 | $4.63 | 76,780,740 |
| 2024-10-22 | $4.54 | $4.64 | $4.53 | $4.62 | $4.62 | 111,212,750 |
| 2024-10-21 | $4.56 | $4.58 | $4.48 | $4.50 | $4.50 | 74,632,900 |
| 2024-10-18 | $4.52 | $4.61 | $4.48 | $4.55 | $4.55 | 74,191,020 |
| 2024-10-17 | $4.57 | $4.62 | $4.51 | $4.51 | $4.51 | 52,857,970 |
| 2024-10-16 | $4.50 | $4.61 | $4.50 | $4.57 | $4.57 | 69,116,920 |
| 2024-10-15 | $4.68 | $4.75 | $4.53 | $4.53 | $4.53 | 126,524,100 |
| 2024-10-14 | $4.60 | $4.72 | $4.56 | $4.67 | $4.67 | 88,112,470 |
| 2024-10-11 | $4.69 | $4.72 | $4.53 | $4.57 | $4.57 | 94,781,530 |
| 2024-10-10 | $4.56 | $4.82 | $4.56 | $4.70 | $4.70 | 142,943,780 |
| 2024-10-09 | $4.67 | $4.71 | $4.49 | $4.53 | $4.53 | 150,116,660 |
| 2024-10-08 | $5.19 | $5.25 | $4.63 | $4.73 | $4.73 | 265,298,710 |
| 2024-09-30 | $4.62 | $4.88 | $4.59 | $4.80 | $4.80 | 206,829,370 |
| 2024-09-27 | $4.55 | $4.57 | $4.48 | $4.56 | $4.56 | 69,674,220 |
| 2024-09-26 | $4.43 | $4.50 | $4.37 | $4.49 | $4.49 | 82,334,130 |
| 2024-09-25 | $4.43 | $4.51 | $4.41 | $4.45 | $4.45 | 89,274,250 |
| 2024-09-24 | $4.32 | $4.41 | $4.27 | $4.40 | $4.40 | 86,318,260 |
| 2024-09-23 | $4.16 | $4.32 | $4.15 | $4.29 | $4.29 | 70,618,340 |
| 2024-09-20 | $4.13 | $4.18 | $4.10 | $4.17 | $4.17 | 49,547,520 |
| 2024-09-19 | $4.15 | $4.16 | $4.05 | $4.13 | $4.13 | 52,333,130 |
| 2024-09-18 | $4.05 | $4.14 | $4.05 | $4.14 | $4.14 | 43,491,590 |
| 2024-09-13 | $4.03 | $4.10 | $4.02 | $4.06 | $4.06 | 51,229,420 |
| 2024-09-12 | $4.02 | $4.09 | $4.02 | $4.04 | $4.04 | 61,146,350 |
| 2024-09-11 | $4.10 | $4.12 | $3.96 | $4.00 | $4.00 | 104,879,240 |
| 2024-09-10 | $4.16 | $4.19 | $4.08 | $4.13 | $4.13 | 40,958,750 |
| 2024-09-09 | $4.25 | $4.26 | $4.12 | $4.14 | $4.14 | 52,661,030 |
| 2024-09-06 | $4.31 | $4.35 | $4.25 | $4.26 | $4.26 | 30,785,560 |
| 2024-09-05 | $4.35 | $4.38 | $4.30 | $4.33 | $4.33 | 33,047,610 |
| 2024-09-04 | $4.33 | $4.37 | $4.29 | $4.35 | $4.35 | 37,837,840 |
| 2024-09-03 | $4.38 | $4.44 | $4.30 | $4.35 | $4.35 | 54,986,660 |
| 2024-09-02 | $4.28 | $4.42 | $4.26 | $4.37 | $4.37 | 84,339,020 |
| 2024-08-30 | $4.29 | $4.33 | $4.23 | $4.27 | $4.27 | 56,194,870 |
| 2024-08-29 | $4.32 | $4.35 | $4.28 | $4.29 | $4.29 | 47,751,950 |
| 2024-08-28 | $4.28 | $4.35 | $4.27 | $4.32 | $4.32 | 59,518,950 |
| 2024-08-27 | $4.28 | $4.29 | $4.23 | $4.29 | $4.29 | 51,111,550 |
| 2024-08-26 | $4.12 | $4.28 | $4.11 | $4.27 | $4.27 | 128,615,260 |
| 2024-08-23 | $4.07 | $4.09 | $4.02 | $4.05 | $4.05 | 33,181,850 |
| 2024-08-22 | $4.04 | $4.10 | $4.02 | $4.07 | $4.07 | 31,378,950 |
| 2024-08-21 | $4.08 | $4.09 | $4.00 | $4.04 | $4.04 | 45,025,850 |
| 2024-08-20 | $4.19 | $4.20 | $4.04 | $4.08 | $4.08 | 58,868,450 |
| 2024-08-19 | $4.16 | $4.22 | $4.15 | $4.18 | $4.18 | 39,293,470 |
| 2024-08-16 | $4.22 | $4.24 | $4.14 | $4.16 | $4.16 | 50,676,300 |
| 2024-08-15 | $4.18 | $4.22 | $4.15 | $4.22 | $4.22 | 36,075,410 |
| 2024-08-14 | $4.15 | $4.21 | $4.12 | $4.18 | $4.18 | 51,821,270 |
| 2024-08-13 | $4.14 | $4.17 | $4.11 | $4.14 | $4.14 | 33,487,980 |
| 2024-08-12 | $4.12 | $4.15 | $4.09 | $4.14 | $4.14 | 51,371,680 |
| 2024-08-09 | $4.14 | $4.19 | $4.13 | $4.13 | $4.13 | 42,069,030 |
| 2024-08-08 | $4.08 | $4.15 | $4.03 | $4.12 | $4.12 | 66,594,100 |
| 2024-08-07 | $4.07 | $4.12 | $4.06 | $4.09 | $4.09 | 54,765,390 |
| 2024-08-06 | $4.12 | $4.17 | $4.03 | $4.07 | $4.07 | 74,773,000 |
| 2024-08-05 | $4.20 | $4.22 | $4.09 | $4.09 | $4.09 | 66,651,010 |
| 2024-08-02 | $4.23 | $4.25 | $4.20 | $4.22 | $4.22 | 41,382,510 |
| 2024-08-01 | $4.29 | $4.34 | $4.25 | $4.26 | $4.26 | 46,330,440 |
| 2024-07-31 | $4.23 | $4.29 | $4.18 | $4.29 | $4.29 | 56,245,990 |
| 2024-07-30 | $4.35 | $4.35 | $4.22 | $4.24 | $4.24 | 50,944,180 |
| 2024-07-29 | $4.27 | $4.37 | $4.26 | $4.34 | $4.34 | 55,053,180 |
| 2024-07-26 | $4.31 | $4.31 | $4.20 | $4.26 | $4.26 | 51,361,520 |
| 2024-07-25 | $4.51 | $4.52 | $4.38 | $4.42 | $4.42 | 60,452,210 |
| 2024-07-24 | $4.31 | $4.52 | $4.31 | $4.46 | $4.46 | 100,041,150 |
| 2024-07-23 | $4.41 | $4.44 | $4.32 | $4.32 | $4.32 | 54,783,600 |
| 2024-07-22 | $4.48 | $4.49 | $4.38 | $4.41 | $4.41 | 41,281,080 |
| 2024-07-19 | $4.46 | $4.52 | $4.45 | $4.48 | $4.48 | 49,592,600 |
| 2024-07-18 | $4.40 | $4.49 | $4.36 | $4.49 | $4.49 | 65,829,130 |
| 2024-07-17 | $4.56 | $4.57 | $4.39 | $4.40 | $4.40 | 111,217,900 |
| 2024-07-16 | $4.56 | $4.62 | $4.53 | $4.57 | $4.57 | 46,880,500 |
| 2024-07-15 | $4.52 | $4.59 | $4.46 | $4.55 | $4.55 | 62,046,300 |
| 2024-07-12 | $4.61 | $4.69 | $4.53 | $4.53 | $4.53 | 78,767,160 |
| 2024-07-11 | $4.68 | $4.70 | $4.54 | $4.64 | $4.64 | 84,738,750 |
| 2024-07-10 | $4.85 | $4.87 | $4.62 | $4.64 | $4.64 | 104,386,710 |
| 2024-07-09 | $4.74 | $4.85 | $4.69 | $4.85 | $4.85 | 89,271,820 |
| 2024-07-08 | $4.65 | $4.76 | $4.62 | $4.71 | $4.71 | 73,709,650 |
| 2024-07-05 | $4.70 | $4.71 | $4.60 | $4.66 | $4.66 | 52,240,250 |
| 2024-07-04 | $4.73 | $4.77 | $4.69 | $4.70 | $4.70 | 44,244,290 |
| 2024-07-03 | $4.77 | $4.79 | $4.70 | $4.73 | $4.73 | 47,888,650 |
| 2024-07-02 | $4.74 | $4.78 | $4.71 | $4.78 | $4.78 | 63,307,370 |
| 2024-07-01 | $4.65 | $4.76 | $4.63 | $4.74 | $4.74 | 82,978,740 |
| 2024-06-28 | $4.47 | $4.67 | $4.45 | $4.64 | $4.64 | 127,261,900 |
| 2024-06-27 | $4.53 | $4.60 | $4.46 | $4.48 | $4.48 | 65,912,550 |
| 2024-06-26 | $4.49 | $4.53 | $4.41 | $4.52 | $4.52 | 59,340,450 |
| 2024-06-25 | $4.49 | $4.52 | $4.47 | $4.50 | $4.50 | 46,232,640 |
| 2024-06-24 | $4.53 | $4.55 | $4.47 | $4.49 | $4.49 | 58,143,880 |
| 2024-06-21 | $4.60 | $4.63 | $4.52 | $4.54 | $4.54 | 66,450,320 |
| 2024-06-20 | $4.56 | $4.61 | $4.54 | $4.59 | $4.59 | 63,281,440 |
| 2024-06-19 | $4.55 | $4.59 | $4.53 | $4.56 | $4.56 | 47,734,340 |
| 2024-06-18 | $4.58 | $4.60 | $4.51 | $4.57 | $4.57 | 64,364,060 |
| 2024-06-17 | $4.59 | $4.64 | $4.54 | $4.58 | $4.58 | 69,892,210 |
| 2024-06-14 | $4.70 | $4.74 | $4.60 | $4.61 | $4.61 | 98,205,430 |
| 2024-06-13 | $4.71 | $4.77 | $4.65 | $4.70 | $4.70 | 79,759,900 |
| 2024-06-12 | $4.60 | $4.71 | $4.57 | $4.69 | $4.69 | 78,158,880 |
| 2024-06-11 | $4.76 | $4.78 | $4.56 | $4.61 | $4.61 | 118,450,650 |
| 2024-06-07 | $4.68 | $4.75 | $4.66 | $4.75 | $4.75 | 87,048,610 |
| 2024-06-06 | $4.62 | $4.77 | $4.61 | $4.69 | $4.69 | 124,025,090 |
| 2024-06-05 | $4.63 | $4.67 | $4.60 | $4.62 | $4.62 | 67,060,180 |
| 2024-06-04 | $4.55 | $4.65 | $4.53 | $4.64 | $4.64 | 85,409,850 |
| 2024-06-03 | $4.55 | $4.60 | $4.50 | $4.57 | $4.57 | 78,854,150 |
| 2024-05-31 | $4.57 | $4.60 | $4.54 | $4.54 | $4.54 | 66,806,130 |
| 2024-05-30 | $4.65 | $4.66 | $4.54 | $4.56 | $4.56 | 91,897,880 |
| 2024-05-29 | $4.63 | $4.68 | $4.57 | $4.66 | $4.66 | 89,729,050 |
| 2024-05-28 | $4.64 | $4.70 | $4.62 | $4.65 | $4.65 | 120,625,590 |
| 2024-05-27 | $4.58 | $4.65 | $4.54 | $4.63 | $4.63 | 123,522,270 |
| 2024-05-24 | $4.45 | $4.63 | $4.44 | $4.58 | $4.58 | 166,740,500 |
| 2024-05-23 | $4.50 | $4.55 | $4.45 | $4.46 | $4.46 | 77,742,270 |
| 2024-05-22 | $4.52 | $4.58 | $4.50 | $4.51 | $4.51 | 82,193,120 |
| 2024-05-21 | $4.54 | $4.54 | $4.49 | $4.52 | $4.52 | 64,825,510 |
| 2024-05-20 | $4.45 | $4.55 | $4.43 | $4.55 | $4.55 | 104,156,380 |
| 2024-05-17 | $4.42 | $4.47 | $4.41 | $4.45 | $4.45 | 64,837,990 |
| 2024-05-16 | $4.50 | $4.51 | $4.41 | $4.42 | $4.42 | 92,516,760 |
| 2024-05-15 | $4.57 | $4.61 | $4.47 | $4.51 | $4.51 | 96,689,630 |
| 2024-05-14 | $4.60 | $4.62 | $4.55 | $4.59 | $4.59 | 111,003,540 |
| 2024-05-13 | $4.62 | $4.68 | $4.54 | $4.64 | $4.64 | 143,543,140 |
| 2024-05-10 | $4.51 | $4.61 | $4.51 | $4.61 | $4.61 | 108,865,350 |
| 2024-05-09 | $4.44 | $4.53 | $4.42 | $4.52 | $4.52 | 92,865,690 |
| 2024-05-08 | $4.42 | $4.50 | $4.41 | $4.44 | $4.44 | 84,949,730 |
| 2024-05-07 | $4.46 | $4.50 | $4.40 | $4.43 | $4.43 | 102,670,920 |
| 2024-05-06 | $4.38 | $4.47 | $4.34 | $4.47 | $4.47 | 127,038,730 |
| 2024-04-30 | $4.36 | $4.44 | $4.34 | $4.37 | $4.37 | 126,828,180 |
| 2024-04-29 | $4.53 | $4.53 | $4.33 | $4.37 | $4.37 | 182,930,880 |
| 2024-04-26 | $4.42 | $4.53 | $4.42 | $4.49 | $4.49 | 125,483,970 |
| 2024-04-25 | $4.45 | $4.49 | $4.43 | $4.45 | $4.45 | 73,243,640 |
| 2024-04-24 | $4.49 | $4.56 | $4.45 | $4.48 | $4.48 | 106,389,560 |
| 2024-04-23 | $4.45 | $4.49 | $4.38 | $4.45 | $4.45 | 108,026,430 |
| 2024-04-22 | $4.55 | $4.65 | $4.45 | $4.50 | $4.50 | 124,457,630 |
| 2024-04-19 | $4.67 | $4.74 | $4.55 | $4.60 | $4.60 | 166,914,210 |
| 2024-04-18 | $4.79 | $4.85 | $4.63 | $4.68 | $4.68 | 264,830,600 |
| 2024-04-17 | $4.88 | $4.92 | $4.80 | $4.91 | $4.91 | 96,764,390 |
| 2024-04-16 | $4.94 | $4.98 | $4.83 | $4.89 | $4.89 | 100,334,990 |
| 2024-04-15 | $4.83 | $4.98 | $4.77 | $4.95 | $4.95 | 117,411,130 |
| 2024-04-12 | $4.82 | $4.85 | $4.78 | $4.81 | $4.81 | 67,421,870 |
| 2024-04-11 | $4.67 | $4.87 | $4.64 | $4.82 | $4.82 | 134,469,880 |
| 2024-04-10 | $4.65 | $4.73 | $4.64 | $4.67 | $4.67 | 88,475,170 |
| 2024-04-09 | $4.74 | $4.75 | $4.64 | $4.65 | $4.65 | 94,957,950 |
| 2024-04-08 | $4.68 | $4.81 | $4.67 | $4.74 | $4.74 | 100,462,980 |
| 2024-04-03 | $4.69 | $4.70 | $4.60 | $4.68 | $4.68 | 61,212,520 |
| 2024-04-02 | $4.63 | $4.74 | $4.62 | $4.68 | $4.68 | 84,212,980 |
| 2024-04-01 | $4.65 | $4.70 | $4.59 | $4.65 | $4.65 | 85,015,470 |
| 2024-03-29 | $4.44 | $4.60 | $4.43 | $4.60 | $4.60 | 87,205,260 |
| 2024-03-28 | $4.43 | $4.47 | $4.37 | $4.44 | $4.44 | 68,592,380 |
| 2024-03-27 | $4.44 | $4.49 | $4.40 | $4.43 | $4.43 | 63,552,780 |
| 2024-03-26 | $4.45 | $4.48 | $4.38 | $4.43 | $4.43 | 64,027,300 |
| 2024-03-25 | $4.40 | $4.52 | $4.38 | $4.46 | $4.46 | 75,550,590 |
| 2024-03-22 | $4.45 | $4.49 | $4.40 | $4.42 | $4.42 | 49,016,230 |
| 2024-03-21 | $4.45 | $4.49 | $4.41 | $4.46 | $4.46 | 64,725,590 |
| 2024-03-20 | $4.45 | $4.50 | $4.38 | $4.45 | $4.45 | 53,937,720 |
| 2024-03-19 | $4.50 | $4.55 | $4.43 | $4.45 | $4.45 | 85,800,110 |
| 2024-03-18 | $4.50 | $4.56 | $4.44 | $4.51 | $4.51 | 87,139,730 |
| 2024-03-15 | $4.49 | $4.56 | $4.45 | $4.51 | $4.51 | 88,604,610 |
| 2024-03-14 | $4.44 | $4.53 | $4.42 | $4.49 | $4.49 | 79,847,250 |
| 2024-03-13 | $4.36 | $4.47 | $4.33 | $4.45 | $4.45 | 99,873,970 |
| 2024-03-12 | $4.57 | $4.58 | $4.35 | $4.36 | $4.36 | 158,446,080 |
| 2024-03-11 | $4.68 | $4.73 | $4.52 | $4.60 | $4.60 | 121,980,370 |
| 2024-03-08 | $4.59 | $4.64 | $4.53 | $4.63 | $4.63 | 96,712,610 |
| 2024-03-07 | $4.57 | $4.66 | $4.55 | $4.57 | $4.57 | 71,267,460 |
| 2024-03-06 | $4.59 | $4.66 | $4.56 | $4.58 | $4.58 | 79,446,220 |
| 2024-03-05 | $4.52 | $4.62 | $4.50 | $4.58 | $4.58 | 86,150,960 |
| 2024-03-04 | $4.38 | $4.54 | $4.37 | $4.54 | $4.54 | 109,605,530 |
| 2024-03-01 | $4.40 | $4.48 | $4.38 | $4.39 | $4.39 | 86,322,250 |
| 2024-02-29 | $4.41 | $4.44 | $4.38 | $4.42 | $4.42 | 90,103,990 |
| 2024-02-28 | $4.33 | $4.47 | $4.29 | $4.41 | $4.41 | 128,915,970 |
| 2024-02-27 | $4.28 | $4.37 | $4.27 | $4.34 | $4.34 | 82,568,830 |
| 2024-02-26 | $4.45 | $4.47 | $4.26 | $4.28 | $4.28 | 132,246,500 |
| 2024-02-23 | $4.40 | $4.65 | $4.40 | $4.46 | $4.46 | 165,770,090 |
| 2024-02-22 | $4.22 | $4.38 | $4.21 | $4.38 | $4.38 | 115,117,120 |
| 2024-02-21 | $4.27 | $4.34 | $4.22 | $4.23 | $4.23 | 109,953,610 |
| 2024-02-20 | $4.21 | $4.33 | $4.18 | $4.29 | $4.29 | 136,600,750 |
| 2024-02-19 | $4.17 | $4.22 | $4.10 | $4.22 | $4.22 | 117,874,950 |
| 2024-02-08 | $4.17 | $4.22 | $4.11 | $4.14 | $4.14 | 124,859,760 |
| 2024-02-07 | $4.05 | $4.17 | $4.03 | $4.16 | $4.16 | 131,274,500 |
| 2024-02-06 | $3.94 | $4.09 | $3.93 | $4.07 | $4.07 | 116,456,730 |
| 2024-02-05 | $3.97 | $4.01 | $3.90 | $3.96 | $3.96 | 116,441,220 |
| 2024-02-02 | $3.99 | $4.06 | $3.91 | $4.00 | $4.00 | 107,432,550 |
| 2024-02-01 | $4.03 | $4.08 | $3.98 | $3.99 | $3.99 | 77,048,090 |
| 2024-01-31 | $3.99 | $4.09 | $3.98 | $4.05 | $4.05 | 83,761,090 |
| 2024-01-30 | $4.07 | $4.10 | $4.01 | $4.03 | $4.03 | 64,431,460 |
| 2024-01-29 | $4.11 | $4.15 | $4.07 | $4.09 | $4.09 | 73,685,600 |
| 2024-01-26 | $4.03 | $4.10 | $4.01 | $4.09 | $4.09 | 66,514,110 |
| 2024-01-25 | $3.96 | $4.04 | $3.95 | $4.03 | $4.03 | 77,151,510 |
| 2024-01-24 | $3.85 | $3.95 | $3.84 | $3.94 | $3.94 | 75,585,340 |
| 2024-01-23 | $3.75 | $3.88 | $3.72 | $3.85 | $3.85 | 70,168,360 |
| 2024-01-22 | $3.90 | $3.91 | $3.74 | $3.79 | $3.79 | 94,140,090 |
| 2024-01-19 | $4.00 | $4.02 | $3.91 | $3.93 | $3.93 | 57,764,670 |
| 2024-01-18 | $4.00 | $4.02 | $3.87 | $3.99 | $3.99 | 138,357,850 |
| 2024-01-17 | $4.08 | $4.10 | $4.01 | $4.02 | $4.02 | 67,957,570 |
| 2024-01-16 | $4.07 | $4.11 | $4.04 | $4.09 | $4.09 | 90,615,510 |
| 2024-01-15 | $4.06 | $4.15 | $4.05 | $4.13 | $4.13 | 73,649,470 |
| 2024-01-12 | $4.04 | $4.09 | $4.03 | $4.07 | $4.07 | 72,118,930 |
| 2024-01-11 | $4.09 | $4.10 | $4.02 | $4.04 | $4.04 | 89,440,870 |
| 2024-01-10 | $4.10 | $4.12 | $4.06 | $4.09 | $4.09 | 53,584,940 |
| 2024-01-09 | $4.11 | $4.14 | $4.05 | $4.11 | $4.11 | 78,114,120 |
| 2024-01-08 | $4.15 | $4.16 | $4.10 | $4.11 | $4.11 | 74,015,280 |
| 2024-01-05 | $4.13 | $4.22 | $4.11 | $4.13 | $4.13 | 134,321,930 |
| 2024-01-04 | $4.07 | $4.10 | $4.04 | $4.10 | $4.10 | 87,878,960 |
| 2024-01-03 | $4.05 | $4.07 | $3.98 | $4.06 | $4.06 | 97,110,910 |
| 2024-01-02 | $3.90 | $4.08 | $3.90 | $4.04 | $4.04 | 159,656,470 |
| 2024-01-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-12-29 | $3.82 | $3.91 | $3.82 | $3.90 | $3.90 | 120,645,170 |
| 2023-12-28 | $3.89 | $3.92 | $3.76 | $3.82 | $3.82 | 130,779,400 |
| 2023-12-27 | $3.84 | $3.90 | $3.83 | $3.89 | $3.89 | 54,078,670 |
| 2023-12-26 | $3.88 | $3.91 | $3.85 | $3.86 | $3.86 | 59,159,140 |
| 2023-12-25 | $3.91 | $3.91 | $3.82 | $3.89 | $3.89 | 69,004,580 |
| 2023-12-22 | $3.86 | $3.93 | $3.86 | $3.90 | $3.90 | 73,919,960 |
| 2023-12-21 | $3.84 | $3.88 | $3.79 | $3.87 | $3.87 | 62,478,040 |
| 2023-12-20 | $3.83 | $3.89 | $3.83 | $3.85 | $3.85 | 66,547,150 |
| 2023-12-19 | $3.82 | $3.85 | $3.80 | $3.83 | $3.83 | 50,931,120 |
| 2023-12-18 | $3.84 | $3.88 | $3.81 | $3.82 | $3.82 | 45,051,480 |
| 2023-12-15 | $3.92 | $3.92 | $3.83 | $3.84 | $3.84 | 66,814,010 |
| 2023-12-14 | $3.93 | $3.94 | $3.87 | $3.91 | $3.91 | 58,385,890 |
| 2023-12-13 | $3.92 | $3.95 | $3.90 | $3.93 | $3.93 | 51,803,600 |
| 2023-12-12 | $3.92 | $3.95 | $3.90 | $3.92 | $3.92 | 45,502,870 |
| 2023-12-11 | $3.93 | $3.95 | $3.87 | $3.94 | $3.94 | 65,564,370 |
| 2023-12-08 | $3.90 | $3.96 | $3.89 | $3.93 | $3.93 | 75,827,770 |
| 2023-12-07 | $3.85 | $3.92 | $3.83 | $3.90 | $3.90 | 63,428,490 |
| 2023-12-06 | $3.84 | $3.87 | $3.80 | $3.84 | $3.84 | 72,131,770 |
| 2023-12-05 | $3.91 | $3.95 | $3.85 | $3.86 | $3.86 | 71,597,500 |
| 2023-12-04 | $3.90 | $3.93 | $3.86 | $3.92 | $3.92 | 64,572,050 |
| 2023-12-01 | $3.81 | $3.89 | $3.79 | $3.88 | $3.88 | 73,443,710 |
| 2023-11-30 | $3.82 | $3.83 | $3.78 | $3.81 | $3.81 | 60,336,270 |
| 2023-11-29 | $3.80 | $3.85 | $3.79 | $3.80 | $3.80 | 64,232,080 |
| 2023-11-28 | $3.76 | $3.81 | $3.74 | $3.80 | $3.80 | 77,659,760 |
| 2023-11-27 | $3.70 | $3.77 | $3.69 | $3.76 | $3.76 | 87,878,920 |
| 2023-11-24 | $3.70 | $3.72 | $3.68 | $3.69 | $3.69 | 44,510,930 |
| 2023-11-23 | $3.68 | $3.71 | $3.66 | $3.70 | $3.70 | 47,952,390 |
| 2023-11-22 | $3.69 | $3.73 | $3.67 | $3.68 | $3.68 | 60,568,180 |
| 2023-11-21 | $3.70 | $3.71 | $3.66 | $3.66 | $3.66 | 78,842,370 |
| 2023-11-20 | $3.65 | $3.71 | $3.63 | $3.68 | $3.68 | 81,758,430 |
| 2023-11-17 | $3.63 | $3.69 | $3.62 | $3.64 | $3.64 | 77,283,810 |
| 2023-11-16 | $3.55 | $3.70 | $3.54 | $3.64 | $3.64 | 170,385,160 |
| 2023-11-15 | $3.57 | $3.57 | $3.54 | $3.56 | $3.56 | 36,113,710 |
| 2023-11-14 | $3.56 | $3.60 | $3.53 | $3.55 | $3.55 | 58,843,360 |
| 2023-11-13 | $3.61 | $3.65 | $3.51 | $3.57 | $3.57 | 88,768,670 |
| 2023-11-10 | $3.53 | $3.57 | $3.47 | $3.56 | $3.56 | 60,537,480 |
| 2023-11-09 | $3.52 | $3.55 | $3.51 | $3.53 | $3.53 | 35,383,490 |
| 2023-11-08 | $3.54 | $3.54 | $3.50 | $3.51 | $3.51 | 34,808,080 |
| 2023-11-07 | $3.55 | $3.56 | $3.53 | $3.53 | $3.53 | 30,161,200 |
| 2023-11-06 | $3.57 | $3.58 | $3.54 | $3.56 | $3.56 | 48,966,890 |
| 2023-11-03 | $3.59 | $3.60 | $3.55 | $3.56 | $3.56 | 40,742,680 |
| 2023-11-02 | $3.60 | $3.60 | $3.57 | $3.58 | $3.58 | 37,450,220 |
| 2023-11-01 | $3.58 | $3.61 | $3.57 | $3.59 | $3.59 | 33,398,550 |
| 2023-10-31 | $3.57 | $3.60 | $3.56 | $3.59 | $3.59 | 36,636,280 |
| 2023-10-30 | $3.60 | $3.63 | $3.56 | $3.57 | $3.57 | 56,610,530 |
| 2023-10-27 | $3.53 | $3.63 | $3.53 | $3.61 | $3.61 | 118,159,670 |
| 2023-10-26 | $3.42 | $3.50 | $3.39 | $3.49 | $3.49 | 64,835,780 |
| 2023-10-25 | $3.41 | $3.44 | $3.41 | $3.42 | $3.42 | 33,509,880 |
| 2023-10-24 | $3.39 | $3.42 | $3.37 | $3.40 | $3.40 | 40,838,910 |
| 2023-10-23 | $3.41 | $3.42 | $3.37 | $3.37 | $3.37 | 55,384,580 |
| 2023-10-20 | $3.42 | $3.45 | $3.38 | $3.42 | $3.42 | 43,564,090 |
| 2023-10-19 | $3.46 | $3.46 | $3.39 | $3.39 | $3.39 | 49,902,370 |
| 2023-10-18 | $3.53 | $3.54 | $3.45 | $3.46 | $3.46 | 66,310,900 |
| 2023-10-17 | $3.53 | $3.59 | $3.53 | $3.55 | $3.55 | 44,374,340 |
| 2023-10-16 | $3.54 | $3.57 | $3.50 | $3.51 | $3.51 | 41,657,920 |
| 2023-10-13 | $3.62 | $3.62 | $3.53 | $3.55 | $3.55 | 58,641,650 |
| 2023-10-12 | $3.56 | $3.64 | $3.56 | $3.62 | $3.62 | 101,262,200 |
| 2023-10-11 | $3.53 | $3.58 | $3.53 | $3.55 | $3.55 | 60,087,440 |
| 2023-10-10 | $3.53 | $3.56 | $3.51 | $3.53 | $3.53 | 47,697,640 |
| 2023-10-09 | $3.51 | $3.54 | $3.50 | $3.53 | $3.53 | 38,884,850 |
| 2023-09-28 | $3.50 | $3.54 | $3.50 | $3.52 | $3.52 | 52,186,290 |
| 2023-09-27 | $3.50 | $3.52 | $3.49 | $3.50 | $3.50 | 37,697,900 |
| 2023-09-26 | $3.50 | $3.52 | $3.47 | $3.51 | $3.51 | 63,651,950 |
| 2023-09-25 | $3.48 | $3.51 | $3.47 | $3.50 | $3.50 | 48,715,720 |
| 2023-09-22 | $3.51 | $3.51 | $3.46 | $3.48 | $3.48 | 50,242,750 |
| 2023-09-21 | $3.49 | $3.54 | $3.48 | $3.50 | $3.50 | 64,962,510 |
| 2023-09-20 | $3.50 | $3.52 | $3.47 | $3.50 | $3.50 | 45,640,250 |
| 2023-09-19 | $3.47 | $3.51 | $3.46 | $3.50 | $3.50 | 53,571,800 |
| 2023-09-18 | $3.49 | $3.50 | $3.46 | $3.47 | $3.47 | 44,964,680 |
| 2023-09-15 | $3.49 | $3.51 | $3.46 | $3.51 | $3.51 | 75,641,700 |
| 2023-09-14 | $3.44 | $3.51 | $3.42 | $3.49 | $3.49 | 88,724,160 |
| 2023-09-13 | $3.45 | $3.46 | $3.41 | $3.43 | $3.43 | 32,676,700 |
| 2023-09-12 | $3.43 | $3.48 | $3.43 | $3.45 | $3.45 | 42,023,930 |
| 2023-09-11 | $3.48 | $3.48 | $3.43 | $3.44 | $3.44 | 71,647,050 |
| 2023-09-08 | $3.40 | $3.50 | $3.40 | $3.47 | $3.47 | 78,293,700 |
| 2023-09-07 | $3.44 | $3.45 | $3.40 | $3.41 | $3.41 | 51,711,500 |
| 2023-09-06 | $3.46 | $3.47 | $3.43 | $3.45 | $3.45 | 43,878,050 |
| 2023-09-05 | $3.43 | $3.49 | $3.41 | $3.47 | $3.47 | 79,682,300 |
| 2023-09-04 | $3.38 | $3.44 | $3.36 | $3.44 | $3.44 | 74,542,040 |
| 2023-09-01 | $3.37 | $3.39 | $3.36 | $3.38 | $3.38 | 35,924,880 |
| 2023-08-31 | $3.36 | $3.39 | $3.36 | $3.39 | $3.39 | 38,870,700 |
| 2023-08-30 | $3.40 | $3.42 | $3.36 | $3.37 | $3.37 | 50,440,620 |
| 2023-08-29 | $3.44 | $3.46 | $3.39 | $3.40 | $3.40 | 107,423,580 |
| 2023-08-28 | $3.59 | $3.59 | $3.43 | $3.44 | $3.44 | 72,589,230 |
| 2023-08-25 | $3.40 | $3.45 | $3.34 | $3.43 | $3.43 | 67,445,400 |
| 2023-08-24 | $3.43 | $3.45 | $3.38 | $3.39 | $3.39 | 50,696,500 |
| 2023-08-23 | $3.46 | $3.48 | $3.43 | $3.44 | $3.44 | 34,889,540 |
| 2023-08-22 | $3.47 | $3.49 | $3.42 | $3.46 | $3.46 | 48,262,360 |
| 2023-08-21 | $3.53 | $3.53 | $3.46 | $3.46 | $3.46 | 46,588,900 |
| 2023-08-18 | $3.51 | $3.55 | $3.50 | $3.52 | $3.52 | 69,061,380 |
| 2023-08-17 | $3.51 | $3.54 | $3.45 | $3.52 | $3.52 | 71,018,590 |
| 2023-08-16 | $3.50 | $3.54 | $3.47 | $3.51 | $3.51 | 62,619,490 |
| 2023-08-15 | $3.48 | $3.52 | $3.47 | $3.51 | $3.51 | 54,820,940 |
| 2023-08-14 | $3.42 | $3.50 | $3.40 | $3.49 | $3.49 | 65,993,170 |
| 2023-08-11 | $3.50 | $3.51 | $3.44 | $3.45 | $3.45 | 49,773,900 |
| 2023-08-10 | $3.50 | $3.52 | $3.49 | $3.50 | $3.50 | 33,391,940 |
| 2023-08-09 | $3.53 | $3.54 | $3.49 | $3.50 | $3.50 | 60,959,130 |
| 2023-08-08 | $3.53 | $3.55 | $3.50 | $3.54 | $3.54 | 68,706,930 |
| 2023-08-07 | $3.53 | $3.55 | $3.52 | $3.53 | $3.53 | 48,425,190 |
| 2023-08-04 | $3.55 | $3.56 | $3.53 | $3.53 | $3.53 | 58,392,940 |
| 2023-08-03 | $3.52 | $3.55 | $3.51 | $3.54 | $3.54 | 57,674,590 |
| 2023-08-02 | $3.56 | $3.56 | $3.51 | $3.53 | $3.53 | 94,125,770 |
| 2023-08-01 | $3.52 | $3.57 | $3.50 | $3.57 | $3.57 | 129,431,420 |
| 2023-07-31 | $3.52 | $3.55 | $3.50 | $3.52 | $3.52 | 109,702,020 |
| 2023-07-28 | $3.49 | $3.53 | $3.44 | $3.52 | $3.52 | 97,603,950 |
| 2023-07-27 | $3.52 | $3.54 | $3.48 | $3.49 | $3.49 | 73,737,250 |
| 2023-07-26 | $3.67 | $3.68 | $3.64 | $3.66 | $3.50 | 66,164,460 |
| 2023-07-25 | $3.71 | $3.72 | $3.64 | $3.67 | $3.51 | 93,882,710 |
| 2023-07-24 | $3.63 | $3.70 | $3.60 | $3.69 | $3.53 | 67,035,810 |
| 2023-07-21 | $3.65 | $3.68 | $3.62 | $3.64 | $3.48 | 55,498,220 |
| 2023-07-20 | $3.73 | $3.73 | $3.64 | $3.65 | $3.49 | 79,501,030 |
| 2023-07-19 | $3.71 | $3.75 | $3.69 | $3.71 | $3.55 | 69,686,820 |
| 2023-07-18 | $3.85 | $3.85 | $3.70 | $3.72 | $3.56 | 130,285,600 |
| 2023-07-17 | $3.90 | $3.90 | $3.76 | $3.85 | $3.68 | 178,360,440 |
| 2023-07-14 | $4.08 | $4.08 | $4.03 | $4.03 | $3.85 | 78,108,430 |
| 2023-07-13 | $4.07 | $4.11 | $4.05 | $4.09 | $3.91 | 75,633,800 |
| 2023-07-12 | $4.07 | $4.10 | $4.04 | $4.08 | $3.90 | 62,186,730 |
| 2023-07-11 | $4.12 | $4.12 | $4.03 | $4.08 | $3.90 | 86,540,240 |
| 2023-07-10 | $4.11 | $4.15 | $4.08 | $4.12 | $3.94 | 77,289,400 |
| 2023-07-07 | $4.07 | $4.11 | $4.04 | $4.06 | $3.88 | 81,784,350 |
| 2023-07-06 | $4.07 | $4.11 | $4.05 | $4.06 | $3.88 | 60,076,660 |
| 2023-07-05 | $4.11 | $4.15 | $4.05 | $4.06 | $3.88 | 72,484,620 |
| 2023-07-04 | $4.15 | $4.17 | $4.09 | $4.10 | $3.92 | 75,785,880 |
| 2023-07-03 | $4.14 | $4.21 | $4.13 | $4.15 | $3.97 | 93,790,520 |
| 2023-06-30 | $4.17 | $4.22 | $4.13 | $4.15 | $4.15 | 57,449,470 |
| 2023-06-29 | $4.23 | $4.25 | $4.16 | $4.17 | $4.17 | 66,838,200 |
| 2023-06-28 | $4.22 | $4.30 | $4.20 | $4.24 | $4.24 | 102,352,310 |
| 2023-06-27 | $4.22 | $4.23 | $4.08 | $4.22 | $4.22 | 125,284,700 |
| 2023-06-26 | $4.18 | $4.27 | $4.15 | $4.22 | $4.22 | 150,675,120 |
| 2023-06-21 | $4.06 | $4.21 | $4.04 | $4.13 | $4.13 | 118,530,070 |
| 2023-06-20 | $4.08 | $4.10 | $4.01 | $4.06 | $4.06 | 66,529,860 |
| 2023-06-19 | $3.98 | $4.09 | $3.95 | $4.08 | $4.08 | 82,964,690 |
| 2023-06-16 | $4.03 | $4.05 | $3.96 | $3.97 | $3.97 | 66,935,840 |
| 2023-06-15 | $4.02 | $4.04 | $3.98 | $4.03 | $4.03 | 52,942,010 |
| 2023-06-14 | $4.08 | $4.10 | $4.00 | $4.01 | $4.01 | 45,797,140 |
| 2023-06-13 | $4.05 | $4.09 | $4.00 | $4.03 | $4.03 | 47,525,410 |
| 2023-06-12 | $4.08 | $4.18 | $4.03 | $4.05 | $4.05 | 78,696,480 |
| 2023-06-09 | $4.05 | $4.10 | $4.01 | $4.08 | $4.08 | 57,073,680 |
| 2023-06-08 | $3.97 | $4.07 | $3.93 | $4.05 | $4.05 | 78,821,780 |
| 2023-06-07 | $3.97 | $3.98 | $3.92 | $3.96 | $3.96 | 53,993,910 |
| 2023-06-06 | $4.07 | $4.08 | $3.94 | $3.95 | $3.95 | 83,763,430 |
| 2023-06-05 | $4.04 | $4.11 | $4.03 | $4.08 | $4.08 | 77,747,400 |
| 2023-06-02 | $4.11 | $4.14 | $4.01 | $4.03 | $4.03 | 108,621,180 |
| 2023-06-01 | $4.16 | $4.17 | $4.07 | $4.09 | $4.09 | 80,478,020 |
| 2023-05-31 | $4.18 | $4.22 | $4.11 | $4.16 | $4.16 | 55,143,740 |
| 2023-05-30 | $4.26 | $4.29 | $4.14 | $4.20 | $4.20 | 104,403,980 |
| 2023-05-29 | $4.16 | $4.33 | $4.14 | $4.29 | $4.29 | 161,955,720 |
| 2023-05-26 | $4.13 | $4.18 | $4.10 | $4.16 | $4.16 | 53,389,310 |
| 2023-05-25 | $4.07 | $4.17 | $4.05 | $4.13 | $4.13 | 62,693,130 |
| 2023-05-24 | $4.11 | $4.16 | $4.07 | $4.08 | $4.08 | 57,732,370 |
| 2023-05-23 | $4.20 | $4.22 | $4.10 | $4.11 | $4.11 | 64,627,850 |
| 2023-05-22 | $4.12 | $4.28 | $4.11 | $4.20 | $4.20 | 103,514,870 |
| 2023-05-19 | $4.17 | $4.19 | $4.10 | $4.13 | $4.13 | 54,122,510 |
| 2023-05-18 | $4.16 | $4.19 | $4.13 | $4.16 | $4.16 | 70,526,760 |
| 2023-05-17 | $4.11 | $4.21 | $4.08 | $4.15 | $4.15 | 89,520,040 |
| 2023-05-16 | $4.11 | $4.15 | $4.07 | $4.11 | $4.11 | 85,143,680 |
| 2023-05-15 | $4.14 | $4.18 | $4.07 | $4.13 | $4.13 | 85,485,650 |
| 2023-05-12 | $4.08 | $4.25 | $4.04 | $4.12 | $4.12 | 133,974,550 |
| 2023-05-11 | $4.05 | $4.14 | $4.00 | $4.07 | $4.07 | 94,555,150 |
| 2023-05-10 | $4.04 | $4.11 | $3.99 | $4.01 | $4.01 | 124,547,430 |
| 2023-05-09 | $4.10 | $4.13 | $4.03 | $4.05 | $4.05 | 104,465,880 |
| 2023-05-08 | $4.15 | $4.18 | $4.09 | $4.11 | $4.11 | 117,756,490 |
| 2023-05-05 | $4.16 | $4.19 | $4.08 | $4.14 | $4.14 | 115,240,320 |
| 2023-05-04 | $4.02 | $4.19 | $4.01 | $4.16 | $4.16 | 164,315,740 |
| 2023-05-03 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-05-02 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-04-28 | $4.05 | $4.06 | $3.96 | $4.03 | $4.03 | 151,366,890 |
| 2023-04-27 | $4.09 | $4.10 | $3.96 | $4.05 | $4.05 | 163,410,070 |
| 2023-04-26 | $3.96 | $4.10 | $3.91 | $4.08 | $4.08 | 202,224,080 |
| 2023-04-25 | $3.85 | $3.97 | $3.83 | $3.94 | $3.94 | 194,231,080 |
| 2023-04-24 | $3.79 | $3.89 | $3.77 | $3.86 | $3.86 | 152,808,400 |
| 2023-04-21 | $3.78 | $3.82 | $3.74 | $3.77 | $3.77 | 121,984,730 |
| 2023-04-20 | $3.76 | $3.79 | $3.66 | $3.79 | $3.79 | 142,521,710 |
| 2023-04-19 | $3.72 | $3.79 | $3.71 | $3.74 | $3.74 | 132,990,670 |
| 2023-04-18 | $3.68 | $3.77 | $3.65 | $3.74 | $3.74 | 268,967,040 |
| 2023-04-17 | $3.63 | $3.75 | $3.53 | $3.63 | $3.63 | 350,894,700 |
| 2023-04-14 | $3.38 | $3.44 | $3.37 | $3.43 | $3.43 | 79,803,030 |
| 2023-04-13 | $3.36 | $3.40 | $3.35 | $3.37 | $3.37 | 52,040,620 |
| 2023-04-12 | $3.37 | $3.37 | $3.34 | $3.35 | $3.35 | 34,243,570 |
| 2023-04-11 | $3.33 | $3.37 | $3.31 | $3.37 | $3.37 | 47,110,540 |
| 2023-04-10 | $3.28 | $3.36 | $3.28 | $3.34 | $3.34 | 65,840,420 |
| 2023-04-07 | $3.25 | $3.29 | $3.24 | $3.28 | $3.28 | 23,400,660 |
| 2023-04-06 | $3.30 | $3.30 | $3.23 | $3.25 | $3.25 | 53,482,040 |
| 2023-04-05 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-04-04 | $3.32 | $3.32 | $3.28 | $3.30 | $3.30 | 43,189,300 |
| 2023-04-03 | $3.33 | $3.33 | $3.29 | $3.32 | $3.32 | 42,826,640 |
| 2023-03-31 | $3.32 | $3.35 | $3.31 | $3.32 | $3.32 | 36,801,690 |
| 2023-03-30 | $3.30 | $3.32 | $3.27 | $3.32 | $3.32 | 43,212,470 |
| 2023-03-29 | $3.32 | $3.36 | $3.28 | $3.29 | $3.29 | 66,310,540 |
| 2023-03-28 | $3.36 | $3.37 | $3.30 | $3.33 | $3.33 | 52,844,490 |
| 2023-03-27 | $3.39 | $3.40 | $3.35 | $3.36 | $3.36 | 45,219,000 |
| 2023-03-24 | $3.40 | $3.41 | $3.38 | $3.39 | $3.39 | 43,683,940 |
| 2023-03-23 | $3.41 | $3.41 | $3.37 | $3.40 | $3.40 | 44,682,410 |
| 2023-03-22 | $3.43 | $3.44 | $3.40 | $3.42 | $3.42 | 42,939,480 |
| 2023-03-21 | $3.45 | $3.46 | $3.41 | $3.43 | $3.43 | 45,771,090 |
| 2023-03-20 | $3.51 | $3.52 | $3.43 | $3.45 | $3.45 | 70,608,040 |
| 2023-03-17 | $3.52 | $3.55 | $3.50 | $3.51 | $3.51 | 47,812,300 |
| 2023-03-16 | $3.54 | $3.56 | $3.49 | $3.50 | $3.50 | 50,434,140 |
| 2023-03-15 | $3.50 | $3.56 | $3.49 | $3.55 | $3.55 | 52,971,960 |
| 2023-03-14 | $3.51 | $3.55 | $3.49 | $3.50 | $3.50 | 46,344,590 |
| 2023-03-13 | $3.50 | $3.54 | $3.48 | $3.51 | $3.51 | 35,013,850 |
| 2023-03-10 | $3.52 | $3.53 | $3.49 | $3.51 | $3.51 | 33,993,700 |
| 2023-03-09 | $3.58 | $3.58 | $3.53 | $3.53 | $3.53 | 29,271,850 |
| 2023-03-08 | $3.57 | $3.59 | $3.54 | $3.57 | $3.57 | 35,550,720 |
| 2023-03-07 | $3.62 | $3.64 | $3.57 | $3.57 | $3.57 | 68,339,130 |
| 2023-03-06 | $3.60 | $3.64 | $3.58 | $3.61 | $3.61 | 62,776,850 |
| 2023-03-03 | $3.54 | $3.62 | $3.53 | $3.60 | $3.60 | 81,251,790 |
| 2023-03-02 | $3.54 | $3.56 | $3.52 | $3.54 | $3.54 | 40,207,330 |
| 2023-03-01 | $3.53 | $3.54 | $3.51 | $3.53 | $3.53 | 31,959,190 |
| 2023-02-28 | $3.49 | $3.53 | $3.48 | $3.53 | $3.53 | 37,793,400 |
| 2023-02-27 | $3.50 | $3.51 | $3.47 | $3.47 | $3.47 | 35,929,370 |
| 2023-02-24 | $3.52 | $3.53 | $3.49 | $3.50 | $3.50 | 32,177,620 |
| 2023-02-23 | $3.55 | $3.56 | $3.51 | $3.53 | $3.53 | 37,297,050 |
| 2023-02-22 | $3.54 | $3.57 | $3.53 | $3.54 | $3.54 | 43,351,500 |
| 2023-02-21 | $3.54 | $3.57 | $3.53 | $3.56 | $3.56 | 46,782,020 |
| 2023-02-20 | $3.51 | $3.55 | $3.49 | $3.54 | $3.54 | 43,882,190 |
| 2023-02-17 | $3.51 | $3.54 | $3.48 | $3.49 | $3.49 | 47,194,500 |
| 2023-02-16 | $3.59 | $3.61 | $3.48 | $3.51 | $3.51 | 83,753,380 |
| 2023-02-15 | $3.63 | $3.64 | $3.58 | $3.58 | $3.58 | 42,891,020 |
| 2023-02-14 | $3.63 | $3.65 | $3.61 | $3.63 | $3.63 | 52,116,720 |
| 2023-02-13 | $3.65 | $3.68 | $3.60 | $3.62 | $3.62 | 96,384,520 |
| 2023-02-10 | $3.55 | $3.69 | $3.53 | $3.65 | $3.65 | 137,689,830 |
| 2023-02-09 | $3.53 | $3.55 | $3.52 | $3.55 | $3.55 | 39,576,080 |
| 2023-02-08 | $3.57 | $3.57 | $3.52 | $3.54 | $3.54 | 46,547,690 |
| 2023-02-07 | $3.53 | $3.58 | $3.52 | $3.57 | $3.57 | 53,103,130 |
| 2023-02-06 | $3.54 | $3.58 | $3.52 | $3.53 | $3.53 | 56,152,760 |
| 2023-02-03 | $3.57 | $3.57 | $3.53 | $3.56 | $3.56 | 38,863,240 |
| 2023-02-02 | $3.57 | $3.63 | $3.54 | $3.57 | $3.57 | 65,280,910 |
| 2023-02-01 | $3.55 | $3.56 | $3.52 | $3.56 | $3.56 | 51,770,870 |
| 2023-01-31 | $3.50 | $3.56 | $3.48 | $3.55 | $3.55 | 54,836,010 |
| 2023-01-30 | $3.54 | $3.57 | $3.48 | $3.50 | $3.50 | 78,095,780 |
| 2023-01-20 | $3.46 | $3.52 | $3.45 | $3.51 | $3.51 | 43,646,720 |
| 2023-01-19 | $3.44 | $3.47 | $3.42 | $3.46 | $3.46 | 31,161,660 |
| 2023-01-18 | $3.43 | $3.47 | $3.41 | $3.45 | $3.45 | 41,395,940 |
| 2023-01-17 | $3.43 | $3.45 | $3.42 | $3.43 | $3.43 | 35,857,260 |
| 2023-01-16 | $3.45 | $3.48 | $3.42 | $3.44 | $3.44 | 62,824,730 |
| 2023-01-13 | $3.45 | $3.46 | $3.42 | $3.45 | $3.45 | 28,864,250 |
| 2023-01-12 | $3.45 | $3.47 | $3.43 | $3.45 | $3.45 | 26,077,400 |
| 2023-01-11 | $3.47 | $3.49 | $3.42 | $3.45 | $3.45 | 47,036,190 |
| 2023-01-10 | $3.51 | $3.51 | $3.45 | $3.47 | $3.47 | 42,639,350 |
| 2023-01-09 | $3.58 | $3.60 | $3.49 | $3.50 | $3.50 | 68,174,300 |
| 2023-01-06 | $3.56 | $3.62 | $3.55 | $3.58 | $3.58 | 45,059,970 |
| 2023-01-05 | $3.58 | $3.60 | $3.55 | $3.56 | $3.56 | 45,692,900 |
| 2023-01-04 | $3.54 | $3.59 | $3.52 | $3.55 | $3.55 | 47,399,370 |
| 2023-01-03 | $3.48 | $3.55 | $3.47 | $3.55 | $3.55 | 45,887,780 |
| 2023-01-02 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2022-12-30 | $3.44 | $3.52 | $3.44 | $3.49 | $3.49 | 34,392,900 |
| 2022-12-29 | $3.49 | $3.49 | $3.44 | $3.45 | $3.45 | 37,779,270 |
| 2022-12-28 | $3.41 | $3.55 | $3.41 | $3.51 | $3.51 | 77,187,100 |
| 2022-12-27 | $3.42 | $3.45 | $3.40 | $3.42 | $3.42 | 25,116,820 |
| 2022-12-26 | $3.37 | $3.42 | $3.35 | $3.42 | $3.42 | 29,643,080 |
| 2022-12-23 | $3.33 | $3.39 | $3.32 | $3.36 | $3.36 | 31,009,680 |
| 2022-12-22 | $3.43 | $3.45 | $3.32 | $3.35 | $3.35 | 47,522,560 |
| 2022-12-21 | $3.49 | $3.50 | $3.40 | $3.42 | $3.42 | 35,933,900 |
| 2022-12-20 | $3.44 | $3.51 | $3.41 | $3.49 | $3.49 | 39,824,640 |
| 2022-12-19 | $3.57 | $3.58 | $3.42 | $3.46 | $3.46 | 67,143,430 |
| 2022-12-16 | $3.54 | $3.61 | $3.53 | $3.57 | $3.57 | 58,071,290 |
| 2022-12-15 | $3.55 | $3.56 | $3.52 | $3.56 | $3.56 | 32,463,530 |
| 2022-12-14 | $3.59 | $3.60 | $3.53 | $3.56 | $3.56 | 41,797,050 |
| 2022-12-13 | $3.53 | $3.59 | $3.53 | $3.58 | $3.58 | 38,107,140 |
| 2022-12-12 | $3.61 | $3.62 | $3.53 | $3.55 | $3.55 | 76,903,590 |
| 2022-12-09 | $3.68 | $3.71 | $3.60 | $3.61 | $3.61 | 102,020,060 |
| 2022-12-08 | $3.74 | $3.75 | $3.67 | $3.68 | $3.68 | 77,959,870 |
| 2022-12-07 | $3.77 | $3.79 | $3.73 | $3.74 | $3.74 | 53,966,280 |
| 2022-12-06 | $3.84 | $3.85 | $3.77 | $3.79 | $3.79 | 70,420,920 |
| 2022-12-05 | $3.81 | $3.86 | $3.79 | $3.85 | $3.85 | 94,594,130 |
| 2022-12-01 | $3.86 | $3.89 | $3.83 | $3.86 | $3.86 | 83,952,270 |
| 2022-11-30 | $3.81 | $3.87 | $3.79 | $3.86 | $3.86 | 107,026,820 |
| 2022-11-29 | $3.81 | $3.81 | $3.77 | $3.81 | $3.81 | 86,140,330 |
| 2022-11-28 | $3.70 | $3.82 | $3.67 | $3.80 | $3.80 | 100,547,630 |
| 2022-11-25 | $3.78 | $3.78 | $3.72 | $3.75 | $3.75 | 67,674,950 |
| 2022-11-24 | $3.76 | $3.83 | $3.74 | $3.79 | $3.79 | 103,989,050 |
| 2022-11-23 | $3.68 | $3.77 | $3.68 | $3.75 | $3.75 | 78,540,930 |
| 2022-11-22 | $3.71 | $3.74 | $3.67 | $3.70 | $3.70 | 64,037,540 |
| 2022-11-21 | $3.72 | $3.76 | $3.69 | $3.72 | $3.72 | 61,629,240 |
| 2022-11-18 | $3.72 | $3.78 | $3.68 | $3.73 | $3.73 | 80,240,090 |
| 2022-11-17 | $3.76 | $3.76 | $3.70 | $3.73 | $3.73 | 53,753,260 |
| 2022-11-16 | $3.73 | $3.82 | $3.72 | $3.78 | $3.78 | 104,964,290 |
| 2022-11-15 | $3.68 | $3.73 | $3.66 | $3.72 | $3.72 | 73,801,310 |
| 2022-11-14 | $3.73 | $3.75 | $3.66 | $3.68 | $3.68 | 80,974,390 |
| 2022-11-11 | $3.80 | $3.82 | $3.73 | $3.75 | $3.75 | 86,351,990 |
| 2022-11-10 | $3.72 | $3.77 | $3.68 | $3.76 | $3.76 | 93,175,750 |
| 2022-11-09 | $3.75 | $3.75 | $3.71 | $3.73 | $3.73 | 62,730,470 |
| 2022-11-08 | $3.72 | $3.75 | $3.70 | $3.75 | $3.75 | 63,318,230 |
| 2022-11-07 | $3.73 | $3.76 | $3.71 | $3.73 | $3.73 | 74,090,250 |
| 2022-11-04 | $3.64 | $3.75 | $3.63 | $3.74 | $3.74 | 101,782,840 |
| 2022-11-03 | $3.61 | $3.65 | $3.59 | $3.64 | $3.64 | 60,297,790 |
| 2022-11-02 | $3.63 | $3.65 | $3.59 | $3.64 | $3.64 | 86,059,070 |
| 2022-11-01 | $3.58 | $3.65 | $3.53 | $3.65 | $3.65 | 91,709,590 |
| 2022-10-31 | $3.53 | $3.60 | $3.51 | $3.58 | $3.58 | 72,483,420 |
| 2022-10-28 | $3.74 | $3.76 | $3.55 | $3.58 | $3.58 | 132,254,860 |
| 2022-10-27 | $3.84 | $3.85 | $3.72 | $3.74 | $3.74 | 138,568,230 |
| 2022-10-26 | $3.83 | $3.87 | $3.81 | $3.85 | $3.85 | 117,024,630 |
| 2022-10-25 | $3.74 | $3.85 | $3.71 | $3.85 | $3.85 | 129,459,970 |
| 2022-10-24 | $3.80 | $3.82 | $3.72 | $3.77 | $3.77 | 106,224,890 |
| 2022-10-21 | $3.73 | $3.86 | $3.71 | $3.82 | $3.82 | 199,105,420 |
| 2022-10-20 | $3.85 | $3.88 | $3.74 | $3.74 | $3.74 | 190,049,070 |
| 2022-10-19 | $3.85 | $3.91 | $3.82 | $3.89 | $3.89 | 183,187,630 |
| 2022-10-18 | $3.95 | $3.97 | $3.81 | $3.85 | $3.85 | 342,699,230 |
| 2022-10-17 | $4.20 | $4.20 | $3.97 | $4.04 | $4.04 | 443,758,130 |
| 2022-10-14 | $4.37 | $4.44 | $4.29 | $4.41 | $4.41 | 251,268,220 |
| 2022-10-13 | $4.01 | $4.39 | $4.00 | $4.39 | $4.39 | 393,229,300 |
| 2022-10-12 | $3.96 | $4.00 | $3.85 | $3.99 | $3.99 | 123,022,840 |
| 2022-10-11 | $3.81 | $4.02 | $3.78 | $3.98 | $3.98 | 166,602,040 |
| 2022-10-10 | $3.77 | $3.97 | $3.71 | $3.83 | $3.83 | 149,755,940 |
| 2022-09-30 | $3.70 | $3.85 | $3.70 | $3.76 | $3.76 | 95,253,360 |
| 2022-09-29 | $3.75 | $3.80 | $3.69 | $3.74 | $3.74 | 85,577,210 |
| 2022-09-28 | $3.88 | $3.92 | $3.68 | $3.70 | $3.70 | 111,340,980 |
| 2022-09-27 | $3.86 | $3.93 | $3.74 | $3.87 | $3.87 | 139,115,290 |
| 2022-09-26 | $3.94 | $4.04 | $3.87 | $3.88 | $3.88 | 115,241,110 |
| 2022-09-23 | $4.10 | $4.14 | $3.91 | $4.03 | $4.03 | 135,633,010 |
| 2022-09-22 | $4.04 | $4.18 | $4.01 | $4.08 | $4.08 | 114,858,880 |
| 2022-09-21 | $3.93 | $4.16 | $3.87 | $4.08 | $4.08 | 153,572,210 |
| 2022-09-20 | $4.00 | $4.04 | $3.94 | $3.95 | $3.95 | 104,931,630 |
| 2022-09-19 | $3.98 | $4.10 | $3.90 | $3.94 | $3.94 | 158,677,200 |
| 2022-09-16 | $4.05 | $4.28 | $4.00 | $4.07 | $4.07 | 159,120,130 |
| 2022-09-15 | $4.19 | $4.27 | $3.99 | $4.05 | $4.05 | 135,179,760 |
| 2022-09-14 | $4.19 | $4.24 | $4.11 | $4.18 | $4.18 | 122,398,020 |
| 2022-09-13 | $4.40 | $4.41 | $4.20 | $4.23 | $4.23 | 152,193,010 |
| 2022-09-12 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-09-09 | $4.36 | $4.54 | $4.28 | $4.39 | $4.39 | 190,201,410 |
| 2022-09-08 | $4.25 | $4.57 | $4.23 | $4.36 | $4.36 | 314,360,360 |
| 2022-09-07 | $4.16 | $4.33 | $4.10 | $4.27 | $4.27 | 273,095,990 |
| 2022-09-06 | $3.99 | $4.19 | $3.90 | $4.18 | $4.18 | 335,402,650 |
| 2022-09-05 | $3.80 | $4.05 | $3.71 | $4.03 | $4.03 | 343,792,470 |
| 2022-09-02 | $3.86 | $4.08 | $3.83 | $3.85 | $3.85 | 379,056,060 |
| 2022-09-01 | $3.72 | $3.83 | $3.69 | $3.71 | $3.71 | 112,941,130 |
| 2022-08-31 | $3.89 | $3.91 | $3.72 | $3.74 | $3.74 | 111,044,700 |
| 2022-08-30 | $3.97 | $4.02 | $3.81 | $3.88 | $3.88 | 139,324,270 |
| 2022-08-29 | $3.85 | $4.05 | $3.81 | $3.98 | $3.98 | 148,295,400 |
| 2022-08-26 | $3.94 | $4.05 | $3.85 | $3.92 | $3.92 | 128,542,180 |
| 2022-08-25 | $3.94 | $3.99 | $3.82 | $3.93 | $3.93 | 142,432,640 |
| 2022-08-24 | $3.98 | $4.03 | $3.88 | $3.90 | $3.90 | 115,029,500 |
| 2022-08-23 | $3.95 | $4.06 | $3.94 | $4.00 | $4.00 | 130,142,600 |
| 2022-08-22 | $4.05 | $4.12 | $3.96 | $3.99 | $3.99 | 169,617,970 |
| 2022-08-19 | $3.83 | $4.19 | $3.77 | $4.05 | $4.05 | 297,180,400 |
| 2022-08-18 | $3.93 | $3.96 | $3.80 | $3.82 | $3.82 | 139,024,370 |
| 2022-08-17 | $3.92 | $3.99 | $3.84 | $3.93 | $3.93 | 182,549,930 |
| 2022-08-16 | $3.82 | $3.93 | $3.80 | $3.92 | $3.92 | 242,413,340 |
| 2022-08-15 | $3.66 | $3.81 | $3.63 | $3.80 | $3.80 | 194,091,490 |
| 2022-08-12 | $3.55 | $3.68 | $3.54 | $3.64 | $3.64 | 130,497,160 |
| 2022-08-11 | $3.52 | $3.58 | $3.49 | $3.55 | $3.55 | 85,150,550 |
| 2022-08-10 | $3.47 | $3.53 | $3.45 | $3.51 | $3.51 | 75,514,930 |
| 2022-08-09 | $3.49 | $3.52 | $3.47 | $3.48 | $3.48 | 75,048,550 |
| 2022-08-08 | $3.42 | $3.52 | $3.37 | $3.51 | $3.51 | 106,726,600 |
| 2022-08-05 | $3.38 | $3.43 | $3.35 | $3.42 | $3.42 | 71,621,020 |
| 2022-08-04 | $3.33 | $3.41 | $3.33 | $3.39 | $3.39 | 86,768,500 |
| 2022-08-03 | $3.41 | $3.48 | $3.30 | $3.32 | $3.32 | 113,176,030 |
| 2022-08-02 | $3.54 | $3.54 | $3.34 | $3.41 | $3.41 | 166,478,420 |
| 2022-08-01 | $3.65 | $3.65 | $3.52 | $3.59 | $3.59 | 132,095,430 |
| 2022-07-29 | $3.61 | $3.71 | $3.59 | $3.66 | $3.66 | 142,361,570 |
| 2022-07-28 | $3.68 | $3.72 | $3.61 | $3.62 | $3.62 | 138,062,270 |
| 2022-07-27 | $3.75 | $3.77 | $3.68 | $3.76 | $3.66 | 87,936,460 |
| 2022-07-26 | $3.75 | $3.82 | $3.69 | $3.77 | $3.67 | 152,171,420 |
| 2022-07-25 | $3.90 | $3.91 | $3.72 | $3.75 | $3.65 | 128,154,830 |
| 2022-07-22 | $3.87 | $3.93 | $3.83 | $3.88 | $3.78 | 118,538,120 |
| 2022-07-21 | $4.03 | $4.03 | $3.83 | $3.85 | $3.75 | 212,643,610 |
| 2022-07-20 | $4.07 | $4.08 | $3.98 | $4.04 | $3.93 | 126,322,430 |
| 2022-07-19 | $4.15 | $4.16 | $4.01 | $4.05 | $3.94 | 139,829,650 |
| 2022-07-18 | $4.08 | $4.23 | $4.05 | $4.15 | $4.04 | 207,852,080 |
| 2022-07-15 | $4.02 | $4.23 | $4.00 | $4.11 | $4.00 | 195,158,030 |
| 2022-07-14 | $4.27 | $4.28 | $4.03 | $4.06 | $3.95 | 205,278,060 |
| 2022-07-13 | $4.22 | $4.35 | $4.16 | $4.27 | $4.16 | 169,630,620 |
| 2022-07-12 | $4.30 | $4.42 | $4.21 | $4.23 | $4.12 | 208,733,320 |
| 2022-07-11 | $4.30 | $4.42 | $4.25 | $4.32 | $4.20 | 181,241,370 |
| 2022-07-08 | $4.22 | $4.33 | $4.12 | $4.26 | $4.15 | 178,883,470 |
| 2022-07-07 | $4.25 | $4.31 | $4.14 | $4.23 | $4.12 | 230,644,780 |
| 2022-07-06 | $4.38 | $4.59 | $4.17 | $4.23 | $4.12 | 358,042,920 |
| 2022-07-05 | $4.02 | $4.42 | $3.96 | $4.42 | $4.30 | 454,833,220 |
| 2022-07-04 | $3.68 | $4.06 | $3.66 | $4.02 | $3.91 | 443,548,290 |
| 2022-07-01 | $3.67 | $3.78 | $3.66 | $3.69 | $3.59 | 107,838,760 |
| 2022-06-30 | $3.67 | $3.72 | $3.64 | $3.65 | $3.55 | 107,921,430 |
| 2022-06-29 | $3.71 | $3.73 | $3.65 | $3.65 | $3.55 | 109,294,750 |
| 2022-06-28 | $3.74 | $3.84 | $3.71 | $3.75 | $3.65 | 121,367,030 |
| 2022-06-27 | $3.71 | $3.75 | $3.66 | $3.71 | $3.61 | 118,362,180 |
| 2022-06-24 | $3.79 | $3.81 | $3.69 | $3.71 | $3.61 | 112,341,400 |
| 2022-06-23 | $3.81 | $3.82 | $3.72 | $3.80 | $3.70 | 73,602,240 |
| 2022-06-22 | $3.89 | $3.90 | $3.79 | $3.81 | $3.71 | 83,881,300 |
| 2022-06-21 | $3.91 | $3.95 | $3.81 | $3.90 | $3.80 | 122,747,980 |
| 2022-06-20 | $3.69 | $3.98 | $3.65 | $3.90 | $3.80 | 228,628,960 |
| 2022-06-17 | $3.68 | $3.73 | $3.63 | $3.68 | $3.58 | 85,923,870 |
| 2022-06-16 | $3.74 | $3.80 | $3.66 | $3.70 | $3.60 | 94,883,500 |
| 2022-06-15 | $3.79 | $3.82 | $3.72 | $3.74 | $3.64 | 110,998,770 |
| 2022-06-14 | $3.79 | $3.87 | $3.66 | $3.81 | $3.71 | 144,949,330 |
| 2022-06-13 | $3.93 | $3.96 | $3.78 | $3.84 | $3.74 | 168,036,420 |
| 2022-06-10 | $3.71 | $4.10 | $3.69 | $3.99 | $3.88 | 247,761,530 |
| 2022-06-09 | $3.86 | $3.98 | $3.74 | $3.75 | $3.65 | 160,327,570 |
| 2022-06-08 | $3.78 | $3.90 | $3.72 | $3.87 | $3.77 | 168,417,320 |
| 2022-06-07 | $3.76 | $3.87 | $3.72 | $3.79 | $3.69 | 122,228,010 |
| 2022-06-06 | $3.80 | $3.81 | $3.67 | $3.78 | $3.68 | 152,509,630 |
| 2022-06-02 | $3.87 | $3.88 | $3.78 | $3.82 | $3.72 | 90,678,210 |
| 2022-06-01 | $3.88 | $3.96 | $3.81 | $3.90 | $3.80 | 136,921,560 |
| 2022-05-31 | $3.89 | $4.00 | $3.84 | $3.92 | $3.81 | 165,724,540 |
| 2022-05-30 | $3.85 | $3.95 | $3.78 | $3.90 | $3.80 | 171,728,110 |
| 2022-05-27 | $3.83 | $3.87 | $3.74 | $3.82 | $3.72 | 125,357,550 |
| 2022-05-26 | $3.87 | $3.94 | $3.80 | $3.85 | $3.75 | 194,803,310 |
| 2022-05-25 | $3.50 | $3.86 | $3.49 | $3.86 | $3.76 | 231,684,310 |
| 2022-05-24 | $3.64 | $3.70 | $3.51 | $3.51 | $3.42 | 94,417,700 |
| 2022-05-23 | $3.70 | $3.72 | $3.64 | $3.66 | $3.56 | 73,183,140 |
| 2022-05-20 | $3.73 | $3.85 | $3.68 | $3.70 | $3.60 | 102,172,830 |
| 2022-05-19 | $3.62 | $3.78 | $3.57 | $3.76 | $3.66 | 151,998,860 |
| 2022-05-18 | $3.60 | $3.75 | $3.56 | $3.70 | $3.60 | 136,719,930 |
| 2022-05-17 | $3.70 | $3.71 | $3.57 | $3.60 | $3.50 | 86,792,730 |
| 2022-05-16 | $3.71 | $3.75 | $3.61 | $3.70 | $3.60 | 101,126,130 |
| 2022-05-13 | $3.63 | $3.81 | $3.58 | $3.71 | $3.61 | 131,404,560 |
| 2022-05-12 | $3.73 | $3.79 | $3.56 | $3.67 | $3.57 | 147,684,500 |
| 2022-05-11 | $3.65 | $3.77 | $3.64 | $3.64 | $3.54 | 145,313,430 |
| 2022-05-10 | $3.55 | $3.73 | $3.47 | $3.69 | $3.59 | 133,544,500 |
| 2022-05-09 | $3.68 | $3.73 | $3.58 | $3.61 | $3.51 | 145,680,410 |
| 2022-05-06 | $3.63 | $3.80 | $3.54 | $3.74 | $3.64 | 187,675,640 |
| 2022-05-05 | $3.57 | $3.79 | $3.55 | $3.72 | $3.62 | 188,819,510 |
| 2022-05-04 | $3.58 | $3.58 | $3.58 | $3.58 | $3.48 | 0 |
| 2022-05-03 | $3.58 | $3.58 | $3.58 | $3.58 | $3.48 | 0 |
| 2022-04-29 | $3.61 | $3.74 | $3.53 | $3.58 | $3.48 | 259,052,800 |
| 2022-04-28 | $3.50 | $3.65 | $3.47 | $3.54 | $3.44 | 198,526,790 |
| 2022-04-27 | $3.35 | $3.60 | $3.27 | $3.57 | $3.47 | 262,863,230 |
| 2022-04-26 | $3.22 | $3.49 | $3.22 | $3.34 | $3.25 | 227,596,520 |
| 2022-04-25 | $3.34 | $3.46 | $3.30 | $3.30 | $3.21 | 266,061,520 |
| 2022-04-22 | $3.12 | $3.39 | $3.08 | $3.39 | $3.30 | 247,096,930 |
| 2022-04-21 | $3.17 | $3.21 | $3.07 | $3.08 | $3.00 | 80,820,440 |
| 2022-04-20 | $3.29 | $3.30 | $3.18 | $3.19 | $3.10 | 80,327,560 |
| 2022-04-19 | $3.19 | $3.29 | $3.19 | $3.27 | $3.18 | 128,656,030 |
| 2022-04-18 | $3.10 | $3.25 | $3.07 | $3.22 | $3.13 | 156,788,470 |
| 2022-04-15 | $2.97 | $3.24 | $2.94 | $3.14 | $3.06 | 148,899,670 |
| 2022-04-14 | $2.98 | $2.99 | $2.92 | $2.97 | $2.89 | 52,197,180 |
| 2022-04-13 | $2.93 | $3.01 | $2.86 | $2.95 | $2.87 | 71,668,660 |
| 2022-04-12 | $2.98 | $3.00 | $2.82 | $2.96 | $2.88 | 117,875,540 |
| 2022-04-11 | $3.11 | $3.12 | $2.99 | $3.00 | $2.92 | 71,518,370 |
| 2022-04-08 | $3.13 | $3.15 | $3.06 | $3.10 | $3.02 | 53,034,910 |
| 2022-04-07 | $3.16 | $3.20 | $3.12 | $3.12 | $3.04 | 82,824,550 |
| 2022-04-06 | $3.08 | $3.20 | $3.05 | $3.19 | $3.10 | 116,821,450 |
| 2022-04-05 | $3.08 | $3.08 | $3.08 | $3.08 | $3.00 | 0 |
| 2022-04-04 | $3.08 | $3.08 | $3.08 | $3.08 | $3.00 | 0 |
| 2022-04-01 | $3.06 | $3.11 | $3.04 | $3.08 | $3.00 | 60,836,830 |
| 2022-03-31 | $3.11 | $3.13 | $3.06 | $3.08 | $3.00 | 73,588,340 |
| 2022-03-30 | $3.07 | $3.17 | $3.06 | $3.13 | $3.05 | 94,828,960 |
| 2022-03-29 | $3.11 | $3.13 | $3.04 | $3.06 | $2.98 | 60,775,290 |
| 2022-03-28 | $3.08 | $3.13 | $3.01 | $3.11 | $3.03 | 74,222,930 |
| 2022-03-25 | $3.13 | $3.15 | $3.08 | $3.09 | $3.01 | 78,155,870 |
| 2022-03-24 | $3.17 | $3.18 | $3.12 | $3.13 | $3.05 | 95,929,220 |
| 2022-03-23 | $3.22 | $3.28 | $3.18 | $3.20 | $3.11 | 121,570,240 |
| 2022-03-22 | $3.17 | $3.24 | $3.14 | $3.21 | $3.12 | 129,946,020 |
| 2022-03-21 | $3.32 | $3.37 | $3.15 | $3.22 | $3.13 | 211,579,590 |
| 2022-03-18 | $3.21 | $3.37 | $3.20 | $3.35 | $3.26 | 115,943,810 |
| 2022-03-17 | $3.24 | $3.29 | $3.20 | $3.25 | $3.16 | 113,039,330 |
| 2022-03-16 | $3.20 | $3.25 | $3.06 | $3.22 | $3.13 | 144,904,920 |
| 2022-03-15 | $3.35 | $3.36 | $3.13 | $3.15 | $3.07 | 133,605,540 |
| 2022-03-14 | $3.51 | $3.54 | $3.36 | $3.38 | $3.29 | 103,941,000 |
| 2022-03-11 | $3.64 | $3.67 | $3.43 | $3.56 | $3.46 | 142,082,410 |
| 2022-03-10 | $3.69 | $3.83 | $3.61 | $3.71 | $3.61 | 161,253,880 |
| 2022-03-09 | $3.50 | $3.72 | $3.48 | $3.64 | $3.54 | 188,704,340 |
| 2022-03-08 | $3.71 | $3.74 | $3.45 | $3.48 | $3.39 | 155,003,860 |
| 2022-03-07 | $3.87 | $4.00 | $3.73 | $3.77 | $3.67 | 148,480,660 |
| 2022-03-04 | $3.90 | $3.95 | $3.80 | $3.88 | $3.78 | 98,542,510 |
| 2022-03-03 | $3.88 | $3.99 | $3.85 | $3.96 | $3.85 | 140,302,110 |
| 2022-03-02 | $3.87 | $3.90 | $3.80 | $3.88 | $3.78 | 72,317,720 |
| 2022-03-01 | $3.93 | $4.02 | $3.86 | $3.87 | $3.77 | 120,895,460 |
| 2022-02-28 | $3.89 | $4.00 | $3.85 | $3.93 | $3.82 | 153,535,960 |
| 2022-02-25 | $3.81 | $3.97 | $3.81 | $3.92 | $3.81 | 200,635,850 |
| 2022-02-24 | $3.89 | $4.04 | $3.72 | $3.80 | $3.70 | 158,674,850 |
| 2022-02-23 | $3.87 | $3.97 | $3.83 | $3.94 | $3.83 | 191,666,120 |
| 2022-02-22 | $3.73 | $4.01 | $3.61 | $3.96 | $3.85 | 247,522,100 |
| 2022-02-21 | $3.78 | $3.88 | $3.68 | $3.82 | $3.72 | 137,870,400 |
| 2022-02-18 | $3.75 | $3.87 | $3.71 | $3.78 | $3.68 | 96,869,460 |
| 2022-02-17 | $3.67 | $3.86 | $3.58 | $3.82 | $3.72 | 161,268,920 |
| 2022-02-16 | $3.72 | $3.75 | $3.66 | $3.69 | $3.59 | 93,082,580 |
| 2022-02-15 | $3.75 | $3.77 | $3.66 | $3.70 | $3.60 | 117,190,920 |
| 2022-02-14 | $3.89 | $3.93 | $3.66 | $3.72 | $3.62 | 186,724,570 |
| 2022-02-11 | $3.96 | $4.06 | $3.91 | $3.94 | $3.83 | 167,488,680 |
| 2022-02-10 | $3.79 | $4.07 | $3.72 | $4.01 | $3.90 | 388,141,910 |
| 2022-02-09 | $3.55 | $3.91 | $3.44 | $3.91 | $3.80 | 229,970,820 |
| 2022-02-08 | $3.35 | $3.57 | $3.31 | $3.55 | $3.45 | 106,927,930 |
| 2022-02-07 | $3.26 | $3.37 | $3.25 | $3.35 | $3.26 | 80,060,750 |
| 2022-02-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.11 | 0 |
| 2022-02-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.11 | 0 |
| 2022-02-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.11 | 0 |
| 2022-02-01 | $3.20 | $3.20 | $3.20 | $3.20 | $3.11 | 0 |
| 2022-01-28 | $3.20 | $3.23 | $3.12 | $3.20 | $3.11 | 65,160,530 |
| 2022-01-27 | $3.23 | $3.26 | $3.13 | $3.13 | $3.05 | 53,706,770 |
| 2022-01-26 | $3.20 | $3.28 | $3.18 | $3.23 | $3.14 | 62,689,170 |
| 2022-01-25 | $3.33 | $3.36 | $3.20 | $3.20 | $3.11 | 84,312,890 |
| 2022-01-24 | $3.35 | $3.39 | $3.30 | $3.38 | $3.29 | 65,774,520 |
| 2022-01-21 | $3.42 | $3.47 | $3.32 | $3.40 | $3.31 | 93,883,510 |
| 2022-01-20 | $3.60 | $3.66 | $3.43 | $3.47 | $3.38 | 130,044,530 |
| 2022-01-19 | $3.60 | $3.71 | $3.57 | $3.64 | $3.54 | 77,851,990 |
| 2022-01-18 | $3.52 | $3.74 | $3.47 | $3.68 | $3.58 | 153,527,490 |
| 2022-01-17 | $3.50 | $3.57 | $3.45 | $3.54 | $3.44 | 71,791,620 |
| 2022-01-14 | $3.50 | $3.55 | $3.46 | $3.53 | $3.44 | 66,867,650 |
| 2022-01-13 | $3.61 | $3.62 | $3.50 | $3.52 | $3.43 | 62,185,400 |
| 2022-01-12 | $3.56 | $3.67 | $3.56 | $3.60 | $3.50 | 80,087,390 |
| 2022-01-11 | $3.53 | $3.62 | $3.51 | $3.55 | $3.45 | 96,354,940 |
| 2022-01-10 | $3.49 | $3.57 | $3.47 | $3.53 | $3.44 | 71,438,290 |
| 2022-01-07 | $3.65 | $3.65 | $3.49 | $3.52 | $3.43 | 111,658,060 |
| 2022-01-06 | $3.67 | $3.72 | $3.60 | $3.65 | $3.55 | 117,391,680 |
| 2022-01-05 | $3.85 | $3.87 | $3.66 | $3.72 | $3.62 | 126,219,630 |
| 2022-01-04 | $4.00 | $4.07 | $3.89 | $3.90 | $3.80 | 110,845,580 |
| 2022-01-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.83 | 0 |
| 2021-12-31 | $3.95 | $4.05 | $3.91 | $3.94 | $3.83 | 118,930,620 |
| 2021-12-30 | $3.81 | $3.94 | $3.79 | $3.89 | $3.79 | 104,928,920 |
| 2021-12-29 | $4.03 | $4.04 | $3.82 | $3.83 | $3.73 | 163,717,530 |
| 2021-12-28 | $4.24 | $4.28 | $3.98 | $4.07 | $3.96 | 151,962,860 |
| 2021-12-27 | $4.25 | $4.56 | $4.08 | $4.23 | $4.12 | 234,067,410 |
| 2021-12-24 | $4.21 | $4.37 | $4.15 | $4.25 | $4.14 | 227,939,170 |
| 2021-12-23 | $4.07 | $4.37 | $4.02 | $4.25 | $4.14 | 260,994,240 |
| 2021-12-22 | $4.20 | $4.24 | $4.05 | $4.12 | $4.01 | 182,313,580 |
| 2021-12-21 | $4.01 | $4.45 | $3.88 | $4.28 | $4.16 | 297,646,160 |
| 2021-12-20 | $4.56 | $4.56 | $4.00 | $4.07 | $3.96 | 376,813,390 |
| 2021-12-17 | $4.04 | $4.37 | $4.03 | $4.37 | $4.25 | 172,300,830 |
| 2021-12-16 | $3.86 | $4.03 | $3.85 | $3.97 | $3.86 | 163,034,270 |
| 2021-12-15 | $3.69 | $4.04 | $3.63 | $3.93 | $3.82 | 276,092,890 |
| 2021-12-14 | $3.80 | $3.83 | $3.69 | $3.72 | $3.62 | 123,545,780 |
| 2021-12-13 | $3.87 | $3.95 | $3.73 | $3.81 | $3.71 | 209,333,710 |
| 2021-12-07 | $3.71 | $3.98 | $3.63 | $3.90 | $3.80 | 237,110,740 |
| 2021-12-06 | $3.73 | $3.85 | $3.70 | $3.71 | $3.61 | 190,355,020 |
| 2021-12-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.61 | 224,511,250 |
| 2021-12-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.47 | 140,593,630 |
| 2021-12-01 | $3.62 | $3.75 | $3.54 | $3.71 | $3.61 | 160,533,640 |
| 2021-11-30 | $3.70 | $3.74 | $3.59 | $3.67 | $3.57 | 171,791,610 |
| 2021-11-29 | $3.32 | $3.77 | $3.28 | $3.75 | $3.65 | 306,610,130 |
| 2021-11-26 | $3.49 | $3.50 | $3.38 | $3.44 | $3.35 | 171,063,250 |
| 2021-11-25 | $3.58 | $3.71 | $3.45 | $3.56 | $3.46 | 373,342,350 |
| 2021-11-24 | $3.16 | $3.50 | $3.13 | $3.50 | $3.41 | 310,153,270 |
| 2021-11-23 | $3.16 | $3.28 | $3.13 | $3.18 | $3.09 | 158,102,880 |
| 2021-11-22 | $3.15 | $3.20 | $3.12 | $3.14 | $3.06 | 95,105,200 |
| 2021-11-19 | $3.16 | $3.17 | $3.09 | $3.17 | $3.08 | 112,423,060 |
| 2021-11-18 | $3.10 | $3.23 | $3.08 | $3.21 | $3.12 | 175,559,400 |
| 2021-11-17 | $3.07 | $3.18 | $3.04 | $3.11 | $3.03 | 131,867,430 |
| 2021-11-16 | $3.14 | $3.16 | $3.05 | $3.07 | $2.99 | 110,475,850 |
| 2021-11-15 | $3.20 | $3.20 | $3.07 | $3.17 | $3.08 | 149,231,090 |
| 2021-11-12 | $3.18 | $3.26 | $3.16 | $3.20 | $3.11 | 114,717,030 |
| 2021-11-11 | $3.27 | $3.28 | $3.18 | $3.20 | $3.11 | 118,292,780 |
| 2021-11-10 | $3.32 | $3.33 | $3.17 | $3.27 | $3.18 | 164,421,930 |
| 2021-11-09 | $3.48 | $3.54 | $3.33 | $3.37 | $3.28 | 156,932,910 |
| 2021-11-08 | $3.41 | $3.47 | $3.35 | $3.40 | $3.31 | 119,431,340 |
| 2021-11-05 | $3.74 | $3.74 | $3.74 | $3.74 | $3.64 | 261,059,790 |
| 2021-11-04 | $3.41 | $3.74 | $3.35 | $3.74 | $3.64 | 361,793,960 |
| 2021-11-03 | $3.42 | $3.46 | $3.32 | $3.40 | $3.31 | 174,592,370 |
| 2021-11-02 | $3.61 | $3.63 | $3.37 | $3.44 | $3.35 | 197,374,850 |
| 2021-11-01 | $3.57 | $3.71 | $3.45 | $3.62 | $3.52 | 240,576,550 |
| 2021-10-29 | $3.63 | $3.68 | $3.46 | $3.58 | $3.48 | 250,301,760 |
| 2021-10-28 | $3.88 | $3.99 | $3.61 | $3.66 | $3.56 | 294,946,020 |
| 2021-10-27 | $3.81 | $4.05 | $3.77 | $3.96 | $3.85 | 266,158,710 |
| 2021-10-26 | $4.03 | $4.18 | $3.82 | $3.90 | $3.80 | 344,330,000 |
| 2021-10-25 | $4.10 | $4.27 | $4.02 | $4.12 | $4.01 | 338,160,770 |
| 2021-10-22 | $4.07 | $4.45 | $3.99 | $4.17 | $4.06 | 442,202,120 |
| 2021-10-21 | $4.26 | $4.34 | $4.06 | $4.08 | $3.97 | 384,085,720 |
| 2021-10-20 | $4.16 | $4.54 | $4.05 | $4.36 | $4.24 | 516,411,350 |
| 2021-10-19 | $4.09 | $4.36 | $4.00 | $4.24 | $4.13 | 468,952,430 |
| 2021-10-18 | $4.20 | $4.40 | $4.16 | $4.20 | $4.09 | 416,222,360 |
| 2021-10-15 | $3.77 | $4.25 | $3.66 | $4.19 | $4.08 | 525,502,740 |
| 2021-10-14 | $4.01 | $4.09 | $3.78 | $3.86 | $3.76 | 362,088,350 |
| 2021-10-13 | $4.41 | $4.48 | $4.20 | $4.20 | $4.09 | 353,447,820 |
| 2021-10-12 | $4.43 | $4.87 | $4.30 | $4.67 | $4.54 | 566,391,530 |
| 2021-10-11 | $4.45 | $4.77 | $4.15 | $4.61 | $4.49 | 652,938,300 |
| 2021-10-08 | $4.11 | $4.37 | $3.89 | $4.34 | $4.22 | 473,774,960 |
| 2021-10-07 | $4.11 | $4.11 | $4.11 | $4.11 | $4.00 | 0 |
| 2021-10-06 | $4.11 | $4.11 | $4.11 | $4.11 | $4.00 | 0 |
| 2021-09-30 | $3.79 | $4.19 | $3.59 | $4.11 | $4.00 | 507,782,150 |
| 2021-09-29 | $4.05 | $4.24 | $3.94 | $3.99 | $3.88 | 440,177,060 |
| 2021-09-28 | $3.73 | $4.03 | $3.68 | $3.94 | $3.83 | 502,952,170 |
| 2021-09-27 | $4.40 | $4.50 | $3.89 | $3.89 | $3.79 | 404,675,460 |
| 2021-09-24 | $4.53 | $4.78 | $4.24 | $4.32 | $4.20 | 646,537,250 |
| 2021-09-23 | $4.44 | $4.44 | $4.21 | $4.44 | $4.32 | 378,222,220 |
| 2021-09-22 | $3.80 | $4.04 | $3.79 | $4.04 | $3.93 | 259,608,520 |
| 2021-09-21 | $3.67 | $3.67 | $3.67 | $3.67 | $3.57 | 0 |
| 2021-09-20 | $3.67 | $3.67 | $3.67 | $3.67 | $3.57 | 0 |
| 2021-09-17 | $3.34 | $3.67 | $3.33 | $3.67 | $3.57 | 381,537,690 |
| 2021-09-16 | $3.61 | $3.67 | $3.34 | $3.34 | $3.25 | 266,801,050 |
| 2021-09-15 | $3.62 | $3.78 | $3.54 | $3.60 | $3.50 | 296,651,360 |
| 2021-09-14 | $3.78 | $3.98 | $3.62 | $3.82 | $3.72 | 399,298,940 |
| 2021-09-13 | $3.37 | $3.71 | $3.21 | $3.71 | $3.61 | 393,536,870 |
| 2021-09-10 | $3.49 | $3.67 | $3.35 | $3.37 | $3.28 | 292,878,040 |
| 2021-09-09 | $3.75 | $3.75 | $3.40 | $3.51 | $3.42 | 424,492,230 |
| 2021-09-08 | $3.47 | $3.78 | $3.36 | $3.78 | $3.68 | 358,380,380 |
| 2021-09-07 | $3.30 | $3.59 | $3.21 | $3.44 | $3.35 | 468,613,170 |
| 2021-09-06 | $3.30 | $3.30 | $3.08 | $3.30 | $3.21 | 498,953,680 |
| 2021-09-03 | $2.88 | $3.00 | $2.88 | $3.00 | $2.92 | 147,299,220 |
| 2021-09-02 | $2.48 | $2.73 | $2.47 | $2.73 | $2.66 | 195,359,740 |
| 2021-09-01 | $2.48 | $2.56 | $2.47 | $2.48 | $2.41 | 68,862,010 |
| 2021-08-31 | $2.46 | $2.49 | $2.42 | $2.49 | $2.42 | 40,514,590 |
| 2021-08-30 | $2.39 | $2.50 | $2.39 | $2.46 | $2.39 | 76,477,020 |
| 2021-08-27 | $2.39 | $2.45 | $2.37 | $2.39 | $2.33 | 44,278,690 |
| 2021-08-26 | $2.34 | $2.40 | $2.33 | $2.38 | $2.32 | 62,015,170 |
| 2021-08-25 | $2.33 | $2.35 | $2.31 | $2.34 | $2.28 | 32,953,860 |
| 2021-08-24 | $2.33 | $2.35 | $2.31 | $2.33 | $2.27 | 33,141,430 |
| 2021-08-23 | $2.32 | $2.37 | $2.31 | $2.33 | $2.27 | 51,211,240 |
| 2021-08-20 | $2.34 | $2.34 | $2.30 | $2.31 | $2.25 | 27,383,030 |
| 2021-08-19 | $2.30 | $2.41 | $2.29 | $2.37 | $2.31 | 52,479,680 |
| 2021-08-18 | $2.30 | $2.32 | $2.27 | $2.30 | $2.24 | 22,010,050 |
| 2021-08-17 | $2.34 | $2.36 | $2.31 | $2.31 | $2.25 | 21,312,350 |
| 2021-08-16 | $2.32 | $2.35 | $2.31 | $2.34 | $2.28 | 21,364,930 |
| 2021-08-13 | $2.31 | $2.32 | $2.29 | $2.32 | $2.26 | 17,707,250 |
| 2021-08-12 | $2.31 | $2.32 | $2.30 | $2.31 | $2.25 | 15,913,250 |
| 2021-08-11 | $2.30 | $2.32 | $2.30 | $2.32 | $2.26 | 12,350,240 |
| 2021-08-10 | $2.30 | $2.31 | $2.30 | $2.30 | $2.24 | 9,069,070 |
| 2021-08-09 | $2.30 | $2.33 | $2.30 | $2.31 | $2.25 | 15,133,910 |
| 2021-08-06 | $2.32 | $2.33 | $2.29 | $2.31 | $2.25 | 11,888,310 |
| 2021-08-05 | $2.33 | $2.33 | $2.31 | $2.31 | $2.25 | 10,601,070 |
| 2021-08-04 | $2.33 | $2.34 | $2.31 | $2.32 | $2.26 | 14,218,310 |
| 2021-08-03 | $2.31 | $2.34 | $2.29 | $2.33 | $2.27 | 17,503,700 |
| 2021-08-02 | $2.33 | $2.33 | $2.29 | $2.32 | $2.26 | 19,191,290 |
| 2021-07-30 | $2.27 | $2.32 | $2.26 | $2.32 | $2.26 | 18,590,060 |
| 2021-07-29 | $2.26 | $2.29 | $2.25 | $2.27 | $2.21 | 15,092,940 |
| 2021-07-28 | $2.33 | $2.35 | $2.26 | $2.27 | $2.21 | 29,431,660 |
| 2021-07-27 | $2.32 | $2.34 | $2.31 | $2.34 | $2.28 | 19,076,620 |
| 2021-07-26 | $2.31 | $2.34 | $2.30 | $2.32 | $2.26 | 19,176,410 |
| 2021-07-23 | $2.31 | $2.32 | $2.29 | $2.32 | $2.26 | 10,589,740 |
| 2021-07-22 | $2.31 | $2.32 | $2.30 | $2.32 | $2.26 | 8,152,180 |
| 2021-07-21 | $2.29 | $2.31 | $2.28 | $2.30 | $2.24 | 9,356,420 |
| 2021-07-20 | $2.29 | $2.29 | $2.28 | $2.29 | $2.23 | 6,281,200 |
| 2021-07-19 | $2.31 | $2.32 | $2.28 | $2.30 | $2.24 | 9,065,630 |
| 2021-07-16 | $2.31 | $2.32 | $2.30 | $2.31 | $2.25 | 7,657,580 |
| 2021-07-15 | $2.33 | $2.33 | $2.30 | $2.31 | $2.25 | 8,693,000 |
| 2021-07-14 | $2.35 | $2.36 | $2.32 | $2.33 | $2.27 | 10,055,220 |
| 2021-07-13 | $2.32 | $2.35 | $2.32 | $2.35 | $2.29 | 10,787,200 |
| 2021-07-12 | $2.34 | $2.35 | $2.32 | $2.32 | $2.26 | 10,948,330 |
| 2021-07-09 | $2.29 | $2.33 | $2.27 | $2.33 | $2.27 | 15,984,930 |
| 2021-07-08 | $2.29 | $2.32 | $2.29 | $2.29 | $2.23 | 10,661,970 |
| 2021-07-07 | $2.29 | $2.30 | $2.27 | $2.30 | $2.24 | 9,002,080 |
| 2021-07-06 | $2.27 | $2.32 | $2.27 | $2.30 | $2.24 | 11,680,800 |
| 2021-07-05 | $2.28 | $2.31 | $2.27 | $2.27 | $2.21 | 10,048,360 |
| 2021-07-02 | $2.30 | $2.31 | $2.28 | $2.29 | $2.23 | 9,373,180 |
| 2021-07-01 | $2.33 | $2.34 | $2.30 | $2.31 | $2.25 | 9,002,080 |
| 2021-06-30 | $2.33 | $2.34 | $2.32 | $2.33 | $2.27 | 7,967,590 |
| 2021-06-29 | $2.35 | $2.36 | $2.33 | $2.33 | $2.27 | 11,259,370 |
| 2021-06-28 | $2.34 | $2.38 | $2.34 | $2.36 | $2.30 | 18,909,400 |
| 2021-06-25 | $2.38 | $2.39 | $2.33 | $2.33 | $2.27 | 31,467,410 |
| 2021-06-24 | $2.50 | $2.52 | $2.48 | $2.50 | $2.31 | 21,962,440 |
| 2021-06-23 | $2.46 | $2.51 | $2.45 | $2.51 | $2.32 | 24,624,160 |
| 2021-06-22 | $2.46 | $2.47 | $2.44 | $2.46 | $2.28 | 11,222,550 |
| 2021-06-21 | $2.46 | $2.47 | $2.45 | $2.46 | $2.28 | 12,155,870 |
| 2021-06-18 | $2.41 | $2.46 | $2.41 | $2.46 | $2.28 | 21,353,000 |
| 2021-06-17 | $2.40 | $2.43 | $2.39 | $2.42 | $2.24 | 13,561,270 |
| 2021-06-16 | $2.39 | $2.40 | $2.38 | $2.39 | $2.21 | 8,681,900 |
| 2021-06-15 | $2.42 | $2.43 | $2.39 | $2.39 | $2.21 | 11,955,010 |
| 2021-06-14 | $2.42 | $2.42 | $2.42 | $2.42 | $2.24 | 0 |
| 2021-06-11 | $2.41 | $2.43 | $2.40 | $2.42 | $2.24 | 16,417,560 |
| 2021-06-10 | $2.40 | $2.42 | $2.40 | $2.41 | $2.23 | 7,551,440 |
| 2021-06-09 | $2.39 | $2.41 | $2.38 | $2.40 | $2.22 | 8,786,920 |
| 2021-06-08 | $2.39 | $2.40 | $2.38 | $2.39 | $2.21 | 7,371,260 |
| 2021-06-07 | $2.41 | $2.41 | $2.39 | $2.39 | $2.21 | 12,981,730 |
| 2021-06-04 | $2.42 | $2.43 | $2.40 | $2.41 | $2.23 | 13,441,450 |
| 2021-06-03 | $2.44 | $2.44 | $2.42 | $2.43 | $2.25 | 16,175,430 |
| 2021-06-02 | $2.42 | $2.46 | $2.41 | $2.44 | $2.26 | 20,513,290 |
| 2021-06-01 | $2.42 | $2.43 | $2.41 | $2.43 | $2.25 | 12,318,330 |
| 2021-05-31 | $2.43 | $2.44 | $2.40 | $2.42 | $2.24 | 15,604,300 |
| 2021-05-28 | $2.45 | $2.46 | $2.42 | $2.44 | $2.26 | 16,338,830 |
| 2021-05-27 | $2.46 | $2.47 | $2.44 | $2.45 | $2.27 | 15,472,990 |
| 2021-05-26 | $2.45 | $2.48 | $2.45 | $2.45 | $2.27 | 15,631,770 |
| 2021-05-25 | $2.44 | $2.46 | $2.42 | $2.45 | $2.27 | 15,727,230 |
| 2021-05-24 | $2.45 | $2.49 | $2.44 | $2.44 | $2.26 | 19,571,000 |
| 2021-05-21 | $2.41 | $2.47 | $2.41 | $2.46 | $2.28 | 25,187,840 |
| 2021-05-20 | $2.43 | $2.43 | $2.40 | $2.42 | $2.24 | 12,085,290 |
| 2021-05-19 | $2.42 | $2.44 | $2.41 | $2.43 | $2.25 | 11,090,020 |
| 2021-05-18 | $2.42 | $2.44 | $2.40 | $2.42 | $2.24 | 11,649,840 |
| 2021-05-17 | $2.44 | $2.46 | $2.42 | $2.42 | $2.24 | 19,364,640 |
| 2021-05-14 | $2.43 | $2.45 | $2.42 | $2.43 | $2.25 | 23,830,900 |
| 2021-05-13 | $2.46 | $2.47 | $2.42 | $2.43 | $2.25 | 12,998,450 |
| 2021-05-12 | $2.46 | $2.49 | $2.45 | $2.47 | $2.29 | 13,238,600 |
| 2021-05-11 | $2.46 | $2.50 | $2.45 | $2.47 | $2.29 | 14,970,110 |
| 2021-05-10 | $2.42 | $2.48 | $2.42 | $2.47 | $2.29 | 21,743,700 |
| 2021-05-07 | $2.38 | $2.44 | $2.38 | $2.42 | $2.24 | 14,947,000 |
| 2021-05-06 | $2.36 | $2.40 | $2.35 | $2.38 | $2.20 | 14,677,220 |
| 2021-05-05 | $2.35 | $2.35 | $2.35 | $2.35 | $2.17 | 0 |
| 2021-05-04 | $2.35 | $2.35 | $2.35 | $2.35 | $2.17 | 0 |
| 2021-04-30 | $2.37 | $2.38 | $2.34 | $2.35 | $2.17 | 14,507,110 |
| 2021-04-29 | $2.39 | $2.40 | $2.37 | $2.38 | $2.20 | 15,653,950 |
| 2021-04-28 | $2.37 | $2.42 | $2.37 | $2.39 | $2.21 | 13,441,960 |
| 2021-04-27 | $2.37 | $2.39 | $2.35 | $2.36 | $2.18 | 13,935,620 |
| 2021-04-26 | $2.40 | $2.41 | $2.37 | $2.38 | $2.20 | 12,267,480 |
| 2021-04-23 | $2.45 | $2.47 | $2.39 | $2.40 | $2.22 | 22,771,220 |
| 2021-04-22 | $2.45 | $2.47 | $2.45 | $2.46 | $2.28 | 8,399,670 |
| 2021-04-21 | $2.49 | $2.49 | $2.45 | $2.45 | $2.27 | 12,061,400 |
| 2021-04-20 | $2.49 | $2.52 | $2.47 | $2.49 | $2.30 | 17,552,100 |
| 2021-04-19 | $2.49 | $2.52 | $2.48 | $2.49 | $2.30 | 22,201,330 |
| 2021-04-16 | $2.45 | $2.52 | $2.45 | $2.51 | $2.32 | 18,849,570 |
| 2021-04-15 | $2.47 | $2.48 | $2.43 | $2.45 | $2.27 | 21,450,860 |
| 2021-04-14 | $2.50 | $2.51 | $2.45 | $2.49 | $2.30 | 22,715,260 |
| 2021-04-13 | $2.57 | $2.58 | $2.48 | $2.49 | $2.30 | 42,283,620 |
| 2021-04-12 | $2.57 | $2.64 | $2.55 | $2.58 | $2.39 | 47,621,400 |
| 2021-04-09 | $2.58 | $2.63 | $2.56 | $2.57 | $2.38 | 29,612,240 |
| 2021-04-08 | $2.63 | $2.65 | $2.56 | $2.58 | $2.39 | 43,212,980 |
| 2021-04-07 | $2.62 | $2.70 | $2.60 | $2.65 | $2.45 | 45,251,330 |
| 2021-04-06 | $2.62 | $2.67 | $2.58 | $2.62 | $2.42 | 37,941,200 |
| 2021-04-05 | $2.63 | $2.63 | $2.63 | $2.63 | $2.43 | 0 |
| 2021-04-02 | $2.70 | $2.74 | $2.60 | $2.63 | $2.43 | 67,372,850 |
| 2021-04-01 | $2.67 | $2.82 | $2.64 | $2.74 | $2.54 | 85,479,610 |
| 2021-03-31 | $2.67 | $2.76 | $2.64 | $2.72 | $2.52 | 103,790,210 |
| 2021-03-30 | $2.55 | $2.84 | $2.49 | $2.73 | $2.53 | 135,033,160 |
| 2021-03-29 | $2.54 | $2.63 | $2.52 | $2.58 | $2.39 | 49,594,820 |
| 2021-03-26 | $2.47 | $2.60 | $2.47 | $2.53 | $2.34 | 65,192,360 |
| 2021-03-25 | $2.58 | $2.60 | $2.47 | $2.48 | $2.30 | 58,142,220 |
| 2021-03-24 | $2.50 | $2.72 | $2.49 | $2.63 | $2.43 | 77,959,000 |
| 2021-03-23 | $2.60 | $2.61 | $2.51 | $2.52 | $2.33 | 54,073,160 |
| 2021-03-22 | $2.48 | $2.65 | $2.48 | $2.63 | $2.43 | 96,290,230 |
| 2021-03-19 | $2.42 | $2.52 | $2.40 | $2.49 | $2.30 | 49,737,000 |
| 2021-03-18 | $2.40 | $2.46 | $2.38 | $2.44 | $2.26 | 30,680,400 |
| 2021-03-17 | $2.46 | $2.47 | $2.40 | $2.41 | $2.23 | 22,705,640 |
| 2021-03-16 | $2.44 | $2.48 | $2.43 | $2.46 | $2.28 | 23,903,130 |
| 2021-03-15 | $2.48 | $2.49 | $2.42 | $2.45 | $2.27 | 43,688,910 |
| 2021-03-12 | $2.41 | $2.54 | $2.38 | $2.50 | $2.31 | 57,973,710 |
| 2021-03-11 | $2.37 | $2.42 | $2.35 | $2.42 | $2.24 | 20,254,090 |
| 2021-03-10 | $2.39 | $2.44 | $2.37 | $2.38 | $2.20 | 21,675,420 |
| 2021-03-09 | $2.40 | $2.42 | $2.33 | $2.40 | $2.22 | 24,554,200 |
| 2021-03-08 | $2.40 | $2.45 | $2.37 | $2.41 | $2.23 | 30,795,110 |
| 2021-03-05 | $2.38 | $2.41 | $2.37 | $2.40 | $2.22 | 22,592,710 |
| 2021-03-04 | $2.37 | $2.39 | $2.35 | $2.39 | $2.21 | 27,138,290 |
| 2021-03-03 | $2.35 | $2.38 | $2.34 | $2.38 | $2.20 | 23,619,430 |
| 2021-03-02 | $2.33 | $2.39 | $2.32 | $2.37 | $2.19 | 30,950,140 |
| 2021-03-01 | $2.31 | $2.36 | $2.31 | $2.32 | $2.15 | 21,931,620 |
| 2021-02-26 | $2.34 | $2.34 | $2.31 | $2.32 | $2.15 | 13,096,680 |
| 2021-02-25 | $2.36 | $2.36 | $2.33 | $2.34 | $2.17 | 13,747,210 |
| 2021-02-24 | $2.38 | $2.38 | $2.33 | $2.35 | $2.17 | 15,532,940 |
| 2021-02-23 | $2.36 | $2.40 | $2.34 | $2.36 | $2.18 | 23,617,610 |
| 2021-02-22 | $2.28 | $2.39 | $2.28 | $2.34 | $2.17 | 33,403,280 |
| 2021-02-19 | $2.22 | $2.30 | $2.21 | $2.29 | $2.12 | 27,620,690 |
| 2021-02-18 | $2.23 | $2.25 | $2.21 | $2.23 | $2.06 | 39,005,680 |
| 2021-02-17 | $2.22 | $2.22 | $2.22 | $2.22 | $2.05 | 0 |
| 2021-02-16 | $2.22 | $2.22 | $2.22 | $2.22 | $2.05 | 0 |
| 2021-02-15 | $2.22 | $2.22 | $2.22 | $2.22 | $2.05 | 0 |
| 2021-02-12 | $2.22 | $2.22 | $2.22 | $2.22 | $2.05 | 0 |
| 2021-02-11 | $2.22 | $2.22 | $2.22 | $2.22 | $2.05 | 0 |
| 2021-02-10 | $2.21 | $2.23 | $2.20 | $2.22 | $2.05 | 8,152,720 |
| 2021-02-09 | $2.19 | $2.22 | $2.18 | $2.21 | $2.05 | 9,278,100 |
| 2021-02-08 | $2.19 | $2.22 | $2.18 | $2.19 | $2.03 | 14,566,730 |
| 2021-02-05 | $2.20 | $2.22 | $2.18 | $2.19 | $2.03 | 9,050,290 |
| 2021-02-04 | $2.16 | $2.23 | $2.15 | $2.22 | $2.05 | 16,080,680 |
| 2021-02-03 | $2.20 | $2.20 | $2.15 | $2.17 | $2.01 | 17,824,190 |
| 2021-02-02 | $2.25 | $2.26 | $2.20 | $2.21 | $2.05 | 16,411,570 |
| 2021-02-01 | $2.30 | $2.31 | $2.25 | $2.26 | $2.09 | 12,387,710 |
| 2021-01-29 | $2.31 | $2.32 | $2.30 | $2.30 | $2.13 | 8,977,290 |
| 2021-01-28 | $2.35 | $2.35 | $2.29 | $2.31 | $2.14 | 15,611,830 |
| 2021-01-27 | $2.36 | $2.38 | $2.34 | $2.35 | $2.17 | 10,493,200 |
| 2021-01-26 | $2.40 | $2.42 | $2.36 | $2.37 | $2.19 | 11,244,560 |
| 2021-01-25 | $2.40 | $2.42 | $2.39 | $2.41 | $2.23 | 12,298,660 |
| 2021-01-22 | $2.45 | $2.45 | $2.41 | $2.41 | $2.23 | 13,951,110 |
| 2021-01-21 | $2.45 | $2.48 | $2.44 | $2.44 | $2.26 | 25,254,620 |
| 2021-01-20 | $2.46 | $2.47 | $2.45 | $2.45 | $2.27 | 7,706,740 |
| 2021-01-19 | $2.46 | $2.47 | $2.45 | $2.47 | $2.29 | 11,662,150 |
| 2021-01-18 | $2.47 | $2.48 | $2.46 | $2.47 | $2.29 | 11,691,860 |
| 2021-01-15 | $2.49 | $2.51 | $2.47 | $2.47 | $2.29 | 12,843,700 |
| 2021-01-14 | $2.48 | $2.51 | $2.47 | $2.50 | $2.31 | 12,238,220 |
| 2021-01-13 | $2.48 | $2.50 | $2.45 | $2.49 | $2.30 | 15,137,950 |
| 2021-01-12 | $2.48 | $2.51 | $2.47 | $2.48 | $2.30 | 16,794,280 |
| 2021-01-11 | $2.53 | $2.53 | $2.48 | $2.48 | $2.30 | 21,542,660 |
| 2021-01-08 | $2.52 | $2.54 | $2.51 | $2.54 | $2.35 | 13,731,870 |
| 2021-01-07 | $2.56 | $2.56 | $2.51 | $2.53 | $2.34 | 17,886,020 |
| 2021-01-06 | $2.54 | $2.57 | $2.51 | $2.56 | $2.37 | 20,715,080 |
| 2021-01-05 | $2.57 | $2.58 | $2.51 | $2.53 | $2.34 | 26,199,060 |
| 2021-01-04 | $2.56 | $2.59 | $2.55 | $2.56 | $2.37 | 27,565,080 |
| 2021-01-01 | $2.57 | $2.57 | $2.57 | $2.57 | $2.38 | 0 |
| 2020-12-31 | $2.60 | $2.61 | $2.55 | $2.57 | $2.38 | 24,663,420 |
| 2020-12-30 | $2.60 | $2.65 | $2.59 | $2.59 | $2.40 | 28,615,650 |
| 2020-12-29 | $2.67 | $2.68 | $2.59 | $2.60 | $2.41 | 33,041,560 |
| 2020-12-28 | $2.65 | $2.70 | $2.62 | $2.66 | $2.46 | 58,060,170 |
| 2020-12-25 | $2.53 | $2.68 | $2.53 | $2.62 | $2.42 | 75,809,020 |
| 2020-12-24 | $2.57 | $2.57 | $2.53 | $2.54 | $2.35 | 12,646,060 |
| 2020-12-23 | $2.53 | $2.59 | $2.52 | $2.57 | $2.38 | 29,445,790 |
| 2020-12-22 | $2.57 | $2.58 | $2.51 | $2.52 | $2.33 | 16,200,640 |
| 2020-12-21 | $2.57 | $2.59 | $2.56 | $2.58 | $2.39 | 13,570,040 |
| 2020-12-18 | $2.56 | $2.61 | $2.55 | $2.58 | $2.39 | 19,560,780 |
| 2020-12-17 | $2.52 | $2.56 | $2.51 | $2.56 | $2.37 | 8,776,860 |
| 2020-12-16 | $2.51 | $2.53 | $2.49 | $2.52 | $2.33 | 9,797,420 |
| 2020-12-15 | $2.53 | $2.53 | $2.49 | $2.51 | $2.32 | 12,122,530 |
| 2020-12-14 | $2.55 | $2.56 | $2.51 | $2.53 | $2.34 | 14,039,040 |
| 2020-12-11 | $2.56 | $2.57 | $2.55 | $2.55 | $2.36 | 9,961,320 |
| 2020-12-10 | $2.55 | $2.57 | $2.55 | $2.56 | $2.37 | 11,971,950 |
| 2020-12-09 | $2.57 | $2.58 | $2.56 | $2.56 | $2.37 | 9,007,210 |
| 2020-12-08 | $2.59 | $2.59 | $2.57 | $2.57 | $2.38 | 7,343,740 |
| 2020-12-07 | $2.61 | $2.61 | $2.58 | $2.59 | $2.40 | 9,118,600 |
| 2020-12-04 | $2.60 | $2.62 | $2.58 | $2.60 | $2.41 | 16,971,920 |
| 2020-12-03 | $2.63 | $2.63 | $2.59 | $2.61 | $2.42 | 18,576,510 |
| 2020-12-02 | $2.61 | $2.63 | $2.59 | $2.62 | $2.42 | 16,138,530 |
| 2020-12-01 | $2.61 | $2.62 | $2.58 | $2.60 | $2.41 | 24,197,390 |
| 2020-11-30 | $2.64 | $2.66 | $2.60 | $2.60 | $2.41 | 41,193,090 |
| 2020-11-27 | $2.66 | $2.67 | $2.62 | $2.64 | $2.44 | 22,584,740 |
| 2020-11-26 | $2.63 | $2.71 | $2.62 | $2.68 | $2.48 | 39,640,580 |
| 2020-11-25 | $2.64 | $2.68 | $2.62 | $2.63 | $2.43 | 23,752,380 |
| 2020-11-24 | $2.66 | $2.66 | $2.62 | $2.63 | $2.43 | 19,718,220 |
| 2020-11-23 | $2.65 | $2.68 | $2.63 | $2.66 | $2.46 | 23,295,440 |
| 2020-11-20 | $2.62 | $2.66 | $2.61 | $2.65 | $2.45 | 13,057,060 |
| 2020-11-19 | $2.64 | $2.65 | $2.62 | $2.63 | $2.43 | 8,970,000 |
| 2020-11-18 | $2.64 | $2.67 | $2.63 | $2.64 | $2.44 | 13,729,530 |
| 2020-11-17 | $2.65 | $2.66 | $2.62 | $2.65 | $2.45 | 14,037,080 |
| 2020-11-16 | $2.61 | $2.66 | $2.60 | $2.65 | $2.45 | 17,961,440 |
| 2020-11-13 | $2.63 | $2.64 | $2.60 | $2.60 | $2.41 | 10,928,460 |
| 2020-11-12 | $2.63 | $2.66 | $2.62 | $2.64 | $2.44 | 11,999,370 |
| 2020-11-11 | $2.62 | $2.64 | $2.60 | $2.62 | $2.42 | 12,284,000 |
| 2020-11-10 | $2.63 | $2.64 | $2.60 | $2.60 | $2.41 | 12,204,250 |
| 2020-11-09 | $2.60 | $2.65 | $2.60 | $2.63 | $2.43 | 18,025,190 |
| 2020-11-06 | $2.60 | $2.61 | $2.57 | $2.60 | $2.41 | 7,974,470 |
| 2020-11-05 | $2.58 | $2.60 | $2.57 | $2.60 | $2.41 | 5,952,470 |
| 2020-11-04 | $2.60 | $2.61 | $2.56 | $2.57 | $2.38 | 6,027,460 |
| 2020-11-03 | $2.55 | $2.60 | $2.55 | $2.60 | $2.41 | 7,573,280 |
| 2020-11-02 | $2.57 | $2.58 | $2.54 | $2.56 | $2.37 | 9,439,630 |
| 2020-10-30 | $2.58 | $2.60 | $2.56 | $2.57 | $2.38 | 9,342,050 |
| 2020-10-29 | $2.59 | $2.61 | $2.57 | $2.59 | $2.40 | 7,859,280 |
| 2020-10-28 | $2.61 | $2.62 | $2.58 | $2.60 | $2.41 | 9,243,550 |
| 2020-10-27 | $2.63 | $2.64 | $2.60 | $2.61 | $2.42 | 8,523,470 |
| 2020-10-26 | $2.64 | $2.65 | $2.62 | $2.64 | $2.44 | 5,147,430 |
| 2020-10-23 | $2.63 | $2.65 | $2.63 | $2.64 | $2.44 | 7,497,420 |
| 2020-10-22 | $2.65 | $2.66 | $2.62 | $2.62 | $2.42 | 8,059,550 |
| 2020-10-21 | $2.68 | $2.69 | $2.62 | $2.64 | $2.44 | 12,684,600 |
| 2020-10-20 | $2.68 | $2.69 | $2.66 | $2.68 | $2.48 | 9,308,550 |
| 2020-10-19 | $2.70 | $2.71 | $2.66 | $2.68 | $2.48 | 18,210,930 |
| 2020-10-16 | $2.62 | $2.70 | $2.62 | $2.69 | $2.49 | 24,115,230 |
| 2020-10-15 | $2.67 | $2.67 | $2.62 | $2.63 | $2.43 | 9,129,270 |
| 2020-10-14 | $2.63 | $2.66 | $2.62 | $2.65 | $2.45 | 11,082,790 |
| 2020-10-13 | $2.66 | $2.67 | $2.63 | $2.63 | $2.43 | 8,816,290 |
| 2020-10-12 | $2.61 | $2.67 | $2.59 | $2.66 | $2.46 | 21,892,950 |
| 2020-10-09 | $2.59 | $2.62 | $2.58 | $2.60 | $2.41 | 14,713,980 |
| 2020-10-08 | $2.56 | $2.56 | $2.56 | $2.56 | $2.37 | 0 |
| 2020-10-07 | $2.56 | $2.56 | $2.56 | $2.56 | $2.37 | 0 |
| 2020-10-06 | $2.56 | $2.56 | $2.56 | $2.56 | $2.37 | 0 |
| 2020-10-05 | $2.56 | $2.56 | $2.56 | $2.56 | $2.37 | 0 |
| 2020-10-02 | $2.56 | $2.56 | $2.56 | $2.56 | $2.37 | 0 |
| 2020-10-01 | $2.56 | $2.56 | $2.56 | $2.56 | $2.37 | 0 |
| 2020-09-30 | $2.58 | $2.60 | $2.55 | $2.56 | $2.37 | 11,526,900 |
| 2020-09-29 | $2.57 | $2.60 | $2.57 | $2.58 | $2.39 | 9,562,480 |
| 2020-09-28 | $2.57 | $2.59 | $2.55 | $2.58 | $2.39 | 10,647,380 |
| 2020-09-25 | $2.57 | $2.59 | $2.56 | $2.57 | $2.38 | 6,089,330 |
| 2020-09-24 | $2.61 | $2.62 | $2.55 | $2.57 | $2.38 | 19,206,150 |
| 2020-09-23 | $2.61 | $2.63 | $2.60 | $2.62 | $2.42 | 9,864,880 |
| 2020-09-22 | $2.64 | $2.66 | $2.61 | $2.61 | $2.42 | 16,042,470 |
| 2020-09-21 | $2.70 | $2.72 | $2.64 | $2.64 | $2.44 | 21,523,800 |
| 2020-09-18 | $2.71 | $2.73 | $2.68 | $2.69 | $2.49 | 25,346,450 |
| 2020-09-17 | $2.62 | $2.72 | $2.61 | $2.70 | $2.50 | 39,601,740 |
| 2020-09-16 | $2.61 | $2.63 | $2.60 | $2.62 | $2.42 | 9,602,070 |
| 2020-09-15 | $2.63 | $2.64 | $2.60 | $2.61 | $2.42 | 12,146,580 |
| 2020-09-14 | $2.65 | $2.67 | $2.61 | $2.62 | $2.42 | 18,288,510 |
| 2020-09-11 | $2.64 | $2.67 | $2.62 | $2.66 | $2.46 | 16,287,110 |
| 2020-09-10 | $2.71 | $2.73 | $2.62 | $2.63 | $2.43 | 27,480,350 |
| 2020-09-09 | $2.64 | $2.78 | $2.63 | $2.70 | $2.50 | 58,679,290 |
| 2020-09-08 | $2.60 | $2.67 | $2.60 | $2.65 | $2.45 | 24,157,730 |
| 2020-09-07 | $2.60 | $2.63 | $2.59 | $2.61 | $2.42 | 11,739,160 |
| 2020-09-04 | $2.61 | $2.62 | $2.58 | $2.61 | $2.42 | 10,513,630 |
| 2020-09-03 | $2.61 | $2.65 | $2.58 | $2.63 | $2.43 | 20,286,080 |
| 2020-09-02 | $2.62 | $2.63 | $2.58 | $2.59 | $2.40 | 13,004,690 |
| 2020-09-01 | $2.60 | $2.63 | $2.60 | $2.63 | $2.43 | 7,678,330 |
| 2020-08-31 | $2.63 | $2.65 | $2.60 | $2.62 | $2.42 | 15,258,240 |
| 2020-08-28 | $2.62 | $2.64 | $2.60 | $2.63 | $2.43 | 19,863,790 |
| 2020-08-27 | $2.60 | $2.64 | $2.59 | $2.64 | $2.44 | 11,878,830 |
| 2020-08-26 | $2.65 | $2.66 | $2.59 | $2.61 | $2.42 | 16,753,050 |
| 2020-08-25 | $2.66 | $2.69 | $2.64 | $2.65 | $2.45 | 11,920,120 |
| 2020-08-24 | $2.65 | $2.69 | $2.64 | $2.66 | $2.46 | 16,977,940 |
| 2020-08-21 | $2.66 | $2.68 | $2.62 | $2.64 | $2.44 | 22,961,410 |
| 2020-08-20 | $2.72 | $2.75 | $2.65 | $2.66 | $2.46 | 36,783,550 |
| 2020-08-19 | $2.69 | $2.83 | $2.67 | $2.75 | $2.55 | 59,493,790 |
| 2020-08-18 | $2.69 | $2.71 | $2.67 | $2.69 | $2.49 | 21,091,500 |
| 2020-08-17 | $2.66 | $2.69 | $2.65 | $2.69 | $2.49 | 25,513,140 |
| 2020-08-14 | $2.64 | $2.67 | $2.63 | $2.66 | $2.46 | 15,330,220 |
| 2020-08-13 | $2.60 | $2.64 | $2.60 | $2.64 | $2.44 | 19,605,320 |
| 2020-08-12 | $2.59 | $2.61 | $2.56 | $2.60 | $2.41 | 16,878,040 |
| 2020-08-11 | $2.61 | $2.65 | $2.59 | $2.60 | $2.41 | 29,012,060 |
| 2020-08-10 | $2.55 | $2.61 | $2.54 | $2.59 | $2.40 | 29,089,700 |
| 2020-08-07 | $2.54 | $2.56 | $2.53 | $2.55 | $2.36 | 16,159,260 |
| 2020-08-06 | $2.56 | $2.56 | $2.52 | $2.55 | $2.36 | 15,515,140 |
| 2020-08-05 | $2.56 | $2.57 | $2.53 | $2.55 | $2.36 | 14,196,860 |
| 2020-08-04 | $2.54 | $2.58 | $2.51 | $2.56 | $2.37 | 26,763,820 |
| 2020-08-03 | $2.53 | $2.55 | $2.53 | $2.54 | $2.35 | 19,941,390 |
| 2020-07-31 | $2.52 | $2.55 | $2.51 | $2.53 | $2.34 | 19,223,530 |
| 2020-07-30 | $2.51 | $2.53 | $2.49 | $2.53 | $2.34 | 22,099,000 |
| 2020-07-29 | $2.54 | $2.54 | $2.48 | $2.51 | $2.32 | 33,817,240 |
| 2020-07-28 | $2.66 | $2.69 | $2.64 | $2.65 | $2.33 | 19,907,650 |
| 2020-07-27 | $2.62 | $2.68 | $2.60 | $2.65 | $2.33 | 14,121,590 |
| 2020-07-24 | $2.67 | $2.68 | $2.60 | $2.62 | $2.31 | 21,374,080 |
| 2020-07-23 | $2.69 | $2.71 | $2.63 | $2.68 | $2.36 | 19,225,170 |
| 2020-07-22 | $2.69 | $2.73 | $2.68 | $2.70 | $2.38 | 21,337,620 |
| 2020-07-21 | $2.72 | $2.74 | $2.68 | $2.70 | $2.38 | 22,857,530 |
| 2020-07-20 | $2.61 | $2.68 | $2.61 | $2.67 | $2.35 | 25,910,300 |
| 2020-07-17 | $2.62 | $2.65 | $2.58 | $2.60 | $2.29 | 21,100,630 |
| 2020-07-16 | $2.68 | $2.72 | $2.62 | $2.62 | $2.31 | 23,422,870 |
| 2020-07-15 | $2.73 | $2.73 | $2.65 | $2.67 | $2.35 | 20,753,240 |
| 2020-07-14 | $2.73 | $2.74 | $2.67 | $2.69 | $2.37 | 24,253,600 |
| 2020-07-13 | $2.68 | $2.73 | $2.67 | $2.73 | $2.40 | 29,643,270 |
| 2020-07-10 | $2.71 | $2.72 | $2.67 | $2.68 | $2.36 | 23,177,680 |
| 2020-07-09 | $2.68 | $2.72 | $2.66 | $2.71 | $2.38 | 32,096,720 |
| 2020-07-08 | $2.64 | $2.69 | $2.62 | $2.68 | $2.36 | 27,832,830 |
| 2020-07-07 | $2.68 | $2.72 | $2.61 | $2.64 | $2.32 | 34,109,620 |
| 2020-07-06 | $2.54 | $2.65 | $2.54 | $2.65 | $2.33 | 32,878,960 |
| 2020-07-03 | $2.50 | $2.54 | $2.49 | $2.54 | $2.23 | 17,403,360 |
| 2020-07-02 | $2.46 | $2.51 | $2.45 | $2.49 | $2.19 | 14,686,220 |
| 2020-07-01 | $2.48 | $2.48 | $2.44 | $2.46 | $2.16 | 13,645,110 |
| 2020-06-30 | $2.46 | $2.48 | $2.46 | $2.46 | $2.16 | 8,717,280 |
| 2020-06-29 | $2.48 | $2.49 | $2.45 | $2.46 | $2.16 | 8,077,400 |
| 2020-06-26 | $2.47 | $2.47 | $2.47 | $2.47 | $2.17 | 0 |
| 2020-06-25 | $2.47 | $2.47 | $2.47 | $2.47 | $2.17 | 0 |
| 2020-06-24 | $2.49 | $2.50 | $2.47 | $2.47 | $2.17 | 7,917,820 |
| 2020-06-23 | $2.49 | $2.50 | $2.49 | $2.49 | $2.19 | 9,286,570 |
| 2020-06-22 | $2.50 | $2.52 | $2.49 | $2.49 | $2.19 | 13,933,350 |
| 2020-06-19 | $2.52 | $2.52 | $2.50 | $2.50 | $2.20 | 11,669,250 |
| 2020-06-18 | $2.49 | $2.53 | $2.49 | $2.51 | $2.21 | 7,949,360 |
| 2020-06-17 | $2.51 | $2.52 | $2.49 | $2.50 | $2.20 | 8,745,880 |
| 2020-06-16 | $2.48 | $2.52 | $2.48 | $2.50 | $2.20 | 8,326,800 |
| 2020-06-15 | $2.50 | $2.52 | $2.48 | $2.48 | $2.18 | 10,727,670 |
| 2020-06-12 | $2.50 | $2.52 | $2.48 | $2.50 | $2.20 | 12,387,640 |
| 2020-06-11 | $2.57 | $2.58 | $2.53 | $2.53 | $2.23 | 11,495,700 |
| 2020-06-10 | $2.59 | $2.60 | $2.57 | $2.57 | $2.26 | 6,435,900 |
| 2020-06-09 | $2.59 | $2.60 | $2.58 | $2.60 | $2.29 | 8,035,190 |
| 2020-06-08 | $2.59 | $2.60 | $2.58 | $2.59 | $2.28 | 9,748,790 |
| 2020-06-05 | $2.58 | $2.60 | $2.57 | $2.58 | $2.27 | 8,424,110 |
| 2020-06-04 | $2.59 | $2.60 | $2.57 | $2.58 | $2.27 | 5,501,690 |
| 2020-06-03 | $2.59 | $2.61 | $2.57 | $2.59 | $2.28 | 8,814,220 |
| 2020-06-02 | $2.58 | $2.60 | $2.57 | $2.59 | $2.28 | 7,612,760 |
| 2020-06-01 | $2.55 | $2.59 | $2.54 | $2.58 | $2.27 | 9,233,080 |
| 2020-05-29 | $2.56 | $2.56 | $2.53 | $2.55 | $2.24 | 7,887,030 |
| 2020-05-28 | $2.58 | $2.59 | $2.55 | $2.56 | $2.25 | 8,306,990 |
| 2020-05-27 | $2.60 | $2.61 | $2.58 | $2.59 | $2.28 | 6,473,830 |
| 2020-05-26 | $2.59 | $2.63 | $2.59 | $2.59 | $2.28 | 9,488,000 |
| 2020-05-25 | $2.58 | $2.64 | $2.56 | $2.59 | $2.28 | 9,586,070 |
| 2020-05-22 | $2.57 | $2.58 | $2.56 | $2.57 | $2.26 | 7,357,230 |
| 2020-05-21 | $2.58 | $2.59 | $2.57 | $2.58 | $2.27 | 4,955,580 |
| 2020-05-20 | $2.58 | $2.61 | $2.57 | $2.57 | $2.26 | 5,859,910 |
| 2020-05-19 | $2.58 | $2.61 | $2.56 | $2.58 | $2.27 | 12,161,850 |
| 2020-05-18 | $2.58 | $2.60 | $2.56 | $2.58 | $2.27 | 11,669,640 |
| 2020-05-15 | $2.56 | $2.59 | $2.56 | $2.58 | $2.27 | 8,974,790 |
| 2020-05-14 | $2.62 | $2.62 | $2.56 | $2.58 | $2.27 | 16,826,410 |
| 2020-05-13 | $2.48 | $2.69 | $2.47 | $2.66 | $2.34 | 29,356,450 |
| 2020-05-12 | $2.50 | $2.50 | $2.47 | $2.48 | $2.18 | 7,225,700 |
| 2020-05-11 | $2.50 | $2.52 | $2.49 | $2.49 | $2.19 | 9,182,270 |
| 2020-05-08 | $2.48 | $2.51 | $2.48 | $2.50 | $2.20 | 6,081,110 |
| 2020-05-07 | $2.51 | $2.52 | $2.46 | $2.48 | $2.18 | 20,610,420 |
| 2020-05-06 | $2.51 | $2.53 | $2.49 | $2.51 | $2.21 | 14,937,110 |
| 2020-05-05 | $2.53 | $2.53 | $2.53 | $2.53 | $2.23 | 0 |
| 2020-05-04 | $2.53 | $2.53 | $2.53 | $2.53 | $2.23 | 0 |
| 2020-05-01 | $2.53 | $2.53 | $2.53 | $2.53 | $2.23 | 0 |
| 2020-04-30 | $2.40 | $2.56 | $2.40 | $2.53 | $2.23 | 39,954,570 |
| 2020-04-29 | $2.57 | $2.59 | $2.54 | $2.56 | $2.25 | 8,071,050 |
| 2020-04-28 | $2.61 | $2.63 | $2.56 | $2.57 | $2.26 | 12,008,720 |
| 2020-04-27 | $2.59 | $2.63 | $2.59 | $2.61 | $2.30 | 11,698,700 |
| 2020-04-24 | $2.58 | $2.61 | $2.56 | $2.59 | $2.28 | 12,683,870 |
| 2020-04-23 | $2.55 | $2.59 | $2.55 | $2.58 | $2.27 | 8,556,190 |
| 2020-04-22 | $2.53 | $2.57 | $2.52 | $2.56 | $2.25 | 8,857,040 |
| 2020-04-21 | $2.57 | $2.58 | $2.53 | $2.54 | $2.23 | 13,142,890 |
| 2020-04-20 | $2.61 | $2.61 | $2.57 | $2.58 | $2.27 | 12,081,410 |
| 2020-04-17 | $2.63 | $2.66 | $2.60 | $2.61 | $2.30 | 19,777,150 |
| 2020-04-16 | $2.53 | $2.70 | $2.52 | $2.63 | $2.31 | 35,179,550 |
| 2020-04-15 | $2.54 | $2.55 | $2.52 | $2.52 | $2.22 | 10,483,230 |
| 2020-04-14 | $2.52 | $2.54 | $2.51 | $2.53 | $2.23 | 6,969,800 |
| 2020-04-13 | $2.53 | $2.54 | $2.51 | $2.52 | $2.22 | 6,413,840 |
| 2020-04-10 | $2.55 | $2.55 | $2.52 | $2.54 | $2.23 | 8,679,550 |
| 2020-04-09 | $2.55 | $2.56 | $2.54 | $2.54 | $2.23 | 8,472,110 |
| 2020-04-08 | $2.54 | $2.55 | $2.52 | $2.53 | $2.23 | 12,526,450 |
| 2020-04-07 | $2.55 | $2.55 | $2.51 | $2.54 | $2.23 | 13,620,030 |
| 2020-04-06 | $2.50 | $2.50 | $2.50 | $2.50 | $2.20 | 0 |
| 2020-04-03 | $2.57 | $2.57 | $2.49 | $2.50 | $2.20 | 18,048,650 |
| 2020-04-02 | $2.53 | $2.57 | $2.51 | $2.56 | $2.25 | 11,614,650 |
| 2020-04-01 | $2.58 | $2.59 | $2.54 | $2.55 | $2.24 | 11,972,450 |
| 2020-03-31 | $2.60 | $2.61 | $2.56 | $2.58 | $2.27 | 9,791,380 |
| 2020-03-30 | $2.62 | $2.63 | $2.58 | $2.58 | $2.27 | 11,720,450 |
| 2020-03-27 | $2.60 | $2.67 | $2.60 | $2.64 | $2.32 | 18,004,900 |
| 2020-03-26 | $2.60 | $2.63 | $2.59 | $2.60 | $2.29 | 14,864,700 |
| 2020-03-25 | $2.61 | $2.62 | $2.58 | $2.59 | $2.28 | 12,914,600 |
| 2020-03-24 | $2.56 | $2.59 | $2.53 | $2.58 | $2.27 | 15,886,500 |
| 2020-03-23 | $2.60 | $2.60 | $2.53 | $2.55 | $2.24 | 13,716,650 |
| 2020-03-20 | $2.62 | $2.63 | $2.58 | $2.62 | $2.31 | 11,203,850 |
| 2020-03-19 | $2.62 | $2.64 | $2.56 | $2.61 | $2.30 | 15,200,000 |
| 2020-03-18 | $2.62 | $2.64 | $2.59 | $2.63 | $2.31 | 19,913,980 |
| 2020-03-17 | $2.61 | $2.64 | $2.51 | $2.62 | $2.31 | 24,437,950 |
| 2020-03-16 | $2.72 | $2.74 | $2.60 | $2.61 | $2.30 | 22,186,640 |
| 2020-03-13 | $2.67 | $2.74 | $2.61 | $2.70 | $2.38 | 27,790,610 |
| 2020-03-12 | $2.72 | $2.77 | $2.71 | $2.73 | $2.40 | 17,044,740 |
| 2020-03-11 | $2.76 | $2.77 | $2.73 | $2.74 | $2.41 | 20,188,280 |
| 2020-03-10 | $2.70 | $2.83 | $2.69 | $2.76 | $2.43 | 27,773,120 |
| 2020-03-09 | $2.77 | $2.78 | $2.72 | $2.73 | $2.40 | 27,190,880 |
| 2020-03-06 | $2.78 | $2.80 | $2.77 | $2.79 | $2.45 | 17,340,620 |
| 2020-03-05 | $2.78 | $2.86 | $2.77 | $2.81 | $2.47 | 28,985,800 |
| 2020-03-04 | $2.77 | $2.81 | $2.75 | $2.77 | $2.44 | 29,198,020 |
| 2020-03-03 | $2.91 | $2.94 | $2.78 | $2.80 | $2.46 | 58,327,830 |
| 2020-03-02 | $2.82 | $3.00 | $2.81 | $2.89 | $2.54 | 68,029,620 |
| 2020-02-28 | $2.72 | $2.89 | $2.71 | $2.82 | $2.48 | 68,096,140 |
| 2020-02-27 | $2.68 | $2.80 | $2.68 | $2.76 | $2.43 | 45,879,260 |
| 2020-02-26 | $2.62 | $2.71 | $2.60 | $2.68 | $2.36 | 43,174,860 |
| 2020-02-25 | $2.56 | $2.69 | $2.55 | $2.64 | $2.32 | 40,674,940 |
| 2020-02-24 | $2.61 | $2.62 | $2.58 | $2.58 | $2.27 | 22,842,010 |
| 2020-02-21 | $2.63 | $2.64 | $2.61 | $2.62 | $2.31 | 22,118,190 |
| 2020-02-20 | $2.58 | $2.64 | $2.58 | $2.63 | $2.31 | 30,404,010 |
| 2020-02-19 | $2.60 | $2.62 | $2.59 | $2.60 | $2.29 | 15,467,350 |
| 2020-02-18 | $2.63 | $2.64 | $2.61 | $2.62 | $2.31 | 17,127,930 |
| 2020-02-17 | $2.63 | $2.65 | $2.61 | $2.64 | $2.32 | 22,748,120 |
| 2020-02-14 | $2.54 | $2.64 | $2.53 | $2.63 | $2.31 | 25,926,820 |
| 2020-02-13 | $2.61 | $2.61 | $2.55 | $2.55 | $2.24 | 18,905,130 |
| 2020-02-12 | $2.61 | $2.62 | $2.59 | $2.61 | $2.30 | 13,739,020 |
| 2020-02-11 | $2.66 | $2.66 | $2.62 | $2.62 | $2.31 | 15,988,930 |
| 2020-02-10 | $2.63 | $2.67 | $2.58 | $2.66 | $2.34 | 27,615,630 |
| 2020-02-07 | $2.66 | $2.66 | $2.61 | $2.63 | $2.31 | 23,440,970 |
| 2020-02-06 | $2.70 | $2.71 | $2.62 | $2.68 | $2.36 | 33,839,310 |
| 2020-02-05 | $2.55 | $2.71 | $2.48 | $2.70 | $2.38 | 61,233,640 |
| 2020-02-04 | $2.20 | $2.52 | $2.20 | $2.46 | $2.16 | 49,689,200 |
| 2020-02-03 | $2.29 | $2.31 | $2.29 | $2.29 | $2.01 | 15,439,410 |
| 2020-01-31 | $2.54 | $2.54 | $2.54 | $2.54 | $2.23 | 0 |
| 2020-01-30 | $2.54 | $2.54 | $2.54 | $2.54 | $2.23 | 0 |
| 2020-01-29 | $2.54 | $2.54 | $2.54 | $2.54 | $2.23 | 0 |
| 2020-01-28 | $2.54 | $2.54 | $2.54 | $2.54 | $2.23 | 0 |
| 2020-01-27 | $2.54 | $2.54 | $2.54 | $2.54 | $2.23 | 0 |
| 2020-01-24 | $2.54 | $2.54 | $2.54 | $2.54 | $2.23 | 0 |
| 2020-01-23 | $2.58 | $2.60 | $2.52 | $2.54 | $2.23 | 18,236,510 |
| 2020-01-22 | $2.60 | $2.62 | $2.52 | $2.60 | $2.29 | 18,784,490 |
| 2020-01-21 | $2.62 | $2.63 | $2.59 | $2.61 | $2.30 | 12,830,840 |
| 2020-01-20 | $2.61 | $2.63 | $2.57 | $2.63 | $2.31 | 17,821,220 |
| 2020-01-17 | $2.63 | $2.64 | $2.58 | $2.60 | $2.29 | 17,651,380 |
| 2020-01-16 | $2.68 | $2.69 | $2.61 | $2.63 | $2.31 | 18,320,240 |
| 2020-01-15 | $2.73 | $2.73 | $2.67 | $2.68 | $2.36 | 13,959,770 |
| 2020-01-14 | $2.73 | $2.74 | $2.72 | $2.73 | $2.40 | 11,395,480 |
| 2020-01-13 | $2.74 | $2.75 | $2.71 | $2.73 | $2.40 | 14,228,850 |
| 2020-01-10 | $2.78 | $2.79 | $2.73 | $2.75 | $2.42 | 17,036,740 |
| 2020-01-09 | $2.75 | $2.78 | $2.74 | $2.78 | $2.45 | 34,873,320 |
| 2020-01-08 | $2.78 | $2.79 | $2.72 | $2.74 | $2.41 | 23,534,840 |
| 2020-01-07 | $2.76 | $2.79 | $2.75 | $2.79 | $2.45 | 16,423,950 |
| 2020-01-06 | $2.76 | $2.78 | $2.74 | $2.75 | $2.42 | 23,036,100 |
| 2020-01-03 | $2.78 | $2.80 | $2.76 | $2.77 | $2.44 | 19,239,230 |
| 2020-01-02 | $2.76 | $2.79 | $2.76 | $2.79 | $2.45 | 18,783,240 |
| 2020-01-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.42 | 0 |
| 2019-12-31 | $2.73 | $2.77 | $2.71 | $2.75 | $2.42 | 19,730,090 |
| 2019-12-30 | $2.69 | $2.74 | $2.67 | $2.74 | $2.41 | 16,615,580 |
| 2019-12-27 | $2.72 | $2.73 | $2.69 | $2.70 | $2.38 | 19,609,610 |
| 2019-12-26 | $2.69 | $2.72 | $2.68 | $2.72 | $2.39 | 9,565,050 |
| 2019-12-25 | $2.69 | $2.70 | $2.67 | $2.68 | $2.36 | 10,700,560 |
| 2019-12-24 | $2.67 | $2.69 | $2.66 | $2.68 | $2.36 | 10,128,550 |
| 2019-12-23 | $2.71 | $2.71 | $2.66 | $2.67 | $2.35 | 18,148,810 |
| 2019-12-20 | $2.70 | $2.74 | $2.70 | $2.72 | $2.39 | 16,820,460 |
| 2019-12-19 | $2.69 | $2.71 | $2.68 | $2.70 | $2.38 | 10,387,060 |
| 2019-12-18 | $2.72 | $2.74 | $2.67 | $2.70 | $2.38 | 29,992,570 |
| 2019-12-17 | $2.69 | $2.74 | $2.68 | $2.71 | $2.38 | 19,912,010 |
| 2019-12-16 | $2.68 | $2.70 | $2.67 | $2.69 | $2.37 | 14,530,490 |
| 2019-12-13 | $2.68 | $2.71 | $2.65 | $2.68 | $2.36 | 25,016,380 |
| 2019-12-12 | $2.70 | $2.71 | $2.64 | $2.66 | $2.34 | 13,465,710 |
| 2019-12-11 | $2.71 | $2.71 | $2.68 | $2.71 | $2.38 | 9,669,680 |
| 2019-12-10 | $2.68 | $2.71 | $2.67 | $2.70 | $2.38 | 9,633,860 |
| 2019-12-09 | $2.71 | $2.73 | $2.67 | $2.70 | $2.38 | 13,259,120 |
| 2019-12-06 | $2.67 | $2.70 | $2.66 | $2.70 | $2.38 | 11,702,490 |
| 2019-12-05 | $2.67 | $2.69 | $2.64 | $2.67 | $2.35 | 15,572,630 |
| 2019-12-04 | $2.66 | $2.67 | $2.62 | $2.67 | $2.35 | 14,285,010 |
| 2019-12-03 | $2.59 | $2.71 | $2.57 | $2.67 | $2.35 | 27,642,590 |
| 2019-12-02 | $2.59 | $2.62 | $2.57 | $2.58 | $2.27 | 13,472,610 |
| 2019-11-29 | $2.57 | $2.59 | $2.56 | $2.59 | $2.28 | 10,620,150 |
| 2019-11-28 | $2.59 | $2.60 | $2.56 | $2.56 | $2.25 | 13,235,980 |
| 2019-11-27 | $2.59 | $2.60 | $2.56 | $2.58 | $2.27 | 17,521,290 |
| 2019-11-26 | $2.60 | $2.63 | $2.57 | $2.57 | $2.26 | 34,415,210 |
| 2019-11-25 | $2.52 | $2.59 | $2.51 | $2.58 | $2.27 | 18,122,380 |
| 2019-11-22 | $2.54 | $2.57 | $2.50 | $2.52 | $2.22 | 20,944,330 |
| 2019-11-21 | $2.52 | $2.54 | $2.50 | $2.54 | $2.23 | 16,013,580 |
| 2019-11-20 | $2.56 | $2.58 | $2.51 | $2.52 | $2.22 | 13,215,020 |
| 2019-11-19 | $2.56 | $2.60 | $2.54 | $2.57 | $2.26 | 19,457,610 |
| 2019-11-18 | $2.56 | $2.57 | $2.53 | $2.57 | $2.26 | 12,107,420 |
| 2019-11-15 | $2.60 | $2.63 | $2.55 | $2.57 | $2.26 | 13,537,950 |
| 2019-11-14 | $2.57 | $2.63 | $2.55 | $2.60 | $2.29 | 13,942,460 |
| 2019-11-13 | $2.58 | $2.59 | $2.55 | $2.57 | $2.26 | 11,734,390 |
| 2019-11-12 | $2.65 | $2.67 | $2.56 | $2.58 | $2.27 | 21,051,930 |
| 2019-11-11 | $2.71 | $2.72 | $2.66 | $2.66 | $2.34 | 15,174,950 |
| 2019-11-08 | $2.72 | $2.74 | $2.70 | $2.71 | $2.38 | 8,897,370 |
| 2019-11-07 | $2.71 | $2.73 | $2.70 | $2.71 | $2.38 | 15,358,430 |
| 2019-11-06 | $2.69 | $2.77 | $2.68 | $2.72 | $2.39 | 20,312,490 |
| 2019-11-05 | $2.68 | $2.70 | $2.66 | $2.69 | $2.37 | 14,144,740 |
| 2019-11-04 | $2.71 | $2.72 | $2.66 | $2.68 | $2.36 | 22,895,420 |
| 2019-11-01 | $2.72 | $2.74 | $2.69 | $2.73 | $2.40 | 16,689,310 |
| 2019-10-31 | $2.71 | $2.76 | $2.65 | $2.76 | $2.43 | 33,481,120 |
| 2019-10-30 | $2.73 | $2.74 | $2.65 | $2.70 | $2.38 | 24,914,740 |
| 2019-10-29 | $2.97 | $2.98 | $2.69 | $2.75 | $2.42 | 80,887,370 |
| 2019-10-28 | $3.01 | $3.06 | $2.96 | $2.99 | $2.63 | 22,925,530 |
| 2019-10-25 | $2.96 | $3.03 | $2.96 | $3.01 | $2.65 | 13,918,660 |
| 2019-10-24 | $2.94 | $2.98 | $2.92 | $2.98 | $2.62 | 8,394,870 |
| 2019-10-23 | $2.99 | $3.00 | $2.93 | $2.93 | $2.58 | 12,128,450 |
| 2019-10-22 | $2.97 | $3.01 | $2.97 | $2.99 | $2.63 | 10,527,460 |
| 2019-10-21 | $2.93 | $2.99 | $2.91 | $2.98 | $2.62 | 13,814,770 |
| 2019-10-18 | $2.98 | $3.00 | $2.90 | $2.91 | $2.56 | 13,793,330 |
| 2019-10-17 | $2.96 | $2.99 | $2.95 | $2.97 | $2.61 | 5,602,080 |
| 2019-10-16 | $3.00 | $3.01 | $2.95 | $2.95 | $2.60 | 12,035,830 |
| 2019-10-15 | $2.98 | $3.01 | $2.96 | $3.00 | $2.64 | 13,024,800 |
| 2019-10-14 | $3.00 | $3.02 | $2.92 | $2.99 | $2.63 | 25,810,080 |
| 2019-10-11 | $3.00 | $3.01 | $2.98 | $3.00 | $2.64 | 11,187,490 |
| 2019-10-10 | $2.98 | $2.99 | $2.96 | $2.98 | $2.62 | 9,836,010 |
| 2019-10-09 | $2.90 | $2.99 | $2.90 | $2.97 | $2.61 | 20,633,450 |
| 2019-10-08 | $2.97 | $3.03 | $2.90 | $2.96 | $2.60 | 22,992,590 |
| 2019-10-07 | $2.98 | $2.98 | $2.98 | $2.98 | $2.62 | 0 |
| 2019-10-04 | $2.98 | $2.98 | $2.98 | $2.98 | $2.62 | 0 |
| 2019-10-03 | $2.98 | $2.98 | $2.98 | $2.98 | $2.62 | 0 |
| 2019-10-02 | $2.98 | $2.98 | $2.98 | $2.98 | $2.62 | 0 |
| 2019-10-01 | $2.98 | $2.98 | $2.98 | $2.98 | $2.62 | 0 |
| 2019-09-30 | $3.11 | $3.11 | $2.97 | $2.98 | $2.62 | 27,113,720 |
| 2019-09-27 | $3.28 | $3.28 | $3.06 | $3.10 | $2.73 | 50,264,790 |
| 2019-09-26 | $3.33 | $3.33 | $3.26 | $3.26 | $2.87 | 19,277,280 |
| 2019-09-25 | $3.30 | $3.33 | $3.26 | $3.32 | $2.92 | 24,486,870 |
| 2019-09-24 | $3.22 | $3.31 | $3.22 | $3.29 | $2.89 | 26,064,830 |
| 2019-09-23 | $3.27 | $3.28 | $3.20 | $3.22 | $2.83 | 16,889,870 |
| 2019-09-20 | $3.23 | $3.29 | $3.22 | $3.28 | $2.89 | 30,684,230 |
| 2019-09-19 | $3.25 | $3.25 | $3.21 | $3.22 | $2.83 | 10,719,960 |
| 2019-09-18 | $3.22 | $3.25 | $3.21 | $3.24 | $2.85 | 14,811,380 |
| 2019-09-17 | $3.22 | $3.26 | $3.20 | $3.23 | $2.84 | 24,341,440 |
| 2019-09-16 | $3.20 | $3.24 | $3.19 | $3.22 | $2.83 | 18,704,320 |
| 2019-09-13 | $3.21 | $3.21 | $3.21 | $3.21 | $2.82 | 0 |
| 2019-09-12 | $3.25 | $3.25 | $3.19 | $3.21 | $2.82 | 17,596,520 |
| 2019-09-11 | $3.23 | $3.27 | $3.19 | $3.25 | $2.86 | 26,120,690 |
| 2019-09-10 | $3.26 | $3.26 | $3.19 | $3.25 | $2.86 | 34,930,930 |
| 2019-09-09 | $3.21 | $3.24 | $3.18 | $3.24 | $2.85 | 38,523,370 |
| 2019-09-06 | $3.22 | $3.22 | $3.17 | $3.21 | $2.82 | 12,812,000 |
| 2019-09-05 | $3.21 | $3.26 | $3.20 | $3.21 | $2.82 | 27,282,750 |
| 2019-09-04 | $3.13 | $3.23 | $3.11 | $3.23 | $2.84 | 37,182,810 |
| 2019-09-03 | $3.13 | $3.16 | $3.11 | $3.11 | $2.74 | 10,041,060 |
| 2019-09-02 | $3.11 | $3.16 | $3.09 | $3.14 | $2.76 | 20,547,120 |
| 2019-08-30 | $3.15 | $3.17 | $3.10 | $3.12 | $2.75 | 13,502,530 |
| 2019-08-29 | $3.13 | $3.17 | $3.13 | $3.14 | $2.76 | 15,188,430 |
| 2019-08-28 | $3.15 | $3.16 | $3.13 | $3.15 | $2.77 | 18,528,670 |
| 2019-08-27 | $3.15 | $3.22 | $3.15 | $3.17 | $2.79 | 23,058,540 |
| 2019-08-26 | $3.17 | $3.20 | $3.13 | $3.16 | $2.78 | 20,700,460 |
| 2019-08-23 | $3.13 | $3.23 | $3.13 | $3.22 | $2.83 | 26,968,970 |
| 2019-08-22 | $3.16 | $3.17 | $3.11 | $3.12 | $2.75 | 17,060,170 |
| 2019-08-21 | $3.16 | $3.18 | $3.12 | $3.16 | $2.78 | 16,922,210 |
| 2019-08-20 | $3.23 | $3.25 | $3.16 | $3.16 | $2.78 | 20,693,380 |
| 2019-08-19 | $3.18 | $3.24 | $3.17 | $3.24 | $2.85 | 24,784,930 |
| 2019-08-16 | $3.16 | $3.19 | $3.13 | $3.16 | $2.78 | 19,868,000 |
| 2019-08-15 | $3.10 | $3.17 | $3.07 | $3.15 | $2.77 | 32,277,140 |
| 2019-08-14 | $3.25 | $3.32 | $3.20 | $3.25 | $2.77 | 43,200,740 |
| 2019-08-13 | $3.16 | $3.23 | $3.15 | $3.22 | $2.75 | 22,185,380 |
| 2019-08-12 | $3.18 | $3.22 | $3.15 | $3.17 | $2.70 | 17,230,490 |
| 2019-08-09 | $3.18 | $3.20 | $3.14 | $3.18 | $2.71 | 24,338,260 |
| 2019-08-08 | $3.15 | $3.20 | $3.13 | $3.16 | $2.69 | 26,798,150 |
| 2019-08-07 | $3.08 | $3.15 | $3.06 | $3.12 | $2.66 | 31,892,490 |
| 2019-08-06 | $3.03 | $3.10 | $3.00 | $3.04 | $2.59 | 18,147,480 |
| 2019-08-05 | $3.13 | $3.15 | $3.07 | $3.09 | $2.64 | 18,596,270 |
| 2019-08-02 | $3.00 | $3.14 | $3.00 | $3.14 | $2.68 | 17,831,970 |
| 2019-08-01 | $3.14 | $3.14 | $3.06 | $3.10 | $2.64 | 19,710,860 |
| 2019-07-31 | $3.11 | $3.15 | $3.11 | $3.15 | $2.69 | 23,663,560 |
| 2019-07-30 | $3.13 | $3.14 | $3.10 | $3.11 | $2.65 | 13,377,530 |
| 2019-07-29 | $3.11 | $3.14 | $3.09 | $3.13 | $2.67 | 20,586,480 |
| 2019-07-26 | $3.07 | $3.10 | $3.05 | $3.10 | $2.64 | 15,461,760 |
| 2019-07-25 | $3.06 | $3.08 | $3.04 | $3.06 | $2.61 | 12,677,470 |
| 2019-07-24 | $3.03 | $3.07 | $3.03 | $3.06 | $2.61 | 14,130,050 |
| 2019-07-23 | $3.05 | $3.06 | $3.02 | $3.05 | $2.60 | 7,569,100 |
| 2019-07-22 | $3.04 | $3.07 | $3.01 | $3.05 | $2.60 | 16,873,550 |
| 2019-07-19 | $3.01 | $3.06 | $3.01 | $3.04 | $2.59 | 10,670,730 |
| 2019-07-18 | $3.05 | $3.06 | $3.02 | $3.02 | $2.58 | 14,148,270 |
| 2019-07-17 | $3.13 | $3.16 | $3.06 | $3.07 | $2.62 | 25,555,820 |
| 2019-07-16 | $3.04 | $3.08 | $3.04 | $3.07 | $2.62 | 13,203,680 |
| 2019-07-15 | $3.04 | $3.07 | $3.00 | $3.04 | $2.59 | 15,251,020 |
| 2019-07-12 | $3.02 | $3.08 | $3.01 | $3.04 | $2.59 | 7,368,000 |
| 2019-07-11 | $3.07 | $3.10 | $3.01 | $3.03 | $2.58 | 8,085,700 |
| 2019-07-10 | $3.08 | $3.08 | $3.05 | $3.07 | $2.62 | 8,087,930 |
| 2019-07-09 | $3.03 | $3.08 | $3.00 | $3.07 | $2.62 | 15,070,880 |
| 2019-07-08 | $3.11 | $3.12 | $3.01 | $3.03 | $2.58 | 21,055,660 |
| 2019-07-05 | $3.11 | $3.13 | $3.08 | $3.12 | $2.66 | 15,684,120 |
| 2019-07-04 | $3.06 | $3.15 | $3.06 | $3.10 | $2.64 | 30,208,830 |
| 2019-07-03 | $3.09 | $3.09 | $3.05 | $3.06 | $2.61 | 14,385,180 |
| 2019-07-02 | $3.14 | $3.14 | $3.05 | $3.09 | $2.64 | 31,244,970 |
| 2019-07-01 | $3.17 | $3.19 | $3.13 | $3.14 | $2.68 | 35,461,370 |
| 2019-06-28 | $3.07 | $3.14 | $3.06 | $3.14 | $2.68 | 19,351,280 |
| 2019-06-27 | $3.10 | $3.11 | $3.06 | $3.09 | $2.64 | 13,625,350 |
| 2019-06-26 | $3.03 | $3.09 | $3.02 | $3.08 | $2.63 | 16,118,760 |
| 2019-06-25 | $3.03 | $3.06 | $3.00 | $3.04 | $2.59 | 17,837,100 |
| 2019-06-24 | $3.03 | $3.08 | $3.03 | $3.04 | $2.59 | 14,493,800 |
| 2019-06-21 | $3.03 | $3.08 | $3.02 | $3.05 | $2.60 | 22,919,850 |
| 2019-06-20 | $3.02 | $3.06 | $3.00 | $3.02 | $2.58 | 21,175,370 |
| 2019-06-19 | $3.00 | $3.04 | $2.98 | $3.00 | $2.56 | 15,062,970 |
| 2019-06-18 | $3.00 | $3.01 | $2.93 | $2.96 | $2.52 | 15,858,930 |
| 2019-06-17 | $3.02 | $3.04 | $2.99 | $3.02 | $2.58 | 10,163,240 |
| 2019-06-14 | $3.04 | $3.06 | $3.01 | $3.02 | $2.58 | 11,933,960 |
| 2019-06-13 | $3.08 | $3.08 | $3.02 | $3.04 | $2.59 | 12,720,200 |
| 2019-06-12 | $3.08 | $3.10 | $3.05 | $3.08 | $2.63 | 21,298,510 |
| 2019-06-11 | $3.02 | $3.07 | $3.02 | $3.06 | $2.61 | 20,678,520 |
| 2019-06-10 | $3.02 | $3.08 | $3.02 | $3.02 | $2.58 | 13,600,820 |
| 2019-06-07 | $3.02 | $3.02 | $3.02 | $3.02 | $2.58 | 0 |
| 2019-06-06 | $3.06 | $3.07 | $3.00 | $3.02 | $2.58 | 15,594,950 |
| 2019-06-05 | $3.02 | $3.07 | $3.01 | $3.05 | $2.60 | 17,902,480 |
| 2019-06-04 | $3.07 | $3.09 | $3.00 | $3.02 | $2.58 | 19,452,030 |
| 2019-06-03 | $2.93 | $3.05 | $2.92 | $3.04 | $2.59 | 35,140,380 |
| 2019-05-31 | $2.92 | $2.95 | $2.92 | $2.92 | $2.49 | 12,921,270 |
| 2019-05-30 | $2.86 | $2.90 | $2.84 | $2.90 | $2.47 | 14,571,860 |
| 2019-05-29 | $2.86 | $2.88 | $2.84 | $2.87 | $2.45 | 8,257,460 |
| 2019-05-28 | $2.89 | $2.90 | $2.85 | $2.86 | $2.44 | 11,769,410 |
| 2019-05-27 | $2.83 | $2.89 | $2.82 | $2.88 | $2.46 | 13,380,630 |
| 2019-05-24 | $2.77 | $2.86 | $2.77 | $2.83 | $2.41 | 12,399,910 |
| 2019-05-23 | $2.81 | $2.82 | $2.78 | $2.78 | $2.37 | 13,616,920 |
| 2019-05-22 | $2.85 | $2.86 | $2.80 | $2.80 | $2.39 | 11,678,010 |
| 2019-05-21 | $2.85 | $2.89 | $2.83 | $2.85 | $2.43 | 15,631,810 |
| 2019-05-20 | $2.85 | $2.88 | $2.78 | $2.85 | $2.43 | 15,036,050 |
| 2019-05-17 | $2.92 | $2.92 | $2.85 | $2.87 | $2.45 | 16,102,500 |
| 2019-05-16 | $2.89 | $2.92 | $2.87 | $2.90 | $2.47 | 13,231,430 |
| 2019-05-15 | $2.86 | $2.91 | $2.85 | $2.90 | $2.47 | 17,282,080 |
| 2019-05-14 | $2.88 | $2.89 | $2.84 | $2.84 | $2.42 | 14,091,640 |
| 2019-05-13 | $2.92 | $2.93 | $2.85 | $2.89 | $2.46 | 18,728,180 |
| 2019-05-10 | $2.85 | $3.00 | $2.84 | $2.96 | $2.52 | 29,064,370 |
| 2019-05-09 | $2.86 | $2.91 | $2.83 | $2.85 | $2.43 | 16,683,860 |
| 2019-05-08 | $2.85 | $2.93 | $2.83 | $2.88 | $2.46 | 23,741,440 |
| 2019-05-07 | $2.93 | $2.99 | $2.81 | $2.93 | $2.50 | 35,897,240 |
| 2019-05-06 | $3.06 | $3.12 | $2.88 | $2.91 | $2.48 | 36,784,240 |
| 2019-05-03 | $3.18 | $3.18 | $3.18 | $3.18 | $2.71 | 0 |
| 2019-05-02 | $3.18 | $3.18 | $3.18 | $3.18 | $2.71 | 0 |
| 2019-05-01 | $3.18 | $3.18 | $3.18 | $3.18 | $2.71 | 0 |
| 2019-04-30 | $3.19 | $3.26 | $3.15 | $3.18 | $2.71 | 22,410,540 |
| 2019-04-29 | $3.21 | $3.25 | $3.10 | $3.20 | $2.73 | 33,984,000 |
| 2019-04-26 | $3.22 | $3.28 | $3.19 | $3.20 | $2.73 | 26,234,910 |
| 2019-04-25 | $3.35 | $3.35 | $3.21 | $3.21 | $2.74 | 37,732,700 |
| 2019-04-24 | $3.32 | $3.36 | $3.24 | $3.35 | $2.86 | 35,219,980 |
| 2019-04-23 | $3.39 | $3.39 | $3.26 | $3.32 | $2.83 | 45,328,820 |
| 2019-04-22 | $3.21 | $3.44 | $3.19 | $3.37 | $2.87 | 87,310,680 |
| 2019-04-19 | $3.17 | $3.24 | $3.12 | $3.22 | $2.75 | 68,639,410 |
| 2019-04-18 | $2.99 | $3.26 | $2.98 | $3.17 | $2.70 | 119,256,370 |
| 2019-04-17 | $2.96 | $2.98 | $2.93 | $2.98 | $2.54 | 25,937,240 |
| 2019-04-16 | $2.90 | $2.95 | $2.87 | $2.94 | $2.51 | 21,749,630 |
| 2019-04-15 | $2.99 | $3.01 | $2.91 | $2.92 | $2.49 | 28,740,380 |
| 2019-04-12 | $2.93 | $3.02 | $2.89 | $2.96 | $2.52 | 36,823,640 |
| 2019-04-11 | $2.93 | $2.94 | $2.89 | $2.93 | $2.50 | 19,366,660 |
| 2019-04-10 | $2.92 | $2.94 | $2.87 | $2.93 | $2.50 | 18,732,500 |
| 2019-04-09 | $2.93 | $2.94 | $2.91 | $2.92 | $2.49 | 16,059,400 |
| 2019-04-08 | $2.98 | $2.99 | $2.90 | $2.92 | $2.49 | 26,451,250 |
| 2019-04-05 | $2.97 | $2.97 | $2.97 | $2.97 | $2.53 | 0 |
| 2019-04-04 | $2.96 | $2.98 | $2.95 | $2.97 | $2.53 | 25,824,370 |
| 2019-04-03 | $2.94 | $2.96 | $2.93 | $2.95 | $2.52 | 16,987,200 |
| 2019-04-02 | $2.98 | $2.98 | $2.93 | $2.93 | $2.50 | 23,204,830 |
| 2019-04-01 | $2.95 | $2.98 | $2.92 | $2.96 | $2.52 | 29,005,800 |
| 2019-03-29 | $2.81 | $2.94 | $2.78 | $2.93 | $2.50 | 38,011,430 |
| 2019-03-28 | $2.82 | $2.85 | $2.80 | $2.82 | $2.40 | 11,038,450 |
| 2019-03-27 | $2.80 | $2.83 | $2.76 | $2.82 | $2.40 | 17,999,910 |
| 2019-03-26 | $2.85 | $2.87 | $2.78 | $2.80 | $2.39 | 26,226,340 |
| 2019-03-25 | $2.88 | $2.92 | $2.84 | $2.85 | $2.43 | 26,897,290 |
| 2019-03-22 | $2.90 | $2.92 | $2.86 | $2.90 | $2.47 | 20,371,940 |
| 2019-03-21 | $2.87 | $2.91 | $2.85 | $2.90 | $2.47 | 22,515,670 |
| 2019-03-20 | $2.89 | $2.89 | $2.81 | $2.87 | $2.45 | 17,054,990 |
| 2019-03-19 | $2.89 | $2.92 | $2.86 | $2.88 | $2.46 | 17,792,200 |
| 2019-03-18 | $2.83 | $2.88 | $2.82 | $2.87 | $2.45 | 23,011,850 |
| 2019-03-15 | $2.82 | $2.87 | $2.80 | $2.82 | $2.40 | 25,643,720 |
| 2019-03-14 | $2.91 | $2.96 | $2.78 | $2.82 | $2.40 | 33,900,000 |
| 2019-03-13 | $2.96 | $2.98 | $2.90 | $2.91 | $2.48 | 33,417,980 |
| 2019-03-12 | $3.00 | $3.08 | $2.93 | $3.00 | $2.56 | 58,123,820 |
| 2019-03-11 | $2.91 | $2.95 | $2.89 | $2.94 | $2.51 | 35,669,080 |
| 2019-03-08 | $3.04 | $3.05 | $2.88 | $2.91 | $2.48 | 43,139,550 |
| 2019-03-07 | $3.10 | $3.12 | $3.06 | $3.09 | $2.64 | 37,885,210 |
| 2019-03-06 | $3.06 | $3.12 | $3.04 | $3.12 | $2.66 | 40,193,800 |
| 2019-03-05 | $3.01 | $3.05 | $3.00 | $3.04 | $2.59 | 19,256,110 |
| 2019-03-04 | $2.98 | $3.06 | $2.98 | $3.01 | $2.57 | 28,433,310 |
| 2019-03-01 | $2.96 | $2.99 | $2.91 | $2.97 | $2.53 | 23,415,320 |
| 2019-02-28 | $2.92 | $2.99 | $2.91 | $2.96 | $2.52 | 23,459,460 |
| 2019-02-27 | $2.93 | $2.98 | $2.87 | $2.90 | $2.47 | 31,592,020 |
| 2019-02-26 | $2.90 | $3.00 | $2.88 | $2.92 | $2.49 | 47,474,930 |
| 2019-02-25 | $2.74 | $2.90 | $2.73 | $2.90 | $2.47 | 46,649,090 |
| 2019-02-22 | $2.69 | $2.73 | $2.68 | $2.73 | $2.33 | 15,182,980 |
| 2019-02-21 | $2.71 | $2.73 | $2.69 | $2.70 | $2.30 | 28,022,380 |
| 2019-02-20 | $2.68 | $2.73 | $2.68 | $2.72 | $2.32 | 21,785,260 |
| 2019-02-19 | $2.71 | $2.72 | $2.66 | $2.69 | $2.29 | 27,388,900 |
| 2019-02-18 | $2.68 | $2.73 | $2.65 | $2.73 | $2.33 | 33,143,050 |
| 2019-02-15 | $2.55 | $2.78 | $2.55 | $2.69 | $2.29 | 64,371,930 |
| 2019-02-14 | $2.42 | $2.55 | $2.42 | $2.53 | $2.16 | 36,000,050 |
| 2019-02-13 | $2.39 | $2.45 | $2.38 | $2.43 | $2.07 | 15,230,810 |
| 2019-02-12 | $2.43 | $2.44 | $2.38 | $2.40 | $2.05 | 17,010,500 |
| 2019-02-11 | $2.37 | $2.43 | $2.37 | $2.43 | $2.07 | 15,519,390 |
| 2019-02-08 | $2.37 | $2.37 | $2.37 | $2.37 | $2.02 | 0 |
| 2019-02-07 | $2.37 | $2.37 | $2.37 | $2.37 | $2.02 | 0 |
| 2019-02-06 | $2.37 | $2.37 | $2.37 | $2.37 | $2.02 | 0 |
| 2019-02-05 | $2.37 | $2.37 | $2.37 | $2.37 | $2.02 | 0 |
| 2019-02-04 | $2.37 | $2.37 | $2.37 | $2.37 | $2.02 | 0 |
| 2019-02-01 | $2.33 | $2.38 | $2.32 | $2.37 | $2.02 | 14,557,660 |
| 2019-01-31 | $2.32 | $2.34 | $2.31 | $2.33 | $1.99 | 11,402,700 |
| 2019-01-30 | $2.34 | $2.35 | $2.32 | $2.32 | $1.98 | 8,530,790 |
| 2019-01-29 | $2.32 | $2.35 | $2.30 | $2.34 | $2.00 | 14,819,890 |
| 2019-01-28 | $2.32 | $2.34 | $2.31 | $2.32 | $1.98 | 10,527,140 |
| 2019-01-25 | $2.32 | $2.33 | $2.30 | $2.30 | $1.96 | 10,342,330 |
| 2019-01-24 | $2.35 | $2.36 | $2.32 | $2.33 | $1.99 | 9,449,680 |
| 2019-01-23 | $2.30 | $2.36 | $2.30 | $2.36 | $2.01 | 10,156,950 |
| 2019-01-22 | $2.36 | $2.36 | $2.31 | $2.31 | $1.97 | 11,093,640 |
| 2019-01-21 | $2.36 | $2.38 | $2.34 | $2.34 | $2.00 | 11,507,900 |
| 2019-01-18 | $2.33 | $2.37 | $2.32 | $2.35 | $2.00 | 11,793,760 |
| 2019-01-17 | $2.34 | $2.35 | $2.31 | $2.33 | $1.99 | 11,895,630 |
| 2019-01-16 | $2.35 | $2.37 | $2.33 | $2.34 | $2.00 | 16,402,870 |
| 2019-01-15 | $2.39 | $2.40 | $2.33 | $2.36 | $2.01 | 18,325,560 |
| 2019-01-14 | $2.38 | $2.41 | $2.38 | $2.40 | $2.05 | 12,746,130 |
| 2019-01-11 | $2.37 | $2.41 | $2.36 | $2.39 | $2.04 | 14,629,260 |
| 2019-01-10 | $2.38 | $2.40 | $2.36 | $2.36 | $2.01 | 10,901,510 |
| 2019-01-09 | $2.38 | $2.42 | $2.37 | $2.37 | $2.02 | 13,181,180 |
| 2019-01-08 | $2.39 | $2.40 | $2.36 | $2.39 | $2.04 | 12,034,800 |
| 2019-01-07 | $2.38 | $2.42 | $2.35 | $2.38 | $2.03 | 17,719,010 |
| 2019-01-04 | $2.32 | $2.38 | $2.32 | $2.37 | $2.02 | 16,274,310 |
| 2019-01-03 | $2.33 | $2.36 | $2.32 | $2.33 | $1.99 | 12,674,120 |
| 2019-01-02 | $2.32 | $2.35 | $2.31 | $2.34 | $2.00 | 16,205,910 |
| 2019-01-01 | $2.31 | $2.31 | $2.31 | $2.31 | $1.97 | 0 |
| 2018-12-31 | $2.31 | $2.31 | $2.31 | $2.31 | $1.97 | 0 |
| 2018-12-28 | $2.27 | $2.34 | $2.26 | $2.31 | $1.97 | 20,943,740 |
| 2018-12-27 | $2.29 | $2.31 | $2.26 | $2.27 | $1.94 | 15,282,740 |
| 2018-12-26 | $2.22 | $2.29 | $2.21 | $2.28 | $1.94 | 20,252,380 |
| 2018-12-25 | $2.22 | $2.23 | $2.17 | $2.21 | $1.88 | 10,889,990 |
| 2018-12-24 | $2.18 | $2.23 | $2.17 | $2.23 | $1.90 | 9,735,030 |
| 2018-12-21 | $2.15 | $2.20 | $2.14 | $2.18 | $1.86 | 13,161,090 |
| 2018-12-20 | $2.16 | $2.16 | $2.13 | $2.15 | $1.83 | 7,602,770 |
| 2018-12-19 | $2.19 | $2.19 | $2.14 | $2.15 | $1.83 | 11,896,150 |
| 2018-12-18 | $2.18 | $2.20 | $2.16 | $2.18 | $1.86 | 8,522,800 |
| 2018-12-17 | $2.18 | $2.20 | $2.16 | $2.18 | $1.86 | 9,624,630 |
| 2018-12-14 | $2.24 | $2.24 | $2.18 | $2.19 | $1.87 | 10,548,600 |
| 2018-12-13 | $2.21 | $2.25 | $2.20 | $2.23 | $1.90 | 11,941,250 |
| 2018-12-12 | $2.21 | $2.22 | $2.18 | $2.19 | $1.87 | 8,246,300 |
| 2018-12-11 | $2.20 | $2.21 | $2.19 | $2.20 | $1.88 | 6,985,160 |
| 2018-12-10 | $2.23 | $2.23 | $2.18 | $2.18 | $1.86 | 8,432,470 |
| 2018-12-07 | $2.22 | $2.23 | $2.21 | $2.23 | $1.90 | 6,016,730 |
| 2018-12-06 | $2.24 | $2.24 | $2.20 | $2.20 | $1.88 | 8,087,800 |
| 2018-12-05 | $2.23 | $2.25 | $2.21 | $2.24 | $1.91 | 8,548,960 |
| 2018-12-04 | $2.24 | $2.25 | $2.22 | $2.24 | $1.91 | 8,729,420 |
| 2018-12-03 | $2.23 | $2.25 | $2.22 | $2.24 | $1.91 | 10,194,700 |
| 2018-11-30 | $2.17 | $2.22 | $2.16 | $2.20 | $1.88 | 12,039,370 |
| 2018-11-29 | $2.20 | $2.21 | $2.17 | $2.18 | $1.86 | 11,073,190 |
| 2018-11-28 | $2.17 | $2.19 | $2.14 | $2.18 | $1.86 | 7,113,330 |
| 2018-11-27 | $2.16 | $2.19 | $2.16 | $2.17 | $1.85 | 6,840,780 |
| 2018-11-26 | $2.18 | $2.19 | $2.14 | $2.15 | $1.83 | 7,654,520 |
| 2018-11-23 | $2.25 | $2.25 | $2.16 | $2.16 | $1.84 | 10,908,300 |
| 2018-11-22 | $2.26 | $2.26 | $2.23 | $2.25 | $1.92 | 8,486,750 |
| 2018-11-21 | $2.25 | $2.28 | $2.23 | $2.25 | $1.92 | 8,234,490 |
| 2018-11-20 | $2.28 | $2.31 | $2.25 | $2.25 | $1.92 | 11,930,240 |
| 2018-11-19 | $2.29 | $2.30 | $2.26 | $2.29 | $1.95 | 11,206,700 |
| 2018-11-16 | $2.29 | $2.32 | $2.28 | $2.30 | $1.96 | 12,331,230 |
| 2018-11-15 | $2.28 | $2.30 | $2.27 | $2.28 | $1.94 | 8,869,430 |
| 2018-11-14 | $2.25 | $2.31 | $2.25 | $2.26 | $1.93 | 11,491,110 |
| 2018-11-13 | $2.20 | $2.27 | $2.18 | $2.25 | $1.92 | 14,429,080 |
| 2018-11-12 | $2.16 | $2.21 | $2.15 | $2.21 | $1.88 | 10,034,440 |
| 2018-11-09 | $2.18 | $2.18 | $2.15 | $2.16 | $1.84 | 6,843,050 |
| 2018-11-08 | $2.18 | $2.19 | $2.17 | $2.17 | $1.85 | 6,568,100 |
| 2018-11-07 | $2.18 | $2.20 | $2.17 | $2.17 | $1.85 | 10,698,340 |
| 2018-11-06 | $2.18 | $2.19 | $2.16 | $2.18 | $1.86 | 7,946,340 |
| 2018-11-05 | $2.18 | $2.20 | $2.15 | $2.18 | $1.86 | 12,958,330 |
| 2018-11-02 | $2.13 | $2.19 | $2.13 | $2.17 | $1.85 | 14,366,190 |
| 2018-11-01 | $2.09 | $2.14 | $2.09 | $2.11 | $1.80 | 11,259,280 |
| 2018-10-31 | $2.07 | $2.11 | $2.06 | $2.10 | $1.79 | 11,859,800 |
| 2018-10-30 | $2.06 | $2.08 | $2.03 | $2.07 | $1.77 | 9,151,160 |
| 2018-10-29 | $2.07 | $2.07 | $2.04 | $2.06 | $1.76 | 7,842,310 |
| 2018-10-26 | $2.06 | $2.09 | $2.04 | $2.07 | $1.77 | 11,665,690 |
| 2018-10-25 | $2.02 | $2.06 | $1.99 | $2.06 | $1.76 | 11,131,330 |
| 2018-10-24 | $2.03 | $2.07 | $2.01 | $2.05 | $1.75 | 7,674,270 |
| 2018-10-23 | $2.08 | $2.10 | $2.02 | $2.04 | $1.74 | 11,156,440 |
| 2018-10-22 | $2.02 | $2.11 | $2.02 | $2.08 | $1.77 | 15,047,690 |
| 2018-10-19 | $1.97 | $2.03 | $1.95 | $2.01 | $1.71 | 10,955,680 |
| 2018-10-18 | $2.01 | $2.01 | $1.95 | $1.98 | $1.69 | 9,456,410 |
| 2018-10-17 | $2.02 | $2.03 | $1.99 | $2.01 | $1.71 | 7,384,200 |
| 2018-10-16 | $2.06 | $2.07 | $1.98 | $2.01 | $1.71 | 11,452,980 |
| 2018-10-15 | $2.09 | $2.11 | $2.05 | $2.07 | $1.77 | 7,424,830 |
| 2018-10-12 | $2.05 | $2.14 | $2.03 | $2.10 | $1.79 | 14,430,570 |
| 2018-10-11 | $2.21 | $2.22 | $2.03 | $2.05 | $1.75 | 18,188,550 |
| 2018-10-10 | $2.21 | $2.24 | $2.21 | $2.23 | $1.90 | 6,831,180 |
| 2018-10-09 | $2.22 | $2.24 | $2.20 | $2.22 | $1.89 | 7,770,760 |
| 2018-10-08 | $2.25 | $2.25 | $2.21 | $2.22 | $1.89 | 7,979,190 |
| 2018-10-05 | $2.26 | $2.26 | $2.26 | $2.26 | $1.93 | 0 |
| 2018-10-04 | $2.26 | $2.26 | $2.26 | $2.26 | $1.93 | 0 |
| 2018-10-03 | $2.26 | $2.26 | $2.26 | $2.26 | $1.93 | 0 |
| 2018-10-02 | $2.26 | $2.26 | $2.26 | $2.26 | $1.93 | 0 |
| 2018-10-01 | $2.26 | $2.26 | $2.26 | $2.26 | $1.93 | 0 |
| 2018-09-28 | $2.22 | $2.26 | $2.22 | $2.26 | $1.93 | 8,930,940 |
| 2018-09-27 | $2.24 | $2.26 | $2.22 | $2.22 | $1.89 | 9,326,490 |
| 2018-09-26 | $2.25 | $2.26 | $2.24 | $2.24 | $1.91 | 9,753,100 |
| 2018-09-25 | $2.25 | $2.27 | $2.24 | $2.26 | $1.93 | 6,829,100 |
| 2018-09-24 | $2.27 | $2.27 | $2.27 | $2.27 | $1.94 | 0 |
| 2018-09-21 | $2.25 | $2.27 | $2.23 | $2.27 | $1.94 | 7,819,310 |
| 2018-09-20 | $2.24 | $2.26 | $2.23 | $2.26 | $1.93 | 5,503,270 |
| 2018-09-19 | $2.24 | $2.26 | $2.22 | $2.24 | $1.91 | 8,594,690 |
| 2018-09-18 | $2.21 | $2.25 | $2.21 | $2.24 | $1.91 | 7,819,480 |
| 2018-09-17 | $2.22 | $2.23 | $2.21 | $2.23 | $1.90 | 5,965,110 |
| 2018-09-14 | $2.23 | $2.24 | $2.22 | $2.22 | $1.89 | 4,144,080 |
| 2018-09-13 | $2.20 | $2.24 | $2.20 | $2.24 | $1.91 | 5,350,130 |
| 2018-09-12 | $2.20 | $2.23 | $2.20 | $2.21 | $1.88 | 4,875,230 |
| 2018-09-11 | $2.18 | $2.23 | $2.17 | $2.22 | $1.89 | 8,288,450 |
| 2018-09-10 | $2.21 | $2.21 | $2.17 | $2.18 | $1.86 | 8,056,120 |
| 2018-09-07 | $2.21 | $2.23 | $2.20 | $2.21 | $1.88 | 10,057,270 |
| 2018-09-06 | $2.20 | $2.22 | $2.19 | $2.20 | $1.88 | 5,051,900 |
| 2018-09-05 | $2.24 | $2.24 | $2.20 | $2.20 | $1.88 | 10,065,510 |
| 2018-09-04 | $2.23 | $2.25 | $2.21 | $2.24 | $1.91 | 13,368,110 |
| 2018-09-03 | $2.23 | $2.24 | $2.21 | $2.24 | $1.91 | 7,263,740 |
| 2018-08-31 | $2.28 | $2.28 | $2.24 | $2.24 | $1.91 | 5,964,680 |
| 2018-08-30 | $2.29 | $2.30 | $2.27 | $2.28 | $1.94 | 5,400,010 |
| 2018-08-29 | $2.32 | $2.32 | $2.29 | $2.29 | $1.95 | 4,334,830 |
| 2018-08-28 | $2.32 | $2.34 | $2.30 | $2.31 | $1.97 | 5,203,040 |
| 2018-08-27 | $2.29 | $2.33 | $2.28 | $2.32 | $1.98 | 7,212,170 |
| 2018-08-24 | $2.30 | $2.31 | $2.27 | $2.29 | $1.95 | 5,397,480 |
| 2018-08-23 | $2.31 | $2.32 | $2.29 | $2.30 | $1.96 | 7,967,160 |
| 2018-08-22 | $2.34 | $2.34 | $2.30 | $2.32 | $1.98 | 5,007,970 |
| 2018-08-21 | $2.34 | $2.36 | $2.31 | $2.34 | $2.00 | 5,181,120 |
| 2018-08-20 | $2.36 | $2.36 | $2.30 | $2.34 | $2.00 | 9,037,960 |
| 2018-08-17 | $2.36 | $2.38 | $2.35 | $2.36 | $2.01 | 5,731,480 |
| 2018-08-16 | $2.38 | $2.39 | $2.35 | $2.36 | $2.01 | 7,298,380 |
| 2018-08-15 | $2.41 | $2.42 | $2.37 | $2.38 | $2.03 | 7,094,360 |
| 2018-08-14 | $2.41 | $2.43 | $2.39 | $2.40 | $2.05 | 6,795,240 |
| 2018-08-13 | $2.41 | $2.44 | $2.39 | $2.42 | $2.06 | 6,764,410 |
| 2018-08-10 | $2.45 | $2.46 | $2.39 | $2.42 | $2.06 | 7,881,770 |
| 2018-08-09 | $2.41 | $2.45 | $2.40 | $2.44 | $2.08 | 13,126,470 |
| 2018-08-08 | $2.40 | $2.43 | $2.40 | $2.41 | $2.06 | 12,348,280 |
| 2018-08-07 | $2.35 | $2.41 | $2.35 | $2.40 | $2.05 | 11,588,450 |
| 2018-08-06 | $2.34 | $2.39 | $2.33 | $2.36 | $2.01 | 10,841,710 |
| 2018-08-03 | $2.32 | $2.37 | $2.31 | $2.35 | $2.00 | 12,609,270 |
| 2018-08-02 | $2.38 | $2.38 | $2.25 | $2.31 | $1.97 | 13,537,910 |
| 2018-08-01 | $2.39 | $2.42 | $2.37 | $2.37 | $2.02 | 8,516,500 |
| 2018-07-31 | $2.38 | $2.41 | $2.37 | $2.39 | $2.04 | 7,695,680 |
| 2018-07-30 | $2.40 | $2.42 | $2.37 | $2.37 | $2.02 | 10,271,020 |
| 2018-07-27 | $2.42 | $2.44 | $2.40 | $2.43 | $2.05 | 12,551,510 |
| 2018-07-26 | $2.38 | $2.44 | $2.37 | $2.42 | $2.04 | 16,346,630 |
| 2018-07-25 | $2.39 | $2.40 | $2.35 | $2.38 | $2.00 | 8,620,570 |
| 2018-07-24 | $2.33 | $2.40 | $2.33 | $2.38 | $2.00 | 12,303,530 |
| 2018-07-23 | $2.28 | $2.35 | $2.28 | $2.33 | $1.96 | 10,436,320 |
| 2018-07-20 | $2.24 | $2.31 | $2.24 | $2.29 | $1.93 | 12,296,650 |
| 2018-07-19 | $2.28 | $2.29 | $2.24 | $2.24 | $1.89 | 7,210,040 |
| 2018-07-18 | $2.24 | $2.32 | $2.24 | $2.29 | $1.93 | 14,445,170 |
| 2018-07-17 | $2.26 | $2.26 | $2.22 | $2.24 | $1.89 | 4,442,360 |
| 2018-07-16 | $2.27 | $2.28 | $2.25 | $2.26 | $1.90 | 5,051,730 |
| 2018-07-13 | $2.26 | $2.27 | $2.25 | $2.27 | $1.91 | 4,803,480 |
| 2018-07-12 | $2.22 | $2.27 | $2.22 | $2.26 | $1.90 | 7,751,750 |
| 2018-07-11 | $2.24 | $2.25 | $2.20 | $2.22 | $1.87 | 7,047,860 |
| 2018-07-10 | $2.24 | $2.26 | $2.24 | $2.25 | $1.89 | 5,413,110 |
| 2018-07-09 | $2.25 | $2.26 | $2.23 | $2.25 | $1.89 | 7,017,040 |
| 2018-07-06 | $2.20 | $2.24 | $2.18 | $2.23 | $1.88 | 7,396,220 |
| 2018-07-05 | $2.25 | $2.26 | $2.20 | $2.20 | $1.85 | 6,865,450 |
| 2018-07-04 | $2.27 | $2.28 | $2.23 | $2.26 | $1.90 | 6,306,590 |
| 2018-07-03 | $2.25 | $2.27 | $2.22 | $2.26 | $1.90 | 6,262,140 |
| 2018-07-02 | $2.27 | $2.29 | $2.23 | $2.25 | $1.89 | 8,062,520 |
| 2018-06-29 | $2.24 | $2.28 | $2.23 | $2.27 | $1.91 | 7,199,860 |
| 2018-06-28 | $2.22 | $2.25 | $2.20 | $2.24 | $1.89 | 7,263,180 |
| 2018-06-27 | $2.23 | $2.25 | $2.22 | $2.22 | $1.87 | 5,629,020 |
| 2018-06-26 | $2.22 | $2.24 | $2.20 | $2.23 | $1.88 | 6,119,830 |
| 2018-06-25 | $2.25 | $2.26 | $2.22 | $2.22 | $1.87 | 7,774,600 |
| 2018-06-22 | $2.20 | $2.24 | $2.16 | $2.24 | $1.89 | 7,522,760 |
| 2018-06-21 | $2.28 | $2.29 | $2.19 | $2.21 | $1.86 | 11,513,600 |
| 2018-06-20 | $2.25 | $2.28 | $2.21 | $2.28 | $1.92 | 12,418,980 |
| 2018-06-19 | $2.47 | $2.47 | $2.22 | $2.26 | $1.90 | 17,647,750 |
| 2018-06-18 | $2.47 | $2.47 | $2.47 | $2.47 | $2.08 | 0 |
| 2018-06-15 | $2.49 | $2.51 | $2.46 | $2.47 | $2.08 | 6,256,510 |
| 2018-06-14 | $2.50 | $2.52 | $2.48 | $2.49 | $2.10 | 7,209,090 |
| 2018-06-13 | $2.52 | $2.53 | $2.51 | $2.52 | $2.12 | 3,784,740 |
| 2018-06-12 | $2.54 | $2.54 | $2.52 | $2.53 | $2.13 | 5,095,050 |
| 2018-06-11 | $2.51 | $2.57 | $2.49 | $2.54 | $2.14 | 10,714,200 |
| 2018-06-08 | $2.56 | $2.56 | $2.50 | $2.52 | $2.12 | 6,824,440 |
| 2018-06-07 | $2.56 | $2.57 | $2.55 | $2.56 | $2.16 | 5,134,570 |
| 2018-06-06 | $2.56 | $2.57 | $2.55 | $2.56 | $2.16 | 5,621,260 |
| 2018-06-05 | $2.53 | $2.57 | $2.53 | $2.57 | $2.16 | 5,762,900 |
| 2018-06-04 | $2.53 | $2.55 | $2.51 | $2.55 | $2.15 | 6,323,580 |
| 2018-06-01 | $2.55 | $2.56 | $2.51 | $2.53 | $2.13 | 8,147,030 |
| 2018-05-31 | $2.56 | $2.57 | $2.54 | $2.57 | $2.16 | 7,928,760 |
| 2018-05-30 | $2.58 | $2.59 | $2.54 | $2.55 | $2.15 | 11,160,040 |
| 2018-05-29 | $2.60 | $2.62 | $2.59 | $2.60 | $2.19 | 6,910,120 |
| 2018-05-28 | $2.63 | $2.64 | $2.60 | $2.61 | $2.20 | 9,395,330 |
| 2018-05-25 | $2.68 | $2.69 | $2.62 | $2.64 | $2.22 | 12,731,900 |
| 2018-05-24 | $2.69 | $2.72 | $2.67 | $2.68 | $2.26 | 10,137,200 |
| 2018-05-23 | $2.66 | $2.75 | $2.65 | $2.70 | $2.27 | 24,681,280 |
| 2018-05-22 | $2.66 | $2.67 | $2.65 | $2.67 | $2.25 | 5,240,780 |
| 2018-05-21 | $2.64 | $2.68 | $2.64 | $2.66 | $2.24 | 9,558,480 |
| 2018-05-18 | $2.63 | $2.65 | $2.62 | $2.64 | $2.22 | 5,637,010 |
| 2018-05-17 | $2.64 | $2.64 | $2.61 | $2.63 | $2.21 | 4,775,000 |
| 2018-05-16 | $2.66 | $2.66 | $2.63 | $2.63 | $2.21 | 5,749,540 |
| 2018-05-15 | $2.63 | $2.67 | $2.62 | $2.65 | $2.23 | 8,110,250 |
| 2018-05-14 | $2.66 | $2.67 | $2.62 | $2.63 | $2.21 | 6,529,530 |
| 2018-05-11 | $2.67 | $2.68 | $2.66 | $2.67 | $2.25 | 4,913,400 |
| 2018-05-10 | $2.67 | $2.68 | $2.66 | $2.67 | $2.25 | 5,244,150 |
| 2018-05-09 | $2.67 | $2.68 | $2.66 | $2.67 | $2.25 | 4,464,940 |
| 2018-05-08 | $2.68 | $2.69 | $2.66 | $2.67 | $2.25 | 6,727,480 |
| 2018-05-07 | $2.67 | $2.69 | $2.66 | $2.69 | $2.27 | 6,592,140 |
| 2018-05-04 | $2.66 | $2.68 | $2.65 | $2.66 | $2.24 | 8,080,270 |
| 2018-05-03 | $2.62 | $2.69 | $2.60 | $2.67 | $2.25 | 15,039,380 |
| 2018-05-02 | $2.59 | $2.64 | $2.59 | $2.64 | $2.22 | 13,308,050 |
| 2018-05-01 | $2.59 | $2.59 | $2.59 | $2.59 | $2.18 | 0 |
| 2018-04-30 | $2.59 | $2.59 | $2.59 | $2.59 | $2.18 | 0 |
| 2018-04-27 | $2.60 | $2.60 | $2.58 | $2.59 | $2.18 | 6,052,940 |
| 2018-04-26 | $2.61 | $2.62 | $2.59 | $2.60 | $2.19 | 5,985,780 |
| 2018-04-25 | $2.62 | $2.62 | $2.60 | $2.62 | $2.21 | 5,204,930 |
| 2018-04-24 | $2.59 | $2.63 | $2.59 | $2.62 | $2.21 | 7,514,900 |
| 2018-04-23 | $2.61 | $2.62 | $2.59 | $2.59 | $2.18 | 8,506,350 |
| 2018-04-20 | $2.65 | $2.65 | $2.60 | $2.61 | $2.20 | 8,620,320 |
| 2018-04-19 | $2.65 | $2.66 | $2.64 | $2.66 | $2.24 | 5,991,840 |
| 2018-04-18 | $2.65 | $2.66 | $2.62 | $2.65 | $2.23 | 7,782,030 |
| 2018-04-17 | $2.65 | $2.67 | $2.64 | $2.64 | $2.22 | 11,145,930 |
| 2018-04-16 | $2.65 | $2.66 | $2.63 | $2.64 | $2.22 | 6,336,270 |
| 2018-04-13 | $2.66 | $2.68 | $2.65 | $2.66 | $2.24 | 5,547,600 |
| 2018-04-12 | $2.66 | $2.67 | $2.64 | $2.66 | $2.24 | 7,000,860 |
| 2018-04-11 | $2.66 | $2.68 | $2.66 | $2.67 | $2.25 | 7,910,150 |
| 2018-04-10 | $2.64 | $2.67 | $2.64 | $2.66 | $2.24 | 7,942,270 |
| 2018-04-09 | $2.65 | $2.67 | $2.63 | $2.64 | $2.22 | 8,568,530 |
| 2018-04-06 | $2.67 | $2.67 | $2.67 | $2.67 | $2.25 | 0 |
| 2018-04-05 | $2.67 | $2.67 | $2.67 | $2.67 | $2.25 | 0 |
| 2018-04-04 | $2.67 | $2.69 | $2.65 | $2.67 | $2.25 | 6,620,650 |
| 2018-04-03 | $2.68 | $2.68 | $2.65 | $2.67 | $2.25 | 9,955,570 |
| 2018-04-02 | $2.71 | $2.72 | $2.69 | $2.70 | $2.27 | 7,056,860 |
| 2018-03-30 | $2.71 | $2.73 | $2.69 | $2.71 | $2.28 | 9,877,760 |
| 2018-03-29 | $2.70 | $2.73 | $2.69 | $2.71 | $2.28 | 8,097,320 |
| 2018-03-28 | $2.68 | $2.70 | $2.68 | $2.69 | $2.27 | 7,824,900 |
| 2018-03-27 | $2.68 | $2.73 | $2.67 | $2.71 | $2.28 | 11,731,040 |
| 2018-03-26 | $2.61 | $2.67 | $2.60 | $2.67 | $2.25 | 15,936,910 |
| 2018-03-23 | $2.72 | $2.73 | $2.63 | $2.67 | $2.25 | 18,457,440 |
| 2018-03-22 | $2.79 | $2.80 | $2.74 | $2.77 | $2.33 | 12,001,660 |
| 2018-03-21 | $2.80 | $2.81 | $2.78 | $2.78 | $2.34 | 7,011,700 |
| 2018-03-20 | $2.78 | $2.81 | $2.75 | $2.79 | $2.35 | 9,138,390 |
| 2018-03-19 | $2.79 | $2.81 | $2.76 | $2.79 | $2.35 | 9,524,460 |
| 2018-03-16 | $2.82 | $2.84 | $2.79 | $2.80 | $2.36 | 10,069,480 |
| 2018-03-15 | $2.79 | $2.85 | $2.77 | $2.82 | $2.37 | 15,030,540 |
| 2018-03-14 | $2.81 | $2.82 | $2.79 | $2.79 | $2.35 | 8,310,700 |
| 2018-03-13 | $2.84 | $2.84 | $2.81 | $2.82 | $2.37 | 7,329,510 |
| 2018-03-12 | $2.84 | $2.85 | $2.82 | $2.84 | $2.39 | 13,895,390 |
| 2018-03-09 | $2.86 | $2.87 | $2.81 | $2.84 | $2.39 | 14,101,490 |
| 2018-03-08 | $2.81 | $2.90 | $2.80 | $2.86 | $2.41 | 29,050,630 |
| 2018-03-07 | $2.78 | $2.86 | $2.77 | $2.82 | $2.37 | 25,851,340 |
| 2018-03-06 | $2.79 | $2.80 | $2.75 | $2.79 | $2.35 | 13,645,210 |
| 2018-03-05 | $2.76 | $2.80 | $2.74 | $2.79 | $2.35 | 12,025,910 |
| 2018-03-02 | $2.74 | $2.80 | $2.73 | $2.76 | $2.32 | 11,264,780 |
| 2018-03-01 | $2.74 | $2.77 | $2.73 | $2.75 | $2.32 | 11,626,240 |
| 2018-02-28 | $2.76 | $2.76 | $2.73 | $2.75 | $2.32 | 6,672,950 |
| 2018-02-27 | $2.77 | $2.78 | $2.75 | $2.76 | $2.32 | 7,514,200 |
| 2018-02-26 | $2.75 | $2.78 | $2.74 | $2.77 | $2.33 | 9,178,550 |
| 2018-02-23 | $2.74 | $2.76 | $2.73 | $2.75 | $2.32 | 5,742,920 |
| 2018-02-22 | $2.72 | $2.74 | $2.72 | $2.74 | $2.31 | 6,000,540 |
| 2018-02-21 | $2.71 | $2.71 | $2.71 | $2.71 | $2.28 | 0 |
| 2018-02-20 | $2.71 | $2.71 | $2.71 | $2.71 | $2.28 | 0 |
| 2018-02-19 | $2.71 | $2.71 | $2.71 | $2.71 | $2.28 | 0 |
| 2018-02-16 | $2.71 | $2.71 | $2.71 | $2.71 | $2.28 | 0 |
| 2018-02-15 | $2.71 | $2.71 | $2.71 | $2.71 | $2.28 | 0 |
| 2018-02-14 | $2.71 | $2.71 | $2.69 | $2.71 | $2.28 | 4,419,470 |
| 2018-02-13 | $2.69 | $2.72 | $2.69 | $2.70 | $2.27 | 7,866,200 |
| 2018-02-12 | $2.64 | $2.71 | $2.63 | $2.69 | $2.27 | 9,703,200 |
| 2018-02-09 | $2.73 | $2.75 | $2.58 | $2.63 | $2.21 | 26,464,020 |
| 2018-02-08 | $2.76 | $2.77 | $2.74 | $2.76 | $2.32 | 10,990,710 |
| 2018-02-07 | $2.75 | $2.78 | $2.72 | $2.74 | $2.31 | 14,240,920 |
| 2018-02-06 | $2.79 | $2.85 | $2.74 | $2.74 | $2.31 | 22,742,870 |
| 2018-02-05 | $2.80 | $2.81 | $2.77 | $2.80 | $2.36 | 11,982,850 |
| 2018-02-02 | $2.89 | $2.89 | $2.79 | $2.81 | $2.37 | 21,634,330 |
| 2018-02-01 | $2.91 | $2.92 | $2.87 | $2.88 | $2.43 | 16,165,000 |
| 2018-01-31 | $2.93 | $2.95 | $2.91 | $2.91 | $2.45 | 13,273,860 |
| 2018-01-30 | $2.96 | $2.96 | $2.93 | $2.94 | $2.48 | 11,309,850 |
| 2018-01-29 | $2.95 | $2.98 | $2.95 | $2.96 | $2.49 | 15,416,170 |
| 2018-01-26 | $2.97 | $2.97 | $2.94 | $2.95 | $2.48 | 9,847,980 |
| 2018-01-25 | $2.95 | $2.99 | $2.94 | $2.97 | $2.50 | 19,007,810 |
| 2018-01-24 | $2.94 | $2.96 | $2.93 | $2.95 | $2.48 | 11,985,320 |
| 2018-01-23 | $2.94 | $2.96 | $2.93 | $2.94 | $2.48 | 9,314,700 |
| 2018-01-22 | $2.94 | $2.96 | $2.92 | $2.95 | $2.48 | 11,281,730 |
| 2018-01-19 | $2.95 | $2.95 | $2.93 | $2.94 | $2.48 | 11,382,310 |
| 2018-01-18 | $2.93 | $2.97 | $2.92 | $2.96 | $2.49 | 14,084,610 |
| 2018-01-17 | $2.93 | $2.95 | $2.91 | $2.94 | $2.48 | 9,519,460 |
| 2018-01-16 | $2.93 | $2.94 | $2.92 | $2.93 | $2.47 | 11,589,220 |
| 2018-01-15 | $2.97 | $2.98 | $2.90 | $2.93 | $2.47 | 14,979,640 |
| 2018-01-12 | $2.97 | $2.99 | $2.97 | $2.98 | $2.51 | 6,591,270 |
| 2018-01-11 | $2.97 | $2.98 | $2.96 | $2.98 | $2.51 | 6,576,680 |
| 2018-01-10 | $3.00 | $3.01 | $2.96 | $2.98 | $2.51 | 12,398,530 |
| 2018-01-09 | $3.03 | $3.04 | $3.00 | $3.01 | $2.53 | 9,425,500 |
| 2018-01-08 | $3.01 | $3.04 | $3.00 | $3.03 | $2.55 | 13,771,810 |
| 2018-01-05 | $3.04 | $3.04 | $3.00 | $3.01 | $2.53 | 10,131,750 |
| 2018-01-04 | $3.01 | $3.03 | $2.99 | $3.02 | $2.54 | 13,927,440 |
| 2018-01-03 | $2.99 | $3.01 | $2.98 | $3.00 | $2.53 | 11,306,840 |
| 2018-01-02 | $2.97 | $2.99 | $2.97 | $2.98 | $2.51 | 8,720,490 |
| 2018-01-01 | $2.97 | $2.97 | $2.97 | $2.97 | $2.50 | 0 |
| 2017-12-29 | $2.97 | $2.98 | $2.96 | $2.97 | $2.50 | 4,623,190 |
| 2017-12-28 | $2.97 | $2.99 | $2.96 | $2.96 | $2.49 | 8,122,650 |
| 2017-12-27 | $2.99 | $3.00 | $2.97 | $2.98 | $2.51 | 9,105,620 |
| 2017-12-26 | $2.97 | $3.00 | $2.95 | $3.00 | $2.53 | 16,148,600 |
| 2017-12-25 | $2.98 | $2.98 | $2.94 | $2.98 | $2.51 | 17,647,180 |
| 2017-12-22 | $2.95 | $2.99 | $2.92 | $2.98 | $2.51 | 25,224,230 |
| 2017-12-21 | $2.90 | $3.03 | $2.85 | $2.99 | $2.52 | 25,213,520 |
| 2017-12-20 | $2.91 | $2.92 | $2.89 | $2.90 | $2.44 | 5,985,900 |
| 2017-12-19 | $2.91 | $2.92 | $2.89 | $2.92 | $2.46 | 7,192,070 |
| 2017-12-18 | $2.90 | $2.92 | $2.89 | $2.91 | $2.45 | 9,669,450 |
| 2017-12-15 | $2.89 | $2.90 | $2.88 | $2.90 | $2.44 | 8,384,260 |
| 2017-12-14 | $2.90 | $2.90 | $2.88 | $2.90 | $2.44 | 7,319,570 |
| 2017-12-13 | $2.88 | $2.90 | $2.88 | $2.89 | $2.43 | 6,669,860 |
| 2017-12-12 | $2.92 | $2.92 | $2.88 | $2.88 | $2.43 | 7,778,700 |
| 2017-12-11 | $2.91 | $2.93 | $2.90 | $2.91 | $2.45 | 11,757,520 |
| 2017-12-08 | $2.91 | $2.92 | $2.88 | $2.92 | $2.46 | 13,381,560 |
| 2017-12-07 | $2.93 | $2.94 | $2.90 | $2.91 | $2.45 | 13,868,410 |
| 2017-12-06 | $2.94 | $2.95 | $2.90 | $2.93 | $2.47 | 10,809,350 |
| 2017-12-05 | $2.99 | $3.00 | $2.93 | $2.94 | $2.48 | 19,714,700 |
| 2017-12-04 | $2.99 | $3.01 | $2.99 | $3.00 | $2.53 | 12,265,400 |
| 2017-12-01 | $2.98 | $3.01 | $2.98 | $2.99 | $2.52 | 11,517,210 |
| 2017-11-30 | $2.99 | $3.00 | $2.98 | $2.98 | $2.51 | 5,700,780 |
| 2017-11-29 | $2.99 | $3.00 | $2.98 | $3.00 | $2.53 | 8,106,400 |
| 2017-11-28 | $2.96 | $3.00 | $2.96 | $2.99 | $2.52 | 9,637,760 |
| 2017-11-27 | $2.99 | $2.99 | $2.95 | $2.97 | $2.50 | 9,508,300 |
| 2017-11-24 | $2.98 | $3.00 | $2.97 | $2.99 | $2.52 | 7,722,850 |
| 2017-11-23 | $3.02 | $3.02 | $2.98 | $2.99 | $2.52 | 11,653,580 |
| 2017-11-22 | $3.00 | $3.03 | $2.99 | $3.01 | $2.53 | 12,232,320 |
| 2017-11-21 | $2.99 | $3.01 | $2.97 | $3.00 | $2.53 | 13,214,600 |
| 2017-11-20 | $2.98 | $3.00 | $2.94 | $2.99 | $2.52 | 14,414,790 |
| 2017-11-17 | $3.01 | $3.02 | $2.98 | $2.99 | $2.52 | 18,209,610 |
| 2017-11-16 | $3.05 | $3.05 | $3.00 | $3.01 | $2.53 | 14,046,100 |
| 2017-11-15 | $3.03 | $3.04 | $3.02 | $3.04 | $2.56 | 7,411,890 |
| 2017-11-14 | $3.04 | $3.05 | $3.03 | $3.03 | $2.55 | 9,965,430 |
| 2017-11-13 | $3.06 | $3.06 | $3.04 | $3.04 | $2.56 | 8,880,090 |
| 2017-11-10 | $3.08 | $3.09 | $3.05 | $3.06 | $2.58 | 7,118,440 |
| 2017-11-09 | $3.06 | $3.09 | $3.06 | $3.08 | $2.59 | 7,565,950 |
| 2017-11-08 | $3.07 | $3.09 | $3.05 | $3.07 | $2.59 | 10,318,460 |
| 2017-11-07 | $3.05 | $3.08 | $3.03 | $3.07 | $2.59 | 10,334,170 |
| 2017-11-06 | $3.02 | $3.05 | $3.01 | $3.05 | $2.57 | 8,103,870 |
| 2017-11-03 | $3.02 | $3.04 | $3.01 | $3.02 | $2.54 | 10,030,820 |
| 2017-11-02 | $3.04 | $3.04 | $3.01 | $3.02 | $2.54 | 9,542,720 |
| 2017-11-01 | $3.03 | $3.05 | $3.03 | $3.04 | $2.56 | 6,672,880 |
| 2017-10-31 | $3.03 | $3.04 | $3.01 | $3.04 | $2.56 | 7,391,600 |
| 2017-10-30 | $3.06 | $3.07 | $3.01 | $3.03 | $2.55 | 14,852,400 |
| 2017-10-27 | $3.07 | $3.08 | $3.05 | $3.06 | $2.58 | 7,465,200 |
| 2017-10-26 | $3.07 | $3.08 | $3.05 | $3.07 | $2.59 | 9,428,390 |
| 2017-10-25 | $3.07 | $3.08 | $3.05 | $3.07 | $2.59 | 7,022,220 |
| 2017-10-24 | $3.05 | $3.08 | $3.04 | $3.07 | $2.59 | 9,285,490 |
| 2017-10-23 | $3.06 | $3.06 | $3.04 | $3.06 | $2.58 | 6,916,500 |
| 2017-10-20 | $3.03 | $3.06 | $3.03 | $3.06 | $2.58 | 7,024,790 |
| 2017-10-19 | $3.09 | $3.10 | $3.02 | $3.04 | $2.56 | 24,398,560 |
| 2017-10-18 | $3.11 | $3.12 | $3.09 | $3.09 | $2.60 | 7,321,500 |
| 2017-10-17 | $3.11 | $3.11 | $3.09 | $3.10 | $2.61 | 7,808,050 |
| 2017-10-16 | $3.14 | $3.14 | $3.10 | $3.12 | $2.63 | 10,808,590 |
| 2017-10-13 | $3.13 | $3.14 | $3.11 | $3.14 | $2.64 | 9,670,750 |
| 2017-10-12 | $3.14 | $3.15 | $3.11 | $3.13 | $2.64 | 12,637,880 |
| 2017-10-11 | $3.12 | $3.16 | $3.11 | $3.14 | $2.64 | 15,363,730 |
| 2017-10-10 | $3.12 | $3.12 | $3.09 | $3.12 | $2.63 | 11,854,160 |
| 2017-10-09 | $3.11 | $3.13 | $3.10 | $3.12 | $2.63 | 12,977,810 |
| 2017-10-06 | $3.09 | $3.09 | $3.09 | $3.09 | $2.60 | 0 |
| 2017-10-05 | $3.09 | $3.09 | $3.09 | $3.09 | $2.60 | 0 |
| 2017-10-04 | $3.09 | $3.09 | $3.09 | $3.09 | $2.60 | 0 |
| 2017-10-03 | $3.09 | $3.09 | $3.09 | $3.09 | $2.60 | 0 |
| 2017-10-02 | $3.09 | $3.09 | $3.09 | $3.09 | $2.60 | 0 |
| 2017-09-29 | $3.06 | $3.10 | $3.06 | $3.09 | $2.60 | 9,368,030 |
| 2017-09-28 | $3.10 | $3.12 | $3.07 | $3.07 | $2.59 | 15,037,930 |
| 2017-09-27 | $3.10 | $3.12 | $3.10 | $3.11 | $2.62 | 9,500,280 |
| 2017-09-26 | $3.10 | $3.12 | $3.09 | $3.11 | $2.62 | 6,633,150 |
| 2017-09-25 | $3.14 | $3.15 | $3.10 | $3.10 | $2.61 | 11,717,360 |
| 2017-09-22 | $3.17 | $3.17 | $3.13 | $3.14 | $2.64 | 13,128,530 |
| 2017-09-21 | $3.20 | $3.21 | $3.16 | $3.17 | $2.67 | 12,366,610 |
| 2017-09-20 | $3.18 | $3.21 | $3.17 | $3.21 | $2.70 | 11,046,110 |
| 2017-09-19 | $3.21 | $3.21 | $3.17 | $3.18 | $2.68 | 8,169,480 |
| 2017-09-18 | $3.20 | $3.21 | $3.19 | $3.21 | $2.70 | 12,124,880 |
| 2017-09-15 | $3.19 | $3.21 | $3.16 | $3.21 | $2.70 | 17,606,700 |
| 2017-09-14 | $3.17 | $3.20 | $3.16 | $3.19 | $2.69 | 11,508,880 |
| 2017-09-13 | $3.19 | $3.19 | $3.16 | $3.17 | $2.67 | 11,168,030 |
| 2017-09-12 | $3.20 | $3.20 | $3.17 | $3.19 | $2.69 | 15,059,190 |
| 2017-09-11 | $3.20 | $3.20 | $3.18 | $3.20 | $2.69 | 11,000,080 |
| 2017-09-08 | $3.18 | $3.21 | $3.18 | $3.20 | $2.69 | 11,482,810 |
| 2017-09-07 | $3.21 | $3.21 | $3.18 | $3.19 | $2.69 | 13,164,940 |
| 2017-09-06 | $3.20 | $3.22 | $3.19 | $3.20 | $2.69 | 15,130,850 |
| 2017-09-05 | $3.23 | $3.23 | $3.20 | $3.22 | $2.71 | 15,201,290 |
| 2017-09-04 | $3.25 | $3.26 | $3.21 | $3.23 | $2.72 | 23,382,380 |
| 2017-09-01 | $3.25 | $3.28 | $3.23 | $3.26 | $2.75 | 28,770,920 |
| 2017-08-31 | $3.25 | $3.25 | $3.21 | $3.23 | $2.72 | 16,191,020 |
| 2017-08-30 | $3.25 | $3.25 | $3.22 | $3.24 | $2.73 | 21,382,570 |
| 2017-08-29 | $3.22 | $3.30 | $3.21 | $3.25 | $2.74 | 49,821,120 |
| 2017-08-28 | $3.17 | $3.21 | $3.16 | $3.19 | $2.69 | 21,131,290 |
| 2017-08-25 | $3.15 | $3.18 | $3.14 | $3.17 | $2.67 | 15,894,190 |
| 2017-08-24 | $3.14 | $3.17 | $3.13 | $3.15 | $2.65 | 13,878,310 |
| 2017-08-23 | $3.17 | $3.18 | $3.14 | $3.14 | $2.64 | 12,199,370 |
| 2017-08-22 | $3.15 | $3.18 | $3.14 | $3.18 | $2.68 | 17,180,110 |
| 2017-08-21 | $3.14 | $3.16 | $3.13 | $3.15 | $2.65 | 14,511,540 |
| 2017-08-18 | $3.13 | $3.18 | $3.11 | $3.15 | $2.65 | 21,638,620 |
| 2017-08-17 | $3.12 | $3.15 | $3.11 | $3.15 | $2.65 | 18,103,790 |
| 2017-08-16 | $3.12 | $3.13 | $3.10 | $3.13 | $2.64 | 12,410,900 |
| 2017-08-15 | $3.14 | $3.15 | $3.09 | $3.12 | $2.63 | 14,953,570 |
| 2017-08-14 | $3.10 | $3.14 | $3.10 | $3.14 | $2.64 | 11,559,320 |
| 2017-08-11 | $3.18 | $3.18 | $3.07 | $3.10 | $2.61 | 33,653,170 |
| 2017-08-10 | $3.25 | $3.25 | $3.18 | $3.19 | $2.69 | 26,014,410 |
| 2017-08-09 | $3.24 | $3.27 | $3.22 | $3.24 | $2.73 | 24,268,940 |
| 2017-08-08 | $3.32 | $3.33 | $3.24 | $3.25 | $2.74 | 46,579,200 |
| 2017-08-07 | $3.29 | $3.35 | $3.27 | $3.34 | $2.81 | 52,700,140 |
| 2017-08-04 | $3.22 | $3.31 | $3.22 | $3.30 | $2.78 | 59,889,720 |
| 2017-08-03 | $3.22 | $3.23 | $3.20 | $3.22 | $2.71 | 23,087,850 |
| 2017-08-02 | $3.25 | $3.27 | $3.21 | $3.23 | $2.72 | 36,077,290 |
| 2017-08-01 | $3.29 | $3.33 | $3.24 | $3.26 | $2.75 | 35,372,590 |
| 2017-07-31 | $3.25 | $3.28 | $3.22 | $3.27 | $2.75 | 32,179,220 |
| 2017-07-28 | $3.21 | $3.31 | $3.20 | $3.26 | $2.75 | 46,099,840 |
| 2017-07-27 | $3.18 | $3.22 | $3.18 | $3.21 | $2.70 | 27,978,530 |
| 2017-07-26 | $3.22 | $3.23 | $3.18 | $3.19 | $2.69 | 23,132,490 |
| 2017-07-25 | $3.23 | $3.25 | $3.17 | $3.23 | $2.72 | 40,029,520 |
| 2017-07-24 | $3.23 | $3.34 | $3.20 | $3.26 | $2.75 | 62,041,330 |
| 2017-07-21 | $3.22 | $3.27 | $3.17 | $3.25 | $2.74 | 55,590,130 |
| 2017-07-20 | $3.14 | $3.38 | $3.13 | $3.27 | $2.74 | 99,215,010 |
| 2017-07-19 | $3.07 | $3.16 | $3.05 | $3.15 | $2.64 | 56,792,660 |
| 2017-07-18 | $3.03 | $3.08 | $3.01 | $3.08 | $2.58 | 30,375,390 |
| 2017-07-17 | $3.12 | $3.18 | $2.96 | $3.05 | $2.55 | 55,227,870 |
| 2017-07-14 | $3.11 | $3.13 | $3.09 | $3.12 | $2.61 | 22,394,260 |
| 2017-07-13 | $3.07 | $3.13 | $3.04 | $3.12 | $2.61 | 39,591,380 |
| 2017-07-12 | $3.06 | $3.09 | $3.05 | $3.08 | $2.58 | 30,386,490 |
| 2017-07-11 | $3.08 | $3.08 | $3.04 | $3.06 | $2.56 | 18,444,950 |
| 2017-07-10 | $3.08 | $3.10 | $3.07 | $3.08 | $2.58 | 23,957,810 |
| 2017-07-07 | $3.07 | $3.08 | $3.05 | $3.08 | $2.58 | 18,296,270 |
| 2017-07-06 | $3.06 | $3.10 | $3.04 | $3.08 | $2.58 | 32,372,120 |
| 2017-07-05 | $3.03 | $3.05 | $3.01 | $3.04 | $2.54 | 18,672,520 |
| 2017-07-04 | $3.04 | $3.05 | $3.03 | $3.04 | $2.54 | 14,910,350 |
| 2017-07-03 | $3.01 | $3.05 | $3.00 | $3.04 | $2.54 | 18,333,690 |
| 2017-06-30 | $3.00 | $3.01 | $2.99 | $3.01 | $2.52 | 12,784,390 |
| 2017-06-29 | $2.99 | $3.01 | $2.98 | $3.00 | $2.51 | 16,457,240 |
| 2017-06-28 | $2.99 | $3.00 | $2.98 | $2.99 | $2.50 | 10,865,230 |
| 2017-06-27 | $2.98 | $3.00 | $2.97 | $3.00 | $2.51 | 19,006,710 |
| 2017-06-26 | $2.95 | $2.98 | $2.95 | $2.98 | $2.49 | 14,247,540 |
| 2017-06-23 | $2.96 | $2.98 | $2.94 | $2.96 | $2.48 | 18,109,470 |
| 2017-06-22 | $3.00 | $3.01 | $2.97 | $2.97 | $2.49 | 20,450,950 |
| 2017-06-21 | $2.99 | $3.01 | $2.98 | $3.00 | $2.51 | 19,627,530 |
| 2017-06-20 | $2.98 | $2.99 | $2.97 | $2.98 | $2.49 | 15,721,070 |
| 2017-06-19 | $2.97 | $2.99 | $2.95 | $2.98 | $2.49 | 13,420,770 |
| 2017-06-16 | $2.98 | $2.98 | $2.95 | $2.97 | $2.49 | 12,234,830 |
| 2017-06-15 | $2.95 | $2.99 | $2.95 | $2.98 | $2.49 | 20,566,090 |
| 2017-06-14 | $2.97 | $2.98 | $2.95 | $2.96 | $2.48 | 13,696,800 |
| 2017-06-13 | $2.94 | $2.98 | $2.93 | $2.98 | $2.49 | 15,726,480 |
| 2017-06-12 | $3.00 | $3.00 | $2.94 | $2.94 | $2.46 | 24,020,370 |
| 2017-06-09 | $3.02 | $3.03 | $2.98 | $3.01 | $2.52 | 17,813,100 |
| 2017-06-08 | $3.04 | $3.04 | $3.02 | $3.03 | $2.54 | 13,060,960 |
| 2017-06-07 | $3.01 | $3.04 | $3.00 | $3.04 | $2.54 | 18,125,580 |
| 2017-06-06 | $3.02 | $3.03 | $3.00 | $3.01 | $2.52 | 9,655,670 |
| 2017-06-05 | $3.02 | $3.04 | $3.00 | $3.01 | $2.52 | 14,086,940 |
| 2017-06-02 | $2.95 | $2.99 | $2.94 | $2.98 | $2.49 | 12,780,350 |
| 2017-06-01 | $3.02 | $3.02 | $2.95 | $2.96 | $2.48 | 15,626,600 |
| 2017-05-31 | $3.01 | $3.05 | $3.00 | $3.02 | $2.53 | 17,257,570 |
| 2017-05-30 | $2.99 | $2.99 | $2.99 | $2.99 | $2.50 | 0 |
| 2017-05-29 | $2.99 | $2.99 | $2.99 | $2.99 | $2.50 | 0 |
| 2017-05-26 | $3.01 | $3.03 | $2.98 | $2.99 | $2.50 | 20,432,300 |
| 2017-05-25 | $2.98 | $3.02 | $2.95 | $3.02 | $2.53 | 22,640,230 |
| 2017-05-24 | $2.95 | $2.98 | $2.90 | $2.98 | $2.49 | 20,372,460 |
| 2017-05-23 | $3.01 | $3.02 | $2.95 | $2.96 | $2.48 | 26,436,600 |
| 2017-05-22 | $3.08 | $3.08 | $3.00 | $3.01 | $2.52 | 26,225,400 |
| 2017-05-19 | $3.05 | $3.10 | $3.03 | $3.08 | $2.58 | 21,879,920 |
| 2017-05-18 | $3.07 | $3.08 | $3.04 | $3.05 | $2.55 | 18,968,670 |
| 2017-05-17 | $3.11 | $3.14 | $3.09 | $3.10 | $2.59 | 19,027,390 |
| 2017-05-16 | $3.07 | $3.12 | $3.03 | $3.11 | $2.60 | 15,260,670 |
| 2017-05-15 | $3.06 | $3.08 | $3.05 | $3.07 | $2.57 | 12,304,100 |
| 2017-05-12 | $3.04 | $3.08 | $3.03 | $3.06 | $2.56 | 16,579,150 |
| 2017-05-11 | $3.05 | $3.10 | $2.98 | $3.04 | $2.54 | 35,020,960 |
| 2017-05-10 | $3.15 | $3.15 | $3.05 | $3.06 | $2.56 | 23,655,710 |
| 2017-05-09 | $3.05 | $3.18 | $3.04 | $3.15 | $2.64 | 41,388,880 |
| 2017-05-08 | $3.07 | $3.07 | $3.03 | $3.05 | $2.55 | 17,818,600 |
| 2017-05-05 | $3.13 | $3.13 | $3.06 | $3.07 | $2.57 | 35,712,240 |
| 2017-05-04 | $3.14 | $3.18 | $3.10 | $3.14 | $2.63 | 25,487,730 |
| 2017-05-03 | $3.25 | $3.26 | $3.13 | $3.16 | $2.64 | 48,504,520 |
| 2017-05-02 | $3.29 | $3.29 | $3.24 | $3.25 | $2.72 | 35,906,230 |
| 2017-05-01 | $3.32 | $3.32 | $3.32 | $3.32 | $2.78 | 0 |
| 2017-04-28 | $3.31 | $3.37 | $3.29 | $3.32 | $2.78 | 32,594,430 |
| 2017-04-27 | $3.28 | $3.34 | $3.21 | $3.33 | $2.79 | 49,195,590 |
| 2017-04-26 | $3.26 | $3.32 | $3.23 | $3.32 | $2.78 | 40,328,330 |
| 2017-04-25 | $3.28 | $3.35 | $3.26 | $3.31 | $2.77 | 31,678,110 |
| 2017-04-24 | $3.45 | $3.45 | $3.20 | $3.26 | $2.73 | 55,980,730 |
| 2017-04-21 | $3.56 | $3.58 | $3.43 | $3.46 | $2.90 | 51,693,040 |
| 2017-04-20 | $3.51 | $3.60 | $3.47 | $3.59 | $3.00 | 65,819,760 |
| 2017-04-19 | $3.55 | $3.58 | $3.46 | $3.53 | $2.95 | 63,807,440 |
| 2017-04-18 | $3.60 | $3.69 | $3.52 | $3.61 | $3.02 | 94,948,720 |
| 2017-04-17 | $3.69 | $3.73 | $3.57 | $3.63 | $3.04 | 101,026,670 |
| 2017-04-14 | $3.64 | $3.94 | $3.58 | $3.76 | $3.15 | 197,356,350 |
| 2017-04-13 | $3.64 | $3.72 | $3.53 | $3.62 | $3.03 | 129,948,590 |
| 2017-04-12 | $3.39 | $3.72 | $3.37 | $3.57 | $2.99 | 181,451,750 |
| 2017-04-11 | $3.36 | $3.40 | $3.31 | $3.39 | $2.84 | 67,184,670 |
| 2017-04-10 | $3.35 | $3.41 | $3.32 | $3.36 | $2.81 | 49,855,160 |
| 2017-04-07 | $3.40 | $3.40 | $3.34 | $3.36 | $2.81 | 49,754,410 |
| 2017-04-06 | $3.34 | $3.45 | $3.33 | $3.39 | $2.84 | 81,038,030 |
| 2017-04-05 | $3.33 | $3.38 | $3.28 | $3.36 | $2.81 | 67,195,070 |
| 2017-04-04 | $3.35 | $3.35 | $3.35 | $3.35 | $2.80 | 0 |
| 2017-04-03 | $3.35 | $3.35 | $3.35 | $3.35 | $2.80 | 0 |
| 2017-03-31 | $3.31 | $3.45 | $3.27 | $3.35 | $2.80 | 127,948,680 |
| 2017-03-30 | $3.22 | $3.42 | $3.22 | $3.33 | $2.79 | 149,375,990 |
| 2017-03-29 | $3.22 | $3.25 | $3.19 | $3.23 | $2.70 | 29,069,150 |
| 2017-03-28 | $3.24 | $3.25 | $3.20 | $3.22 | $2.70 | 14,742,590 |
| 2017-03-27 | $3.23 | $3.26 | $3.22 | $3.25 | $2.72 | 14,754,170 |
| 2017-03-24 | $3.22 | $3.24 | $3.19 | $3.24 | $2.71 | 23,963,390 |
| 2017-03-23 | $3.20 | $3.23 | $3.19 | $3.22 | $2.70 | 24,006,400 |
| 2017-03-22 | $3.22 | $3.22 | $3.19 | $3.21 | $2.69 | 20,382,480 |
| 2017-03-21 | $3.23 | $3.24 | $3.21 | $3.24 | $2.71 | 16,968,640 |
| 2017-03-20 | $3.23 | $3.25 | $3.20 | $3.24 | $2.71 | 17,402,350 |
| 2017-03-17 | $3.28 | $3.29 | $3.22 | $3.23 | $2.70 | 20,409,730 |
| 2017-03-16 | $3.24 | $3.29 | $3.23 | $3.27 | $2.74 | 28,295,230 |
| 2017-03-15 | $3.23 | $3.25 | $3.22 | $3.24 | $2.71 | 15,134,120 |
| 2017-03-14 | $3.22 | $3.25 | $3.22 | $3.23 | $2.70 | 14,336,320 |
| 2017-03-13 | $3.21 | $3.23 | $3.19 | $3.23 | $2.70 | 13,694,730 |
| 2017-03-10 | $3.23 | $3.23 | $3.20 | $3.21 | $2.69 | 9,283,630 |
| 2017-03-09 | $3.22 | $3.24 | $3.20 | $3.23 | $2.70 | 19,361,550 |
| 2017-03-08 | $3.24 | $3.25 | $3.21 | $3.23 | $2.70 | 20,050,260 |
| 2017-03-07 | $3.27 | $3.27 | $3.23 | $3.25 | $2.72 | 21,743,000 |
| 2017-03-06 | $3.24 | $3.30 | $3.23 | $3.28 | $2.75 | 44,854,510 |
| 2017-03-03 | $3.25 | $3.26 | $3.22 | $3.23 | $2.70 | 19,693,370 |
| 2017-03-02 | $3.27 | $3.29 | $3.25 | $3.25 | $2.72 | 18,032,750 |
| 2017-03-01 | $3.27 | $3.29 | $3.26 | $3.27 | $2.74 | 15,529,010 |
| 2017-02-28 | $3.27 | $3.29 | $3.25 | $3.27 | $2.74 | 15,266,770 |
| 2017-02-27 | $3.28 | $3.31 | $3.26 | $3.27 | $2.74 | 25,607,450 |
| 2017-02-24 | $3.28 | $3.29 | $3.26 | $3.28 | $2.75 | 20,998,150 |
| 2017-02-23 | $3.30 | $3.33 | $3.27 | $3.29 | $2.75 | 32,749,190 |
| 2017-02-22 | $3.31 | $3.33 | $3.29 | $3.31 | $2.77 | 30,733,270 |
| 2017-02-21 | $3.33 | $3.35 | $3.30 | $3.33 | $2.79 | 32,425,810 |
| 2017-02-20 | $3.29 | $3.34 | $3.28 | $3.34 | $2.80 | 36,051,450 |
| 2017-02-17 | $3.32 | $3.34 | $3.27 | $3.30 | $2.76 | 56,282,360 |
| 2017-02-16 | $3.31 | $3.36 | $3.28 | $3.35 | $2.80 | 89,094,270 |
| 2017-02-15 | $3.20 | $3.52 | $3.19 | $3.34 | $2.80 | 191,719,340 |
| 2017-02-14 | $3.20 | $3.21 | $3.17 | $3.20 | $2.68 | 25,130,640 |
| 2017-02-13 | $3.20 | $3.23 | $3.19 | $3.20 | $2.68 | 30,377,670 |
| 2017-02-10 | $3.16 | $3.21 | $3.15 | $3.19 | $2.67 | 40,483,420 |
| 2017-02-09 | $3.14 | $3.16 | $3.13 | $3.16 | $2.64 | 17,137,400 |
| 2017-02-08 | $3.13 | $3.15 | $3.11 | $3.14 | $2.63 | 11,402,380 |
| 2017-02-07 | $3.14 | $3.15 | $3.12 | $3.14 | $2.63 | 8,748,980 |
| 2017-02-06 | $3.11 | $3.15 | $3.11 | $3.15 | $2.64 | 15,735,470 |
| 2017-02-03 | $3.12 | $3.13 | $3.10 | $3.11 | $2.60 | 7,714,760 |
| 2017-02-02 | $3.11 | $3.11 | $3.11 | $3.11 | $2.60 | 0 |
| 2017-02-01 | $3.11 | $3.11 | $3.11 | $3.11 | $2.60 | 0 |
| 2017-01-31 | $3.11 | $3.11 | $3.11 | $3.11 | $2.60 | 0 |
| 2017-01-30 | $3.11 | $3.11 | $3.11 | $3.11 | $2.60 | 0 |
| 2017-01-27 | $3.11 | $3.11 | $3.11 | $3.11 | $2.60 | 0 |
| 2017-01-26 | $3.12 | $3.14 | $3.11 | $3.11 | $2.60 | 8,532,350 |
| 2017-01-25 | $3.11 | $3.13 | $3.11 | $3.12 | $2.61 | 8,821,200 |
| 2017-01-24 | $3.12 | $3.13 | $3.10 | $3.12 | $2.61 | 9,227,780 |
| 2017-01-23 | $3.11 | $3.13 | $3.10 | $3.13 | $2.62 | 15,457,050 |
| 2017-01-20 | $3.08 | $3.11 | $3.08 | $3.11 | $2.60 | 11,246,410 |
| 2017-01-19 | $3.08 | $3.10 | $3.06 | $3.09 | $2.59 | 11,491,840 |
| 2017-01-18 | $3.07 | $3.09 | $3.05 | $3.08 | $2.58 | 8,924,320 |
| 2017-01-17 | $3.06 | $3.08 | $3.04 | $3.08 | $2.58 | 11,730,000 |
| 2017-01-16 | $3.11 | $3.12 | $3.04 | $3.08 | $2.58 | 20,569,180 |
| 2017-01-13 | $3.11 | $3.13 | $3.09 | $3.12 | $2.61 | 11,690,580 |
| 2017-01-12 | $3.14 | $3.15 | $3.11 | $3.11 | $2.60 | 13,914,050 |
| 2017-01-11 | $3.14 | $3.18 | $3.14 | $3.15 | $2.64 | 18,908,170 |
| 2017-01-10 | $3.17 | $3.17 | $3.14 | $3.16 | $2.64 | 15,383,600 |
| 2017-01-09 | $3.13 | $3.17 | $3.12 | $3.17 | $2.65 | 20,751,640 |
| 2017-01-06 | $3.13 | $3.17 | $3.12 | $3.13 | $2.62 | 20,987,850 |
| 2017-01-05 | $3.12 | $3.14 | $3.11 | $3.13 | $2.62 | 16,780,110 |
| 2017-01-04 | $3.10 | $3.12 | $3.09 | $3.12 | $2.61 | 11,870,980 |
| 2017-01-03 | $3.08 | $3.11 | $3.07 | $3.11 | $2.60 | 14,324,300 |
| 2017-01-02 | $3.08 | $3.08 | $3.08 | $3.08 | $2.58 | 0 |
| 2016-12-30 | $3.09 | $3.10 | $3.08 | $3.08 | $2.58 | 7,773,590 |
| 2016-12-29 | $3.08 | $3.09 | $3.07 | $3.09 | $2.59 | 7,755,210 |
| 2016-12-28 | $3.09 | $3.10 | $3.08 | $3.09 | $2.59 | 11,496,200 |
| 2016-12-27 | $3.08 | $3.10 | $3.08 | $3.09 | $2.59 | 10,695,140 |
| 2016-12-26 | $3.08 | $3.09 | $3.05 | $3.09 | $2.59 | 14,446,470 |
| 2016-12-23 | $3.10 | $3.10 | $3.06 | $3.07 | $2.57 | 20,145,710 |
| 2016-12-22 | $3.09 | $3.12 | $3.07 | $3.11 | $2.60 | 34,858,470 |
| 2016-12-21 | $3.06 | $3.11 | $3.06 | $3.09 | $2.59 | 36,349,900 |
| 2016-12-20 | $3.15 | $3.15 | $3.02 | $3.07 | $2.57 | 52,809,060 |
| 2016-12-19 | $3.17 | $3.19 | $3.13 | $3.14 | $2.63 | 24,549,380 |
| 2016-12-16 | $3.17 | $3.17 | $3.15 | $3.17 | $2.65 | 8,565,350 |
| 2016-12-15 | $3.15 | $3.17 | $3.13 | $3.16 | $2.64 | 11,479,630 |
| 2016-12-14 | $3.16 | $3.17 | $3.13 | $3.14 | $2.63 | 12,329,450 |
| 2016-12-13 | $3.15 | $3.17 | $3.13 | $3.15 | $2.64 | 21,149,050 |
| 2016-12-12 | $3.23 | $3.24 | $3.14 | $3.15 | $2.64 | 33,647,280 |
| 2016-12-09 | $3.25 | $3.27 | $3.21 | $3.23 | $2.70 | 34,170,990 |
| 2016-12-08 | $3.29 | $3.29 | $3.25 | $3.25 | $2.72 | 16,192,330 |
| 2016-12-07 | $3.25 | $3.29 | $3.21 | $3.29 | $2.75 | 22,095,790 |
| 2016-12-06 | $3.29 | $3.30 | $3.24 | $3.26 | $2.73 | 17,601,210 |
| 2016-12-05 | $3.29 | $3.33 | $3.27 | $3.29 | $2.75 | 24,537,420 |
| 2016-12-02 | $3.31 | $3.40 | $3.30 | $3.33 | $2.79 | 51,149,250 |
| 2016-12-01 | $3.27 | $3.31 | $3.27 | $3.31 | $2.77 | 17,675,120 |
| 2016-11-30 | $3.32 | $3.34 | $3.26 | $3.28 | $2.75 | 26,761,770 |
| 2016-11-29 | $3.29 | $3.36 | $3.28 | $3.34 | $2.80 | 41,892,180 |
| 2016-11-28 | $3.28 | $3.31 | $3.28 | $3.30 | $2.76 | 22,400,790 |
| 2016-11-25 | $3.28 | $3.29 | $3.23 | $3.28 | $2.75 | 18,972,320 |
| 2016-11-24 | $3.32 | $3.34 | $3.26 | $3.29 | $2.75 | 29,663,260 |
| 2016-11-23 | $3.31 | $3.37 | $3.30 | $3.33 | $2.79 | 36,525,810 |
| 2016-11-22 | $3.30 | $3.36 | $3.29 | $3.33 | $2.79 | 50,708,130 |
| 2016-11-21 | $3.22 | $3.39 | $3.21 | $3.33 | $2.79 | 95,461,120 |
| 2016-11-18 | $3.26 | $3.27 | $3.22 | $3.22 | $2.70 | 18,068,290 |
| 2016-11-17 | $3.24 | $3.26 | $3.20 | $3.26 | $2.73 | 24,580,770 |
| 2016-11-16 | $3.24 | $3.25 | $3.22 | $3.24 | $2.71 | 19,951,610 |
| 2016-11-15 | $3.24 | $3.27 | $3.21 | $3.23 | $2.70 | 24,353,860 |
| 2016-11-14 | $3.23 | $3.27 | $3.21 | $3.25 | $2.72 | 34,915,290 |
| 2016-11-11 | $3.19 | $3.23 | $3.17 | $3.23 | $2.70 | 30,596,750 |
| 2016-11-10 | $3.17 | $3.19 | $3.16 | $3.18 | $2.66 | 20,075,200 |
| 2016-11-09 | $3.17 | $3.18 | $3.13 | $3.15 | $2.64 | 15,003,060 |
| 2016-11-08 | $3.17 | $3.18 | $3.16 | $3.18 | $2.66 | 10,563,450 |
| 2016-11-07 | $3.15 | $3.17 | $3.14 | $3.17 | $2.65 | 11,563,780 |
| 2016-11-04 | $3.16 | $3.18 | $3.14 | $3.15 | $2.64 | 10,252,820 |
| 2016-11-03 | $3.13 | $3.19 | $3.12 | $3.17 | $2.65 | 18,158,790 |
| 2016-11-02 | $3.16 | $3.17 | $3.12 | $3.14 | $2.63 | 15,044,390 |
| 2016-11-01 | $3.16 | $3.17 | $3.14 | $3.16 | $2.64 | 13,797,390 |
| 2016-10-31 | $3.17 | $3.18 | $3.14 | $3.16 | $2.64 | 0 |
| 2016-10-28 | $3.21 | $3.25 | $3.16 | $3.19 | $2.67 | 33,555,580 |
| 2016-10-27 | $3.18 | $3.21 | $3.17 | $3.21 | $2.69 | 21,925,960 |
| 2016-10-26 | $3.19 | $3.20 | $3.17 | $3.19 | $2.67 | 15,155,960 |
| 2016-10-25 | $3.17 | $3.21 | $3.17 | $3.20 | $2.68 | 18,916,750 |
| 2016-10-24 | $3.15 | $3.20 | $3.14 | $3.19 | $2.67 | 24,721,140 |
| 2016-10-21 | $3.16 | $3.17 | $3.13 | $3.15 | $2.64 | 14,525,160 |
| 2016-10-20 | $3.17 | $3.18 | $3.14 | $3.16 | $2.64 | 15,620,760 |
| 2016-10-19 | $3.17 | $3.20 | $3.15 | $3.17 | $2.65 | 20,766,790 |
| 2016-10-18 | $3.13 | $3.18 | $3.12 | $3.17 | $2.65 | 17,968,990 |
| 2016-10-17 | $3.15 | $3.18 | $3.13 | $3.13 | $2.62 | 19,586,670 |
| 2016-10-14 | $3.12 | $3.15 | $3.11 | $3.15 | $2.64 | 20,603,690 |
| 2016-10-13 | $3.12 | $3.12 | $3.10 | $3.12 | $2.61 | 11,893,670 |
| 2016-10-12 | $3.11 | $3.12 | $3.10 | $3.12 | $2.61 | 9,566,650 |
| 2016-10-11 | $3.11 | $3.12 | $3.10 | $3.12 | $2.61 | 13,189,900 |
| 2016-10-10 | $3.07 | $3.12 | $3.07 | $3.12 | $2.61 | 14,623,710 |
| 2016-10-07 | $3.07 | $3.07 | $3.07 | $3.07 | $2.57 | 0 |
| 2016-10-06 | $3.07 | $3.07 | $3.07 | $3.07 | $2.57 | 0 |
| 2016-10-05 | $3.07 | $3.07 | $3.07 | $3.07 | $2.57 | 0 |
| 2016-10-04 | $3.07 | $3.07 | $3.07 | $3.07 | $2.57 | 0 |
| 2016-10-03 | $3.07 | $3.07 | $3.07 | $3.07 | $2.57 | 0 |
| 2016-09-30 | $3.07 | $3.08 | $3.06 | $3.07 | $2.57 | 8,806,190 |
| 2016-09-29 | $3.06 | $3.09 | $3.06 | $3.06 | $2.56 | 8,623,820 |
| 2016-09-28 | $3.08 | $3.08 | $3.06 | $3.06 | $2.56 | 6,223,280 |
| 2016-09-27 | $3.06 | $3.07 | $3.05 | $3.06 | $2.56 | 10,578,490 |
| 2016-09-26 | $3.10 | $3.10 | $3.06 | $3.07 | $2.57 | 13,034,900 |
| 2016-09-23 | $3.11 | $3.12 | $3.10 | $3.10 | $2.59 | 7,858,500 |
| 2016-09-22 | $3.09 | $3.12 | $3.09 | $3.11 | $2.60 | 13,019,320 |
| 2016-09-21 | $3.08 | $3.10 | $3.08 | $3.08 | $2.58 | 6,415,780 |
| 2016-09-20 | $3.09 | $3.10 | $3.07 | $3.08 | $2.58 | 7,996,690 |
| 2016-09-19 | $3.08 | $3.10 | $3.07 | $3.10 | $2.59 | 8,194,080 |
| 2016-09-16 | $3.08 | $3.08 | $3.08 | $3.08 | $2.58 | 0 |
| 2016-09-15 | $3.08 | $3.08 | $3.08 | $3.08 | $2.58 | 0 |
| 2016-09-14 | $3.08 | $3.10 | $3.07 | $3.08 | $2.58 | 9,632,670 |
| 2016-09-13 | $3.08 | $3.10 | $3.07 | $3.10 | $2.59 | 15,892,080 |
| 2016-09-12 | $3.12 | $3.12 | $3.05 | $3.07 | $2.57 | 24,348,370 |
| 2016-09-09 | $3.18 | $3.18 | $3.14 | $3.15 | $2.64 | 14,353,730 |
| 2016-09-08 | $3.18 | $3.18 | $3.16 | $3.17 | $2.65 | 9,595,540 |
| 2016-09-07 | $3.17 | $3.20 | $3.17 | $3.18 | $2.66 | 17,911,500 |
| 2016-09-06 | $3.16 | $3.18 | $3.13 | $3.18 | $2.66 | 16,258,560 |
| 2016-09-05 | $3.15 | $3.17 | $3.14 | $3.16 | $2.64 | 12,625,110 |
| 2016-09-02 | $3.15 | $3.16 | $3.12 | $3.14 | $2.63 | 13,159,690 |
| 2016-09-01 | $3.17 | $3.18 | $3.15 | $3.16 | $2.64 | 13,567,780 |
| 2016-08-31 | $3.17 | $3.18 | $3.15 | $3.17 | $2.65 | 12,006,590 |
| 2016-08-30 | $3.18 | $3.19 | $3.16 | $3.17 | $2.65 | 14,087,740 |
| 2016-08-29 | $3.16 | $3.20 | $3.15 | $3.18 | $2.66 | 14,240,760 |
| 2016-08-26 | $3.18 | $3.19 | $3.15 | $3.17 | $2.65 | 15,020,030 |
| 2016-08-25 | $3.20 | $3.20 | $3.15 | $3.17 | $2.65 | 23,743,320 |
| 2016-08-24 | $3.22 | $3.23 | $3.19 | $3.23 | $2.70 | 16,149,300 |
| 2016-08-23 | $3.22 | $3.24 | $3.19 | $3.22 | $2.70 | 28,384,200 |
| 2016-08-22 | $3.31 | $3.31 | $3.22 | $3.23 | $2.70 | 30,015,660 |
| 2016-08-19 | $3.28 | $3.32 | $3.27 | $3.31 | $2.77 | 26,344,260 |
| 2016-08-18 | $3.30 | $3.33 | $3.27 | $3.29 | $2.75 | 39,198,840 |
| 2016-08-17 | $3.33 | $3.34 | $3.27 | $3.31 | $2.77 | 58,693,370 |
| 2016-08-16 | $3.39 | $3.39 | $3.33 | $3.35 | $2.80 | 77,388,780 |
| 2016-08-15 | $3.46 | $3.46 | $3.32 | $3.40 | $2.85 | 146,895,480 |
| 2016-08-12 | $3.28 | $3.37 | $3.22 | $3.37 | $2.82 | 98,032,480 |
| 2016-08-11 | $3.06 | $3.06 | $3.06 | $3.06 | $2.56 | 0 |
| 2016-08-10 | $3.06 | $3.06 | $3.06 | $3.06 | $2.56 | 0 |
| 2016-08-09 | $3.06 | $3.06 | $3.06 | $3.06 | $2.56 | 0 |
| 2016-08-08 | $3.06 | $3.06 | $3.06 | $3.06 | $2.56 | 0 |
| 2016-08-05 | $3.06 | $3.06 | $3.06 | $3.06 | $2.56 | 0 |
| 2016-08-04 | $3.06 | $3.06 | $3.06 | $3.06 | $2.56 | 0 |
| 2016-08-03 | $3.06 | $3.06 | $3.06 | $3.06 | $2.56 | 0 |
| 2016-08-02 | $3.06 | $3.06 | $3.06 | $3.06 | $2.56 | 0 |
| 2016-08-01 | $3.06 | $3.06 | $3.06 | $3.06 | $2.56 | 0 |
| 2016-07-29 | $3.06 | $3.06 | $3.06 | $3.06 | $2.56 | 0 |
| 2016-07-28 | $3.03 | $3.07 | $3.02 | $3.06 | $2.56 | 16,389,550 |
| 2016-07-27 | $3.11 | $3.13 | $3.01 | $3.05 | $2.55 | 25,332,920 |
| 2016-07-26 | $3.09 | $3.12 | $3.07 | $3.11 | $2.60 | 16,617,320 |
| 2016-07-25 | $3.10 | $3.10 | $3.07 | $3.09 | $2.59 | 11,131,700 |
| 2016-07-22 | $3.14 | $3.14 | $3.09 | $3.09 | $2.59 | 19,695,920 |
| 2016-07-21 | $3.19 | $3.21 | $3.16 | $3.19 | $2.62 | 19,675,430 |
| 2016-07-20 | $3.17 | $3.19 | $3.16 | $3.17 | $2.60 | 23,525,880 |
| 2016-07-19 | $3.13 | $3.30 | $3.12 | $3.19 | $2.62 | 59,315,980 |
| 2016-07-18 | $3.13 | $3.14 | $3.11 | $3.12 | $2.56 | 14,328,320 |
| 2016-07-15 | $3.13 | $3.14 | $3.12 | $3.13 | $2.57 | 13,695,790 |
| 2016-07-14 | $3.15 | $3.15 | $3.11 | $3.14 | $2.58 | 21,848,820 |
| 2016-07-13 | $3.12 | $3.16 | $3.11 | $3.15 | $2.59 | 38,601,510 |
| 2016-07-12 | $3.07 | $3.13 | $3.06 | $3.12 | $2.56 | 40,284,950 |
| 2016-07-11 | $3.06 | $3.09 | $3.05 | $3.07 | $2.52 | 18,660,880 |
| 2016-07-08 | $3.07 | $3.08 | $3.05 | $3.05 | $2.50 | 11,703,480 |
| 2016-07-07 | $3.07 | $3.09 | $3.05 | $3.07 | $2.52 | 16,357,370 |
| 2016-07-06 | $3.07 | $3.09 | $3.06 | $3.07 | $2.52 | 17,477,300 |
| 2016-07-05 | $3.05 | $3.10 | $3.05 | $3.08 | $2.53 | 28,057,630 |
| 2016-07-04 | $3.01 | $3.07 | $3.00 | $3.06 | $2.51 | 25,590,470 |
| 2016-07-01 | $3.01 | $3.03 | $3.00 | $3.02 | $2.48 | 9,759,450 |
| 2016-06-30 | $3.03 | $3.03 | $3.00 | $3.02 | $2.48 | 13,432,940 |
| 2016-06-29 | $3.02 | $3.04 | $3.01 | $3.03 | $2.49 | 16,669,540 |
| 2016-06-28 | $3.00 | $3.02 | $2.99 | $3.01 | $2.47 | 13,557,280 |
| 2016-06-27 | $2.98 | $3.02 | $2.96 | $3.02 | $2.48 | 11,694,900 |
| 2016-06-24 | $3.01 | $3.03 | $2.96 | $2.99 | $2.45 | 14,219,620 |
| 2016-06-23 | $3.02 | $3.03 | $3.00 | $3.01 | $2.47 | 7,611,500 |
| 2016-06-22 | $3.01 | $3.03 | $3.00 | $3.02 | $2.48 | 8,277,300 |
| 2016-06-21 | $3.03 | $3.05 | $3.01 | $3.01 | $2.47 | 10,213,880 |
| 2016-06-20 | $3.04 | $3.04 | $3.01 | $3.03 | $2.49 | 9,242,100 |
| 2016-06-17 | $3.01 | $3.06 | $3.00 | $3.05 | $2.50 | 15,905,660 |
| 2016-06-16 | $3.03 | $3.03 | $3.00 | $3.00 | $2.46 | 11,646,980 |
| 2016-06-15 | $3.00 | $3.05 | $2.98 | $3.03 | $2.49 | 15,008,840 |
| 2016-06-14 | $2.99 | $3.01 | $2.98 | $3.01 | $2.47 | 9,662,820 |
| 2016-06-13 | $3.04 | $3.05 | $2.98 | $2.99 | $2.45 | 16,273,000 |
| 2016-06-10 | $3.06 | $3.06 | $3.06 | $3.06 | $2.51 | 0 |
| 2016-06-09 | $3.06 | $3.06 | $3.06 | $3.06 | $2.51 | 0 |
| 2016-06-08 | $3.09 | $3.09 | $3.04 | $3.06 | $2.51 | 12,699,730 |
| 2016-06-07 | $3.10 | $3.11 | $3.07 | $3.09 | $2.54 | 7,324,400 |
| 2016-06-06 | $3.11 | $3.11 | $3.09 | $3.10 | $2.55 | 13,281,060 |
| 2016-06-03 | $3.08 | $3.13 | $3.07 | $3.12 | $2.56 | 18,600,490 |
| 2016-06-02 | $3.08 | $3.09 | $3.06 | $3.08 | $2.53 | 11,047,190 |
| 2016-06-01 | $3.09 | $3.09 | $3.09 | $3.09 | $2.54 | 0 |
| 2016-05-31 | $3.02 | $3.10 | $3.01 | $3.09 | $2.54 | 24,972,530 |
| 2016-05-30 | $3.02 | $3.04 | $2.99 | $3.01 | $2.47 | 6,930,870 |
| 2016-05-27 | $3.03 | $3.04 | $3.01 | $3.03 | $2.49 | 7,291,740 |
| 2016-05-26 | $3.03 | $3.04 | $2.99 | $3.03 | $2.49 | 8,338,940 |
| 2016-05-25 | $3.05 | $3.07 | $3.04 | $3.05 | $2.50 | 8,148,170 |
| 2016-05-24 | $3.04 | $3.05 | $3.02 | $3.05 | $2.50 | 12,536,210 |
| 2016-05-23 | $3.02 | $3.05 | $3.01 | $3.05 | $2.50 | 15,033,480 |
| 2016-05-20 | $2.98 | $3.01 | $2.97 | $3.01 | $2.47 | 7,843,550 |
| 2016-05-19 | $3.00 | $3.04 | $2.99 | $2.99 | $2.45 | 8,440,070 |
| 2016-05-18 | $3.03 | $3.03 | $2.97 | $3.00 | $2.46 | 16,974,230 |
| 2016-05-17 | $3.06 | $3.07 | $3.02 | $3.03 | $2.49 | 10,045,770 |
| 2016-05-16 | $3.04 | $3.06 | $3.01 | $3.06 | $2.51 | 10,883,420 |
| 2016-05-13 | $3.05 | $3.10 | $3.03 | $3.05 | $2.50 | 19,327,410 |
| 2016-05-12 | $3.05 | $3.12 | $2.99 | $3.10 | $2.55 | 26,506,670 |
| 2016-05-11 | $3.08 | $3.09 | $3.05 | $3.07 | $2.52 | 10,516,990 |
| 2016-05-10 | $3.07 | $3.09 | $3.05 | $3.07 | $2.52 | 12,971,740 |
| 2016-05-09 | $3.18 | $3.18 | $3.05 | $3.06 | $2.51 | 32,525,640 |
| 2016-05-06 | $3.28 | $3.28 | $3.18 | $3.18 | $2.61 | 23,116,520 |
| 2016-05-05 | $3.26 | $3.28 | $3.25 | $3.27 | $2.68 | 11,825,950 |
| 2016-05-04 | $3.26 | $3.29 | $3.25 | $3.27 | $2.68 | 19,793,030 |
| 2016-05-03 | $3.22 | $3.27 | $3.21 | $3.27 | $2.68 | 22,625,360 |
| 2016-05-02 | $3.22 | $3.22 | $3.22 | $3.22 | $2.64 | 0 |
| 2016-04-29 | $3.23 | $3.25 | $3.21 | $3.22 | $2.64 | 11,871,270 |
| 2016-04-28 | $3.30 | $3.30 | $3.19 | $3.24 | $2.66 | 20,853,990 |
| 2016-04-27 | $3.33 | $3.34 | $3.29 | $3.30 | $2.71 | 13,438,520 |
| 2016-04-26 | $3.31 | $3.36 | $3.30 | $3.34 | $2.74 | 11,637,090 |
| 2016-04-25 | $3.32 | $3.33 | $3.27 | $3.33 | $2.73 | 13,325,190 |
| 2016-04-22 | $3.32 | $3.33 | $3.29 | $3.32 | $2.73 | 14,659,200 |
| 2016-04-21 | $3.35 | $3.38 | $3.31 | $3.32 | $2.73 | 18,420,360 |
| 2016-04-20 | $3.51 | $3.52 | $3.30 | $3.35 | $2.75 | 40,325,490 |
| 2016-04-19 | $3.54 | $3.55 | $3.48 | $3.50 | $2.87 | 19,991,170 |
| 2016-04-18 | $3.52 | $3.54 | $3.48 | $3.51 | $2.88 | 28,666,320 |
| 2016-04-15 | $3.54 | $3.57 | $3.50 | $3.55 | $2.91 | 34,302,720 |
| 2016-04-14 | $3.53 | $3.56 | $3.49 | $3.54 | $2.91 | 36,078,430 |
| 2016-04-13 | $3.44 | $3.61 | $3.44 | $3.53 | $2.90 | 81,310,820 |
| 2016-04-12 | $3.45 | $3.46 | $3.40 | $3.44 | $2.82 | 21,505,760 |
| 2016-04-11 | $3.42 | $3.48 | $3.41 | $3.46 | $2.84 | 33,990,600 |
| 2016-04-08 | $3.43 | $3.44 | $3.37 | $3.40 | $2.79 | 28,344,710 |
| 2016-04-07 | $3.49 | $3.50 | $3.44 | $3.45 | $2.83 | 25,866,040 |
| 2016-04-06 | $3.49 | $3.50 | $3.45 | $3.48 | $2.86 | 24,350,530 |
| 2016-04-05 | $3.44 | $3.53 | $3.43 | $3.51 | $2.88 | 37,085,780 |
| 2016-04-04 | $3.44 | $3.44 | $3.44 | $3.44 | $2.82 | 0 |
| 2016-04-01 | $3.43 | $3.46 | $3.38 | $3.44 | $2.82 | 21,694,660 |
| 2016-03-31 | $3.44 | $3.50 | $3.40 | $3.46 | $2.84 | 36,429,400 |
| 2016-03-30 | $3.36 | $3.42 | $3.36 | $3.42 | $2.81 | 20,188,740 |
| 2016-03-29 | $3.38 | $3.40 | $3.32 | $3.34 | $2.74 | 16,545,150 |
| 2016-03-28 | $3.39 | $3.43 | $3.37 | $3.39 | $2.78 | 19,682,760 |
| 2016-03-25 | $3.37 | $3.42 | $3.37 | $3.40 | $2.79 | 14,525,360 |
| 2016-03-24 | $3.41 | $3.45 | $3.37 | $3.38 | $2.78 | 25,157,540 |
| 2016-03-23 | $3.42 | $3.47 | $3.41 | $3.45 | $2.83 | 18,739,360 |
| 2016-03-22 | $3.47 | $3.48 | $3.43 | $3.43 | $2.82 | 25,143,810 |
| 2016-03-21 | $3.46 | $3.51 | $3.43 | $3.49 | $2.87 | 39,300,600 |
| 2016-03-18 | $3.37 | $3.46 | $3.36 | $3.43 | $2.82 | 41,646,100 |
| 2016-03-17 | $3.33 | $3.39 | $3.32 | $3.37 | $2.77 | 19,611,280 |
| 2016-03-16 | $3.35 | $3.39 | $3.31 | $3.33 | $2.73 | 14,158,630 |
| 2016-03-15 | $3.33 | $3.38 | $3.27 | $3.37 | $2.77 | 27,016,280 |
| 2016-03-14 | $3.27 | $3.36 | $3.27 | $3.33 | $2.73 | 21,951,850 |
| 2016-03-11 | $3.24 | $3.27 | $3.21 | $3.25 | $2.67 | 10,672,430 |
| 2016-03-10 | $3.29 | $3.31 | $3.25 | $3.25 | $2.67 | 11,937,860 |
| 2016-03-09 | $3.32 | $3.35 | $3.27 | $3.29 | $2.70 | 23,048,900 |
| 2016-03-08 | $3.39 | $3.40 | $3.30 | $3.38 | $2.78 | 26,954,940 |
| 2016-03-07 | $3.37 | $3.45 | $3.33 | $3.40 | $2.79 | 30,679,040 |
| 2016-03-04 | $3.40 | $3.41 | $3.27 | $3.34 | $2.74 | 38,101,450 |
| 2016-03-03 | $3.34 | $3.51 | $3.31 | $3.42 | $2.81 | 56,339,380 |
| 2016-03-02 | $3.20 | $3.35 | $3.19 | $3.34 | $2.74 | 30,970,050 |
| 2016-03-01 | $3.16 | $3.21 | $3.14 | $3.19 | $2.62 | 18,251,920 |
| 2016-02-29 | $3.26 | $3.27 | $3.08 | $3.14 | $2.58 | 24,134,500 |
| 2016-02-26 | $3.23 | $3.30 | $3.20 | $3.28 | $2.69 | 24,688,370 |
| 2016-02-25 | $3.48 | $3.49 | $3.18 | $3.21 | $2.64 | 43,596,480 |
| 2016-02-24 | $3.37 | $3.52 | $3.36 | $3.51 | $2.88 | 39,511,450 |
| 2016-02-23 | $3.48 | $3.51 | $3.32 | $3.40 | $2.79 | 36,531,030 |
| 2016-02-22 | $3.43 | $3.56 | $3.41 | $3.47 | $2.85 | 25,497,350 |
| 2016-02-19 | $3.37 | $3.43 | $3.36 | $3.39 | $2.78 | 15,155,190 |
| 2016-02-18 | $3.36 | $3.46 | $3.35 | $3.39 | $2.78 | 29,464,160 |
| 2016-02-17 | $3.33 | $3.38 | $3.30 | $3.37 | $2.77 | 24,894,310 |
| 2016-02-16 | $3.22 | $3.35 | $3.22 | $3.34 | $2.74 | 20,777,020 |
| 2016-02-15 | $3.15 | $3.23 | $3.11 | $3.21 | $2.64 | 9,993,650 |
| 2016-02-12 | $3.24 | $3.24 | $3.24 | $3.24 | $2.66 | 0 |
| 2016-02-11 | $3.24 | $3.24 | $3.24 | $3.24 | $2.66 | 0 |
| 2016-02-10 | $3.24 | $3.24 | $3.24 | $3.24 | $2.66 | 0 |
| 2016-02-09 | $3.24 | $3.24 | $3.24 | $3.24 | $2.66 | 0 |
| 2016-02-08 | $3.24 | $3.24 | $3.24 | $3.24 | $2.66 | 0 |
| 2016-02-05 | $3.28 | $3.30 | $3.23 | $3.24 | $2.66 | 14,507,400 |
| 2016-02-04 | $3.23 | $3.29 | $3.22 | $3.26 | $2.68 | 14,335,010 |
| 2016-02-03 | $3.19 | $3.24 | $3.18 | $3.22 | $2.64 | 10,888,550 |
| 2016-02-02 | $3.17 | $3.26 | $3.16 | $3.24 | $2.66 | 16,746,490 |
| 2016-02-01 | $3.11 | $3.20 | $3.11 | $3.16 | $2.59 | 17,769,760 |
| 2016-01-29 | $3.09 | $3.21 | $3.08 | $3.17 | $2.60 | 22,883,770 |
| 2016-01-28 | $3.28 | $3.32 | $3.08 | $3.09 | $2.54 | 22,932,920 |
| 2016-01-27 | $3.40 | $3.42 | $3.15 | $3.30 | $2.71 | 27,987,920 |
| 2016-01-26 | $3.67 | $3.67 | $3.32 | $3.35 | $2.75 | 26,065,450 |
| 2016-01-25 | $3.66 | $3.72 | $3.65 | $3.69 | $3.03 | 15,515,220 |
| 2016-01-22 | $3.65 | $3.70 | $3.59 | $3.64 | $2.99 | 17,101,510 |
| 2016-01-21 | $3.72 | $3.79 | $3.61 | $3.63 | $2.98 | 24,966,870 |
| 2016-01-20 | $3.73 | $3.95 | $3.65 | $3.81 | $3.13 | 41,592,670 |
| 2016-01-19 | $3.61 | $3.80 | $3.60 | $3.75 | $3.08 | 25,940,280 |
| 2016-01-18 | $3.60 | $3.68 | $3.50 | $3.62 | $2.97 | 17,269,030 |
| 2016-01-15 | $3.83 | $3.87 | $3.62 | $3.64 | $2.99 | 26,652,400 |
| 2016-01-14 | $3.78 | $3.90 | $3.72 | $3.87 | $3.18 | 25,979,390 |
| 2016-01-13 | $3.95 | $4.00 | $3.83 | $3.84 | $3.15 | 21,816,550 |
| 2016-01-12 | $3.94 | $3.99 | $3.88 | $3.95 | $3.24 | 23,675,790 |
| 2016-01-11 | $4.06 | $4.14 | $3.92 | $3.93 | $3.23 | 37,792,650 |
| 2016-01-08 | $4.14 | $4.17 | $3.91 | $4.12 | $3.38 | 50,149,770 |
| 2016-01-07 | $4.28 | $4.28 | $4.00 | $4.01 | $3.29 | 13,572,180 |
| 2016-01-06 | $4.15 | $4.36 | $4.13 | $4.34 | $3.56 | 36,214,500 |
| 2016-01-05 | $4.02 | $4.20 | $4.00 | $4.15 | $3.41 | 35,886,450 |
| 2016-01-04 | $4.45 | $4.47 | $4.11 | $4.12 | $3.38 | 27,110,220 |
| 2016-01-01 | $4.47 | $4.47 | $4.47 | $4.47 | $3.67 | 0 |
| 2015-12-31 | $4.52 | $4.53 | $4.46 | $4.47 | $3.67 | 17,226,840 |
| 2015-12-30 | $4.52 | $4.54 | $4.48 | $4.52 | $3.71 | 19,760,190 |
| 2015-12-29 | $4.48 | $4.53 | $4.46 | $4.52 | $3.71 | 19,851,860 |
| 2015-12-28 | $4.58 | $4.60 | $4.47 | $4.48 | $3.68 | 27,944,230 |
| 2015-12-25 | $4.57 | $4.59 | $4.52 | $4.57 | $3.75 | 20,626,550 |
| 2015-12-24 | $4.63 | $4.65 | $4.50 | $4.56 | $3.74 | 29,814,590 |
| 2015-12-23 | $4.69 | $4.69 | $4.61 | $4.62 | $3.79 | 39,858,240 |
| 2015-12-22 | $4.69 | $4.69 | $4.64 | $4.69 | $3.85 | 30,174,510 |
| 2015-12-21 | $4.57 | $4.71 | $4.55 | $4.68 | $3.84 | 44,780,000 |
| 2015-12-18 | $4.62 | $4.65 | $4.56 | $4.59 | $3.77 | 28,787,600 |
| 2015-12-17 | $4.55 | $4.69 | $4.55 | $4.63 | $3.80 | 40,869,110 |
| 2015-12-16 | $4.58 | $4.59 | $4.53 | $4.54 | $3.73 | 18,673,400 |
| 2015-12-15 | $4.60 | $4.62 | $4.54 | $4.56 | $3.74 | 24,241,900 |
| 2015-12-14 | $4.44 | $4.64 | $4.41 | $4.62 | $3.79 | 28,003,020 |
| 2015-12-11 | $4.55 | $4.55 | $4.43 | $4.48 | $3.68 | 24,461,770 |
| 2015-12-10 | $4.64 | $4.65 | $4.52 | $4.55 | $3.74 | 27,960,480 |
| 2015-12-09 | $4.61 | $4.68 | $4.60 | $4.62 | $3.79 | 20,839,500 |
| 2015-12-08 | $4.82 | $4.82 | $4.63 | $4.65 | $3.82 | 42,843,800 |
| 2015-12-07 | $4.83 | $4.84 | $4.78 | $4.82 | $3.96 | 23,021,840 |
| 2015-12-04 | $4.89 | $4.90 | $4.80 | $4.82 | $3.96 | 39,228,790 |
| 2015-12-03 | $4.91 | $4.92 | $4.87 | $4.91 | $4.03 | 41,053,400 |
| 2015-12-02 | $4.79 | $4.94 | $4.75 | $4.93 | $4.05 | 53,708,460 |
| 2015-12-01 | $4.86 | $4.87 | $4.77 | $4.81 | $3.95 | 47,309,650 |
| 2015-11-30 | $4.90 | $4.94 | $4.72 | $4.83 | $3.97 | 76,797,430 |
| 2015-11-27 | $4.96 | $5.09 | $4.70 | $4.80 | $3.94 | 97,303,750 |
| 2015-11-26 | $5.01 | $5.02 | $4.95 | $4.97 | $4.08 | 43,824,410 |
| 2015-11-25 | $4.95 | $4.99 | $4.94 | $4.99 | $4.10 | 36,178,180 |
| 2015-11-24 | $5.00 | $5.02 | $4.91 | $4.97 | $4.08 | 40,293,790 |
| 2015-11-23 | $5.09 | $5.10 | $4.99 | $5.00 | $4.11 | 61,601,230 |
| 2015-11-20 | $5.10 | $5.14 | $5.07 | $5.10 | $4.19 | 58,117,450 |
| 2015-11-19 | $5.08 | $5.12 | $5.01 | $5.10 | $4.19 | 58,444,210 |
| 2015-11-18 | $5.12 | $5.18 | $5.02 | $5.09 | $4.18 | 83,456,810 |
| 2015-11-17 | $5.10 | $5.16 | $5.05 | $5.07 | $4.16 | 89,309,350 |
| 2015-11-16 | $4.98 | $5.05 | $4.94 | $5.05 | $4.15 | 68,095,730 |
| 2015-11-13 | $5.00 | $5.25 | $5.00 | $5.07 | $4.16 | 123,375,950 |
| 2015-11-12 | $5.18 | $5.21 | $5.07 | $5.08 | $4.17 | 140,147,650 |
| 2015-11-11 | $5.00 | $5.26 | $4.96 | $5.24 | $4.30 | 176,845,570 |
| 2015-11-10 | $4.98 | $5.04 | $4.89 | $4.98 | $4.09 | 102,746,980 |
| 2015-11-09 | $4.91 | $5.10 | $4.89 | $5.03 | $4.13 | 149,042,300 |
| 2015-11-06 | $4.86 | $4.98 | $4.86 | $4.95 | $4.06 | 108,879,100 |
| 2015-11-05 | $4.80 | $5.03 | $4.79 | $4.89 | $4.01 | 129,511,420 |
| 2015-11-04 | $4.63 | $4.82 | $4.63 | $4.81 | $3.95 | 60,488,200 |
| 2015-11-03 | $4.64 | $4.68 | $4.57 | $4.61 | $3.79 | 28,793,230 |
| 2015-11-02 | $4.75 | $4.79 | $4.61 | $4.63 | $3.80 | 54,232,360 |
| 2015-10-30 | $4.85 | $4.87 | $4.77 | $4.81 | $3.95 | 37,933,760 |
| 2015-10-29 | $4.91 | $4.94 | $4.81 | $4.87 | $4.00 | 50,319,870 |
| 2015-10-28 | $4.93 | $5.10 | $4.84 | $4.86 | $3.99 | 97,560,430 |
| 2015-10-27 | $4.86 | $5.05 | $4.78 | $5.00 | $4.11 | 124,585,710 |
| 2015-10-26 | $4.89 | $4.95 | $4.81 | $4.89 | $4.01 | 70,108,390 |
| 2015-10-23 | $4.78 | $4.87 | $4.73 | $4.83 | $3.97 | 73,469,880 |
| 2015-10-22 | $4.65 | $4.82 | $4.60 | $4.78 | $3.92 | 73,396,820 |
| 2015-10-21 | $4.89 | $5.08 | $4.66 | $4.68 | $3.84 | 144,975,640 |
| 2015-10-20 | $4.80 | $4.89 | $4.79 | $4.89 | $4.01 | 62,782,890 |
| 2015-10-19 | $4.87 | $4.91 | $4.77 | $4.82 | $3.96 | 69,510,880 |
| 2015-10-16 | $4.91 | $4.97 | $4.77 | $4.87 | $4.00 | 86,799,160 |
| 2015-10-15 | $4.69 | $4.87 | $4.66 | $4.84 | $3.97 | 64,291,570 |
| 2015-10-14 | $4.84 | $4.86 | $4.69 | $4.70 | $3.86 | 59,380,180 |
| 2015-10-13 | $4.82 | $4.88 | $4.80 | $4.84 | $3.97 | 73,272,160 |
| 2015-10-12 | $4.78 | $4.98 | $4.67 | $4.90 | $4.02 | 108,645,030 |
| 2015-10-09 | $4.51 | $4.90 | $4.44 | $4.76 | $3.91 | 92,180,720 |
| 2015-10-08 | $4.51 | $4.55 | $4.46 | $4.51 | $3.70 | 39,520,020 |
| 2015-10-07 | $4.37 | $4.37 | $4.37 | $4.37 | $3.59 | 0 |
| 2015-10-06 | $4.37 | $4.37 | $4.37 | $4.37 | $3.59 | 0 |
| 2015-10-05 | $4.37 | $4.37 | $4.37 | $4.37 | $3.59 | 0 |
| 2015-10-02 | $4.37 | $4.37 | $4.37 | $4.37 | $3.59 | 0 |
| 2015-10-01 | $4.37 | $4.37 | $4.37 | $4.37 | $3.59 | 0 |
| 2015-09-30 | $4.39 | $4.44 | $4.35 | $4.37 | $3.59 | 17,407,420 |
| 2015-09-29 | $4.44 | $4.47 | $4.36 | $4.36 | $3.58 | 28,564,300 |
| 2015-09-28 | $4.56 | $4.58 | $4.46 | $4.53 | $3.72 | 26,953,800 |
| 2015-09-25 | $4.48 | $4.58 | $4.35 | $4.52 | $3.71 | 64,865,850 |
| 2015-09-24 | $4.48 | $4.51 | $4.41 | $4.49 | $3.69 | 33,810,090 |
| 2015-09-23 | $4.48 | $4.52 | $4.41 | $4.44 | $3.65 | 42,462,010 |
| 2015-09-22 | $4.59 | $4.62 | $4.48 | $4.56 | $3.74 | 51,010,130 |
| 2015-09-21 | $4.40 | $4.59 | $4.36 | $4.58 | $3.76 | 47,980,330 |
| 2015-09-18 | $4.50 | $4.54 | $4.33 | $4.45 | $3.65 | 45,086,710 |
| 2015-09-17 | $4.65 | $4.75 | $4.41 | $4.43 | $3.64 | 81,882,680 |
| 2015-09-16 | $4.25 | $4.64 | $4.24 | $4.61 | $3.79 | 66,266,310 |
| 2015-09-15 | $4.41 | $4.51 | $4.16 | $4.22 | $3.46 | 58,805,080 |
| 2015-09-14 | $4.99 | $5.02 | $4.40 | $4.49 | $3.69 | 69,891,170 |
| 2015-09-11 | $4.95 | $5.03 | $4.83 | $4.89 | $4.01 | 49,141,510 |
| 2015-09-10 | $5.12 | $5.12 | $4.93 | $4.96 | $4.07 | 60,868,300 |
| 2015-09-09 | $5.02 | $5.22 | $4.97 | $5.14 | $4.22 | 90,845,190 |
| 2015-09-08 | $4.86 | $5.03 | $4.65 | $5.02 | $4.12 | 74,592,350 |
| 2015-09-07 | $5.13 | $5.38 | $4.92 | $4.93 | $4.05 | 122,079,830 |
| 2015-09-04 | $5.13 | $5.13 | $5.13 | $5.13 | $4.21 | 0 |
| 2015-09-03 | $5.13 | $5.13 | $5.13 | $5.13 | $4.21 | 0 |
| 2015-09-02 | $4.90 | $5.30 | $4.80 | $5.13 | $4.21 | 165,534,330 |
| 2015-09-01 | $4.90 | $5.26 | $4.67 | $5.11 | $4.20 | 158,754,410 |
| 2015-08-31 | $4.89 | $5.10 | $4.61 | $5.06 | $4.15 | 137,810,810 |
| 2015-08-28 | $4.61 | $4.92 | $4.55 | $4.90 | $4.02 | 119,149,290 |
| 2015-08-27 | $4.30 | $4.55 | $4.13 | $4.52 | $3.71 | 100,817,480 |
| 2015-08-26 | $4.50 | $4.66 | $4.08 | $4.22 | $3.46 | 141,568,690 |
| 2015-08-25 | $4.46 | $4.66 | $4.42 | $4.42 | $3.63 | 110,706,290 |
| 2015-08-24 | $5.20 | $5.32 | $4.91 | $4.91 | $4.03 | 145,209,020 |
| 2015-08-21 | $5.56 | $5.75 | $5.28 | $5.45 | $4.47 | 122,640,190 |
| 2015-08-20 | $5.89 | $5.96 | $5.60 | $5.64 | $4.63 | 120,052,260 |
| 2015-08-19 | $5.58 | $6.14 | $5.35 | $5.99 | $4.92 | 190,954,590 |
| 2015-08-18 | $6.55 | $6.58 | $5.85 | $5.85 | $4.80 | 247,125,010 |