Tangshan Port Group Company Ltd (601000) Exchange: SHG
Data as of July 11, 2025
$4.10 ($0.01) 0.24%
Tangshan Port Group Company Ltd - Daily Information
Click for more stock information on Tangshan Port Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $4.10 |
| Previous Close | $4.10 |
| High | $4.12 |
| Low | $4.07 |
| Adjusted Open | $4.10 |
| Previous Adjusted Close | $4.10 |
| Adjusted High | $4.12 |
| Adjusted Low | $4.07 |
About Tangshan Port Group Company Ltd (601000)
TANGSHAN PORT GROUP CO.,LTD. is principally engaged in port cargo loading and unloading, transportation, stacking and warehousing and other logistics services. The Company operates its businesses primarily through loading and unloading, piling and storage, port business management, commodity distribution, shipping and other businesses. It deals with iron and steel products, iron ores, coal, raw salt, cement, cereals, alkali products, stone materials and machineries, among others.
Invest in Tangshan Port Group Company Ltd (601000)
Historical Stock Data for Tangshan Port Group Company Ltd (601000)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $4.10 | $4.12 | $4.07 | $4.10 | $4.10 | 36,902,170 |
| 2025-05-08 | $4.02 | $4.14 | $4.02 | $4.09 | $4.09 | 65,691,520 |
| 2025-05-07 | $4.03 | $4.04 | $4.01 | $4.03 | $4.03 | 48,562,660 |
| 2025-05-06 | $4.03 | $4.03 | $3.99 | $4.02 | $4.02 | 60,113,820 |
| 2025-04-30 | $4.03 | $4.05 | $4.00 | $4.01 | $4.01 | 53,705,750 |
| 2025-04-29 | $4.22 | $4.22 | $4.00 | $4.03 | $4.03 | 109,905,570 |
| 2025-04-28 | $4.28 | $4.33 | $4.25 | $4.30 | $4.30 | 40,820,330 |
| 2025-04-25 | $4.27 | $4.34 | $4.25 | $4.27 | $4.27 | 38,636,500 |
| 2025-04-24 | $4.28 | $4.30 | $4.25 | $4.25 | $4.25 | 32,003,730 |
| 2025-04-23 | $4.25 | $4.30 | $4.23 | $4.28 | $4.28 | 39,625,030 |
| 2025-04-22 | $4.22 | $4.30 | $4.18 | $4.26 | $4.26 | 60,968,670 |
| 2025-04-21 | $4.25 | $4.27 | $4.21 | $4.21 | $4.21 | 42,401,190 |
| 2025-04-18 | $4.24 | $4.26 | $4.22 | $4.24 | $4.24 | 25,023,820 |
| 2025-04-17 | $4.31 | $4.32 | $4.23 | $4.24 | $4.24 | 41,453,480 |
| 2025-04-16 | $4.25 | $4.33 | $4.24 | $4.32 | $4.32 | 49,608,220 |
| 2025-04-15 | $4.32 | $4.32 | $4.22 | $4.26 | $4.26 | 39,421,850 |
| 2025-04-14 | $4.29 | $4.36 | $4.28 | $4.31 | $4.31 | 43,300,710 |
| 2025-04-11 | $4.32 | $4.33 | $4.26 | $4.27 | $4.27 | 41,296,450 |
| 2025-04-10 | $4.40 | $4.42 | $4.32 | $4.32 | $4.32 | 62,373,830 |
| 2025-04-09 | $4.36 | $4.40 | $4.24 | $4.39 | $4.39 | 64,150,690 |
| 2025-04-08 | $4.30 | $4.42 | $4.29 | $4.39 | $4.39 | 70,175,540 |
| 2025-04-07 | $4.40 | $4.50 | $4.20 | $4.28 | $4.28 | 93,145,010 |
| 2025-04-03 | $4.66 | $4.70 | $4.43 | $4.54 | $4.54 | 113,247,830 |
| 2025-04-02 | $4.75 | $4.82 | $4.71 | $4.72 | $4.72 | 92,076,170 |
| 2025-04-01 | $4.70 | $4.80 | $4.65 | $4.77 | $4.77 | 77,605,530 |
| 2025-03-31 | $4.60 | $4.75 | $4.57 | $4.69 | $4.69 | 94,985,070 |
| 2025-03-28 | $4.57 | $4.65 | $4.50 | $4.61 | $4.61 | 81,887,870 |
| 2025-03-27 | $4.51 | $4.60 | $4.51 | $4.57 | $4.57 | 72,802,290 |
| 2025-03-26 | $4.43 | $4.55 | $4.39 | $4.52 | $4.52 | 69,426,700 |
| 2025-03-25 | $4.31 | $4.48 | $4.31 | $4.47 | $4.47 | 119,243,640 |
| 2025-03-24 | $4.19 | $4.33 | $4.19 | $4.32 | $4.32 | 95,602,940 |
| 2025-03-21 | $4.15 | $4.21 | $4.15 | $4.19 | $4.19 | 52,276,650 |
| 2025-03-20 | $4.13 | $4.17 | $4.12 | $4.15 | $4.15 | 38,321,500 |
| 2025-03-19 | $4.13 | $4.15 | $4.12 | $4.13 | $4.13 | 28,112,690 |
| 2025-03-18 | $4.12 | $4.17 | $4.09 | $4.15 | $4.15 | 60,324,560 |
| 2025-03-17 | $4.11 | $4.16 | $4.10 | $4.11 | $4.11 | 56,206,800 |
| 2025-03-14 | $4.10 | $4.17 | $4.09 | $4.10 | $4.10 | 107,059,420 |
| 2025-03-13 | $4.05 | $4.13 | $4.00 | $4.11 | $4.11 | 103,171,340 |
| 2025-03-12 | $4.04 | $4.08 | $4.03 | $4.04 | $4.04 | 56,447,460 |
| 2025-03-11 | $4.01 | $4.05 | $4.00 | $4.04 | $4.04 | 43,310,820 |
| 2025-03-10 | $4.04 | $4.04 | $4.00 | $4.02 | $4.02 | 25,217,260 |
| 2025-03-07 | $4.03 | $4.05 | $3.99 | $4.04 | $4.04 | 55,597,720 |
| 2025-03-06 | $4.05 | $4.07 | $4.02 | $4.04 | $4.04 | 53,247,610 |
| 2025-03-05 | $4.09 | $4.09 | $4.01 | $4.04 | $4.04 | 62,011,860 |
| 2025-03-04 | $4.09 | $4.18 | $4.06 | $4.08 | $4.08 | 77,027,420 |
| 2025-03-03 | $4.13 | $4.22 | $4.08 | $4.10 | $4.10 | 85,382,700 |
| 2025-02-28 | $4.09 | $4.12 | $4.07 | $4.09 | $4.09 | 47,293,850 |
| 2025-02-27 | $4.09 | $4.14 | $4.05 | $4.09 | $4.09 | 51,075,690 |
| 2025-02-26 | $4.14 | $4.15 | $4.04 | $4.09 | $4.09 | 67,979,120 |
| 2025-02-25 | $4.24 | $4.24 | $4.13 | $4.15 | $4.15 | 66,556,710 |
| 2025-02-24 | $4.30 | $4.32 | $4.24 | $4.24 | $4.24 | 63,246,930 |
| 2025-02-20 | $4.36 | $4.37 | $4.27 | $4.33 | $4.33 | 43,012,710 |
| 2025-02-19 | $4.40 | $4.41 | $4.35 | $4.37 | $4.37 | 33,403,890 |
| 2025-02-18 | $4.32 | $4.44 | $4.31 | $4.40 | $4.40 | 74,543,180 |
| 2025-02-17 | $4.28 | $4.34 | $4.24 | $4.33 | $4.33 | 64,211,700 |
| 2025-02-14 | $4.33 | $4.33 | $4.26 | $4.28 | $4.28 | 46,738,230 |
| 2025-02-13 | $4.32 | $4.35 | $4.31 | $4.33 | $4.33 | 28,172,070 |
| 2025-02-12 | $4.34 | $4.35 | $4.28 | $4.33 | $4.33 | 40,419,010 |
| 2025-02-11 | $4.34 | $4.41 | $4.33 | $4.33 | $4.33 | 53,520,200 |
| 2025-02-10 | $4.36 | $4.38 | $4.33 | $4.34 | $4.34 | 33,477,450 |
| 2025-02-07 | $4.38 | $4.40 | $4.34 | $4.36 | $4.36 | 48,095,080 |
| 2025-02-06 | $4.35 | $4.40 | $4.33 | $4.38 | $4.38 | 33,775,550 |
| 2025-02-05 | $4.50 | $4.52 | $4.34 | $4.37 | $4.37 | 52,328,590 |
| 2025-01-27 | $4.39 | $4.54 | $4.39 | $4.52 | $4.52 | 47,866,320 |
| 2025-01-24 | $4.33 | $4.41 | $4.31 | $4.39 | $4.39 | 34,914,600 |
| 2025-01-23 | $4.34 | $4.39 | $4.30 | $4.32 | $4.32 | 34,813,700 |
| 2025-01-22 | $4.28 | $4.33 | $4.25 | $4.32 | $4.32 | 24,288,670 |
| 2025-01-21 | $4.38 | $4.40 | $4.29 | $4.29 | $4.29 | 29,845,370 |
| 2025-01-20 | $4.37 | $4.44 | $4.36 | $4.38 | $4.38 | 25,072,690 |
| 2025-01-17 | $4.31 | $4.40 | $4.24 | $4.38 | $4.38 | 46,584,310 |
| 2025-01-16 | $4.40 | $4.41 | $4.29 | $4.31 | $4.31 | 40,605,430 |
| 2025-01-15 | $4.31 | $4.45 | $4.28 | $4.38 | $4.38 | 51,730,070 |
| 2025-01-14 | $4.23 | $4.31 | $4.22 | $4.30 | $4.30 | 33,388,020 |
| 2025-01-13 | $4.31 | $4.31 | $4.22 | $4.24 | $4.24 | 33,965,290 |
| 2025-01-09 | $4.48 | $4.48 | $4.28 | $4.29 | $4.29 | 68,535,030 |
| 2025-01-08 | $4.40 | $4.50 | $4.39 | $4.48 | $4.48 | 42,780,830 |
| 2025-01-07 | $4.39 | $4.45 | $4.37 | $4.40 | $4.40 | 38,264,930 |
| 2025-01-06 | $4.50 | $4.53 | $4.36 | $4.40 | $4.40 | 58,111,290 |
| 2025-01-03 | $4.54 | $4.60 | $4.43 | $4.51 | $4.51 | 60,901,500 |
| 2025-01-02 | $4.71 | $4.74 | $4.46 | $4.50 | $4.50 | 67,677,610 |
| 2024-12-31 | $4.75 | $4.78 | $4.68 | $4.71 | $4.71 | 62,240,570 |
| 2024-12-30 | $4.66 | $4.78 | $4.64 | $4.73 | $4.73 | 51,936,520 |
| 2024-12-27 | $4.62 | $4.72 | $4.55 | $4.67 | $4.67 | 70,268,560 |
| 2024-12-26 | $4.70 | $4.72 | $4.56 | $4.63 | $4.63 | 64,343,990 |
| 2024-12-25 | $4.65 | $4.72 | $4.62 | $4.71 | $4.71 | 51,775,560 |
| 2024-12-24 | $4.60 | $4.68 | $4.58 | $4.66 | $4.66 | 47,946,150 |
| 2024-12-23 | $4.61 | $4.73 | $4.59 | $4.60 | $4.60 | 66,362,780 |
| 2024-12-20 | $4.54 | $4.64 | $4.53 | $4.63 | $4.63 | 46,169,490 |
| 2024-12-19 | $4.58 | $4.60 | $4.50 | $4.56 | $4.56 | 50,756,640 |
| 2024-12-18 | $4.60 | $4.68 | $4.58 | $4.60 | $4.60 | 66,178,960 |
| 2024-12-17 | $4.64 | $4.73 | $4.58 | $4.61 | $4.61 | 73,631,620 |
| 2024-12-16 | $4.50 | $4.67 | $4.50 | $4.64 | $4.64 | 102,800,190 |
| 2024-12-13 | $4.46 | $4.57 | $4.43 | $4.53 | $4.53 | 107,023,120 |
| 2024-12-12 | $4.48 | $4.52 | $4.45 | $4.47 | $4.47 | 52,724,960 |
| 2024-12-11 | $4.51 | $4.54 | $4.45 | $4.51 | $4.51 | 58,880,510 |
| 2024-12-10 | $4.58 | $4.62 | $4.51 | $4.52 | $4.52 | 53,687,340 |
| 2024-12-09 | $4.54 | $4.59 | $4.51 | $4.54 | $4.54 | 35,686,270 |
| 2024-12-06 | $4.44 | $4.57 | $4.43 | $4.54 | $4.54 | 55,086,760 |
| 2024-12-05 | $4.52 | $4.55 | $4.44 | $4.45 | $4.45 | 41,753,920 |
| 2024-12-04 | $4.50 | $4.58 | $4.45 | $4.53 | $4.53 | 56,720,170 |
| 2024-12-03 | $4.36 | $4.53 | $4.34 | $4.51 | $4.51 | 91,149,440 |
| 2024-12-02 | $4.29 | $4.38 | $4.27 | $4.36 | $4.36 | 46,264,340 |
| 2024-11-29 | $4.25 | $4.30 | $4.24 | $4.27 | $4.27 | 28,333,130 |
| 2024-11-28 | $4.26 | $4.28 | $4.24 | $4.25 | $4.25 | 24,237,530 |
| 2024-11-27 | $4.27 | $4.28 | $4.15 | $4.27 | $4.27 | 43,080,790 |
| 2024-11-26 | $4.27 | $4.32 | $4.25 | $4.26 | $4.26 | 27,080,680 |
| 2024-11-25 | $4.30 | $4.32 | $4.25 | $4.27 | $4.27 | 34,774,210 |
| 2024-11-22 | $4.38 | $4.40 | $4.30 | $4.30 | $4.30 | 41,170,300 |
| 2024-11-21 | $4.44 | $4.44 | $4.36 | $4.37 | $4.37 | 41,208,760 |
| 2024-11-20 | $4.41 | $4.48 | $4.37 | $4.45 | $4.45 | 50,608,390 |
| 2024-11-19 | $4.48 | $4.50 | $4.36 | $4.42 | $4.42 | 64,266,610 |
| 2024-11-18 | $4.54 | $4.66 | $4.48 | $4.51 | $4.51 | 90,507,860 |
| 2024-11-15 | $4.42 | $4.57 | $4.38 | $4.52 | $4.52 | 105,446,290 |
| 2024-11-14 | $4.34 | $4.47 | $4.32 | $4.41 | $4.41 | 81,656,980 |
| 2024-11-13 | $4.32 | $4.36 | $4.28 | $4.36 | $4.36 | 42,042,200 |
| 2024-11-12 | $4.34 | $4.38 | $4.31 | $4.32 | $4.32 | 44,316,070 |
| 2024-11-11 | $4.37 | $4.38 | $4.34 | $4.35 | $4.35 | 40,875,570 |
| 2024-11-08 | $4.41 | $4.46 | $4.36 | $4.39 | $4.39 | 59,872,230 |
| 2024-11-07 | $4.33 | $4.42 | $4.31 | $4.40 | $4.40 | 68,509,730 |
| 2024-11-06 | $4.37 | $4.38 | $4.32 | $4.34 | $4.34 | 56,810,110 |
| 2024-11-05 | $4.35 | $4.38 | $4.31 | $4.38 | $4.38 | 55,464,190 |
| 2024-11-04 | $4.39 | $4.40 | $4.31 | $4.34 | $4.34 | 50,990,770 |
| 2024-11-01 | $4.36 | $4.42 | $4.29 | $4.38 | $4.38 | 63,888,750 |
| 2024-10-31 | $4.46 | $4.48 | $4.28 | $4.37 | $4.37 | 75,481,860 |
| 2024-10-30 | $4.63 | $4.63 | $4.41 | $4.48 | $4.48 | 79,434,900 |
| 2024-10-29 | $4.68 | $4.72 | $4.64 | $4.67 | $4.67 | 33,465,010 |
| 2024-10-28 | $4.74 | $4.74 | $4.65 | $4.69 | $4.69 | 39,691,380 |
| 2024-10-25 | $4.76 | $4.77 | $4.71 | $4.72 | $4.72 | 29,854,580 |
| 2024-10-24 | $4.78 | $4.80 | $4.73 | $4.77 | $4.77 | 24,906,290 |
| 2024-10-23 | $4.85 | $4.85 | $4.76 | $4.78 | $4.78 | 43,467,720 |
| 2024-10-22 | $4.70 | $4.88 | $4.68 | $4.84 | $4.84 | 70,524,410 |
| 2024-10-21 | $4.73 | $4.75 | $4.63 | $4.72 | $4.72 | 63,433,980 |
| 2024-10-18 | $4.70 | $4.79 | $4.67 | $4.73 | $4.73 | 58,824,690 |
| 2024-10-17 | $4.83 | $4.91 | $4.71 | $4.72 | $4.72 | 46,701,510 |
| 2024-10-16 | $4.72 | $4.84 | $4.68 | $4.78 | $4.78 | 54,180,760 |
| 2024-10-15 | $4.93 | $4.94 | $4.73 | $4.74 | $4.74 | 77,142,380 |
| 2024-10-14 | $4.83 | $5.02 | $4.82 | $4.93 | $4.93 | 85,981,490 |
| 2024-10-11 | $4.77 | $4.88 | $4.71 | $4.82 | $4.82 | 74,909,500 |
| 2024-10-10 | $4.67 | $4.91 | $4.67 | $4.78 | $4.78 | 112,305,950 |
| 2024-10-09 | $4.90 | $4.90 | $4.66 | $4.66 | $4.66 | 130,178,530 |
| 2024-10-08 | $5.60 | $5.66 | $4.88 | $4.96 | $4.96 | 251,357,270 |
| 2024-09-30 | $4.95 | $5.24 | $4.93 | $5.17 | $5.17 | 162,082,080 |
| 2024-09-27 | $4.92 | $4.95 | $4.83 | $4.93 | $4.93 | 44,248,000 |
| 2024-09-26 | $5.04 | $5.04 | $4.83 | $4.90 | $4.90 | 84,436,190 |
| 2024-09-25 | $5.12 | $5.20 | $5.00 | $5.02 | $5.02 | 49,336,080 |
| 2024-09-24 | $4.86 | $5.10 | $4.81 | $5.10 | $5.10 | 38,138,150 |
| 2024-09-23 | $4.75 | $4.87 | $4.71 | $4.84 | $4.84 | 23,413,360 |
| 2024-09-20 | $4.74 | $4.80 | $4.71 | $4.75 | $4.75 | 20,481,130 |
| 2024-09-19 | $4.93 | $4.94 | $4.71 | $4.73 | $4.73 | 38,670,720 |
| 2024-09-18 | $4.83 | $4.95 | $4.81 | $4.93 | $4.93 | 16,946,260 |
| 2024-09-13 | $4.87 | $4.95 | $4.81 | $4.81 | $4.81 | 21,638,210 |
| 2024-09-12 | $4.65 | $4.89 | $4.65 | $4.87 | $4.87 | 32,177,110 |
| 2024-09-11 | $4.87 | $4.88 | $4.66 | $4.68 | $4.68 | 31,804,120 |
| 2024-09-10 | $4.86 | $4.90 | $4.80 | $4.86 | $4.86 | 15,175,140 |
| 2024-09-09 | $4.89 | $4.92 | $4.83 | $4.88 | $4.88 | 18,842,750 |
| 2024-09-06 | $5.00 | $5.08 | $4.87 | $4.88 | $4.88 | 20,608,130 |
| 2024-09-05 | $5.02 | $5.04 | $4.91 | $5.00 | $5.00 | 17,305,020 |
| 2024-09-04 | $4.91 | $5.03 | $4.86 | $5.02 | $5.02 | 26,402,220 |
| 2024-09-03 | $5.09 | $5.12 | $4.91 | $4.94 | $4.94 | 33,805,410 |
| 2024-09-02 | $4.97 | $5.13 | $4.91 | $5.09 | $5.09 | 44,150,570 |
| 2024-08-30 | $4.80 | $4.99 | $4.78 | $4.95 | $4.95 | 40,108,770 |
| 2024-08-29 | $4.97 | $4.97 | $4.80 | $4.84 | $4.84 | 41,786,490 |
| 2024-08-28 | $5.00 | $5.06 | $4.93 | $4.98 | $4.98 | 35,063,180 |
| 2024-08-27 | $4.98 | $5.03 | $4.95 | $5.00 | $5.00 | 19,910,360 |
| 2024-08-26 | $5.11 | $5.11 | $4.90 | $4.98 | $4.98 | 29,791,700 |
| 2024-08-23 | $5.09 | $5.12 | $5.02 | $5.11 | $5.11 | 19,473,440 |
| 2024-08-22 | $5.13 | $5.16 | $5.07 | $5.09 | $5.09 | 17,539,980 |
| 2024-08-21 | $5.19 | $5.21 | $5.09 | $5.13 | $5.13 | 20,125,110 |
| 2024-08-20 | $5.20 | $5.27 | $5.12 | $5.19 | $5.19 | 23,852,860 |
| 2024-08-19 | $5.16 | $5.22 | $5.10 | $5.21 | $5.21 | 24,065,370 |
| 2024-08-16 | $5.22 | $5.28 | $5.12 | $5.16 | $5.16 | 27,737,550 |
| 2024-08-15 | $5.17 | $5.26 | $5.15 | $5.23 | $5.23 | 26,960,420 |
| 2024-08-14 | $5.10 | $5.18 | $5.05 | $5.17 | $5.17 | 28,322,400 |
| 2024-08-13 | $5.10 | $5.16 | $5.03 | $5.10 | $5.10 | 23,275,630 |
| 2024-08-12 | $5.01 | $5.12 | $4.99 | $5.09 | $5.09 | 26,633,960 |
| 2024-08-09 | $5.12 | $5.15 | $4.97 | $5.01 | $5.01 | 33,943,340 |
| 2024-08-08 | $5.08 | $5.17 | $5.06 | $5.13 | $5.13 | 31,304,110 |
| 2024-08-07 | $5.07 | $5.17 | $5.06 | $5.09 | $5.09 | 26,738,400 |
| 2024-08-06 | $5.10 | $5.16 | $4.97 | $5.06 | $5.06 | 52,032,230 |
| 2024-08-05 | $5.47 | $5.48 | $5.10 | $5.15 | $5.15 | 72,981,370 |
| 2024-08-02 | $5.41 | $5.54 | $5.32 | $5.52 | $5.52 | 45,505,070 |
| 2024-08-01 | $5.25 | $5.46 | $5.13 | $5.41 | $5.41 | 69,888,890 |
| 2024-07-31 | $5.36 | $5.46 | $5.06 | $5.26 | $5.26 | 107,529,150 |
| 2024-07-30 | $5.26 | $5.43 | $5.17 | $5.41 | $5.41 | 54,034,810 |
| 2024-07-29 | $5.13 | $5.30 | $5.09 | $5.27 | $5.27 | 54,600,430 |
| 2024-07-26 | $5.07 | $5.19 | $4.99 | $5.19 | $5.19 | 48,919,390 |
| 2024-07-25 | $5.05 | $5.20 | $4.97 | $5.11 | $5.11 | 61,765,070 |
| 2024-07-24 | $4.89 | $5.08 | $4.87 | $5.05 | $5.05 | 41,275,560 |
| 2024-07-23 | $4.92 | $4.98 | $4.87 | $4.90 | $4.90 | 19,537,240 |
| 2024-07-22 | $4.87 | $4.95 | $4.74 | $4.92 | $4.92 | 48,128,660 |
| 2024-07-19 | $4.95 | $4.96 | $4.85 | $4.87 | $4.87 | 26,402,710 |
| 2024-07-18 | $4.86 | $5.00 | $4.85 | $4.95 | $4.95 | 31,386,780 |
| 2024-07-17 | $4.95 | $4.98 | $4.84 | $4.88 | $4.88 | 43,173,070 |
| 2024-07-16 | $4.98 | $5.01 | $4.91 | $4.96 | $4.96 | 30,174,910 |
| 2024-07-15 | $4.90 | $5.02 | $4.86 | $5.01 | $5.01 | 38,021,510 |
| 2024-07-12 | $4.93 | $4.97 | $4.88 | $4.92 | $4.92 | 37,693,810 |
| 2024-07-11 | $4.97 | $5.01 | $4.86 | $4.91 | $4.91 | 48,707,830 |
| 2024-07-10 | $5.13 | $5.15 | $4.96 | $4.99 | $4.99 | 50,460,690 |
| 2024-07-09 | $4.98 | $5.18 | $4.96 | $5.16 | $5.16 | 43,119,560 |
| 2024-07-08 | $4.91 | $5.05 | $4.88 | $4.99 | $4.99 | 45,763,240 |
| 2024-07-05 | $4.91 | $4.99 | $4.86 | $4.91 | $4.91 | 46,826,830 |
| 2024-07-04 | $4.84 | $4.93 | $4.81 | $4.89 | $4.89 | 32,743,120 |
| 2024-07-03 | $4.85 | $4.86 | $4.78 | $4.83 | $4.83 | 31,231,090 |
| 2024-07-02 | $4.75 | $4.88 | $4.70 | $4.86 | $4.86 | 44,485,180 |
| 2024-07-01 | $4.70 | $4.84 | $4.68 | $4.75 | $4.75 | 41,877,280 |
| 2024-06-28 | $4.60 | $4.73 | $4.55 | $4.70 | $4.70 | 42,274,620 |
| 2024-06-27 | $4.50 | $4.63 | $4.49 | $4.59 | $4.59 | 41,167,700 |
| 2024-06-26 | $4.53 | $4.54 | $4.41 | $4.51 | $4.51 | 36,936,720 |
| 2024-06-25 | $4.46 | $4.57 | $4.42 | $4.54 | $4.54 | 45,414,650 |
| 2024-06-24 | $4.44 | $4.56 | $4.40 | $4.46 | $4.46 | 62,969,320 |
| 2024-06-21 | $4.40 | $4.48 | $4.39 | $4.43 | $4.43 | 36,577,820 |
| 2024-06-20 | $4.34 | $4.43 | $4.32 | $4.40 | $4.40 | 35,803,450 |
| 2024-06-19 | $4.26 | $4.36 | $4.22 | $4.34 | $4.34 | 41,953,910 |
| 2024-06-18 | $4.16 | $4.26 | $4.16 | $4.26 | $4.26 | 37,001,210 |
| 2024-06-17 | $4.21 | $4.27 | $4.16 | $4.17 | $4.17 | 36,372,790 |
| 2024-06-14 | $4.16 | $4.23 | $4.14 | $4.21 | $4.21 | 39,642,270 |
| 2024-06-13 | $4.18 | $4.23 | $4.14 | $4.16 | $4.16 | 29,743,170 |
| 2024-06-12 | $4.11 | $4.22 | $4.07 | $4.21 | $4.21 | 39,052,090 |
| 2024-06-11 | $4.26 | $4.28 | $4.11 | $4.12 | $4.12 | 52,139,740 |
| 2024-06-07 | $4.19 | $4.27 | $4.19 | $4.26 | $4.26 | 40,899,900 |
| 2024-06-06 | $4.13 | $4.20 | $4.13 | $4.19 | $4.19 | 38,997,370 |
| 2024-06-05 | $4.18 | $4.21 | $4.13 | $4.13 | $4.13 | 39,831,130 |
| 2024-06-04 | $4.11 | $4.18 | $4.08 | $4.17 | $4.17 | 37,517,470 |
| 2024-06-03 | $4.11 | $4.15 | $4.07 | $4.09 | $4.09 | 31,948,760 |
| 2024-05-31 | $4.13 | $4.18 | $4.10 | $4.12 | $4.12 | 26,580,920 |
| 2024-05-30 | $4.17 | $4.19 | $4.12 | $4.14 | $4.14 | 25,410,410 |
| 2024-05-29 | $4.18 | $4.24 | $4.15 | $4.17 | $4.17 | 32,652,030 |
| 2024-05-28 | $4.21 | $4.24 | $4.15 | $4.18 | $4.18 | 31,123,910 |
| 2024-05-27 | $4.09 | $4.22 | $4.09 | $4.21 | $4.21 | 47,681,700 |
| 2024-05-24 | $4.05 | $4.14 | $4.03 | $4.09 | $4.09 | 41,660,840 |
| 2024-05-23 | $4.11 | $4.13 | $4.04 | $4.05 | $4.05 | 50,734,280 |
| 2024-05-22 | $4.37 | $4.37 | $4.28 | $4.30 | $4.30 | 48,578,330 |
| 2024-05-21 | $4.39 | $4.39 | $4.34 | $4.36 | $4.36 | 34,033,200 |
| 2024-05-20 | $4.30 | $4.40 | $4.29 | $4.38 | $4.38 | 44,295,490 |
| 2024-05-17 | $4.36 | $4.39 | $4.26 | $4.31 | $4.31 | 49,598,000 |
| 2024-05-16 | $4.44 | $4.55 | $4.35 | $4.37 | $4.37 | 56,704,250 |
| 2024-05-15 | $4.47 | $4.48 | $4.42 | $4.42 | $4.42 | 24,680,700 |
| 2024-05-14 | $4.44 | $4.49 | $4.42 | $4.47 | $4.47 | 37,921,790 |
| 2024-05-13 | $4.39 | $4.46 | $4.32 | $4.45 | $4.45 | 51,573,320 |
| 2024-05-10 | $4.42 | $4.42 | $4.35 | $4.39 | $4.39 | 33,582,800 |
| 2024-05-09 | $4.46 | $4.46 | $4.39 | $4.40 | $4.40 | 59,388,470 |
| 2024-05-08 | $4.44 | $4.49 | $4.40 | $4.44 | $4.44 | 33,968,090 |
| 2024-05-07 | $4.47 | $4.51 | $4.43 | $4.43 | $4.43 | 35,259,470 |
| 2024-05-06 | $4.42 | $4.49 | $4.36 | $4.48 | $4.48 | 54,148,690 |
| 2024-04-30 | $4.33 | $4.46 | $4.32 | $4.42 | $4.42 | 53,664,510 |
| 2024-04-29 | $4.44 | $4.45 | $4.29 | $4.32 | $4.32 | 76,784,400 |
| 2024-04-26 | $4.55 | $4.57 | $4.40 | $4.44 | $4.44 | 55,061,800 |
| 2024-04-25 | $4.57 | $4.63 | $4.49 | $4.53 | $4.53 | 33,320,510 |
| 2024-04-24 | $4.54 | $4.59 | $4.50 | $4.56 | $4.56 | 33,072,810 |
| 2024-04-23 | $4.57 | $4.58 | $4.47 | $4.50 | $4.50 | 40,610,670 |
| 2024-04-22 | $4.72 | $4.74 | $4.57 | $4.58 | $4.58 | 47,080,600 |
| 2024-04-19 | $4.63 | $4.76 | $4.62 | $4.70 | $4.70 | 47,775,850 |
| 2024-04-18 | $4.63 | $4.76 | $4.60 | $4.65 | $4.65 | 52,549,410 |
| 2024-04-17 | $4.53 | $4.62 | $4.47 | $4.62 | $4.62 | 56,322,790 |
| 2024-04-16 | $4.56 | $4.63 | $4.52 | $4.53 | $4.53 | 59,566,000 |
| 2024-04-15 | $4.48 | $4.60 | $4.40 | $4.56 | $4.56 | 43,459,690 |
| 2024-04-12 | $4.50 | $4.52 | $4.43 | $4.47 | $4.47 | 29,423,120 |
| 2024-04-11 | $4.33 | $4.50 | $4.32 | $4.47 | $4.47 | 46,880,660 |
| 2024-04-10 | $4.28 | $4.39 | $4.26 | $4.35 | $4.35 | 40,791,970 |
| 2024-04-09 | $4.32 | $4.33 | $4.23 | $4.28 | $4.28 | 39,208,630 |
| 2024-04-08 | $4.35 | $4.40 | $4.30 | $4.34 | $4.34 | 42,303,270 |
| 2024-04-03 | $4.23 | $4.36 | $4.20 | $4.34 | $4.34 | 54,253,390 |
| 2024-04-02 | $4.20 | $4.26 | $4.15 | $4.22 | $4.22 | 57,186,590 |
| 2024-04-01 | $4.10 | $4.20 | $4.10 | $4.19 | $4.19 | 61,822,970 |
| 2024-03-29 | $4.32 | $4.33 | $4.07 | $4.09 | $4.09 | 102,147,860 |
| 2024-03-28 | $4.39 | $4.40 | $4.32 | $4.36 | $4.36 | 37,310,560 |
| 2024-03-27 | $4.36 | $4.43 | $4.32 | $4.37 | $4.37 | 36,605,550 |
| 2024-03-26 | $4.35 | $4.37 | $4.30 | $4.35 | $4.35 | 28,594,300 |
| 2024-03-25 | $4.23 | $4.39 | $4.23 | $4.35 | $4.35 | 50,003,720 |
| 2024-03-22 | $4.26 | $4.30 | $4.21 | $4.26 | $4.26 | 31,402,590 |
| 2024-03-21 | $4.27 | $4.30 | $4.25 | $4.26 | $4.26 | 28,260,220 |
| 2024-03-20 | $4.24 | $4.28 | $4.23 | $4.26 | $4.26 | 28,236,800 |
| 2024-03-19 | $4.31 | $4.33 | $4.23 | $4.24 | $4.24 | 34,554,870 |
| 2024-03-18 | $4.29 | $4.37 | $4.27 | $4.32 | $4.32 | 33,524,710 |
| 2024-03-15 | $4.31 | $4.35 | $4.28 | $4.30 | $4.30 | 31,345,970 |
| 2024-03-14 | $4.22 | $4.34 | $4.21 | $4.32 | $4.32 | 43,753,550 |
| 2024-03-13 | $4.24 | $4.26 | $4.17 | $4.23 | $4.23 | 36,923,580 |
| 2024-03-12 | $4.36 | $4.36 | $4.20 | $4.24 | $4.24 | 68,531,060 |
| 2024-03-11 | $4.60 | $4.65 | $4.29 | $4.40 | $4.40 | 86,745,760 |
| 2024-03-08 | $4.41 | $4.62 | $4.38 | $4.61 | $4.61 | 44,047,970 |
| 2024-03-07 | $4.41 | $4.45 | $4.36 | $4.40 | $4.40 | 31,533,040 |
| 2024-03-06 | $4.45 | $4.52 | $4.37 | $4.40 | $4.40 | 46,937,170 |
| 2024-03-05 | $4.38 | $4.46 | $4.35 | $4.44 | $4.44 | 34,924,320 |
| 2024-03-04 | $4.27 | $4.43 | $4.25 | $4.38 | $4.38 | 51,942,720 |
| 2024-03-01 | $4.35 | $4.47 | $4.26 | $4.28 | $4.28 | 49,969,850 |
| 2024-02-29 | $4.25 | $4.37 | $4.24 | $4.36 | $4.36 | 44,116,100 |
| 2024-02-28 | $4.23 | $4.35 | $4.19 | $4.24 | $4.24 | 47,839,830 |
| 2024-02-27 | $4.11 | $4.25 | $4.11 | $4.24 | $4.24 | 54,198,530 |
| 2024-02-26 | $4.27 | $4.28 | $4.11 | $4.12 | $4.12 | 71,750,300 |
| 2024-02-23 | $4.35 | $4.41 | $4.26 | $4.31 | $4.31 | 50,285,770 |
| 2024-02-22 | $4.31 | $4.42 | $4.28 | $4.42 | $4.42 | 47,402,140 |
| 2024-02-21 | $4.36 | $4.38 | $4.26 | $4.30 | $4.30 | 55,818,890 |
| 2024-02-20 | $4.32 | $4.43 | $4.25 | $4.36 | $4.36 | 52,842,650 |
| 2024-02-19 | $4.27 | $4.34 | $4.13 | $4.33 | $4.33 | 79,862,100 |
| 2024-02-08 | $4.43 | $4.65 | $4.18 | $4.26 | $4.26 | 102,332,880 |
| 2024-02-07 | $4.23 | $4.47 | $4.17 | $4.47 | $4.47 | 82,364,450 |
| 2024-02-06 | $4.08 | $4.29 | $4.04 | $4.25 | $4.25 | 72,701,560 |
| 2024-02-05 | $4.06 | $4.13 | $4.00 | $4.09 | $4.09 | 79,511,160 |
| 2024-02-02 | $3.98 | $4.09 | $3.94 | $4.05 | $4.05 | 64,843,890 |
| 2024-02-01 | $4.02 | $4.06 | $3.96 | $3.98 | $3.98 | 39,508,720 |
| 2024-01-31 | $3.96 | $4.07 | $3.94 | $4.04 | $4.04 | 59,126,710 |
| 2024-01-30 | $3.99 | $4.09 | $3.97 | $4.02 | $4.02 | 56,725,170 |
| 2024-01-29 | $3.97 | $4.09 | $3.96 | $4.01 | $4.01 | 57,435,410 |
| 2024-01-26 | $3.86 | $4.00 | $3.85 | $3.97 | $3.97 | 47,633,860 |
| 2024-01-25 | $3.84 | $3.88 | $3.81 | $3.86 | $3.86 | 48,976,400 |
| 2024-01-24 | $3.74 | $3.83 | $3.71 | $3.83 | $3.83 | 42,755,560 |
| 2024-01-23 | $3.64 | $3.77 | $3.60 | $3.75 | $3.75 | 38,673,990 |
| 2024-01-22 | $3.83 | $3.84 | $3.61 | $3.63 | $3.63 | 40,094,940 |
| 2024-01-19 | $3.90 | $3.93 | $3.79 | $3.82 | $3.82 | 35,288,770 |
| 2024-01-18 | $3.91 | $3.92 | $3.78 | $3.91 | $3.91 | 44,436,080 |
| 2024-01-17 | $3.98 | $4.01 | $3.88 | $3.90 | $3.90 | 34,563,900 |
| 2024-01-16 | $3.94 | $3.98 | $3.91 | $3.97 | $3.97 | 26,356,670 |
| 2024-01-15 | $3.94 | $3.99 | $3.91 | $3.96 | $3.96 | 33,030,680 |
| 2024-01-12 | $3.89 | $3.97 | $3.88 | $3.93 | $3.93 | 28,788,200 |
| 2024-01-11 | $3.98 | $4.05 | $3.87 | $3.90 | $3.90 | 59,438,670 |
| 2024-01-10 | $3.88 | $4.03 | $3.87 | $3.98 | $3.98 | 76,304,950 |
| 2024-01-09 | $3.78 | $3.90 | $3.73 | $3.88 | $3.88 | 48,775,400 |
| 2024-01-08 | $3.82 | $3.85 | $3.75 | $3.81 | $3.81 | 54,932,610 |
| 2024-01-05 | $3.80 | $3.90 | $3.78 | $3.81 | $3.81 | 54,677,960 |
| 2024-01-04 | $3.76 | $3.81 | $3.69 | $3.80 | $3.80 | 51,516,500 |
| 2024-01-03 | $3.62 | $3.81 | $3.61 | $3.78 | $3.78 | 81,387,670 |
| 2024-01-02 | $3.51 | $3.68 | $3.50 | $3.63 | $3.63 | 76,072,110 |
| 2024-01-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2023-12-29 | $3.51 | $3.52 | $3.47 | $3.50 | $3.50 | 48,006,660 |
| 2023-12-28 | $3.64 | $3.65 | $3.51 | $3.52 | $3.52 | 60,739,500 |
| 2023-12-27 | $3.63 | $3.65 | $3.61 | $3.64 | $3.64 | 20,094,380 |
| 2023-12-26 | $3.65 | $3.69 | $3.63 | $3.64 | $3.64 | 18,363,920 |
| 2023-12-25 | $3.65 | $3.68 | $3.62 | $3.66 | $3.66 | 20,495,590 |
| 2023-12-22 | $3.68 | $3.72 | $3.63 | $3.66 | $3.66 | 32,322,480 |
| 2023-12-21 | $3.67 | $3.70 | $3.63 | $3.70 | $3.70 | 26,724,220 |
| 2023-12-20 | $3.70 | $3.73 | $3.66 | $3.67 | $3.67 | 24,461,850 |
| 2023-12-19 | $3.70 | $3.73 | $3.67 | $3.70 | $3.70 | 22,827,970 |
| 2023-12-18 | $3.66 | $3.72 | $3.66 | $3.71 | $3.71 | 31,498,540 |
| 2023-12-15 | $3.74 | $3.75 | $3.65 | $3.68 | $3.68 | 40,328,190 |
| 2023-12-14 | $3.71 | $3.77 | $3.68 | $3.74 | $3.74 | 29,791,740 |
| 2023-12-13 | $3.69 | $3.77 | $3.69 | $3.71 | $3.71 | 24,028,690 |
| 2023-12-12 | $3.70 | $3.72 | $3.67 | $3.70 | $3.70 | 25,878,880 |
| 2023-12-11 | $3.64 | $3.70 | $3.58 | $3.69 | $3.69 | 42,553,800 |
| 2023-12-08 | $3.61 | $3.64 | $3.56 | $3.64 | $3.64 | 55,582,070 |
| 2023-12-07 | $3.63 | $3.65 | $3.59 | $3.60 | $3.60 | 38,390,090 |
| 2023-12-06 | $3.66 | $3.66 | $3.58 | $3.64 | $3.64 | 35,265,010 |
| 2023-12-05 | $3.71 | $3.72 | $3.65 | $3.67 | $3.67 | 24,862,100 |
| 2023-12-04 | $3.69 | $3.72 | $3.67 | $3.71 | $3.71 | 25,063,790 |
| 2023-12-01 | $3.65 | $3.71 | $3.64 | $3.68 | $3.68 | 37,928,210 |
| 2023-11-30 | $3.64 | $3.66 | $3.60 | $3.64 | $3.64 | 27,518,950 |
| 2023-11-29 | $3.55 | $3.64 | $3.55 | $3.63 | $3.63 | 42,448,920 |
| 2023-11-28 | $3.54 | $3.58 | $3.51 | $3.56 | $3.56 | 27,162,310 |
| 2023-11-27 | $3.49 | $3.56 | $3.45 | $3.54 | $3.54 | 38,758,710 |
| 2023-11-24 | $3.49 | $3.51 | $3.48 | $3.49 | $3.49 | 19,324,450 |
| 2023-11-23 | $3.46 | $3.50 | $3.45 | $3.49 | $3.49 | 28,327,730 |
| 2023-11-22 | $3.45 | $3.49 | $3.44 | $3.45 | $3.45 | 29,610,690 |
| 2023-11-21 | $3.45 | $3.48 | $3.43 | $3.44 | $3.44 | 27,487,770 |
| 2023-11-20 | $3.44 | $3.48 | $3.43 | $3.44 | $3.44 | 23,198,000 |
| 2023-11-17 | $3.46 | $3.46 | $3.42 | $3.44 | $3.44 | 21,842,640 |
| 2023-11-16 | $3.47 | $3.48 | $3.45 | $3.46 | $3.46 | 17,516,920 |
| 2023-11-15 | $3.49 | $3.50 | $3.46 | $3.48 | $3.48 | 28,984,750 |
| 2023-11-14 | $3.53 | $3.55 | $3.46 | $3.48 | $3.48 | 29,727,760 |
| 2023-11-13 | $3.49 | $3.54 | $3.46 | $3.53 | $3.53 | 25,110,600 |
| 2023-11-10 | $3.51 | $3.51 | $3.43 | $3.49 | $3.49 | 28,548,210 |
| 2023-11-09 | $3.46 | $3.52 | $3.46 | $3.50 | $3.50 | 29,052,970 |
| 2023-11-08 | $3.48 | $3.50 | $3.45 | $3.47 | $3.47 | 25,898,820 |
| 2023-11-07 | $3.46 | $3.51 | $3.45 | $3.49 | $3.49 | 35,890,670 |
| 2023-11-06 | $3.53 | $3.54 | $3.45 | $3.46 | $3.46 | 39,615,270 |
| 2023-11-03 | $3.58 | $3.60 | $3.52 | $3.53 | $3.53 | 27,488,060 |
| 2023-11-02 | $3.57 | $3.61 | $3.56 | $3.58 | $3.58 | 17,326,620 |
| 2023-11-01 | $3.58 | $3.61 | $3.53 | $3.58 | $3.58 | 24,808,220 |
| 2023-10-31 | $3.55 | $3.59 | $3.53 | $3.56 | $3.56 | 20,053,230 |
| 2023-10-30 | $3.64 | $3.65 | $3.54 | $3.56 | $3.56 | 36,168,800 |
| 2023-10-27 | $3.60 | $3.66 | $3.59 | $3.63 | $3.63 | 25,648,480 |
| 2023-10-26 | $3.49 | $3.61 | $3.46 | $3.59 | $3.59 | 33,816,990 |
| 2023-10-25 | $3.54 | $3.56 | $3.46 | $3.49 | $3.49 | 31,917,900 |
| 2023-10-24 | $3.55 | $3.61 | $3.50 | $3.51 | $3.51 | 41,057,260 |
| 2023-10-23 | $3.49 | $3.58 | $3.46 | $3.52 | $3.52 | 35,737,830 |
| 2023-10-20 | $3.56 | $3.57 | $3.50 | $3.51 | $3.51 | 26,312,820 |
| 2023-10-19 | $3.61 | $3.62 | $3.52 | $3.58 | $3.58 | 39,527,210 |
| 2023-10-18 | $3.71 | $3.73 | $3.61 | $3.62 | $3.62 | 56,090,870 |
| 2023-10-17 | $3.71 | $3.78 | $3.70 | $3.72 | $3.72 | 37,503,650 |
| 2023-10-16 | $3.68 | $3.74 | $3.63 | $3.72 | $3.72 | 43,626,630 |
| 2023-10-13 | $3.67 | $3.73 | $3.66 | $3.69 | $3.69 | 23,645,370 |
| 2023-10-12 | $3.66 | $3.70 | $3.64 | $3.68 | $3.68 | 24,936,480 |
| 2023-10-11 | $3.63 | $3.70 | $3.63 | $3.67 | $3.67 | 37,111,080 |
| 2023-10-10 | $3.68 | $3.72 | $3.61 | $3.63 | $3.63 | 36,564,890 |
| 2023-10-09 | $3.69 | $3.73 | $3.65 | $3.70 | $3.70 | 39,362,320 |
| 2023-09-28 | $3.73 | $3.76 | $3.68 | $3.69 | $3.69 | 26,608,330 |
| 2023-09-27 | $3.73 | $3.76 | $3.68 | $3.72 | $3.72 | 28,046,940 |
| 2023-09-26 | $3.70 | $3.75 | $3.66 | $3.72 | $3.72 | 36,433,690 |
| 2023-09-25 | $3.65 | $3.73 | $3.64 | $3.70 | $3.70 | 49,285,850 |
| 2023-09-22 | $3.70 | $3.73 | $3.64 | $3.64 | $3.64 | 39,128,770 |
| 2023-09-21 | $3.70 | $3.75 | $3.67 | $3.69 | $3.69 | 43,762,560 |
| 2023-09-20 | $3.68 | $3.72 | $3.64 | $3.69 | $3.69 | 35,643,850 |
| 2023-09-19 | $3.62 | $3.69 | $3.61 | $3.67 | $3.67 | 36,999,050 |
| 2023-09-18 | $3.61 | $3.63 | $3.55 | $3.62 | $3.62 | 36,195,550 |
| 2023-09-15 | $3.69 | $3.70 | $3.58 | $3.62 | $3.62 | 52,668,110 |
| 2023-09-14 | $3.57 | $3.70 | $3.56 | $3.69 | $3.69 | 68,106,550 |
| 2023-09-13 | $3.55 | $3.57 | $3.52 | $3.56 | $3.56 | 30,573,130 |
| 2023-09-12 | $3.55 | $3.57 | $3.50 | $3.55 | $3.55 | 28,101,300 |
| 2023-09-11 | $3.41 | $3.58 | $3.38 | $3.56 | $3.56 | 92,548,760 |
| 2023-09-08 | $3.37 | $3.44 | $3.35 | $3.41 | $3.41 | 56,408,450 |
| 2023-09-07 | $3.31 | $3.41 | $3.31 | $3.39 | $3.39 | 79,980,860 |
| 2023-09-06 | $3.35 | $3.36 | $3.30 | $3.32 | $3.32 | 37,763,510 |
| 2023-09-05 | $3.38 | $3.38 | $3.33 | $3.34 | $3.34 | 49,770,150 |
| 2023-09-04 | $3.34 | $3.40 | $3.34 | $3.37 | $3.37 | 66,797,970 |
| 2023-09-01 | $3.34 | $3.41 | $3.33 | $3.34 | $3.34 | 72,894,350 |
| 2023-08-31 | $3.49 | $3.52 | $3.31 | $3.35 | $3.35 | 132,208,180 |
| 2023-08-30 | $3.87 | $3.88 | $3.48 | $3.49 | $3.49 | 160,494,480 |
| 2023-08-29 | $3.86 | $3.91 | $3.80 | $3.87 | $3.87 | 57,728,080 |
| 2023-08-28 | $3.93 | $3.98 | $3.81 | $3.86 | $3.86 | 42,331,560 |
| 2023-08-25 | $3.81 | $3.87 | $3.78 | $3.83 | $3.83 | 28,340,820 |
| 2023-08-24 | $3.83 | $3.86 | $3.77 | $3.79 | $3.79 | 39,904,050 |
| 2023-08-23 | $3.86 | $3.89 | $3.80 | $3.85 | $3.85 | 50,706,380 |
| 2023-08-22 | $3.86 | $3.86 | $3.75 | $3.84 | $3.84 | 60,474,000 |
| 2023-08-21 | $3.80 | $3.90 | $3.76 | $3.85 | $3.85 | 64,429,820 |
| 2023-08-18 | $3.71 | $3.79 | $3.69 | $3.78 | $3.78 | 57,213,100 |
| 2023-08-17 | $3.61 | $3.74 | $3.60 | $3.72 | $3.72 | 55,345,320 |
| 2023-08-16 | $3.65 | $3.67 | $3.55 | $3.63 | $3.63 | 45,235,700 |
| 2023-08-15 | $3.58 | $3.68 | $3.56 | $3.67 | $3.67 | 60,045,910 |
| 2023-08-14 | $3.51 | $3.58 | $3.48 | $3.57 | $3.57 | 29,235,870 |
| 2023-08-11 | $3.56 | $3.60 | $3.51 | $3.51 | $3.51 | 27,375,670 |
| 2023-08-10 | $3.49 | $3.58 | $3.48 | $3.56 | $3.56 | 36,464,310 |
| 2023-08-09 | $3.49 | $3.53 | $3.45 | $3.50 | $3.50 | 31,126,350 |
| 2023-08-08 | $3.51 | $3.51 | $3.46 | $3.50 | $3.50 | 28,399,480 |
| 2023-08-07 | $3.51 | $3.53 | $3.42 | $3.51 | $3.51 | 58,487,040 |
| 2023-08-04 | $3.62 | $3.64 | $3.49 | $3.50 | $3.50 | 75,483,830 |
| 2023-08-03 | $3.65 | $3.66 | $3.60 | $3.62 | $3.62 | 27,359,570 |
| 2023-08-02 | $3.69 | $3.70 | $3.64 | $3.65 | $3.65 | 28,732,520 |
| 2023-08-01 | $3.73 | $3.74 | $3.66 | $3.68 | $3.68 | 36,076,690 |
| 2023-07-31 | $3.72 | $3.75 | $3.66 | $3.72 | $3.72 | 37,100,050 |
| 2023-07-28 | $3.63 | $3.75 | $3.63 | $3.72 | $3.72 | 39,300,180 |
| 2023-07-27 | $3.60 | $3.72 | $3.60 | $3.64 | $3.64 | 41,126,840 |
| 2023-07-26 | $3.63 | $3.64 | $3.59 | $3.61 | $3.61 | 20,814,770 |
| 2023-07-25 | $3.69 | $3.70 | $3.61 | $3.62 | $3.62 | 45,522,210 |
| 2023-07-24 | $3.65 | $3.70 | $3.62 | $3.68 | $3.68 | 17,042,570 |
| 2023-07-21 | $3.63 | $3.67 | $3.61 | $3.66 | $3.66 | 21,962,550 |
| 2023-07-20 | $3.70 | $3.70 | $3.61 | $3.62 | $3.62 | 23,165,540 |
| 2023-07-19 | $3.67 | $3.74 | $3.66 | $3.69 | $3.69 | 18,100,890 |
| 2023-07-18 | $3.71 | $3.73 | $3.65 | $3.68 | $3.68 | 23,757,560 |
| 2023-07-17 | $3.60 | $3.71 | $3.59 | $3.70 | $3.70 | 33,640,760 |
| 2023-07-14 | $3.59 | $3.64 | $3.55 | $3.62 | $3.62 | 21,037,130 |
| 2023-07-13 | $3.60 | $3.63 | $3.57 | $3.59 | $3.59 | 22,728,420 |
| 2023-07-12 | $3.66 | $3.68 | $3.58 | $3.59 | $3.59 | 31,102,100 |
| 2023-07-11 | $3.71 | $3.71 | $3.57 | $3.66 | $3.66 | 42,877,470 |
| 2023-07-10 | $3.57 | $3.74 | $3.55 | $3.72 | $3.72 | 78,841,420 |
| 2023-07-07 | $3.55 | $3.56 | $3.52 | $3.55 | $3.55 | 20,281,260 |
| 2023-07-06 | $3.55 | $3.65 | $3.53 | $3.54 | $3.54 | 27,660,300 |
| 2023-07-05 | $3.51 | $3.60 | $3.48 | $3.57 | $3.57 | 47,634,120 |
| 2023-07-04 | $3.57 | $3.61 | $3.42 | $3.52 | $3.52 | 69,584,800 |
| 2023-07-03 | $3.56 | $3.60 | $3.52 | $3.59 | $3.59 | 55,054,070 |
| 2023-06-30 | $3.74 | $3.74 | $3.53 | $3.53 | $3.53 | 74,576,510 |
| 2023-06-29 | $3.64 | $3.82 | $3.63 | $3.73 | $3.73 | 70,018,990 |
| 2023-06-28 | $3.49 | $3.65 | $3.46 | $3.64 | $3.64 | 57,119,220 |
| 2023-06-27 | $3.40 | $3.51 | $3.38 | $3.48 | $3.48 | 41,930,510 |
| 2023-06-26 | $3.41 | $3.48 | $3.38 | $3.39 | $3.39 | 34,299,480 |
| 2023-06-21 | $3.44 | $3.49 | $3.42 | $3.44 | $3.44 | 34,439,980 |
| 2023-06-20 | $3.47 | $3.49 | $3.43 | $3.44 | $3.44 | 29,398,480 |
| 2023-06-19 | $3.52 | $3.53 | $3.43 | $3.47 | $3.47 | 38,315,570 |
| 2023-06-16 | $3.53 | $3.59 | $3.48 | $3.53 | $3.53 | 43,553,220 |
| 2023-06-15 | $3.57 | $3.58 | $3.51 | $3.52 | $3.52 | 30,392,330 |
| 2023-06-14 | $3.60 | $3.65 | $3.54 | $3.57 | $3.57 | 37,062,920 |
| 2023-06-13 | $3.61 | $3.66 | $3.57 | $3.59 | $3.59 | 35,890,500 |
| 2023-06-12 | $3.77 | $3.77 | $3.60 | $3.61 | $3.61 | 57,394,470 |
| 2023-06-09 | $3.83 | $3.86 | $3.73 | $3.75 | $3.75 | 50,090,950 |
| 2023-06-08 | $3.87 | $4.08 | $3.80 | $3.85 | $3.85 | 82,781,100 |
| 2023-06-07 | $3.55 | $3.87 | $3.55 | $3.83 | $3.83 | 91,733,980 |
| 2023-06-06 | $3.61 | $3.63 | $3.53 | $3.55 | $3.55 | 25,827,090 |
| 2023-06-05 | $3.59 | $3.62 | $3.53 | $3.61 | $3.61 | 43,382,680 |
| 2023-06-02 | $3.64 | $3.68 | $3.54 | $3.60 | $3.60 | 38,087,460 |
| 2023-06-01 | $3.67 | $3.71 | $3.60 | $3.62 | $3.62 | 42,606,660 |
| 2023-05-31 | $3.65 | $3.69 | $3.61 | $3.67 | $3.67 | 40,328,850 |
| 2023-05-30 | $3.77 | $3.77 | $3.59 | $3.67 | $3.67 | 63,886,800 |
| 2023-05-29 | $3.56 | $3.84 | $3.54 | $3.79 | $3.79 | 73,988,030 |
| 2023-05-26 | $3.44 | $3.61 | $3.39 | $3.60 | $3.60 | 61,431,480 |
| 2023-05-25 | $3.43 | $3.46 | $3.39 | $3.44 | $3.44 | 32,657,130 |
| 2023-05-24 | $3.45 | $3.47 | $3.39 | $3.44 | $3.44 | 44,999,250 |
| 2023-05-23 | $3.54 | $3.62 | $3.44 | $3.46 | $3.46 | 65,841,670 |
| 2023-05-22 | $3.57 | $3.62 | $3.52 | $3.56 | $3.56 | 49,610,510 |
| 2023-05-19 | $3.87 | $3.88 | $3.75 | $3.78 | $3.78 | 53,909,760 |
| 2023-05-18 | $3.92 | $3.99 | $3.83 | $3.87 | $3.87 | 59,315,940 |
| 2023-05-17 | $3.79 | $3.98 | $3.75 | $3.89 | $3.89 | 73,830,320 |
| 2023-05-16 | $3.85 | $3.90 | $3.77 | $3.80 | $3.80 | 50,945,210 |
| 2023-05-15 | $3.92 | $3.98 | $3.72 | $3.84 | $3.84 | 73,080,080 |
| 2023-05-12 | $3.88 | $4.03 | $3.81 | $3.91 | $3.91 | 85,574,310 |
| 2023-05-11 | $3.97 | $4.01 | $3.85 | $3.88 | $3.88 | 79,393,960 |
| 2023-05-10 | $4.02 | $4.10 | $3.83 | $3.95 | $3.95 | 143,074,760 |
| 2023-05-09 | $4.31 | $4.32 | $3.99 | $4.03 | $4.03 | 164,179,570 |
| 2023-05-08 | $4.23 | $4.48 | $4.13 | $4.23 | $4.23 | 202,328,020 |
| 2023-05-05 | $4.39 | $4.49 | $4.15 | $4.23 | $4.23 | 163,882,050 |
| 2023-05-04 | $3.96 | $4.35 | $3.92 | $4.15 | $4.15 | 201,041,440 |
| 2023-05-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-05-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-04-28 | $3.76 | $3.97 | $3.76 | $3.95 | $3.95 | 90,782,350 |
| 2023-04-27 | $3.75 | $3.87 | $3.74 | $3.77 | $3.77 | 47,989,330 |
| 2023-04-26 | $3.79 | $3.80 | $3.65 | $3.77 | $3.77 | 55,297,570 |
| 2023-04-25 | $3.70 | $3.87 | $3.68 | $3.82 | $3.82 | 82,973,090 |
| 2023-04-24 | $3.54 | $3.74 | $3.51 | $3.69 | $3.69 | 80,235,070 |
| 2023-04-21 | $3.58 | $3.62 | $3.52 | $3.54 | $3.54 | 37,479,730 |
| 2023-04-20 | $3.60 | $3.61 | $3.48 | $3.58 | $3.58 | 63,724,530 |
| 2023-04-19 | $3.51 | $3.63 | $3.47 | $3.62 | $3.62 | 66,447,760 |
| 2023-04-18 | $3.38 | $3.55 | $3.36 | $3.53 | $3.53 | 80,181,380 |
| 2023-04-17 | $3.36 | $3.46 | $3.35 | $3.37 | $3.37 | 57,596,680 |
| 2023-04-14 | $3.35 | $3.37 | $3.28 | $3.36 | $3.36 | 37,666,420 |
| 2023-04-13 | $3.29 | $3.38 | $3.29 | $3.36 | $3.36 | 40,062,710 |
| 2023-04-12 | $3.21 | $3.32 | $3.20 | $3.30 | $3.30 | 51,132,240 |
| 2023-04-11 | $3.19 | $3.25 | $3.18 | $3.19 | $3.19 | 31,346,720 |
| 2023-04-10 | $3.19 | $3.21 | $3.12 | $3.20 | $3.20 | 37,420,360 |
| 2023-04-07 | $3.21 | $3.21 | $3.13 | $3.17 | $3.17 | 27,055,240 |
| 2023-04-06 | $3.18 | $3.22 | $3.14 | $3.20 | $3.20 | 28,220,780 |
| 2023-04-05 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2023-04-04 | $3.14 | $3.27 | $3.14 | $3.18 | $3.18 | 43,818,420 |
| 2023-04-03 | $3.10 | $3.17 | $3.04 | $3.14 | $3.14 | 43,498,960 |
| 2023-03-31 | $3.07 | $3.14 | $3.05 | $3.10 | $3.10 | 35,980,820 |
| 2023-03-30 | $3.06 | $3.07 | $3.00 | $3.05 | $3.05 | 49,279,570 |
| 2023-03-29 | $3.06 | $3.09 | $3.04 | $3.06 | $3.06 | 25,355,650 |
| 2023-03-28 | $3.07 | $3.09 | $3.05 | $3.06 | $3.06 | 26,204,700 |
| 2023-03-27 | $3.12 | $3.12 | $3.03 | $3.06 | $3.06 | 31,325,140 |
| 2023-03-24 | $3.18 | $3.18 | $3.11 | $3.12 | $3.12 | 38,046,400 |
| 2023-03-23 | $3.21 | $3.22 | $3.14 | $3.16 | $3.16 | 35,434,430 |
| 2023-03-22 | $3.20 | $3.24 | $3.16 | $3.23 | $3.23 | 30,603,180 |
| 2023-03-21 | $3.25 | $3.27 | $3.20 | $3.20 | $3.20 | 36,770,960 |
| 2023-03-20 | $3.21 | $3.31 | $3.20 | $3.25 | $3.25 | 64,137,320 |
| 2023-03-17 | $3.20 | $3.24 | $3.18 | $3.20 | $3.20 | 38,572,180 |
| 2023-03-16 | $3.17 | $3.27 | $3.15 | $3.18 | $3.18 | 59,455,180 |
| 2023-03-15 | $3.09 | $3.20 | $3.08 | $3.19 | $3.19 | 53,409,490 |
| 2023-03-14 | $3.10 | $3.12 | $3.06 | $3.08 | $3.08 | 31,422,140 |
| 2023-03-13 | $3.03 | $3.10 | $3.02 | $3.10 | $3.10 | 40,116,060 |
| 2023-03-10 | $3.12 | $3.13 | $3.03 | $3.04 | $3.04 | 38,304,620 |
| 2023-03-09 | $3.09 | $3.14 | $3.09 | $3.13 | $3.13 | 43,575,660 |
| 2023-03-08 | $3.07 | $3.10 | $3.03 | $3.09 | $3.09 | 43,641,970 |
| 2023-03-07 | $3.10 | $3.14 | $3.06 | $3.07 | $3.07 | 46,472,510 |
| 2023-03-06 | $3.07 | $3.13 | $3.03 | $3.10 | $3.10 | 59,023,290 |
| 2023-03-03 | $3.05 | $3.09 | $3.04 | $3.07 | $3.07 | 51,567,850 |
| 2023-03-02 | $2.94 | $3.06 | $2.94 | $3.04 | $3.04 | 80,907,530 |
| 2023-03-01 | $2.95 | $2.98 | $2.93 | $2.94 | $2.94 | 56,286,210 |
| 2023-02-28 | $2.91 | $2.95 | $2.91 | $2.94 | $2.94 | 25,130,260 |
| 2023-02-27 | $2.92 | $2.95 | $2.90 | $2.91 | $2.91 | 30,546,650 |
| 2023-02-24 | $2.96 | $2.98 | $2.91 | $2.92 | $2.92 | 39,544,240 |
| 2023-02-23 | $2.87 | $2.95 | $2.86 | $2.93 | $2.93 | 63,551,980 |
| 2023-02-22 | $2.86 | $2.87 | $2.85 | $2.86 | $2.86 | 27,572,240 |
| 2023-02-21 | $2.83 | $2.87 | $2.82 | $2.87 | $2.87 | 49,653,850 |
| 2023-02-20 | $2.81 | $2.83 | $2.79 | $2.82 | $2.82 | 33,174,660 |
| 2023-02-17 | $2.81 | $2.83 | $2.80 | $2.80 | $2.80 | 23,702,050 |
| 2023-02-16 | $2.83 | $2.85 | $2.80 | $2.81 | $2.81 | 36,678,170 |
| 2023-02-15 | $2.86 | $2.87 | $2.82 | $2.83 | $2.83 | 31,548,380 |
| 2023-02-14 | $2.84 | $2.88 | $2.82 | $2.86 | $2.86 | 42,133,230 |
| 2023-02-13 | $2.84 | $2.84 | $2.82 | $2.83 | $2.83 | 26,635,290 |
| 2023-02-10 | $2.83 | $2.84 | $2.82 | $2.83 | $2.83 | 19,153,110 |
| 2023-02-09 | $2.82 | $2.84 | $2.82 | $2.84 | $2.84 | 14,427,730 |
| 2023-02-08 | $2.83 | $2.85 | $2.82 | $2.82 | $2.82 | 19,321,370 |
| 2023-02-07 | $2.82 | $2.84 | $2.81 | $2.83 | $2.83 | 17,394,970 |
| 2023-02-06 | $2.82 | $2.84 | $2.80 | $2.82 | $2.82 | 20,207,030 |
| 2023-02-03 | $2.85 | $2.85 | $2.81 | $2.83 | $2.83 | 23,437,230 |
| 2023-02-02 | $2.84 | $2.86 | $2.83 | $2.85 | $2.85 | 23,217,060 |
| 2023-02-01 | $2.84 | $2.86 | $2.82 | $2.84 | $2.84 | 26,849,740 |
| 2023-01-31 | $2.85 | $2.86 | $2.82 | $2.85 | $2.85 | 27,793,210 |
| 2023-01-30 | $2.86 | $2.88 | $2.85 | $2.86 | $2.86 | 36,693,640 |
| 2023-01-20 | $2.83 | $2.85 | $2.82 | $2.84 | $2.84 | 30,204,940 |
| 2023-01-19 | $2.83 | $2.83 | $2.81 | $2.83 | $2.83 | 19,462,290 |
| 2023-01-18 | $2.82 | $2.84 | $2.80 | $2.82 | $2.82 | 28,290,240 |
| 2023-01-17 | $2.80 | $2.82 | $2.78 | $2.80 | $2.80 | 28,795,730 |
| 2023-01-16 | $2.79 | $2.90 | $2.78 | $2.81 | $2.81 | 68,575,480 |
| 2023-01-13 | $2.74 | $2.81 | $2.73 | $2.76 | $2.76 | 36,790,820 |
| 2023-01-12 | $2.74 | $2.75 | $2.70 | $2.73 | $2.73 | 37,467,910 |
| 2023-01-11 | $2.75 | $2.76 | $2.73 | $2.75 | $2.75 | 31,712,770 |
| 2023-01-10 | $2.74 | $2.77 | $2.73 | $2.75 | $2.75 | 34,095,350 |
| 2023-01-09 | $2.74 | $2.76 | $2.73 | $2.75 | $2.75 | 33,194,260 |
| 2023-01-06 | $2.75 | $2.77 | $2.73 | $2.73 | $2.73 | 34,208,430 |
| 2023-01-05 | $2.75 | $2.77 | $2.74 | $2.77 | $2.77 | 37,771,010 |
| 2023-01-04 | $2.75 | $2.77 | $2.72 | $2.75 | $2.75 | 32,539,520 |
| 2023-01-03 | $2.75 | $2.77 | $2.71 | $2.73 | $2.73 | 35,472,710 |
| 2023-01-02 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2022-12-30 | $2.69 | $2.76 | $2.68 | $2.74 | $2.74 | 29,292,100 |
| 2022-12-29 | $2.71 | $2.72 | $2.67 | $2.68 | $2.68 | 26,021,190 |
| 2022-12-28 | $2.73 | $2.75 | $2.70 | $2.72 | $2.72 | 23,743,700 |
| 2022-12-27 | $2.69 | $2.76 | $2.69 | $2.73 | $2.73 | 28,434,670 |
| 2022-12-26 | $2.68 | $2.71 | $2.66 | $2.68 | $2.68 | 20,522,660 |
| 2022-12-23 | $2.69 | $2.71 | $2.65 | $2.67 | $2.67 | 23,086,110 |
| 2022-12-22 | $2.74 | $2.76 | $2.68 | $2.70 | $2.70 | 24,708,620 |
| 2022-12-21 | $2.74 | $2.76 | $2.71 | $2.72 | $2.72 | 22,675,670 |
| 2022-12-20 | $2.76 | $2.79 | $2.71 | $2.73 | $2.73 | 27,366,290 |
| 2022-12-19 | $2.80 | $2.81 | $2.74 | $2.75 | $2.75 | 30,251,600 |
| 2022-12-16 | $2.76 | $2.82 | $2.75 | $2.80 | $2.80 | 32,136,460 |
| 2022-12-15 | $2.83 | $2.83 | $2.75 | $2.77 | $2.77 | 43,344,570 |
| 2022-12-14 | $2.86 | $2.87 | $2.81 | $2.82 | $2.82 | 31,864,330 |
| 2022-12-13 | $2.87 | $2.92 | $2.86 | $2.87 | $2.87 | 52,651,940 |
| 2022-12-12 | $2.85 | $2.92 | $2.85 | $2.86 | $2.86 | 103,686,080 |
| 2022-12-09 | $3.04 | $3.04 | $2.81 | $2.81 | $2.81 | 154,119,170 |
| 2022-12-08 | $3.00 | $3.07 | $3.00 | $3.05 | $3.05 | 86,643,110 |
| 2022-12-07 | $2.94 | $3.05 | $2.93 | $3.02 | $3.02 | 100,015,590 |
| 2022-12-06 | $2.90 | $2.95 | $2.88 | $2.92 | $2.92 | 53,215,870 |
| 2022-12-05 | $2.88 | $2.94 | $2.86 | $2.91 | $2.91 | 63,466,350 |
| 2022-12-01 | $2.95 | $2.95 | $2.89 | $2.90 | $2.90 | 70,580,910 |
| 2022-11-30 | $2.87 | $2.95 | $2.87 | $2.93 | $2.93 | 71,227,280 |
| 2022-11-29 | $2.81 | $2.89 | $2.80 | $2.87 | $2.87 | 63,271,010 |
| 2022-11-28 | $2.77 | $2.81 | $2.73 | $2.81 | $2.81 | 70,289,400 |
| 2022-11-25 | $2.70 | $2.76 | $2.69 | $2.76 | $2.76 | 56,064,420 |
| 2022-11-24 | $2.67 | $2.71 | $2.66 | $2.70 | $2.70 | 42,828,710 |
| 2022-11-23 | $2.63 | $2.68 | $2.63 | $2.66 | $2.66 | 37,318,710 |
| 2022-11-22 | $2.58 | $2.65 | $2.58 | $2.64 | $2.64 | 42,567,670 |
| 2022-11-21 | $2.62 | $2.62 | $2.58 | $2.59 | $2.59 | 27,555,000 |
| 2022-11-18 | $2.62 | $2.65 | $2.61 | $2.62 | $2.62 | 27,401,420 |
| 2022-11-17 | $2.60 | $2.62 | $2.58 | $2.62 | $2.62 | 35,766,850 |
| 2022-11-16 | $2.59 | $2.61 | $2.59 | $2.59 | $2.59 | 24,454,150 |
| 2022-11-15 | $2.59 | $2.61 | $2.58 | $2.59 | $2.59 | 32,210,910 |
| 2022-11-14 | $2.61 | $2.63 | $2.59 | $2.60 | $2.60 | 29,093,310 |
| 2022-11-11 | $2.60 | $2.62 | $2.58 | $2.61 | $2.61 | 33,987,560 |
| 2022-11-10 | $2.55 | $2.59 | $2.53 | $2.58 | $2.58 | 28,804,970 |
| 2022-11-09 | $2.55 | $2.57 | $2.54 | $2.55 | $2.55 | 19,218,360 |
| 2022-11-08 | $2.55 | $2.56 | $2.53 | $2.55 | $2.55 | 15,963,330 |
| 2022-11-07 | $2.54 | $2.56 | $2.53 | $2.55 | $2.55 | 29,673,220 |
| 2022-11-04 | $2.51 | $2.55 | $2.51 | $2.55 | $2.55 | 27,526,890 |
| 2022-11-03 | $2.53 | $2.54 | $2.50 | $2.51 | $2.51 | 21,369,330 |
| 2022-11-02 | $2.53 | $2.55 | $2.51 | $2.53 | $2.53 | 27,153,240 |
| 2022-11-01 | $2.52 | $2.54 | $2.50 | $2.54 | $2.54 | 33,938,410 |
| 2022-10-31 | $2.56 | $2.57 | $2.48 | $2.51 | $2.51 | 38,825,280 |
| 2022-10-28 | $2.63 | $2.63 | $2.56 | $2.56 | $2.56 | 37,747,690 |
| 2022-10-27 | $2.60 | $2.65 | $2.60 | $2.63 | $2.63 | 18,569,890 |
| 2022-10-26 | $2.60 | $2.65 | $2.60 | $2.60 | $2.60 | 20,445,990 |
| 2022-10-25 | $2.60 | $2.62 | $2.58 | $2.61 | $2.61 | 19,611,940 |
| 2022-10-24 | $2.65 | $2.66 | $2.58 | $2.60 | $2.60 | 31,745,570 |
| 2022-10-21 | $2.65 | $2.68 | $2.64 | $2.64 | $2.64 | 22,515,370 |
| 2022-10-20 | $2.68 | $2.69 | $2.65 | $2.65 | $2.65 | 47,868,680 |
| 2022-10-19 | $2.66 | $2.69 | $2.65 | $2.68 | $2.68 | 32,478,880 |
| 2022-10-18 | $2.65 | $2.68 | $2.65 | $2.66 | $2.66 | 31,831,000 |
| 2022-10-17 | $2.64 | $2.66 | $2.62 | $2.64 | $2.64 | 24,692,030 |
| 2022-10-14 | $2.63 | $2.66 | $2.63 | $2.63 | $2.63 | 27,675,010 |
| 2022-10-13 | $2.64 | $2.64 | $2.61 | $2.63 | $2.63 | 25,091,190 |
| 2022-10-12 | $2.62 | $2.64 | $2.58 | $2.64 | $2.64 | 29,018,270 |
| 2022-10-11 | $2.59 | $2.62 | $2.57 | $2.62 | $2.62 | 23,328,070 |
| 2022-10-10 | $2.58 | $2.66 | $2.57 | $2.60 | $2.60 | 52,160,470 |
| 2022-09-30 | $2.59 | $2.61 | $2.57 | $2.58 | $2.58 | 22,365,260 |
| 2022-09-29 | $2.64 | $2.66 | $2.56 | $2.58 | $2.58 | 37,490,520 |
| 2022-09-28 | $2.67 | $2.68 | $2.62 | $2.63 | $2.63 | 33,890,090 |
| 2022-09-27 | $2.56 | $2.69 | $2.55 | $2.66 | $2.66 | 60,305,450 |
| 2022-09-26 | $2.66 | $2.67 | $2.55 | $2.56 | $2.56 | 56,393,140 |
| 2022-09-23 | $2.66 | $2.69 | $2.65 | $2.67 | $2.67 | 33,361,160 |
| 2022-09-22 | $2.70 | $2.70 | $2.64 | $2.65 | $2.65 | 45,053,340 |
| 2022-09-21 | $2.63 | $2.72 | $2.60 | $2.70 | $2.70 | 61,870,210 |
| 2022-09-20 | $2.66 | $2.68 | $2.61 | $2.63 | $2.63 | 28,132,110 |
| 2022-09-19 | $2.64 | $2.69 | $2.61 | $2.65 | $2.65 | 43,274,150 |
| 2022-09-16 | $2.69 | $2.76 | $2.63 | $2.63 | $2.63 | 80,644,810 |
| 2022-09-15 | $2.69 | $2.72 | $2.66 | $2.68 | $2.68 | 47,732,520 |
| 2022-09-14 | $2.68 | $2.71 | $2.66 | $2.67 | $2.67 | 32,248,120 |
| 2022-09-13 | $2.71 | $2.72 | $2.69 | $2.70 | $2.70 | 27,229,390 |
| 2022-09-12 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2022-09-09 | $2.71 | $2.74 | $2.69 | $2.71 | $2.71 | 28,797,290 |
| 2022-09-08 | $2.69 | $2.71 | $2.68 | $2.71 | $2.71 | 28,618,810 |
| 2022-09-07 | $2.72 | $2.72 | $2.68 | $2.70 | $2.70 | 30,471,100 |
| 2022-09-06 | $2.70 | $2.73 | $2.70 | $2.72 | $2.72 | 39,891,910 |
| 2022-09-05 | $2.64 | $2.72 | $2.64 | $2.71 | $2.71 | 74,258,640 |
| 2022-09-02 | $2.65 | $2.66 | $2.61 | $2.64 | $2.64 | 35,964,300 |
| 2022-09-01 | $2.62 | $2.68 | $2.62 | $2.65 | $2.65 | 33,930,220 |
| 2022-08-31 | $2.66 | $2.67 | $2.61 | $2.62 | $2.62 | 35,686,470 |
| 2022-08-30 | $2.61 | $2.70 | $2.60 | $2.67 | $2.67 | 76,685,880 |
| 2022-08-29 | $2.59 | $2.62 | $2.57 | $2.61 | $2.61 | 34,679,850 |
| 2022-08-26 | $2.60 | $2.63 | $2.59 | $2.61 | $2.61 | 37,460,750 |
| 2022-08-25 | $2.55 | $2.61 | $2.54 | $2.61 | $2.61 | 44,345,780 |
| 2022-08-24 | $2.57 | $2.59 | $2.54 | $2.54 | $2.54 | 30,732,950 |
| 2022-08-23 | $2.55 | $2.57 | $2.53 | $2.57 | $2.57 | 19,608,530 |
| 2022-08-22 | $2.54 | $2.56 | $2.53 | $2.55 | $2.55 | 21,761,760 |
| 2022-08-19 | $2.53 | $2.55 | $2.51 | $2.53 | $2.53 | 17,630,980 |
| 2022-08-18 | $2.56 | $2.56 | $2.51 | $2.53 | $2.53 | 21,868,280 |
| 2022-08-17 | $2.54 | $2.56 | $2.53 | $2.56 | $2.56 | 17,336,310 |
| 2022-08-16 | $2.54 | $2.55 | $2.53 | $2.54 | $2.54 | 23,267,280 |
| 2022-08-15 | $2.53 | $2.56 | $2.52 | $2.54 | $2.54 | 21,279,300 |
| 2022-08-12 | $2.52 | $2.54 | $2.51 | $2.54 | $2.54 | 23,431,590 |
| 2022-08-11 | $2.49 | $2.53 | $2.48 | $2.52 | $2.52 | 22,825,200 |
| 2022-08-10 | $2.50 | $2.50 | $2.47 | $2.48 | $2.48 | 16,511,790 |
| 2022-08-09 | $2.51 | $2.52 | $2.49 | $2.50 | $2.50 | 19,803,720 |
| 2022-08-08 | $2.51 | $2.52 | $2.50 | $2.51 | $2.51 | 18,836,050 |
| 2022-08-05 | $2.48 | $2.52 | $2.47 | $2.52 | $2.52 | 25,377,380 |
| 2022-08-04 | $2.48 | $2.49 | $2.45 | $2.48 | $2.48 | 29,506,920 |
| 2022-08-03 | $2.52 | $2.55 | $2.46 | $2.47 | $2.47 | 55,187,950 |
| 2022-08-02 | $2.58 | $2.59 | $2.50 | $2.52 | $2.52 | 67,800,770 |
| 2022-08-01 | $2.61 | $2.62 | $2.58 | $2.59 | $2.59 | 21,585,600 |
| 2022-07-29 | $2.63 | $2.64 | $2.60 | $2.61 | $2.61 | 27,211,090 |
| 2022-07-28 | $2.65 | $2.66 | $2.62 | $2.63 | $2.63 | 30,209,290 |
| 2022-07-27 | $2.67 | $2.68 | $2.63 | $2.64 | $2.64 | 36,621,470 |
| 2022-07-26 | $2.67 | $2.68 | $2.65 | $2.68 | $2.68 | 24,713,870 |
| 2022-07-25 | $2.67 | $2.71 | $2.66 | $2.67 | $2.67 | 37,165,180 |
| 2022-07-22 | $2.65 | $2.69 | $2.65 | $2.68 | $2.68 | 42,061,310 |
| 2022-07-21 | $2.64 | $2.68 | $2.63 | $2.65 | $2.65 | 60,104,670 |
| 2022-07-20 | $2.61 | $2.64 | $2.60 | $2.64 | $2.64 | 42,115,840 |
| 2022-07-19 | $2.63 | $2.67 | $2.59 | $2.61 | $2.61 | 56,591,480 |
| 2022-07-18 | $2.56 | $2.61 | $2.55 | $2.59 | $2.59 | 37,181,670 |
| 2022-07-15 | $2.60 | $2.61 | $2.55 | $2.55 | $2.55 | 30,351,000 |
| 2022-07-14 | $2.63 | $2.63 | $2.59 | $2.61 | $2.61 | 31,848,120 |
| 2022-07-13 | $2.59 | $2.64 | $2.58 | $2.63 | $2.63 | 59,172,620 |
| 2022-07-12 | $2.55 | $2.59 | $2.54 | $2.59 | $2.59 | 40,135,360 |
| 2022-07-11 | $2.56 | $2.57 | $2.54 | $2.55 | $2.55 | 21,740,750 |
| 2022-07-08 | $2.57 | $2.58 | $2.55 | $2.56 | $2.56 | 22,001,390 |
| 2022-07-07 | $2.57 | $2.58 | $2.55 | $2.56 | $2.56 | 20,517,410 |
| 2022-07-06 | $2.60 | $2.60 | $2.55 | $2.57 | $2.57 | 40,353,710 |
| 2022-07-05 | $2.57 | $2.61 | $2.57 | $2.60 | $2.60 | 41,048,630 |
| 2022-07-04 | $2.57 | $2.59 | $2.56 | $2.57 | $2.57 | 32,023,560 |
| 2022-07-01 | $2.59 | $2.59 | $2.56 | $2.58 | $2.58 | 31,277,510 |
| 2022-06-30 | $2.59 | $2.60 | $2.58 | $2.58 | $2.58 | 32,912,760 |
| 2022-06-29 | $2.61 | $2.62 | $2.59 | $2.59 | $2.59 | 25,945,940 |
| 2022-06-28 | $2.59 | $2.62 | $2.58 | $2.61 | $2.61 | 30,876,620 |
| 2022-06-27 | $2.61 | $2.62 | $2.59 | $2.59 | $2.59 | 28,290,040 |
| 2022-06-24 | $2.63 | $2.63 | $2.59 | $2.61 | $2.61 | 29,837,800 |
| 2022-06-23 | $2.60 | $2.63 | $2.58 | $2.62 | $2.62 | 34,631,510 |
| 2022-06-22 | $2.62 | $2.64 | $2.59 | $2.60 | $2.60 | 40,793,990 |
| 2022-06-21 | $2.62 | $2.65 | $2.61 | $2.62 | $2.62 | 32,590,560 |
| 2022-06-20 | $2.65 | $2.65 | $2.62 | $2.63 | $2.63 | 41,729,690 |
| 2022-06-17 | $2.68 | $2.69 | $2.63 | $2.65 | $2.65 | 60,671,500 |
| 2022-06-16 | $2.73 | $2.75 | $2.69 | $2.69 | $2.69 | 34,811,230 |
| 2022-06-15 | $2.72 | $2.77 | $2.70 | $2.72 | $2.72 | 50,027,270 |
| 2022-06-14 | $2.67 | $2.72 | $2.65 | $2.71 | $2.71 | 42,102,780 |
| 2022-06-13 | $2.68 | $2.72 | $2.66 | $2.67 | $2.67 | 46,983,730 |
| 2022-06-10 | $2.69 | $2.72 | $2.66 | $2.71 | $2.71 | 44,452,530 |
| 2022-06-09 | $2.71 | $2.72 | $2.68 | $2.68 | $2.68 | 29,223,050 |
| 2022-06-08 | $2.73 | $2.75 | $2.68 | $2.71 | $2.71 | 39,140,260 |
| 2022-06-07 | $2.69 | $2.75 | $2.68 | $2.72 | $2.72 | 61,294,630 |
| 2022-06-06 | $2.71 | $2.71 | $2.65 | $2.69 | $2.69 | 48,241,520 |
| 2022-06-02 | $2.73 | $2.75 | $2.70 | $2.72 | $2.72 | 28,540,960 |
| 2022-06-01 | $2.72 | $2.78 | $2.71 | $2.74 | $2.74 | 42,592,910 |
| 2022-05-31 | $2.71 | $2.73 | $2.70 | $2.72 | $2.72 | 29,180,090 |
| 2022-05-30 | $2.74 | $2.76 | $2.69 | $2.72 | $2.72 | 31,923,170 |
| 2022-05-27 | $2.72 | $2.74 | $2.70 | $2.74 | $2.74 | 39,392,820 |
| 2022-05-26 | $2.71 | $2.74 | $2.70 | $2.72 | $2.72 | 36,780,770 |
| 2022-05-25 | $2.62 | $2.74 | $2.61 | $2.71 | $2.71 | 55,995,180 |
| 2022-05-24 | $2.72 | $2.73 | $2.61 | $2.62 | $2.62 | 47,024,230 |
| 2022-05-23 | $2.69 | $2.75 | $2.68 | $2.71 | $2.71 | 41,728,510 |
| 2022-05-20 | $2.66 | $2.70 | $2.66 | $2.69 | $2.69 | 39,899,380 |
| 2022-05-19 | $2.57 | $2.67 | $2.56 | $2.67 | $2.67 | 43,297,960 |
| 2022-05-18 | $2.57 | $2.62 | $2.56 | $2.59 | $2.59 | 31,226,680 |
| 2022-05-17 | $2.68 | $2.68 | $2.56 | $2.57 | $2.57 | 89,217,940 |
| 2022-05-16 | $2.87 | $2.88 | $2.81 | $2.86 | $2.66 | 59,631,050 |
| 2022-05-13 | $2.80 | $2.86 | $2.80 | $2.86 | $2.66 | 60,086,270 |
| 2022-05-12 | $2.81 | $2.84 | $2.76 | $2.79 | $2.60 | 50,007,760 |
| 2022-05-11 | $2.81 | $2.85 | $2.80 | $2.82 | $2.63 | 67,654,360 |
| 2022-05-10 | $2.72 | $2.77 | $2.69 | $2.77 | $2.58 | 45,249,190 |
| 2022-05-09 | $2.68 | $2.75 | $2.66 | $2.74 | $2.55 | 37,475,690 |
| 2022-05-06 | $2.72 | $2.72 | $2.66 | $2.68 | $2.50 | 44,658,220 |
| 2022-05-05 | $2.75 | $2.78 | $2.73 | $2.75 | $2.56 | 55,017,850 |
| 2022-05-04 | $2.75 | $2.75 | $2.75 | $2.75 | $2.56 | 0 |
| 2022-05-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.56 | 0 |
| 2022-04-29 | $2.71 | $2.76 | $2.70 | $2.75 | $2.56 | 82,267,560 |
| 2022-04-28 | $2.73 | $2.77 | $2.70 | $2.76 | $2.57 | 49,412,020 |
| 2022-04-27 | $2.65 | $2.74 | $2.61 | $2.73 | $2.54 | 60,856,170 |
| 2022-04-26 | $2.72 | $2.75 | $2.65 | $2.66 | $2.48 | 62,662,650 |
| 2022-04-25 | $2.86 | $2.87 | $2.71 | $2.71 | $2.52 | 69,964,460 |
| 2022-04-22 | $2.84 | $2.89 | $2.83 | $2.88 | $2.68 | 39,327,910 |
| 2022-04-21 | $2.91 | $2.93 | $2.83 | $2.85 | $2.65 | 52,655,570 |
| 2022-04-20 | $2.97 | $3.00 | $2.90 | $2.90 | $2.70 | 47,560,020 |
| 2022-04-19 | $2.93 | $2.99 | $2.90 | $2.97 | $2.77 | 51,511,040 |
| 2022-04-18 | $2.96 | $2.97 | $2.90 | $2.94 | $2.74 | 45,454,050 |
| 2022-04-15 | $2.99 | $3.03 | $2.95 | $2.97 | $2.77 | 48,595,100 |
| 2022-04-14 | $2.98 | $3.05 | $2.97 | $3.01 | $2.80 | 45,988,140 |
| 2022-04-13 | $3.00 | $3.05 | $2.97 | $2.97 | $2.77 | 68,392,180 |
| 2022-04-12 | $2.96 | $3.06 | $2.91 | $3.02 | $2.81 | 97,516,120 |
| 2022-04-11 | $3.09 | $3.14 | $2.94 | $2.97 | $2.77 | 124,373,450 |
| 2022-04-08 | $3.11 | $3.18 | $3.03 | $3.10 | $2.89 | 123,388,960 |
| 2022-04-07 | $3.16 | $3.18 | $3.07 | $3.08 | $2.87 | 85,470,490 |
| 2022-04-06 | $3.13 | $3.20 | $3.08 | $3.20 | $2.98 | 105,365,290 |
| 2022-04-05 | $3.18 | $3.18 | $3.18 | $3.18 | $2.96 | 0 |
| 2022-04-04 | $3.18 | $3.18 | $3.18 | $3.18 | $2.96 | 0 |
| 2022-04-01 | $2.96 | $3.20 | $2.95 | $3.18 | $2.96 | 224,892,450 |
| 2022-03-31 | $2.88 | $2.99 | $2.87 | $2.98 | $2.77 | 80,791,110 |
| 2022-03-30 | $2.89 | $2.90 | $2.84 | $2.89 | $2.69 | 39,557,050 |
| 2022-03-29 | $2.82 | $2.89 | $2.79 | $2.88 | $2.68 | 72,195,520 |
| 2022-03-28 | $2.76 | $2.83 | $2.72 | $2.81 | $2.62 | 51,368,700 |
| 2022-03-25 | $2.74 | $2.78 | $2.71 | $2.78 | $2.59 | 48,451,950 |
| 2022-03-24 | $2.75 | $2.79 | $2.73 | $2.73 | $2.54 | 34,317,660 |
| 2022-03-23 | $2.77 | $2.79 | $2.73 | $2.76 | $2.57 | 35,259,020 |
| 2022-03-22 | $2.68 | $2.79 | $2.67 | $2.77 | $2.58 | 68,551,580 |
| 2022-03-21 | $2.72 | $2.73 | $2.65 | $2.69 | $2.50 | 52,990,070 |
| 2022-03-18 | $2.62 | $2.73 | $2.61 | $2.73 | $2.54 | 61,794,090 |
| 2022-03-17 | $2.65 | $2.67 | $2.62 | $2.63 | $2.45 | 56,240,110 |
| 2022-03-16 | $2.56 | $2.64 | $2.50 | $2.63 | $2.45 | 75,855,590 |
| 2022-03-15 | $2.71 | $2.72 | $2.51 | $2.53 | $2.36 | 93,267,260 |
| 2022-03-14 | $2.77 | $2.81 | $2.72 | $2.72 | $2.53 | 52,790,430 |
| 2022-03-11 | $2.75 | $2.80 | $2.68 | $2.80 | $2.61 | 77,964,380 |
| 2022-03-10 | $2.84 | $2.86 | $2.76 | $2.77 | $2.58 | 70,390,030 |
| 2022-03-09 | $2.85 | $2.87 | $2.70 | $2.80 | $2.61 | 79,153,800 |
| 2022-03-08 | $2.93 | $2.94 | $2.83 | $2.85 | $2.65 | 64,654,290 |
| 2022-03-07 | $2.95 | $2.98 | $2.93 | $2.95 | $2.75 | 64,876,030 |
| 2022-03-04 | $3.05 | $3.05 | $2.96 | $2.97 | $2.77 | 89,536,700 |
| 2022-03-03 | $2.98 | $3.09 | $2.96 | $3.07 | $2.86 | 133,093,110 |
| 2022-03-02 | $2.89 | $2.98 | $2.88 | $2.98 | $2.77 | 80,696,550 |
| 2022-03-01 | $2.92 | $2.94 | $2.88 | $2.91 | $2.71 | 46,825,200 |
| 2022-02-28 | $2.92 | $2.97 | $2.88 | $2.92 | $2.72 | 66,731,790 |
| 2022-02-25 | $2.82 | $2.93 | $2.81 | $2.90 | $2.70 | 91,797,730 |
| 2022-02-24 | $2.89 | $2.90 | $2.77 | $2.79 | $2.60 | 65,478,420 |
| 2022-02-23 | $2.87 | $2.90 | $2.85 | $2.87 | $2.67 | 49,464,240 |
| 2022-02-22 | $2.90 | $2.91 | $2.86 | $2.87 | $2.67 | 39,355,580 |
| 2022-02-21 | $2.94 | $2.97 | $2.90 | $2.92 | $2.72 | 39,360,240 |
| 2022-02-18 | $2.87 | $2.96 | $2.86 | $2.95 | $2.75 | 53,379,990 |
| 2022-02-17 | $2.90 | $2.92 | $2.86 | $2.88 | $2.68 | 40,596,370 |
| 2022-02-16 | $2.89 | $2.94 | $2.88 | $2.90 | $2.70 | 39,037,010 |
| 2022-02-15 | $2.90 | $2.91 | $2.85 | $2.88 | $2.68 | 41,889,840 |
| 2022-02-14 | $2.95 | $2.96 | $2.88 | $2.90 | $2.70 | 50,190,600 |
| 2022-02-11 | $3.01 | $3.02 | $2.93 | $2.94 | $2.74 | 51,348,350 |
| 2022-02-10 | $3.01 | $3.03 | $2.96 | $3.00 | $2.79 | 51,711,720 |
| 2022-02-09 | $2.94 | $3.06 | $2.94 | $3.01 | $2.80 | 107,468,420 |
| 2022-02-08 | $2.87 | $2.95 | $2.87 | $2.95 | $2.75 | 78,329,380 |
| 2022-02-07 | $2.75 | $2.87 | $2.74 | $2.87 | $2.67 | 76,573,420 |
| 2022-02-04 | $2.72 | $2.72 | $2.72 | $2.72 | $2.53 | 0 |
| 2022-02-03 | $2.72 | $2.72 | $2.72 | $2.72 | $2.53 | 0 |
| 2022-02-02 | $2.72 | $2.72 | $2.72 | $2.72 | $2.53 | 0 |
| 2022-02-01 | $2.72 | $2.72 | $2.72 | $2.72 | $2.53 | 0 |
| 2022-01-28 | $2.72 | $2.76 | $2.69 | $2.72 | $2.53 | 46,341,780 |
| 2022-01-27 | $2.76 | $2.77 | $2.71 | $2.71 | $2.52 | 47,442,010 |
| 2022-01-26 | $2.71 | $2.78 | $2.70 | $2.75 | $2.56 | 45,565,360 |
| 2022-01-25 | $2.74 | $2.79 | $2.70 | $2.70 | $2.51 | 56,073,010 |
| 2022-01-24 | $2.76 | $2.77 | $2.71 | $2.74 | $2.55 | 37,482,970 |
| 2022-01-21 | $2.79 | $2.81 | $2.76 | $2.78 | $2.59 | 29,650,070 |
| 2022-01-20 | $2.82 | $2.85 | $2.77 | $2.80 | $2.61 | 33,971,580 |
| 2022-01-19 | $2.81 | $2.87 | $2.79 | $2.82 | $2.63 | 44,138,540 |
| 2022-01-18 | $2.77 | $2.82 | $2.74 | $2.80 | $2.61 | 42,145,920 |
| 2022-01-17 | $2.81 | $2.83 | $2.77 | $2.78 | $2.59 | 39,090,090 |
| 2022-01-14 | $2.88 | $2.89 | $2.79 | $2.79 | $2.60 | 56,828,460 |
| 2022-01-13 | $2.90 | $2.94 | $2.87 | $2.89 | $2.69 | 40,922,500 |
| 2022-01-12 | $2.87 | $2.91 | $2.84 | $2.90 | $2.70 | 44,157,420 |
| 2022-01-11 | $2.90 | $2.94 | $2.86 | $2.88 | $2.68 | 45,308,500 |
| 2022-01-10 | $2.91 | $2.98 | $2.87 | $2.90 | $2.70 | 64,616,200 |
| 2022-01-07 | $2.86 | $2.94 | $2.85 | $2.88 | $2.68 | 52,935,620 |
| 2022-01-06 | $2.85 | $2.90 | $2.83 | $2.85 | $2.65 | 51,613,840 |
| 2022-01-05 | $2.85 | $2.95 | $2.83 | $2.86 | $2.66 | 69,265,320 |
| 2022-01-04 | $2.76 | $2.86 | $2.74 | $2.85 | $2.65 | 70,794,860 |
| 2022-01-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.56 | 0 |
| 2021-12-31 | $2.75 | $2.77 | $2.71 | $2.75 | $2.56 | 36,555,620 |
| 2021-12-30 | $2.76 | $2.79 | $2.74 | $2.75 | $2.56 | 31,744,560 |
| 2021-12-29 | $2.75 | $2.80 | $2.74 | $2.76 | $2.57 | 30,280,070 |
| 2021-12-28 | $2.76 | $2.77 | $2.72 | $2.76 | $2.57 | 27,156,280 |
| 2021-12-27 | $2.79 | $2.79 | $2.74 | $2.76 | $2.57 | 36,271,180 |
| 2021-12-24 | $2.85 | $2.86 | $2.70 | $2.80 | $2.61 | 66,913,340 |
| 2021-12-22 | $2.87 | $2.90 | $2.83 | $2.87 | $2.67 | 50,694,640 |
| 2021-12-21 | $2.78 | $2.95 | $2.77 | $2.89 | $2.69 | 93,581,410 |
| 2021-12-20 | $2.76 | $2.80 | $2.75 | $2.78 | $2.59 | 38,959,690 |
| 2021-12-17 | $2.78 | $2.80 | $2.75 | $2.77 | $2.58 | 37,797,580 |
| 2021-12-16 | $2.72 | $2.79 | $2.71 | $2.78 | $2.59 | 52,514,520 |
| 2021-12-15 | $2.70 | $2.77 | $2.69 | $2.71 | $2.52 | 46,902,840 |
| 2021-12-14 | $2.72 | $2.75 | $2.69 | $2.70 | $2.51 | 47,013,220 |
| 2021-12-13 | $2.71 | $2.76 | $2.71 | $2.74 | $2.55 | 51,387,070 |
| 2021-12-08 | $2.74 | $2.77 | $2.71 | $2.74 | $2.55 | 47,146,060 |
| 2021-12-07 | $2.76 | $2.77 | $2.70 | $2.73 | $2.54 | 65,064,090 |
| 2021-12-06 | $2.76 | $2.79 | $2.74 | $2.75 | $2.56 | 100,866,130 |
| 2021-12-03 | $2.76 | $2.76 | $2.76 | $2.76 | $2.57 | 159,284,130 |
| 2021-12-02 | $2.63 | $2.63 | $2.63 | $2.63 | $2.45 | 41,794,240 |
| 2021-12-01 | $2.52 | $2.58 | $2.51 | $2.58 | $2.40 | 38,378,160 |
| 2021-11-30 | $2.51 | $2.54 | $2.50 | $2.52 | $2.35 | 36,702,710 |
| 2021-11-29 | $2.53 | $2.53 | $2.50 | $2.52 | $2.35 | 36,638,180 |
| 2021-11-26 | $2.58 | $2.58 | $2.53 | $2.55 | $2.37 | 35,931,270 |
| 2021-11-25 | $2.73 | $2.74 | $2.69 | $2.71 | $2.38 | 39,242,460 |
| 2021-11-24 | $2.77 | $2.77 | $2.73 | $2.74 | $2.41 | 47,461,410 |
| 2021-11-23 | $2.79 | $2.81 | $2.74 | $2.77 | $2.44 | 51,888,230 |
| 2021-11-22 | $2.75 | $2.79 | $2.73 | $2.79 | $2.45 | 53,891,550 |
| 2021-11-19 | $2.71 | $2.74 | $2.67 | $2.73 | $2.40 | 43,007,760 |
| 2021-11-18 | $2.63 | $2.76 | $2.62 | $2.72 | $2.39 | 85,759,060 |
| 2021-11-17 | $2.62 | $2.64 | $2.60 | $2.63 | $2.31 | 24,565,440 |
| 2021-11-16 | $2.63 | $2.65 | $2.61 | $2.62 | $2.30 | 30,578,750 |
| 2021-11-15 | $2.62 | $2.64 | $2.60 | $2.64 | $2.32 | 23,973,300 |
| 2021-11-12 | $2.64 | $2.66 | $2.61 | $2.63 | $2.31 | 27,497,290 |
| 2021-11-11 | $2.60 | $2.65 | $2.59 | $2.65 | $2.33 | 30,786,880 |
| 2021-11-10 | $2.60 | $2.62 | $2.57 | $2.61 | $2.30 | 32,677,160 |
| 2021-11-09 | $2.61 | $2.63 | $2.58 | $2.61 | $2.30 | 32,324,980 |
| 2021-11-08 | $2.61 | $2.65 | $2.60 | $2.62 | $2.30 | 27,346,170 |
| 2021-11-05 | $2.63 | $2.64 | $2.61 | $2.61 | $2.30 | 35,913,920 |
| 2021-11-04 | $2.70 | $2.70 | $2.63 | $2.65 | $2.33 | 41,151,590 |
| 2021-11-03 | $2.65 | $2.70 | $2.62 | $2.69 | $2.37 | 41,856,360 |
| 2021-11-02 | $2.71 | $2.71 | $2.60 | $2.65 | $2.33 | 53,608,810 |
| 2021-11-01 | $2.65 | $2.72 | $2.63 | $2.71 | $2.38 | 69,568,710 |
| 2021-10-29 | $2.51 | $2.69 | $2.51 | $2.67 | $2.35 | 95,315,380 |
| 2021-10-28 | $2.50 | $2.58 | $2.50 | $2.52 | $2.22 | 65,432,170 |
| 2021-10-27 | $2.49 | $2.50 | $2.44 | $2.46 | $2.16 | 36,828,750 |
| 2021-10-26 | $2.51 | $2.52 | $2.49 | $2.50 | $2.20 | 28,537,080 |
| 2021-10-25 | $2.54 | $2.54 | $2.48 | $2.52 | $2.22 | 34,403,650 |
| 2021-10-22 | $2.62 | $2.63 | $2.53 | $2.55 | $2.24 | 56,496,510 |
| 2021-10-21 | $2.59 | $2.64 | $2.58 | $2.63 | $2.31 | 42,152,200 |
| 2021-10-20 | $2.61 | $2.62 | $2.58 | $2.59 | $2.28 | 34,654,660 |
| 2021-10-19 | $2.61 | $2.65 | $2.60 | $2.62 | $2.30 | 33,646,160 |
| 2021-10-18 | $2.56 | $2.64 | $2.55 | $2.61 | $2.30 | 56,377,400 |
| 2021-10-15 | $2.60 | $2.60 | $2.53 | $2.55 | $2.24 | 43,806,810 |
| 2021-10-14 | $2.61 | $2.63 | $2.58 | $2.60 | $2.29 | 34,949,700 |
| 2021-10-13 | $2.65 | $2.65 | $2.56 | $2.62 | $2.30 | 42,582,820 |
| 2021-10-12 | $2.72 | $2.73 | $2.62 | $2.64 | $2.32 | 62,129,160 |
| 2021-10-11 | $2.77 | $2.79 | $2.70 | $2.72 | $2.39 | 59,916,360 |
| 2021-10-08 | $2.80 | $2.90 | $2.75 | $2.78 | $2.44 | 91,545,790 |
| 2021-10-07 | $2.78 | $2.78 | $2.78 | $2.78 | $2.44 | 0 |
| 2021-10-06 | $2.78 | $2.78 | $2.78 | $2.78 | $2.44 | 0 |
| 2021-09-30 | $2.76 | $2.80 | $2.71 | $2.78 | $2.44 | 57,405,410 |
| 2021-09-29 | $2.82 | $2.91 | $2.75 | $2.77 | $2.44 | 78,856,480 |
| 2021-09-28 | $2.77 | $2.87 | $2.75 | $2.84 | $2.50 | 55,725,580 |
| 2021-09-27 | $2.85 | $2.86 | $2.73 | $2.77 | $2.44 | 63,369,040 |
| 2021-09-24 | $2.93 | $2.95 | $2.84 | $2.86 | $2.52 | 63,241,470 |
| 2021-09-23 | $2.92 | $2.96 | $2.88 | $2.92 | $2.57 | 67,122,620 |
| 2021-09-22 | $2.71 | $2.92 | $2.69 | $2.91 | $2.56 | 89,288,270 |
| 2021-09-21 | $2.75 | $2.75 | $2.75 | $2.75 | $2.42 | 0 |
| 2021-09-20 | $2.75 | $2.75 | $2.75 | $2.75 | $2.42 | 0 |
| 2021-09-17 | $2.77 | $2.81 | $2.69 | $2.75 | $2.42 | 64,964,370 |
| 2021-09-16 | $2.83 | $2.87 | $2.77 | $2.78 | $2.44 | 66,293,450 |
| 2021-09-15 | $2.80 | $2.86 | $2.77 | $2.82 | $2.48 | 67,196,280 |
| 2021-09-14 | $2.94 | $2.94 | $2.79 | $2.81 | $2.47 | 106,813,130 |
| 2021-09-13 | $2.84 | $2.97 | $2.83 | $2.94 | $2.59 | 115,182,430 |
| 2021-09-10 | $2.85 | $3.00 | $2.82 | $2.85 | $2.51 | 170,903,290 |
| 2021-09-09 | $2.76 | $3.04 | $2.73 | $2.92 | $2.57 | 245,437,300 |
| 2021-09-08 | $2.68 | $2.77 | $2.68 | $2.76 | $2.43 | 81,329,180 |
| 2021-09-07 | $2.63 | $2.69 | $2.61 | $2.68 | $2.36 | 73,413,590 |
| 2021-09-06 | $2.62 | $2.66 | $2.62 | $2.63 | $2.31 | 72,268,630 |
| 2021-09-03 | $2.60 | $2.64 | $2.57 | $2.60 | $2.29 | 78,928,800 |
| 2021-09-02 | $2.57 | $2.60 | $2.54 | $2.59 | $2.28 | 80,340,920 |
| 2021-09-01 | $2.48 | $2.63 | $2.47 | $2.56 | $2.25 | 118,707,060 |
| 2021-08-31 | $2.45 | $2.48 | $2.43 | $2.47 | $2.17 | 30,810,640 |
| 2021-08-30 | $2.49 | $2.50 | $2.44 | $2.45 | $2.15 | 42,005,030 |
| 2021-08-27 | $2.49 | $2.50 | $2.47 | $2.49 | $2.19 | 34,162,360 |
| 2021-08-26 | $2.50 | $2.52 | $2.48 | $2.50 | $2.20 | 49,665,270 |
| 2021-08-25 | $2.48 | $2.52 | $2.47 | $2.52 | $2.22 | 43,488,090 |
| 2021-08-24 | $2.47 | $2.49 | $2.45 | $2.48 | $2.18 | 36,482,410 |
| 2021-08-23 | $2.46 | $2.50 | $2.46 | $2.47 | $2.17 | 44,820,360 |
| 2021-08-20 | $2.45 | $2.48 | $2.43 | $2.47 | $2.17 | 32,514,870 |
| 2021-08-19 | $2.47 | $2.48 | $2.44 | $2.45 | $2.15 | 34,013,920 |
| 2021-08-18 | $2.45 | $2.48 | $2.45 | $2.48 | $2.18 | 22,836,000 |
| 2021-08-17 | $2.48 | $2.52 | $2.45 | $2.46 | $2.16 | 37,502,110 |
| 2021-08-16 | $2.47 | $2.50 | $2.46 | $2.49 | $2.19 | 30,957,950 |
| 2021-08-13 | $2.45 | $2.47 | $2.44 | $2.46 | $2.16 | 20,055,010 |
| 2021-08-12 | $2.45 | $2.47 | $2.44 | $2.45 | $2.15 | 32,663,150 |
| 2021-08-11 | $2.42 | $2.47 | $2.42 | $2.45 | $2.15 | 30,795,040 |
| 2021-08-10 | $2.42 | $2.43 | $2.41 | $2.43 | $2.14 | 12,603,990 |
| 2021-08-09 | $2.41 | $2.44 | $2.40 | $2.43 | $2.14 | 18,181,340 |
| 2021-08-06 | $2.42 | $2.42 | $2.40 | $2.41 | $2.12 | 18,273,260 |
| 2021-08-05 | $2.42 | $2.43 | $2.41 | $2.42 | $2.13 | 18,701,880 |
| 2021-08-04 | $2.45 | $2.46 | $2.42 | $2.44 | $2.15 | 29,481,500 |
| 2021-08-03 | $2.42 | $2.46 | $2.40 | $2.45 | $2.15 | 41,394,950 |
| 2021-08-02 | $2.42 | $2.44 | $2.39 | $2.43 | $2.14 | 35,209,900 |
| 2021-07-30 | $2.42 | $2.45 | $2.40 | $2.43 | $2.14 | 38,253,260 |
| 2021-07-29 | $2.43 | $2.44 | $2.40 | $2.43 | $2.14 | 33,666,540 |
| 2021-07-28 | $2.44 | $2.46 | $2.42 | $2.43 | $2.14 | 35,563,150 |
| 2021-07-27 | $2.49 | $2.49 | $2.44 | $2.45 | $2.15 | 32,646,330 |
| 2021-07-26 | $2.55 | $2.55 | $2.45 | $2.48 | $2.18 | 70,167,660 |
| 2021-07-23 | $2.48 | $2.58 | $2.47 | $2.55 | $2.24 | 79,015,590 |
| 2021-07-22 | $2.43 | $2.50 | $2.42 | $2.48 | $2.18 | 38,798,940 |
| 2021-07-21 | $2.44 | $2.46 | $2.41 | $2.44 | $2.15 | 20,562,440 |
| 2021-07-20 | $2.44 | $2.46 | $2.43 | $2.45 | $2.15 | 14,610,730 |
| 2021-07-19 | $2.47 | $2.49 | $2.44 | $2.45 | $2.15 | 18,098,600 |
| 2021-07-16 | $2.47 | $2.51 | $2.46 | $2.48 | $2.18 | 27,311,060 |
| 2021-07-15 | $2.45 | $2.48 | $2.44 | $2.47 | $2.17 | 21,059,520 |
| 2021-07-14 | $2.46 | $2.47 | $2.43 | $2.45 | $2.15 | 18,843,490 |
| 2021-07-13 | $2.42 | $2.47 | $2.41 | $2.47 | $2.17 | 36,282,140 |
| 2021-07-12 | $2.42 | $2.44 | $2.41 | $2.41 | $2.12 | 21,163,120 |
| 2021-07-08 | $2.42 | $2.42 | $2.39 | $2.39 | $2.10 | 20,493,240 |
| 2021-07-07 | $2.42 | $2.43 | $2.41 | $2.42 | $2.13 | 13,691,490 |
| 2021-07-06 | $2.40 | $2.44 | $2.40 | $2.43 | $2.14 | 29,933,450 |
| 2021-07-05 | $2.39 | $2.41 | $2.39 | $2.41 | $2.12 | 11,574,190 |
| 2021-07-02 | $2.41 | $2.41 | $2.38 | $2.40 | $2.11 | 23,862,330 |
| 2021-07-01 | $2.41 | $2.42 | $2.40 | $2.41 | $2.12 | 13,952,910 |
| 2021-06-30 | $2.41 | $2.42 | $2.41 | $2.41 | $2.12 | 8,122,890 |
| 2021-06-29 | $2.41 | $2.42 | $2.41 | $2.41 | $2.12 | 13,994,960 |
| 2021-06-28 | $2.43 | $2.44 | $2.41 | $2.42 | $2.13 | 22,146,560 |
| 2021-06-25 | $2.41 | $2.44 | $2.40 | $2.44 | $2.15 | 23,560,490 |
| 2021-06-24 | $2.41 | $2.42 | $2.39 | $2.42 | $2.13 | 19,944,560 |
| 2021-06-23 | $2.39 | $2.42 | $2.38 | $2.42 | $2.13 | 23,997,380 |
| 2021-06-22 | $2.38 | $2.41 | $2.38 | $2.40 | $2.11 | 17,192,270 |
| 2021-06-21 | $2.40 | $2.41 | $2.38 | $2.38 | $2.09 | 17,802,310 |
| 2021-06-18 | $2.42 | $2.42 | $2.40 | $2.42 | $2.13 | 19,688,870 |
| 2021-06-17 | $2.40 | $2.43 | $2.39 | $2.42 | $2.13 | 20,488,940 |
| 2021-06-16 | $2.43 | $2.44 | $2.39 | $2.40 | $2.11 | 28,590,340 |
| 2021-06-15 | $2.46 | $2.47 | $2.44 | $2.44 | $2.15 | 20,174,170 |
| 2021-06-14 | $2.47 | $2.47 | $2.47 | $2.47 | $2.17 | 0 |
| 2021-06-11 | $2.46 | $2.48 | $2.45 | $2.47 | $2.17 | 18,707,670 |
| 2021-06-10 | $2.46 | $2.47 | $2.45 | $2.46 | $2.16 | 18,371,460 |
| 2021-06-09 | $2.44 | $2.48 | $2.43 | $2.46 | $2.16 | 28,404,190 |
| 2021-06-08 | $2.44 | $2.45 | $2.43 | $2.45 | $2.15 | 13,157,220 |
| 2021-06-07 | $2.44 | $2.45 | $2.42 | $2.43 | $2.14 | 15,845,430 |
| 2021-06-04 | $2.46 | $2.47 | $2.43 | $2.44 | $2.15 | 29,136,670 |
| 2021-06-03 | $2.45 | $2.50 | $2.44 | $2.47 | $2.17 | 45,173,210 |
| 2021-06-02 | $2.45 | $2.47 | $2.43 | $2.46 | $2.16 | 38,172,660 |
| 2021-06-01 | $2.44 | $2.46 | $2.42 | $2.45 | $2.15 | 35,570,320 |
| 2021-05-31 | $2.46 | $2.46 | $2.42 | $2.44 | $2.15 | 35,495,100 |
| 2021-05-28 | $2.48 | $2.49 | $2.45 | $2.46 | $2.16 | 34,603,260 |
| 2021-05-27 | $2.51 | $2.51 | $2.47 | $2.48 | $2.18 | 38,957,900 |
| 2021-05-26 | $2.52 | $2.53 | $2.50 | $2.51 | $2.21 | 30,013,080 |
| 2021-05-25 | $2.52 | $2.53 | $2.50 | $2.53 | $2.22 | 32,505,550 |
| 2021-05-24 | $2.55 | $2.57 | $2.51 | $2.53 | $2.22 | 32,824,280 |
| 2021-05-21 | $2.54 | $2.57 | $2.53 | $2.56 | $2.25 | 22,819,620 |
| 2021-05-20 | $2.58 | $2.58 | $2.53 | $2.54 | $2.23 | 35,198,460 |
| 2021-05-19 | $2.64 | $2.66 | $2.57 | $2.59 | $2.28 | 41,235,380 |
| 2021-05-18 | $2.69 | $2.69 | $2.63 | $2.65 | $2.33 | 37,185,120 |
| 2021-05-17 | $2.87 | $2.90 | $2.85 | $2.87 | $2.35 | 57,582,700 |
| 2021-05-14 | $2.90 | $2.91 | $2.84 | $2.87 | $2.35 | 53,566,870 |
| 2021-05-13 | $2.92 | $2.95 | $2.86 | $2.88 | $2.36 | 55,605,710 |
| 2021-05-12 | $2.83 | $2.93 | $2.83 | $2.92 | $2.39 | 63,503,110 |
| 2021-05-11 | $2.80 | $2.84 | $2.77 | $2.83 | $2.31 | 63,088,050 |
| 2021-05-10 | $2.78 | $2.80 | $2.76 | $2.78 | $2.27 | 34,534,280 |
| 2021-05-07 | $2.72 | $2.79 | $2.72 | $2.77 | $2.27 | 51,086,810 |
| 2021-05-06 | $2.67 | $2.74 | $2.66 | $2.73 | $2.23 | 59,112,960 |
| 2021-05-05 | $2.66 | $2.66 | $2.66 | $2.66 | $2.18 | 0 |
| 2021-05-04 | $2.66 | $2.66 | $2.66 | $2.66 | $2.18 | 0 |
| 2021-04-30 | $2.65 | $2.67 | $2.64 | $2.66 | $2.18 | 31,966,680 |
| 2021-04-29 | $2.69 | $2.70 | $2.64 | $2.65 | $2.17 | 43,961,420 |
| 2021-04-28 | $2.70 | $2.71 | $2.68 | $2.70 | $2.21 | 20,803,100 |
| 2021-04-27 | $2.67 | $2.71 | $2.66 | $2.70 | $2.21 | 38,006,290 |
| 2021-04-26 | $2.67 | $2.69 | $2.66 | $2.66 | $2.18 | 27,488,180 |
| 2021-04-23 | $2.66 | $2.69 | $2.64 | $2.68 | $2.19 | 36,298,070 |
| 2021-04-22 | $2.66 | $2.69 | $2.65 | $2.66 | $2.18 | 20,505,870 |
| 2021-04-21 | $2.64 | $2.67 | $2.63 | $2.67 | $2.18 | 22,881,370 |
| 2021-04-20 | $2.68 | $2.69 | $2.64 | $2.65 | $2.17 | 32,434,930 |
| 2021-04-19 | $2.68 | $2.71 | $2.67 | $2.69 | $2.20 | 38,818,870 |
| 2021-04-16 | $2.65 | $2.69 | $2.65 | $2.68 | $2.19 | 36,349,090 |
| 2021-04-15 | $2.65 | $2.67 | $2.64 | $2.66 | $2.18 | 20,921,600 |
| 2021-04-14 | $2.65 | $2.67 | $2.63 | $2.65 | $2.17 | 26,330,800 |
| 2021-04-13 | $2.70 | $2.72 | $2.65 | $2.66 | $2.18 | 39,420,630 |
| 2021-04-12 | $2.66 | $2.74 | $2.64 | $2.69 | $2.20 | 56,078,560 |
| 2021-04-09 | $2.66 | $2.72 | $2.64 | $2.66 | $2.18 | 50,917,070 |
| 2021-04-08 | $2.67 | $2.68 | $2.63 | $2.65 | $2.17 | 63,004,730 |
| 2021-04-07 | $2.66 | $2.74 | $2.65 | $2.68 | $2.19 | 92,212,680 |
| 2021-04-06 | $2.65 | $2.68 | $2.62 | $2.62 | $2.14 | 65,939,210 |
| 2021-04-05 | $2.65 | $2.65 | $2.65 | $2.65 | $2.17 | 0 |
| 2021-04-02 | $2.68 | $2.76 | $2.65 | $2.65 | $2.17 | 99,043,230 |
| 2021-04-01 | $2.85 | $2.85 | $2.68 | $2.72 | $2.22 | 193,222,990 |
| 2021-03-31 | $2.55 | $2.75 | $2.55 | $2.75 | $2.25 | 158,348,470 |
| 2021-03-30 | $2.51 | $2.51 | $2.49 | $2.50 | $2.04 | 17,701,420 |
| 2021-03-29 | $2.50 | $2.51 | $2.49 | $2.51 | $2.05 | 20,380,120 |
| 2021-03-26 | $2.48 | $2.51 | $2.48 | $2.51 | $2.05 | 23,717,320 |
| 2021-03-25 | $2.51 | $2.51 | $2.47 | $2.49 | $2.04 | 23,213,870 |
| 2021-03-24 | $2.52 | $2.53 | $2.49 | $2.50 | $2.04 | 23,305,620 |
| 2021-03-23 | $2.55 | $2.57 | $2.50 | $2.52 | $2.06 | 27,958,460 |
| 2021-03-22 | $2.48 | $2.55 | $2.48 | $2.55 | $2.09 | 36,412,020 |
| 2021-03-19 | $2.51 | $2.51 | $2.47 | $2.49 | $2.04 | 38,525,520 |
| 2021-03-18 | $2.52 | $2.54 | $2.50 | $2.52 | $2.06 | 22,958,690 |
| 2021-03-17 | $2.54 | $2.55 | $2.50 | $2.52 | $2.06 | 25,482,940 |
| 2021-03-16 | $2.54 | $2.57 | $2.52 | $2.54 | $2.08 | 28,195,770 |
| 2021-03-15 | $2.50 | $2.61 | $2.49 | $2.55 | $2.09 | 66,153,780 |
| 2021-03-12 | $2.47 | $2.53 | $2.46 | $2.51 | $2.05 | 41,247,700 |
| 2021-03-11 | $2.44 | $2.48 | $2.43 | $2.48 | $2.03 | 32,683,020 |
| 2021-03-10 | $2.50 | $2.50 | $2.44 | $2.44 | $2.00 | 41,378,900 |
| 2021-03-09 | $2.49 | $2.54 | $2.44 | $2.50 | $2.04 | 73,266,090 |
| 2021-03-08 | $2.47 | $2.51 | $2.47 | $2.49 | $2.04 | 47,992,290 |
| 2021-03-05 | $2.43 | $2.48 | $2.42 | $2.47 | $2.02 | 40,742,300 |
| 2021-03-04 | $2.42 | $2.45 | $2.41 | $2.44 | $2.00 | 37,172,290 |
| 2021-03-03 | $2.39 | $2.43 | $2.38 | $2.43 | $1.99 | 27,106,010 |
| 2021-03-02 | $2.43 | $2.43 | $2.38 | $2.40 | $1.96 | 28,368,130 |
| 2021-03-01 | $2.39 | $2.43 | $2.39 | $2.42 | $1.98 | 25,238,580 |
| 2021-02-26 | $2.40 | $2.42 | $2.38 | $2.40 | $1.96 | 30,129,810 |
| 2021-02-25 | $2.42 | $2.44 | $2.41 | $2.42 | $1.98 | 21,680,680 |
| 2021-02-24 | $2.44 | $2.46 | $2.40 | $2.42 | $1.98 | 30,804,590 |
| 2021-02-23 | $2.41 | $2.45 | $2.41 | $2.44 | $2.00 | 30,293,070 |
| 2021-02-22 | $2.41 | $2.46 | $2.40 | $2.41 | $1.97 | 52,438,520 |
| 2021-02-19 | $2.33 | $2.41 | $2.33 | $2.40 | $1.96 | 33,728,130 |
| 2021-02-18 | $2.32 | $2.35 | $2.32 | $2.35 | $1.92 | 28,987,350 |
| 2021-02-17 | $2.31 | $2.31 | $2.31 | $2.31 | $1.89 | 0 |
| 2021-02-16 | $2.31 | $2.31 | $2.31 | $2.31 | $1.89 | 0 |
| 2021-02-15 | $2.31 | $2.31 | $2.31 | $2.31 | $1.89 | 0 |
| 2021-02-12 | $2.31 | $2.31 | $2.31 | $2.31 | $1.89 | 0 |
| 2021-02-11 | $2.31 | $2.31 | $2.31 | $2.31 | $1.89 | 0 |
| 2021-02-10 | $2.29 | $2.31 | $2.28 | $2.31 | $1.89 | 16,026,870 |
| 2021-02-09 | $2.28 | $2.31 | $2.27 | $2.30 | $1.88 | 18,910,240 |
| 2021-02-08 | $2.28 | $2.30 | $2.27 | $2.29 | $1.87 | 16,011,330 |
| 2021-02-05 | $2.26 | $2.28 | $2.25 | $2.28 | $1.86 | 18,486,030 |
| 2021-02-04 | $2.27 | $2.27 | $2.24 | $2.26 | $1.85 | 19,049,470 |
| 2021-02-03 | $2.30 | $2.30 | $2.25 | $2.27 | $1.86 | 28,729,920 |
| 2021-02-02 | $2.28 | $2.33 | $2.28 | $2.30 | $1.88 | 27,962,790 |
| 2021-02-01 | $2.30 | $2.31 | $2.27 | $2.28 | $1.86 | 19,501,330 |
| 2021-01-29 | $2.33 | $2.33 | $2.30 | $2.31 | $1.89 | 22,482,690 |
| 2021-01-28 | $2.33 | $2.33 | $2.31 | $2.33 | $1.91 | 19,433,380 |
| 2021-01-27 | $2.32 | $2.35 | $2.32 | $2.34 | $1.91 | 20,873,730 |
| 2021-01-26 | $2.34 | $2.37 | $2.32 | $2.33 | $1.91 | 24,825,450 |
| 2021-01-25 | $2.40 | $2.41 | $2.34 | $2.36 | $1.93 | 42,948,110 |
| 2021-01-22 | $2.43 | $2.44 | $2.40 | $2.41 | $1.97 | 33,831,590 |
| 2021-01-21 | $2.43 | $2.45 | $2.42 | $2.43 | $1.99 | 22,805,380 |
| 2021-01-20 | $2.44 | $2.46 | $2.42 | $2.44 | $2.00 | 23,739,160 |
| 2021-01-19 | $2.45 | $2.46 | $2.43 | $2.45 | $2.00 | 28,100,160 |
| 2021-01-18 | $2.44 | $2.46 | $2.43 | $2.45 | $2.00 | 25,760,520 |
| 2021-01-15 | $2.45 | $2.47 | $2.44 | $2.45 | $2.00 | 28,218,460 |
| 2021-01-14 | $2.43 | $2.48 | $2.42 | $2.46 | $2.01 | 40,697,810 |
| 2021-01-13 | $2.42 | $2.44 | $2.40 | $2.44 | $2.00 | 33,584,540 |
| 2021-01-12 | $2.41 | $2.44 | $2.40 | $2.42 | $1.98 | 31,841,030 |
| 2021-01-11 | $2.44 | $2.46 | $2.40 | $2.42 | $1.98 | 37,122,310 |
| 2021-01-08 | $2.43 | $2.46 | $2.42 | $2.46 | $2.01 | 31,780,420 |
| 2021-01-07 | $2.48 | $2.50 | $2.43 | $2.43 | $1.99 | 52,640,570 |
| 2021-01-06 | $2.50 | $2.50 | $2.46 | $2.48 | $2.03 | 42,418,990 |
| 2021-01-05 | $2.46 | $2.53 | $2.42 | $2.51 | $2.05 | 83,343,090 |
| 2021-01-04 | $2.48 | $2.48 | $2.45 | $2.46 | $2.01 | 41,379,940 |
| 2021-01-01 | $2.48 | $2.48 | $2.48 | $2.48 | $2.03 | 0 |
| 2020-12-31 | $2.47 | $2.49 | $2.46 | $2.48 | $2.03 | 38,089,460 |
| 2020-12-30 | $2.47 | $2.52 | $2.45 | $2.47 | $2.02 | 47,476,540 |
| 2020-12-29 | $2.44 | $2.50 | $2.44 | $2.48 | $2.03 | 48,335,700 |
| 2020-12-28 | $2.46 | $2.50 | $2.43 | $2.45 | $2.00 | 42,917,950 |
| 2020-12-25 | $2.42 | $2.48 | $2.41 | $2.47 | $2.02 | 36,255,230 |
| 2020-12-24 | $2.47 | $2.47 | $2.41 | $2.42 | $1.98 | 37,250,610 |
| 2020-12-23 | $2.45 | $2.48 | $2.45 | $2.46 | $2.01 | 26,315,060 |
| 2020-12-22 | $2.49 | $2.50 | $2.44 | $2.45 | $2.00 | 34,271,880 |
| 2020-12-21 | $2.51 | $2.53 | $2.49 | $2.51 | $2.05 | 27,644,870 |
| 2020-12-18 | $2.50 | $2.54 | $2.50 | $2.52 | $2.06 | 29,333,680 |
| 2020-12-17 | $2.47 | $2.52 | $2.46 | $2.51 | $2.05 | 31,184,630 |
| 2020-12-16 | $2.48 | $2.49 | $2.45 | $2.48 | $2.03 | 19,299,030 |
| 2020-12-15 | $2.47 | $2.48 | $2.44 | $2.47 | $2.02 | 24,374,230 |
| 2020-12-14 | $2.47 | $2.49 | $2.45 | $2.47 | $2.02 | 22,333,930 |
| 2020-12-11 | $2.49 | $2.52 | $2.45 | $2.47 | $2.02 | 32,919,180 |
| 2020-12-10 | $2.50 | $2.51 | $2.48 | $2.50 | $2.04 | 26,438,120 |
| 2020-12-09 | $2.57 | $2.57 | $2.51 | $2.51 | $2.05 | 32,673,530 |
| 2020-12-08 | $2.57 | $2.58 | $2.55 | $2.57 | $2.10 | 22,453,060 |
| 2020-12-07 | $2.65 | $2.66 | $2.57 | $2.58 | $2.11 | 39,971,400 |
| 2020-12-04 | $2.68 | $2.68 | $2.63 | $2.65 | $2.17 | 30,940,540 |
| 2020-12-03 | $2.71 | $2.72 | $2.66 | $2.67 | $2.18 | 36,358,620 |
| 2020-12-02 | $2.68 | $2.72 | $2.66 | $2.71 | $2.22 | 58,627,220 |
| 2020-12-01 | $2.62 | $2.69 | $2.62 | $2.67 | $2.18 | 46,291,760 |
| 2020-11-30 | $2.61 | $2.67 | $2.60 | $2.62 | $2.14 | 55,961,060 |
| 2020-11-27 | $2.60 | $2.63 | $2.56 | $2.60 | $2.13 | 29,404,990 |
| 2020-11-26 | $2.60 | $2.64 | $2.58 | $2.60 | $2.13 | 34,477,180 |
| 2020-11-25 | $2.65 | $2.67 | $2.59 | $2.60 | $2.13 | 39,594,690 |
| 2020-11-24 | $2.65 | $2.69 | $2.63 | $2.64 | $2.16 | 41,500,040 |
| 2020-11-23 | $2.62 | $2.67 | $2.62 | $2.64 | $2.16 | 49,383,360 |
| 2020-11-20 | $2.59 | $2.65 | $2.58 | $2.63 | $2.15 | 40,027,840 |
| 2020-11-19 | $2.62 | $2.64 | $2.58 | $2.60 | $2.13 | 40,490,380 |
| 2020-11-18 | $2.65 | $2.68 | $2.62 | $2.63 | $2.15 | 57,035,600 |
| 2020-11-17 | $2.58 | $2.71 | $2.56 | $2.67 | $2.18 | 121,382,530 |
| 2020-11-16 | $2.60 | $2.66 | $2.57 | $2.58 | $2.11 | 65,056,410 |
| 2020-11-13 | $2.57 | $2.58 | $2.51 | $2.55 | $2.09 | 36,889,130 |
| 2020-11-12 | $2.56 | $2.61 | $2.54 | $2.58 | $2.11 | 59,154,200 |
| 2020-11-11 | $2.55 | $2.60 | $2.52 | $2.55 | $2.09 | 41,254,870 |
| 2020-11-10 | $2.58 | $2.60 | $2.52 | $2.54 | $2.08 | 44,880,930 |
| 2020-11-09 | $2.48 | $2.58 | $2.48 | $2.56 | $2.09 | 67,353,950 |
| 2020-11-06 | $2.46 | $2.51 | $2.44 | $2.48 | $2.03 | 36,988,210 |
| 2020-11-05 | $2.45 | $2.47 | $2.44 | $2.46 | $2.01 | 26,508,830 |
| 2020-11-04 | $2.44 | $2.45 | $2.41 | $2.43 | $1.99 | 16,864,560 |
| 2020-11-03 | $2.40 | $2.45 | $2.39 | $2.44 | $2.00 | 23,944,120 |
| 2020-11-02 | $2.39 | $2.41 | $2.36 | $2.39 | $1.95 | 33,548,700 |
| 2020-10-30 | $2.44 | $2.45 | $2.39 | $2.40 | $1.96 | 31,484,420 |
| 2020-10-29 | $2.43 | $2.47 | $2.41 | $2.44 | $2.00 | 26,668,300 |
| 2020-10-28 | $2.42 | $2.46 | $2.39 | $2.45 | $2.00 | 23,182,020 |
| 2020-10-27 | $2.44 | $2.46 | $2.41 | $2.43 | $1.99 | 22,876,030 |
| 2020-10-26 | $2.45 | $2.46 | $2.43 | $2.45 | $2.00 | 17,215,970 |
| 2020-10-23 | $2.45 | $2.47 | $2.44 | $2.44 | $2.00 | 15,860,900 |
| 2020-10-22 | $2.44 | $2.46 | $2.42 | $2.44 | $2.00 | 23,891,920 |
| 2020-10-21 | $2.48 | $2.49 | $2.43 | $2.44 | $2.00 | 28,814,620 |
| 2020-10-20 | $2.48 | $2.50 | $2.47 | $2.48 | $2.03 | 21,374,760 |
| 2020-10-19 | $2.51 | $2.55 | $2.48 | $2.48 | $2.03 | 26,981,960 |
| 2020-10-16 | $2.48 | $2.52 | $2.48 | $2.50 | $2.04 | 28,630,280 |
| 2020-10-15 | $2.50 | $2.52 | $2.46 | $2.48 | $2.03 | 31,469,320 |
| 2020-10-14 | $2.55 | $2.55 | $2.50 | $2.51 | $2.05 | 21,185,250 |
| 2020-10-13 | $2.57 | $2.57 | $2.54 | $2.55 | $2.09 | 18,318,840 |
| 2020-10-12 | $2.54 | $2.58 | $2.53 | $2.57 | $2.10 | 32,872,730 |
| 2020-10-09 | $2.51 | $2.56 | $2.50 | $2.53 | $2.07 | 27,505,540 |
| 2020-10-08 | $2.49 | $2.49 | $2.49 | $2.49 | $2.04 | 0 |
| 2020-10-07 | $2.49 | $2.49 | $2.49 | $2.49 | $2.04 | 0 |
| 2020-10-06 | $2.49 | $2.49 | $2.49 | $2.49 | $2.04 | 0 |
| 2020-10-05 | $2.49 | $2.49 | $2.49 | $2.49 | $2.04 | 0 |
| 2020-10-02 | $2.49 | $2.49 | $2.49 | $2.49 | $2.04 | 0 |
| 2020-10-01 | $2.49 | $2.49 | $2.49 | $2.49 | $2.04 | 0 |
| 2020-09-30 | $2.51 | $2.52 | $2.46 | $2.49 | $2.04 | 23,872,620 |
| 2020-09-29 | $2.51 | $2.54 | $2.50 | $2.51 | $2.05 | 20,904,650 |
| 2020-09-28 | $2.54 | $2.54 | $2.50 | $2.51 | $2.05 | 22,483,110 |
| 2020-09-25 | $2.53 | $2.55 | $2.50 | $2.54 | $2.08 | 25,074,760 |
| 2020-09-24 | $2.56 | $2.57 | $2.51 | $2.53 | $2.07 | 33,754,660 |
| 2020-09-23 | $2.62 | $2.63 | $2.57 | $2.58 | $2.11 | 37,716,140 |
| 2020-09-22 | $2.65 | $2.65 | $2.60 | $2.61 | $2.13 | 47,788,390 |
| 2020-09-21 | $2.69 | $2.75 | $2.66 | $2.67 | $2.18 | 49,355,530 |
| 2020-09-18 | $2.67 | $2.71 | $2.65 | $2.69 | $2.20 | 51,813,770 |
| 2020-09-17 | $2.70 | $2.77 | $2.66 | $2.69 | $2.20 | 49,518,590 |
| 2020-09-16 | $2.69 | $2.77 | $2.66 | $2.71 | $2.22 | 54,823,650 |
| 2020-09-15 | $2.74 | $2.75 | $2.65 | $2.68 | $2.19 | 58,877,640 |
| 2020-09-14 | $2.63 | $2.80 | $2.62 | $2.75 | $2.25 | 103,627,950 |
| 2020-09-11 | $2.66 | $2.70 | $2.57 | $2.61 | $2.13 | 67,361,230 |
| 2020-09-10 | $2.75 | $2.77 | $2.66 | $2.67 | $2.18 | 84,324,570 |
| 2020-09-09 | $2.55 | $2.81 | $2.54 | $2.73 | $2.23 | 174,521,560 |
| 2020-09-08 | $2.52 | $2.59 | $2.49 | $2.57 | $2.10 | 51,794,300 |
| 2020-09-07 | $2.54 | $2.57 | $2.51 | $2.52 | $2.06 | 34,716,200 |
| 2020-09-04 | $2.54 | $2.55 | $2.50 | $2.54 | $2.08 | 32,735,010 |
| 2020-09-03 | $2.59 | $2.64 | $2.56 | $2.57 | $2.10 | 52,365,200 |
| 2020-09-02 | $2.57 | $2.61 | $2.55 | $2.58 | $2.11 | 48,936,010 |
| 2020-09-01 | $2.60 | $2.63 | $2.55 | $2.56 | $2.09 | 64,014,890 |
| 2020-08-31 | $2.70 | $2.70 | $2.60 | $2.61 | $2.13 | 133,803,280 |
| 2020-08-28 | $2.50 | $2.75 | $2.49 | $2.72 | $2.22 | 200,145,910 |
| 2020-08-27 | $2.50 | $2.54 | $2.48 | $2.50 | $2.04 | 48,950,390 |
| 2020-08-26 | $2.45 | $2.54 | $2.44 | $2.50 | $2.04 | 78,175,680 |
| 2020-08-25 | $2.47 | $2.48 | $2.41 | $2.43 | $1.99 | 36,373,400 |
| 2020-08-24 | $2.51 | $2.51 | $2.46 | $2.47 | $2.02 | 30,481,510 |
| 2020-08-21 | $2.49 | $2.51 | $2.48 | $2.50 | $2.04 | 21,656,160 |
| 2020-08-20 | $2.51 | $2.53 | $2.47 | $2.49 | $2.04 | 32,990,130 |
| 2020-08-19 | $2.50 | $2.55 | $2.47 | $2.52 | $2.06 | 52,794,300 |
| 2020-08-18 | $2.52 | $2.53 | $2.47 | $2.50 | $2.04 | 29,247,010 |
| 2020-08-17 | $2.47 | $2.53 | $2.46 | $2.51 | $2.05 | 38,833,660 |
| 2020-08-14 | $2.44 | $2.47 | $2.43 | $2.46 | $2.01 | 20,360,740 |
| 2020-08-13 | $2.44 | $2.46 | $2.42 | $2.45 | $2.00 | 22,169,450 |
| 2020-08-12 | $2.45 | $2.46 | $2.39 | $2.43 | $1.99 | 29,530,910 |
| 2020-08-11 | $2.48 | $2.51 | $2.44 | $2.45 | $2.00 | 29,020,820 |
| 2020-08-10 | $2.45 | $2.49 | $2.44 | $2.47 | $2.02 | 21,845,690 |
| 2020-08-07 | $2.49 | $2.49 | $2.43 | $2.45 | $2.00 | 27,757,410 |
| 2020-08-06 | $2.53 | $2.54 | $2.47 | $2.49 | $2.04 | 34,983,360 |
| 2020-08-05 | $2.50 | $2.56 | $2.47 | $2.53 | $2.07 | 42,761,590 |
| 2020-08-04 | $2.49 | $2.55 | $2.46 | $2.51 | $2.05 | 51,228,790 |
| 2020-08-03 | $2.44 | $2.50 | $2.43 | $2.48 | $2.03 | 51,113,240 |
| 2020-07-31 | $2.43 | $2.47 | $2.40 | $2.43 | $1.99 | 37,351,740 |
| 2020-07-30 | $2.44 | $2.45 | $2.41 | $2.43 | $1.99 | 30,719,510 |
| 2020-07-29 | $2.40 | $2.44 | $2.38 | $2.44 | $2.00 | 21,564,070 |
| 2020-07-28 | $2.42 | $2.43 | $2.39 | $2.40 | $1.96 | 17,322,490 |
| 2020-07-27 | $2.41 | $2.44 | $2.39 | $2.41 | $1.97 | 24,573,170 |
| 2020-07-24 | $2.48 | $2.49 | $2.40 | $2.41 | $1.97 | 37,409,330 |
| 2020-07-23 | $2.45 | $2.51 | $2.43 | $2.48 | $2.03 | 55,317,760 |
| 2020-07-22 | $2.46 | $2.50 | $2.44 | $2.47 | $2.02 | 32,595,280 |
| 2020-07-21 | $2.48 | $2.52 | $2.45 | $2.46 | $2.01 | 31,498,880 |
| 2020-07-20 | $2.39 | $2.48 | $2.39 | $2.48 | $2.03 | 40,056,700 |
| 2020-07-17 | $2.40 | $2.42 | $2.37 | $2.38 | $1.95 | 39,518,970 |
| 2020-07-16 | $2.46 | $2.48 | $2.38 | $2.39 | $1.95 | 49,946,560 |
| 2020-07-15 | $2.55 | $2.57 | $2.45 | $2.46 | $2.01 | 57,790,810 |
| 2020-07-14 | $2.60 | $2.61 | $2.51 | $2.54 | $2.08 | 68,608,030 |
| 2020-07-13 | $2.58 | $2.63 | $2.54 | $2.61 | $2.13 | 68,037,800 |
| 2020-07-10 | $2.58 | $2.66 | $2.54 | $2.59 | $2.12 | 76,601,680 |
| 2020-07-09 | $2.58 | $2.64 | $2.55 | $2.60 | $2.13 | 76,870,470 |
| 2020-07-08 | $2.45 | $2.56 | $2.44 | $2.55 | $2.09 | 68,976,520 |
| 2020-07-07 | $2.49 | $2.54 | $2.43 | $2.46 | $2.01 | 76,966,580 |
| 2020-07-06 | $2.34 | $2.48 | $2.33 | $2.45 | $2.00 | 69,047,020 |
| 2020-07-03 | $2.28 | $2.32 | $2.28 | $2.32 | $1.90 | 45,928,650 |
| 2020-07-02 | $2.23 | $2.28 | $2.22 | $2.28 | $1.86 | 45,457,800 |
| 2020-07-01 | $2.23 | $2.24 | $2.21 | $2.23 | $1.82 | 19,917,400 |
| 2020-06-30 | $2.22 | $2.24 | $2.22 | $2.23 | $1.82 | 16,987,070 |
| 2020-06-29 | $2.23 | $2.24 | $2.21 | $2.23 | $1.82 | 21,289,520 |
| 2020-06-26 | $2.24 | $2.24 | $2.24 | $2.24 | $1.83 | 0 |
| 2020-06-25 | $2.24 | $2.24 | $2.24 | $2.24 | $1.83 | 0 |
| 2020-06-24 | $2.25 | $2.26 | $2.22 | $2.24 | $1.83 | 16,685,240 |
| 2020-06-23 | $2.23 | $2.25 | $2.22 | $2.25 | $1.84 | 16,212,620 |
| 2020-06-22 | $2.25 | $2.26 | $2.23 | $2.23 | $1.82 | 20,747,430 |
| 2020-06-19 | $2.22 | $2.26 | $2.22 | $2.25 | $1.84 | 32,330,440 |
| 2020-06-18 | $2.19 | $2.23 | $2.18 | $2.23 | $1.82 | 24,730,090 |
| 2020-06-17 | $2.21 | $2.21 | $2.18 | $2.20 | $1.80 | 22,230,400 |
| 2020-06-16 | $2.18 | $2.21 | $2.18 | $2.21 | $1.81 | 20,686,750 |
| 2020-06-15 | $2.18 | $2.19 | $2.17 | $2.18 | $1.78 | 20,263,210 |
| 2020-06-12 | $2.16 | $2.19 | $2.15 | $2.19 | $1.79 | 28,502,910 |
| 2020-06-11 | $2.20 | $2.20 | $2.18 | $2.18 | $1.78 | 18,560,410 |
| 2020-06-10 | $2.20 | $2.21 | $2.18 | $2.19 | $1.79 | 21,188,620 |
| 2020-06-09 | $2.28 | $2.28 | $2.26 | $2.27 | $1.78 | 22,693,800 |
| 2020-06-08 | $2.29 | $2.30 | $2.27 | $2.27 | $1.78 | 19,712,820 |
| 2020-06-05 | $2.28 | $2.29 | $2.27 | $2.28 | $1.79 | 13,716,190 |
| 2020-06-04 | $2.28 | $2.29 | $2.27 | $2.28 | $1.79 | 19,871,520 |
| 2020-06-03 | $2.30 | $2.31 | $2.27 | $2.27 | $1.78 | 26,035,710 |
| 2020-06-02 | $2.26 | $2.33 | $2.25 | $2.30 | $1.81 | 37,472,040 |
| 2020-06-01 | $2.23 | $2.28 | $2.22 | $2.26 | $1.78 | 26,788,810 |
| 2020-05-29 | $2.25 | $2.26 | $2.21 | $2.21 | $1.74 | 29,450,970 |
| 2020-05-28 | $2.24 | $2.26 | $2.24 | $2.26 | $1.78 | 13,214,900 |
| 2020-05-27 | $2.24 | $2.25 | $2.23 | $2.25 | $1.77 | 13,392,130 |
| 2020-05-26 | $2.24 | $2.25 | $2.24 | $2.25 | $1.77 | 10,054,630 |
| 2020-05-25 | $2.23 | $2.25 | $2.23 | $2.24 | $1.76 | 7,792,320 |
| 2020-05-22 | $2.24 | $2.25 | $2.23 | $2.23 | $1.75 | 13,703,840 |
| 2020-05-21 | $2.26 | $2.26 | $2.24 | $2.24 | $1.76 | 11,492,920 |
| 2020-05-20 | $2.26 | $2.27 | $2.25 | $2.26 | $1.78 | 11,592,770 |
| 2020-05-19 | $2.27 | $2.28 | $2.26 | $2.26 | $1.78 | 12,311,810 |
| 2020-05-18 | $2.27 | $2.27 | $2.25 | $2.26 | $1.78 | 13,868,360 |
| 2020-05-15 | $2.27 | $2.28 | $2.26 | $2.26 | $1.78 | 16,843,840 |
| 2020-05-14 | $2.27 | $2.27 | $2.25 | $2.27 | $1.78 | 16,690,620 |
| 2020-05-13 | $2.28 | $2.29 | $2.26 | $2.27 | $1.78 | 15,077,280 |
| 2020-05-12 | $2.30 | $2.30 | $2.27 | $2.28 | $1.79 | 17,903,940 |
| 2020-05-11 | $2.31 | $2.32 | $2.29 | $2.30 | $1.81 | 20,093,630 |
| 2020-05-08 | $2.28 | $2.31 | $2.28 | $2.31 | $1.81 | 22,341,940 |
| 2020-05-07 | $2.29 | $2.29 | $2.27 | $2.28 | $1.79 | 20,074,940 |
| 2020-05-06 | $2.26 | $2.30 | $2.26 | $2.29 | $1.80 | 25,604,340 |
| 2020-05-05 | $2.28 | $2.28 | $2.28 | $2.28 | $1.79 | 0 |
| 2020-05-04 | $2.28 | $2.28 | $2.28 | $2.28 | $1.79 | 0 |
| 2020-05-01 | $2.28 | $2.28 | $2.28 | $2.28 | $1.79 | 0 |
| 2020-04-30 | $2.26 | $2.29 | $2.26 | $2.28 | $1.79 | 17,130,960 |
| 2020-04-29 | $2.24 | $2.27 | $2.23 | $2.26 | $1.78 | 12,392,850 |
| 2020-04-28 | $2.27 | $2.27 | $2.21 | $2.23 | $1.75 | 23,190,960 |
| 2020-04-27 | $2.28 | $2.29 | $2.26 | $2.27 | $1.78 | 19,042,120 |
| 2020-04-24 | $2.27 | $2.29 | $2.26 | $2.28 | $1.79 | 22,612,500 |
| 2020-04-23 | $2.27 | $2.31 | $2.25 | $2.27 | $1.78 | 38,154,000 |
| 2020-04-22 | $2.26 | $2.28 | $2.25 | $2.27 | $1.78 | 26,765,520 |
| 2020-04-21 | $2.25 | $2.26 | $2.24 | $2.26 | $1.78 | 16,037,570 |
| 2020-04-20 | $2.25 | $2.26 | $2.24 | $2.25 | $1.77 | 12,971,300 |
| 2020-04-17 | $2.27 | $2.28 | $2.25 | $2.25 | $1.77 | 15,468,730 |
| 2020-04-16 | $2.24 | $2.27 | $2.23 | $2.26 | $1.78 | 21,116,080 |
| 2020-04-15 | $2.25 | $2.26 | $2.24 | $2.24 | $1.76 | 14,603,330 |
| 2020-04-14 | $2.25 | $2.26 | $2.24 | $2.26 | $1.78 | 12,723,130 |
| 2020-04-13 | $2.24 | $2.25 | $2.23 | $2.24 | $1.76 | 9,459,200 |
| 2020-04-10 | $2.26 | $2.26 | $2.23 | $2.25 | $1.77 | 16,607,600 |
| 2020-04-09 | $2.26 | $2.27 | $2.25 | $2.26 | $1.78 | 13,443,320 |
| 2020-04-08 | $2.24 | $2.26 | $2.24 | $2.26 | $1.78 | 16,249,930 |
| 2020-04-07 | $2.25 | $2.26 | $2.24 | $2.25 | $1.77 | 24,546,490 |
| 2020-04-06 | $2.23 | $2.23 | $2.23 | $2.23 | $1.75 | 0 |
| 2020-04-03 | $2.25 | $2.26 | $2.23 | $2.23 | $1.75 | 13,892,410 |
| 2020-04-02 | $2.24 | $2.26 | $2.23 | $2.26 | $1.78 | 18,384,510 |
| 2020-04-01 | $2.26 | $2.28 | $2.25 | $2.25 | $1.77 | 21,348,900 |
| 2020-03-31 | $2.26 | $2.28 | $2.24 | $2.26 | $1.78 | 20,437,170 |
| 2020-03-30 | $2.25 | $2.27 | $2.22 | $2.25 | $1.77 | 29,494,870 |
| 2020-03-27 | $2.28 | $2.29 | $2.26 | $2.28 | $1.79 | 27,911,320 |
| 2020-03-26 | $2.28 | $2.29 | $2.25 | $2.27 | $1.78 | 21,164,090 |
| 2020-03-25 | $2.29 | $2.31 | $2.27 | $2.29 | $1.80 | 31,185,220 |
| 2020-03-24 | $2.26 | $2.28 | $2.24 | $2.27 | $1.78 | 28,049,570 |
| 2020-03-23 | $2.23 | $2.27 | $2.23 | $2.23 | $1.75 | 31,459,580 |
| 2020-03-20 | $2.26 | $2.28 | $2.24 | $2.27 | $1.78 | 21,649,240 |
| 2020-03-19 | $2.23 | $2.26 | $2.20 | $2.26 | $1.78 | 35,492,210 |
| 2020-03-18 | $2.27 | $2.31 | $2.25 | $2.25 | $1.77 | 37,490,880 |
| 2020-03-17 | $2.27 | $2.30 | $2.22 | $2.27 | $1.78 | 27,677,550 |
| 2020-03-16 | $2.33 | $2.34 | $2.26 | $2.27 | $1.78 | 35,824,430 |
| 2020-03-13 | $2.26 | $2.33 | $2.23 | $2.33 | $1.83 | 39,088,480 |
| 2020-03-12 | $2.36 | $2.37 | $2.32 | $2.34 | $1.84 | 33,265,970 |
| 2020-03-11 | $2.39 | $2.44 | $2.38 | $2.39 | $1.88 | 37,808,480 |
| 2020-03-10 | $2.34 | $2.40 | $2.32 | $2.40 | $1.89 | 46,471,710 |
| 2020-03-09 | $2.39 | $2.42 | $2.35 | $2.37 | $1.86 | 44,964,050 |
| 2020-03-06 | $2.44 | $2.45 | $2.41 | $2.43 | $1.91 | 28,570,660 |
| 2020-03-05 | $2.48 | $2.49 | $2.44 | $2.46 | $1.93 | 50,889,950 |
| 2020-03-04 | $2.44 | $2.48 | $2.40 | $2.47 | $1.94 | 66,862,540 |
| 2020-03-03 | $2.40 | $2.53 | $2.39 | $2.46 | $1.93 | 95,408,510 |
| 2020-03-02 | $2.31 | $2.41 | $2.31 | $2.37 | $1.86 | 46,468,080 |
| 2020-02-28 | $2.34 | $2.38 | $2.28 | $2.31 | $1.81 | 54,160,390 |
| 2020-02-27 | $2.34 | $2.46 | $2.33 | $2.39 | $1.88 | 72,047,620 |
| 2020-02-26 | $2.27 | $2.35 | $2.25 | $2.33 | $1.83 | 53,628,850 |
| 2020-02-25 | $2.29 | $2.29 | $2.24 | $2.29 | $1.80 | 49,864,810 |
| 2020-02-24 | $2.34 | $2.35 | $2.31 | $2.32 | $1.82 | 37,099,350 |
| 2020-02-21 | $2.35 | $2.37 | $2.34 | $2.36 | $1.85 | 38,838,260 |
| 2020-02-20 | $2.31 | $2.35 | $2.30 | $2.35 | $1.85 | 40,948,940 |
| 2020-02-19 | $2.31 | $2.33 | $2.30 | $2.31 | $1.81 | 26,309,130 |
| 2020-02-18 | $2.33 | $2.34 | $2.30 | $2.32 | $1.82 | 33,381,130 |
| 2020-02-17 | $2.27 | $2.33 | $2.27 | $2.33 | $1.83 | 34,326,360 |
| 2020-02-14 | $2.27 | $2.28 | $2.26 | $2.27 | $1.78 | 14,712,210 |
| 2020-02-13 | $2.29 | $2.31 | $2.27 | $2.27 | $1.78 | 26,350,710 |
| 2020-02-12 | $2.28 | $2.30 | $2.27 | $2.30 | $1.81 | 23,867,020 |
| 2020-02-11 | $2.28 | $2.32 | $2.27 | $2.29 | $1.80 | 34,499,510 |
| 2020-02-10 | $2.21 | $2.29 | $2.20 | $2.28 | $1.79 | 43,296,090 |
| 2020-02-07 | $2.23 | $2.24 | $2.20 | $2.23 | $1.75 | 33,057,110 |
| 2020-02-06 | $2.23 | $2.25 | $2.19 | $2.24 | $1.76 | 41,355,290 |
| 2020-02-05 | $2.22 | $2.26 | $2.20 | $2.23 | $1.75 | 41,792,300 |
| 2020-02-04 | $2.13 | $2.26 | $2.12 | $2.21 | $1.74 | 54,149,640 |
| 2020-02-03 | $2.22 | $2.23 | $2.22 | $2.22 | $1.74 | 24,260,450 |
| 2020-01-31 | $2.47 | $2.47 | $2.47 | $2.47 | $1.94 | 0 |
| 2020-01-30 | $2.47 | $2.47 | $2.47 | $2.47 | $1.94 | 0 |
| 2020-01-29 | $2.47 | $2.47 | $2.47 | $2.47 | $1.94 | 0 |
| 2020-01-28 | $2.47 | $2.47 | $2.47 | $2.47 | $1.94 | 0 |
| 2020-01-27 | $2.47 | $2.47 | $2.47 | $2.47 | $1.94 | 0 |
| 2020-01-24 | $2.47 | $2.47 | $2.47 | $2.47 | $1.94 | 0 |
| 2020-01-23 | $2.54 | $2.55 | $2.47 | $2.47 | $1.94 | 38,194,920 |
| 2020-01-22 | $2.56 | $2.56 | $2.52 | $2.56 | $2.01 | 28,377,850 |
| 2020-01-21 | $2.59 | $2.60 | $2.56 | $2.56 | $2.01 | 19,129,320 |
| 2020-01-20 | $2.59 | $2.61 | $2.58 | $2.60 | $2.04 | 13,400,200 |
| 2020-01-17 | $2.61 | $2.62 | $2.58 | $2.59 | $2.03 | 21,641,510 |
| 2020-01-16 | $2.63 | $2.63 | $2.60 | $2.61 | $2.05 | 15,887,870 |
| 2020-01-15 | $2.65 | $2.65 | $2.61 | $2.61 | $2.05 | 20,304,000 |
| 2020-01-14 | $2.64 | $2.68 | $2.63 | $2.65 | $2.08 | 28,096,200 |
| 2020-01-13 | $2.65 | $2.65 | $2.62 | $2.64 | $2.07 | 24,614,170 |
| 2020-01-10 | $2.63 | $2.66 | $2.61 | $2.65 | $2.08 | 36,095,040 |
| 2020-01-09 | $2.61 | $2.63 | $2.60 | $2.62 | $2.06 | 17,579,930 |
| 2020-01-08 | $2.64 | $2.64 | $2.59 | $2.60 | $2.04 | 28,116,710 |
| 2020-01-07 | $2.62 | $2.64 | $2.61 | $2.64 | $2.07 | 25,359,170 |
| 2020-01-06 | $2.61 | $2.64 | $2.59 | $2.61 | $2.05 | 28,564,920 |
| 2020-01-03 | $2.63 | $2.63 | $2.61 | $2.62 | $2.06 | 19,947,810 |
| 2020-01-02 | $2.62 | $2.64 | $2.61 | $2.62 | $2.06 | 28,705,990 |
| 2020-01-01 | $2.60 | $2.60 | $2.60 | $2.60 | $2.04 | 0 |
| 2019-12-31 | $2.58 | $2.61 | $2.57 | $2.60 | $2.04 | 25,198,780 |
| 2019-12-30 | $2.54 | $2.58 | $2.53 | $2.58 | $2.03 | 26,041,750 |
| 2019-12-27 | $2.55 | $2.57 | $2.53 | $2.54 | $2.00 | 26,271,590 |
| 2019-12-26 | $2.54 | $2.55 | $2.53 | $2.55 | $2.00 | 10,462,620 |
| 2019-12-25 | $2.54 | $2.56 | $2.53 | $2.54 | $2.00 | 12,845,950 |
| 2019-12-24 | $2.54 | $2.55 | $2.53 | $2.54 | $2.00 | 10,414,110 |
| 2019-12-23 | $2.59 | $2.60 | $2.53 | $2.53 | $1.99 | 29,114,360 |
| 2019-12-20 | $2.61 | $2.62 | $2.59 | $2.60 | $2.04 | 21,939,500 |
| 2019-12-19 | $2.59 | $2.62 | $2.58 | $2.61 | $2.05 | 24,468,860 |
| 2019-12-18 | $2.59 | $2.61 | $2.58 | $2.59 | $2.03 | 22,514,340 |
| 2019-12-17 | $2.56 | $2.60 | $2.56 | $2.59 | $2.03 | 31,596,330 |
| 2019-12-16 | $2.54 | $2.57 | $2.52 | $2.56 | $2.01 | 29,615,680 |
| 2019-12-13 | $2.52 | $2.54 | $2.51 | $2.53 | $1.99 | 21,898,450 |
| 2019-12-12 | $2.51 | $2.52 | $2.50 | $2.51 | $1.97 | 10,877,640 |
| 2019-12-11 | $2.51 | $2.52 | $2.50 | $2.51 | $1.97 | 11,779,620 |
| 2019-12-10 | $2.51 | $2.52 | $2.50 | $2.51 | $1.97 | 13,718,050 |
| 2019-12-09 | $2.51 | $2.53 | $2.51 | $2.52 | $1.98 | 14,919,730 |
| 2019-12-06 | $2.51 | $2.52 | $2.50 | $2.51 | $1.97 | 7,710,880 |
| 2019-12-05 | $2.51 | $2.52 | $2.49 | $2.51 | $1.97 | 18,773,560 |
| 2019-12-04 | $2.50 | $2.52 | $2.49 | $2.52 | $1.98 | 12,138,440 |
| 2019-12-03 | $2.51 | $2.52 | $2.50 | $2.51 | $1.97 | 15,541,930 |
| 2019-12-02 | $2.53 | $2.54 | $2.51 | $2.52 | $1.98 | 14,510,530 |
| 2019-11-29 | $2.52 | $2.54 | $2.50 | $2.53 | $1.99 | 15,379,320 |
| 2019-11-28 | $2.57 | $2.57 | $2.50 | $2.51 | $1.97 | 23,583,650 |
| 2019-11-27 | $2.55 | $2.58 | $2.54 | $2.56 | $2.01 | 22,327,350 |
| 2019-11-26 | $2.60 | $2.60 | $2.53 | $2.53 | $1.99 | 45,007,450 |
| 2019-11-25 | $2.56 | $2.60 | $2.55 | $2.60 | $2.04 | 27,192,990 |
| 2019-11-22 | $2.56 | $2.58 | $2.55 | $2.57 | $2.02 | 16,239,740 |
| 2019-11-21 | $2.57 | $2.57 | $2.54 | $2.56 | $2.01 | 12,177,120 |
| 2019-11-20 | $2.58 | $2.58 | $2.56 | $2.57 | $2.02 | 10,906,260 |
| 2019-11-19 | $2.53 | $2.58 | $2.52 | $2.58 | $2.03 | 12,425,360 |
| 2019-11-18 | $2.50 | $2.53 | $2.49 | $2.53 | $1.99 | 14,173,440 |
| 2019-11-15 | $2.54 | $2.55 | $2.49 | $2.49 | $1.96 | 15,023,010 |
| 2019-11-14 | $2.55 | $2.56 | $2.53 | $2.53 | $1.99 | 13,265,940 |
| 2019-11-13 | $2.57 | $2.58 | $2.54 | $2.55 | $2.00 | 12,779,300 |
| 2019-11-12 | $2.56 | $2.58 | $2.54 | $2.57 | $2.02 | 14,118,450 |
| 2019-11-11 | $2.57 | $2.58 | $2.55 | $2.55 | $2.00 | 25,743,220 |
| 2019-11-08 | $2.61 | $2.61 | $2.57 | $2.58 | $2.03 | 20,279,720 |
| 2019-11-07 | $2.57 | $2.60 | $2.56 | $2.59 | $2.03 | 16,392,750 |
| 2019-11-06 | $2.59 | $2.60 | $2.56 | $2.57 | $2.02 | 14,722,940 |
| 2019-11-05 | $2.57 | $2.60 | $2.56 | $2.58 | $2.03 | 14,918,190 |
| 2019-11-04 | $2.58 | $2.59 | $2.57 | $2.57 | $2.02 | 14,723,680 |
| 2019-11-01 | $2.57 | $2.58 | $2.55 | $2.58 | $2.03 | 16,499,580 |
| 2019-10-31 | $2.55 | $2.58 | $2.54 | $2.58 | $2.03 | 19,726,350 |
| 2019-10-30 | $2.55 | $2.55 | $2.52 | $2.53 | $1.99 | 12,996,230 |
| 2019-10-29 | $2.57 | $2.57 | $2.53 | $2.54 | $2.00 | 14,997,670 |
| 2019-10-28 | $2.55 | $2.58 | $2.54 | $2.57 | $2.02 | 18,475,650 |
| 2019-10-25 | $2.55 | $2.55 | $2.52 | $2.55 | $2.00 | 14,172,610 |
| 2019-10-24 | $2.54 | $2.55 | $2.53 | $2.55 | $2.00 | 12,539,130 |
| 2019-10-23 | $2.55 | $2.57 | $2.53 | $2.54 | $2.00 | 10,515,510 |
| 2019-10-22 | $2.57 | $2.58 | $2.53 | $2.55 | $2.00 | 16,587,970 |
| 2019-10-21 | $2.58 | $2.58 | $2.54 | $2.57 | $2.02 | 14,872,900 |
| 2019-10-18 | $2.61 | $2.63 | $2.55 | $2.57 | $2.02 | 18,345,140 |
| 2019-10-17 | $2.60 | $2.63 | $2.60 | $2.60 | $2.04 | 14,466,230 |
| 2019-10-16 | $2.62 | $2.64 | $2.60 | $2.61 | $2.05 | 17,404,580 |
| 2019-10-15 | $2.63 | $2.65 | $2.60 | $2.62 | $2.06 | 24,270,740 |
| 2019-10-14 | $2.62 | $2.66 | $2.61 | $2.63 | $2.07 | 37,487,600 |
| 2019-10-11 | $2.55 | $2.61 | $2.55 | $2.60 | $2.04 | 28,353,600 |
| 2019-10-10 | $2.51 | $2.56 | $2.50 | $2.55 | $2.00 | 23,679,780 |
| 2019-10-09 | $2.47 | $2.52 | $2.46 | $2.50 | $1.96 | 17,370,880 |
| 2019-10-08 | $2.47 | $2.50 | $2.47 | $2.48 | $1.95 | 11,080,800 |
| 2019-10-07 | $2.46 | $2.46 | $2.46 | $2.46 | $1.93 | 0 |
| 2019-10-04 | $2.46 | $2.46 | $2.46 | $2.46 | $1.93 | 0 |
| 2019-10-03 | $2.46 | $2.46 | $2.46 | $2.46 | $1.93 | 0 |
| 2019-10-02 | $2.46 | $2.46 | $2.46 | $2.46 | $1.93 | 0 |
| 2019-10-01 | $2.46 | $2.46 | $2.46 | $2.46 | $1.93 | 0 |
| 2019-09-30 | $2.48 | $2.49 | $2.46 | $2.46 | $1.93 | 14,631,440 |
| 2019-09-27 | $2.47 | $2.49 | $2.45 | $2.49 | $1.96 | 17,049,610 |
| 2019-09-26 | $2.51 | $2.52 | $2.46 | $2.47 | $1.94 | 17,966,520 |
| 2019-09-25 | $2.54 | $2.54 | $2.49 | $2.50 | $1.96 | 16,544,450 |
| 2019-09-24 | $2.54 | $2.56 | $2.53 | $2.54 | $2.00 | 14,966,820 |
| 2019-09-23 | $2.57 | $2.58 | $2.52 | $2.54 | $2.00 | 19,702,410 |
| 2019-09-20 | $2.57 | $2.58 | $2.55 | $2.58 | $2.03 | 17,686,650 |
| 2019-09-19 | $2.57 | $2.58 | $2.55 | $2.57 | $2.02 | 14,884,480 |
| 2019-09-18 | $2.56 | $2.58 | $2.56 | $2.56 | $2.01 | 14,354,500 |
| 2019-09-17 | $2.61 | $2.62 | $2.55 | $2.57 | $2.02 | 27,615,790 |
| 2019-09-16 | $2.61 | $2.63 | $2.60 | $2.62 | $2.06 | 24,770,220 |
| 2019-09-13 | $2.61 | $2.61 | $2.61 | $2.61 | $2.05 | 0 |
| 2019-09-12 | $2.61 | $2.62 | $2.58 | $2.61 | $2.05 | 22,141,120 |
| 2019-09-11 | $2.60 | $2.62 | $2.59 | $2.61 | $2.05 | 20,580,360 |
| 2019-09-10 | $2.59 | $2.61 | $2.56 | $2.60 | $2.04 | 28,244,980 |
| 2019-09-09 | $2.60 | $2.61 | $2.57 | $2.60 | $2.04 | 24,173,060 |
| 2019-09-06 | $2.58 | $2.62 | $2.56 | $2.59 | $2.03 | 30,825,310 |
| 2019-09-05 | $2.55 | $2.61 | $2.55 | $2.56 | $2.01 | 36,888,090 |
| 2019-09-04 | $2.51 | $2.55 | $2.50 | $2.55 | $2.00 | 24,476,460 |
| 2019-09-03 | $2.53 | $2.54 | $2.51 | $2.51 | $1.97 | 17,106,070 |
| 2019-09-02 | $2.51 | $2.54 | $2.49 | $2.53 | $1.99 | 24,006,620 |
| 2019-08-30 | $2.54 | $2.55 | $2.49 | $2.51 | $1.97 | 21,016,340 |
| 2019-08-29 | $2.56 | $2.56 | $2.52 | $2.53 | $1.99 | 17,906,320 |
| 2019-08-28 | $2.57 | $2.58 | $2.54 | $2.55 | $2.00 | 16,346,290 |
| 2019-08-27 | $2.57 | $2.64 | $2.56 | $2.58 | $2.03 | 42,014,310 |
| 2019-08-26 | $2.54 | $2.59 | $2.51 | $2.54 | $2.00 | 25,723,920 |
| 2019-08-23 | $2.53 | $2.58 | $2.52 | $2.58 | $2.03 | 22,020,600 |
| 2019-08-22 | $2.54 | $2.55 | $2.51 | $2.52 | $1.98 | 12,146,860 |
| 2019-08-21 | $2.51 | $2.56 | $2.51 | $2.53 | $1.99 | 20,636,400 |
| 2019-08-20 | $2.51 | $2.54 | $2.50 | $2.51 | $1.97 | 19,258,610 |
| 2019-08-19 | $2.45 | $2.52 | $2.45 | $2.51 | $1.97 | 23,107,720 |
| 2019-08-16 | $2.45 | $2.46 | $2.43 | $2.44 | $1.92 | 17,877,740 |
| 2019-08-15 | $2.41 | $2.45 | $2.40 | $2.45 | $1.92 | 15,603,630 |
| 2019-08-14 | $2.44 | $2.46 | $2.43 | $2.45 | $1.92 | 16,276,010 |
| 2019-08-13 | $2.40 | $2.44 | $2.39 | $2.42 | $1.90 | 18,446,140 |
| 2019-08-12 | $2.38 | $2.42 | $2.38 | $2.42 | $1.90 | 17,153,240 |
| 2019-08-09 | $2.41 | $2.43 | $2.38 | $2.38 | $1.87 | 17,928,660 |
| 2019-08-08 | $2.40 | $2.42 | $2.39 | $2.41 | $1.89 | 15,137,870 |
| 2019-08-07 | $2.40 | $2.42 | $2.37 | $2.40 | $1.89 | 20,773,390 |
| 2019-08-06 | $2.43 | $2.43 | $2.34 | $2.38 | $1.87 | 34,386,790 |
| 2019-08-05 | $2.55 | $2.55 | $2.46 | $2.47 | $1.94 | 29,273,220 |
| 2019-08-02 | $2.59 | $2.59 | $2.54 | $2.55 | $2.00 | 32,687,340 |
| 2019-08-01 | $2.64 | $2.65 | $2.61 | $2.63 | $2.07 | 17,040,100 |
| 2019-07-31 | $2.66 | $2.67 | $2.64 | $2.65 | $2.08 | 14,426,050 |
| 2019-07-30 | $2.67 | $2.69 | $2.66 | $2.66 | $2.09 | 18,215,960 |
| 2019-07-29 | $2.65 | $2.67 | $2.64 | $2.67 | $2.10 | 21,591,780 |
| 2019-07-26 | $2.64 | $2.68 | $2.62 | $2.65 | $2.08 | 23,916,840 |
| 2019-07-25 | $2.65 | $2.66 | $2.62 | $2.65 | $2.08 | 18,153,000 |
| 2019-07-24 | $2.64 | $2.66 | $2.63 | $2.66 | $2.09 | 22,502,500 |
| 2019-07-23 | $2.62 | $2.64 | $2.61 | $2.63 | $2.07 | 16,556,230 |
| 2019-07-22 | $2.67 | $2.68 | $2.61 | $2.61 | $2.05 | 26,262,640 |
| 2019-07-19 | $2.66 | $2.70 | $2.66 | $2.67 | $2.10 | 21,501,230 |
| 2019-07-18 | $2.68 | $2.69 | $2.65 | $2.66 | $2.09 | 19,475,220 |
| 2019-07-17 | $2.71 | $2.72 | $2.69 | $2.69 | $2.11 | 16,934,800 |
| 2019-07-16 | $2.71 | $2.73 | $2.70 | $2.71 | $2.13 | 13,570,350 |
| 2019-07-15 | $2.70 | $2.74 | $2.66 | $2.72 | $2.14 | 18,276,750 |
| 2019-07-12 | $2.70 | $2.72 | $2.69 | $2.70 | $2.12 | 14,110,360 |
| 2019-07-11 | $2.71 | $2.73 | $2.68 | $2.69 | $2.11 | 12,502,750 |
| 2019-07-10 | $2.72 | $2.73 | $2.69 | $2.70 | $2.12 | 11,439,640 |
| 2019-07-09 | $2.74 | $2.75 | $2.71 | $2.72 | $2.14 | 12,506,100 |
| 2019-07-08 | $2.81 | $2.81 | $2.73 | $2.74 | $2.15 | 22,846,970 |
| 2019-07-05 | $2.81 | $2.81 | $2.79 | $2.81 | $2.21 | 14,471,430 |
| 2019-07-04 | $2.80 | $2.82 | $2.79 | $2.81 | $2.21 | 19,876,840 |
| 2019-07-03 | $2.79 | $2.82 | $2.77 | $2.79 | $2.19 | 21,804,750 |
| 2019-07-02 | $2.81 | $2.81 | $2.79 | $2.80 | $2.20 | 20,349,960 |
| 2019-07-01 | $2.79 | $2.81 | $2.78 | $2.81 | $2.21 | 32,952,140 |
| 2019-06-28 | $2.77 | $2.77 | $2.72 | $2.75 | $2.16 | 18,172,960 |
| 2019-06-27 | $2.77 | $2.79 | $2.76 | $2.77 | $2.18 | 20,816,220 |
| 2019-06-26 | $2.74 | $2.79 | $2.74 | $2.77 | $2.18 | 13,311,090 |
| 2019-06-25 | $2.78 | $2.79 | $2.73 | $2.76 | $2.17 | 20,788,980 |
| 2019-06-24 | $2.81 | $2.81 | $2.77 | $2.79 | $2.19 | 18,260,130 |
| 2019-06-21 | $2.80 | $2.82 | $2.78 | $2.80 | $2.20 | 28,766,630 |
| 2019-06-20 | $2.75 | $2.81 | $2.73 | $2.79 | $2.19 | 33,924,630 |
| 2019-06-19 | $2.75 | $2.79 | $2.73 | $2.76 | $2.17 | 37,865,060 |
| 2019-06-18 | $2.71 | $2.73 | $2.69 | $2.71 | $2.13 | 13,607,200 |
| 2019-06-17 | $2.71 | $2.73 | $2.70 | $2.72 | $2.14 | 12,414,300 |
| 2019-06-14 | $2.73 | $2.74 | $2.71 | $2.72 | $2.14 | 13,215,800 |
| 2019-06-13 | $2.72 | $2.75 | $2.71 | $2.74 | $2.15 | 14,137,460 |
| 2019-06-12 | $2.75 | $2.76 | $2.71 | $2.71 | $2.13 | 16,771,030 |
| 2019-06-11 | $2.70 | $2.76 | $2.69 | $2.75 | $2.16 | 24,654,080 |
| 2019-06-10 | $2.67 | $2.71 | $2.67 | $2.69 | $2.11 | 13,837,990 |
| 2019-06-07 | $2.67 | $2.67 | $2.67 | $2.67 | $2.10 | 0 |
| 2019-06-06 | $2.71 | $2.72 | $2.66 | $2.67 | $2.10 | 13,499,230 |
| 2019-06-05 | $2.72 | $2.73 | $2.68 | $2.71 | $2.13 | 18,817,150 |
| 2019-06-04 | $2.71 | $2.74 | $2.66 | $2.70 | $2.12 | 27,087,140 |
| 2019-06-03 | $2.74 | $2.75 | $2.71 | $2.71 | $2.13 | 14,541,860 |
| 2019-05-31 | $2.75 | $2.77 | $2.72 | $2.73 | $2.14 | 17,004,900 |
| 2019-05-30 | $2.76 | $2.76 | $2.73 | $2.76 | $2.17 | 16,683,690 |
| 2019-05-29 | $2.76 | $2.80 | $2.74 | $2.77 | $2.18 | 16,243,810 |
| 2019-05-28 | $2.78 | $2.81 | $2.75 | $2.77 | $2.18 | 15,463,140 |
| 2019-05-27 | $2.73 | $2.79 | $2.73 | $2.78 | $2.18 | 17,742,070 |
| 2019-05-24 | $2.75 | $2.76 | $2.73 | $2.74 | $2.15 | 14,627,160 |
| 2019-05-23 | $2.85 | $2.85 | $2.80 | $2.82 | $2.16 | 20,171,530 |
| 2019-05-22 | $2.87 | $2.88 | $2.84 | $2.85 | $2.18 | 16,339,540 |
| 2019-05-21 | $2.83 | $2.88 | $2.82 | $2.86 | $2.19 | 20,863,440 |
| 2019-05-20 | $2.88 | $2.88 | $2.77 | $2.83 | $2.17 | 33,181,670 |
| 2019-05-17 | $2.92 | $3.01 | $2.86 | $2.87 | $2.20 | 47,331,200 |
| 2019-05-16 | $2.92 | $2.94 | $2.90 | $2.92 | $2.24 | 21,030,940 |
| 2019-05-15 | $2.86 | $2.97 | $2.86 | $2.93 | $2.24 | 40,915,020 |
| 2019-05-14 | $2.86 | $2.90 | $2.84 | $2.85 | $2.18 | 22,199,820 |
| 2019-05-13 | $2.89 | $2.90 | $2.87 | $2.89 | $2.21 | 21,917,120 |
| 2019-05-10 | $2.87 | $2.92 | $2.82 | $2.92 | $2.24 | 32,275,450 |
| 2019-05-09 | $2.88 | $2.92 | $2.84 | $2.85 | $2.18 | 30,481,400 |
| 2019-05-08 | $2.82 | $2.95 | $2.79 | $2.91 | $2.23 | 46,539,210 |
| 2019-05-07 | $2.76 | $2.88 | $2.76 | $2.87 | $2.20 | 61,514,690 |
| 2019-05-06 | $2.90 | $2.90 | $2.69 | $2.76 | $2.11 | 79,994,950 |
| 2019-05-03 | $2.98 | $2.98 | $2.98 | $2.98 | $2.28 | 0 |
| 2019-05-02 | $2.98 | $2.98 | $2.98 | $2.98 | $2.28 | 0 |
| 2019-05-01 | $2.98 | $2.98 | $2.98 | $2.98 | $2.28 | 0 |
| 2019-04-30 | $2.93 | $2.99 | $2.91 | $2.98 | $2.28 | 33,897,680 |
| 2019-04-29 | $2.99 | $3.02 | $2.90 | $2.91 | $2.23 | 46,761,390 |
| 2019-04-26 | $2.96 | $3.05 | $2.95 | $2.99 | $2.29 | 66,375,760 |
| 2019-04-25 | $3.11 | $3.11 | $2.97 | $2.98 | $2.28 | 59,560,930 |
| 2019-04-24 | $3.10 | $3.14 | $3.05 | $3.12 | $2.39 | 40,743,400 |
| 2019-04-23 | $3.16 | $3.16 | $3.07 | $3.10 | $2.37 | 46,506,640 |
| 2019-04-22 | $3.24 | $3.25 | $3.13 | $3.14 | $2.40 | 49,991,940 |
| 2019-04-19 | $3.20 | $3.24 | $3.19 | $3.22 | $2.47 | 38,921,830 |
| 2019-04-18 | $3.19 | $3.24 | $3.17 | $3.21 | $2.46 | 47,356,080 |
| 2019-04-17 | $3.16 | $3.20 | $3.15 | $3.19 | $2.44 | 52,051,830 |
| 2019-04-16 | $3.09 | $3.16 | $3.08 | $3.16 | $2.42 | 46,715,920 |
| 2019-04-15 | $3.15 | $3.20 | $3.10 | $3.10 | $2.37 | 57,196,400 |
| 2019-04-12 | $3.16 | $3.18 | $3.11 | $3.12 | $2.39 | 47,270,850 |
| 2019-04-11 | $3.22 | $3.24 | $3.15 | $3.16 | $2.42 | 54,421,180 |
| 2019-04-10 | $3.20 | $3.24 | $3.16 | $3.22 | $2.47 | 59,353,700 |
| 2019-04-09 | $3.22 | $3.24 | $3.18 | $3.21 | $2.46 | 50,432,890 |
| 2019-04-08 | $3.27 | $3.28 | $3.16 | $3.22 | $2.47 | 91,875,820 |
| 2019-04-05 | $3.27 | $3.27 | $3.27 | $3.27 | $2.50 | 0 |
| 2019-04-04 | $3.30 | $3.36 | $3.22 | $3.27 | $2.50 | 91,092,330 |
| 2019-04-03 | $3.20 | $3.30 | $3.20 | $3.28 | $2.51 | 94,121,040 |
| 2019-04-02 | $3.30 | $3.34 | $3.22 | $3.24 | $2.48 | 144,396,300 |
| 2019-04-01 | $3.26 | $3.36 | $3.21 | $3.33 | $2.55 | 161,452,680 |
| 2019-03-29 | $3.13 | $3.30 | $3.06 | $3.24 | $2.48 | 163,835,480 |
| 2019-03-28 | $3.10 | $3.30 | $3.07 | $3.17 | $2.43 | 197,559,880 |
| 2019-03-27 | $3.05 | $3.19 | $3.03 | $3.12 | $2.39 | 127,901,440 |
| 2019-03-26 | $3.16 | $3.30 | $2.98 | $3.09 | $2.37 | 200,540,830 |
| 2019-03-25 | $3.20 | $3.26 | $3.15 | $3.15 | $2.41 | 163,818,990 |
| 2019-03-22 | $3.09 | $3.39 | $3.06 | $3.36 | $2.57 | 330,206,720 |
| 2019-03-21 | $3.05 | $3.09 | $3.04 | $3.08 | $2.36 | 79,232,980 |
| 2019-03-20 | $3.02 | $3.07 | $2.99 | $3.05 | $2.34 | 59,804,790 |
| 2019-03-19 | $3.03 | $3.06 | $3.00 | $3.03 | $2.32 | 53,219,340 |
| 2019-03-18 | $2.95 | $3.03 | $2.92 | $3.03 | $2.32 | 68,742,560 |
| 2019-03-15 | $2.92 | $2.99 | $2.91 | $2.95 | $2.26 | 52,567,410 |
| 2019-03-14 | $2.97 | $3.00 | $2.88 | $2.91 | $2.23 | 67,050,900 |
| 2019-03-13 | $3.07 | $3.07 | $2.96 | $2.99 | $2.29 | 78,678,490 |
| 2019-03-12 | $3.11 | $3.15 | $3.03 | $3.08 | $2.36 | 88,159,020 |
| 2019-03-11 | $2.94 | $3.10 | $2.94 | $3.10 | $2.37 | 87,838,690 |
| 2019-03-08 | $3.09 | $3.16 | $2.95 | $2.95 | $2.26 | 98,041,890 |
| 2019-03-07 | $3.13 | $3.29 | $3.07 | $3.15 | $2.41 | 118,800,600 |
| 2019-03-06 | $2.94 | $3.17 | $2.94 | $3.15 | $2.41 | 131,094,510 |
| 2019-03-05 | $2.91 | $2.96 | $2.88 | $2.96 | $2.27 | 46,336,320 |
| 2019-03-04 | $2.96 | $3.00 | $2.91 | $2.92 | $2.24 | 89,110,880 |
| 2019-03-01 | $2.90 | $2.93 | $2.81 | $2.90 | $2.22 | 60,044,340 |
| 2019-02-28 | $2.90 | $2.94 | $2.87 | $2.89 | $2.21 | 50,819,960 |
| 2019-02-27 | $2.94 | $2.98 | $2.88 | $2.91 | $2.23 | 125,680,880 |
| 2019-02-26 | $2.79 | $3.05 | $2.75 | $2.98 | $2.28 | 213,315,210 |
| 2019-02-25 | $2.64 | $2.80 | $2.63 | $2.77 | $2.12 | 118,662,140 |
| 2019-02-22 | $2.57 | $2.63 | $2.56 | $2.62 | $2.01 | 46,005,950 |
| 2019-02-21 | $2.61 | $2.64 | $2.56 | $2.57 | $1.97 | 54,258,900 |
| 2019-02-20 | $2.60 | $2.64 | $2.59 | $2.61 | $2.00 | 41,088,040 |
| 2019-02-19 | $2.63 | $2.67 | $2.58 | $2.60 | $1.99 | 62,973,830 |
| 2019-02-18 | $2.57 | $2.61 | $2.56 | $2.61 | $2.00 | 52,184,040 |
| 2019-02-15 | $2.56 | $2.60 | $2.55 | $2.55 | $1.95 | 42,153,530 |
| 2019-02-14 | $2.56 | $2.60 | $2.52 | $2.56 | $1.96 | 47,748,340 |
| 2019-02-13 | $2.55 | $2.58 | $2.53 | $2.57 | $1.97 | 46,911,270 |
| 2019-02-12 | $2.51 | $2.58 | $2.50 | $2.55 | $1.95 | 45,902,940 |
| 2019-02-11 | $2.47 | $2.52 | $2.46 | $2.51 | $1.92 | 34,258,850 |
| 2019-02-08 | $2.48 | $2.48 | $2.48 | $2.48 | $1.90 | 0 |
| 2019-02-07 | $2.48 | $2.48 | $2.48 | $2.48 | $1.90 | 0 |
| 2019-02-06 | $2.48 | $2.48 | $2.48 | $2.48 | $1.90 | 0 |
| 2019-02-05 | $2.48 | $2.48 | $2.48 | $2.48 | $1.90 | 0 |
| 2019-02-04 | $2.48 | $2.48 | $2.48 | $2.48 | $1.90 | 0 |
| 2019-02-01 | $2.44 | $2.48 | $2.43 | $2.48 | $1.90 | 32,957,160 |
| 2019-01-31 | $2.45 | $2.46 | $2.42 | $2.44 | $1.87 | 17,609,550 |
| 2019-01-30 | $2.45 | $2.47 | $2.42 | $2.44 | $1.87 | 13,898,760 |
| 2019-01-29 | $2.47 | $2.48 | $2.43 | $2.46 | $1.88 | 22,007,460 |
| 2019-01-28 | $2.49 | $2.51 | $2.47 | $2.49 | $1.91 | 20,267,010 |
| 2019-01-25 | $2.50 | $2.51 | $2.47 | $2.48 | $1.90 | 24,120,040 |
| 2019-01-24 | $2.47 | $2.50 | $2.45 | $2.50 | $1.91 | 16,958,030 |
| 2019-01-23 | $2.44 | $2.47 | $2.44 | $2.47 | $1.89 | 18,465,670 |
| 2019-01-22 | $2.48 | $2.49 | $2.45 | $2.45 | $1.88 | 19,199,320 |
| 2019-01-21 | $2.51 | $2.52 | $2.48 | $2.49 | $1.91 | 26,752,680 |
| 2019-01-18 | $2.48 | $2.54 | $2.47 | $2.51 | $1.92 | 32,347,260 |
| 2019-01-17 | $2.51 | $2.52 | $2.46 | $2.47 | $1.89 | 26,286,740 |
| 2019-01-16 | $2.49 | $2.55 | $2.47 | $2.52 | $1.93 | 37,238,400 |
| 2019-01-15 | $2.48 | $2.50 | $2.46 | $2.50 | $1.91 | 22,913,880 |
| 2019-01-14 | $2.50 | $2.51 | $2.47 | $2.49 | $1.91 | 18,154,480 |
| 2019-01-11 | $2.50 | $2.51 | $2.49 | $2.50 | $1.91 | 22,822,330 |
| 2019-01-10 | $2.51 | $2.54 | $2.48 | $2.49 | $1.91 | 37,454,890 |
| 2019-01-09 | $2.49 | $2.55 | $2.48 | $2.49 | $1.91 | 40,847,680 |
| 2019-01-08 | $2.46 | $2.54 | $2.45 | $2.49 | $1.91 | 48,327,970 |
| 2019-01-07 | $2.42 | $2.48 | $2.41 | $2.45 | $1.88 | 30,982,560 |
| 2019-01-04 | $2.35 | $2.41 | $2.34 | $2.40 | $1.84 | 21,051,850 |
| 2019-01-03 | $2.36 | $2.39 | $2.35 | $2.36 | $1.81 | 15,145,330 |
| 2019-01-02 | $2.39 | $2.41 | $2.36 | $2.36 | $1.81 | 17,192,480 |
| 2019-01-01 | $2.38 | $2.38 | $2.38 | $2.38 | $1.82 | 0 |
| 2018-12-31 | $2.38 | $2.38 | $2.38 | $2.38 | $1.82 | 0 |
| 2018-12-28 | $2.39 | $2.40 | $2.37 | $2.38 | $1.82 | 10,222,610 |
| 2018-12-27 | $2.42 | $2.43 | $2.37 | $2.38 | $1.82 | 14,843,120 |
| 2018-12-26 | $2.40 | $2.41 | $2.38 | $2.40 | $1.84 | 15,541,950 |
| 2018-12-25 | $2.42 | $2.42 | $2.36 | $2.40 | $1.84 | 23,725,540 |
| 2018-12-24 | $2.43 | $2.44 | $2.40 | $2.44 | $1.87 | 11,735,420 |
| 2018-12-21 | $2.40 | $2.43 | $2.39 | $2.43 | $1.86 | 23,006,430 |
| 2018-12-20 | $2.39 | $2.42 | $2.38 | $2.42 | $1.85 | 23,279,570 |
| 2018-12-19 | $2.38 | $2.42 | $2.37 | $2.39 | $1.83 | 29,683,800 |
| 2018-12-18 | $2.44 | $2.47 | $2.36 | $2.37 | $1.82 | 48,382,940 |
| 2018-12-17 | $2.43 | $2.48 | $2.42 | $2.46 | $1.88 | 19,137,520 |
| 2018-12-14 | $2.48 | $2.49 | $2.44 | $2.44 | $1.87 | 19,473,710 |
| 2018-12-13 | $2.46 | $2.50 | $2.44 | $2.47 | $1.89 | 24,507,880 |
| 2018-12-12 | $2.47 | $2.47 | $2.44 | $2.46 | $1.88 | 13,246,910 |
| 2018-12-11 | $2.46 | $2.47 | $2.44 | $2.46 | $1.88 | 15,706,470 |
| 2018-12-10 | $2.48 | $2.49 | $2.44 | $2.45 | $1.88 | 25,050,940 |
| 2018-12-07 | $2.43 | $2.54 | $2.42 | $2.51 | $1.92 | 51,312,560 |
| 2018-12-06 | $2.44 | $2.46 | $2.42 | $2.42 | $1.85 | 20,760,230 |
| 2018-12-05 | $2.44 | $2.47 | $2.42 | $2.45 | $1.88 | 24,282,070 |
| 2018-12-04 | $2.45 | $2.48 | $2.43 | $2.48 | $1.90 | 30,654,970 |
| 2018-12-03 | $2.44 | $2.47 | $2.42 | $2.45 | $1.88 | 32,982,670 |
| 2018-11-30 | $2.37 | $2.40 | $2.35 | $2.38 | $1.82 | 18,325,310 |
| 2018-11-29 | $2.43 | $2.44 | $2.37 | $2.38 | $1.82 | 25,480,600 |
| 2018-11-28 | $2.40 | $2.42 | $2.35 | $2.42 | $1.85 | 21,579,210 |
| 2018-11-27 | $2.42 | $2.43 | $2.39 | $2.41 | $1.85 | 23,859,000 |
| 2018-11-26 | $2.40 | $2.45 | $2.39 | $2.40 | $1.84 | 21,885,430 |
| 2018-11-23 | $2.50 | $2.50 | $2.39 | $2.40 | $1.84 | 40,822,460 |
| 2018-11-22 | $2.50 | $2.51 | $2.47 | $2.49 | $1.91 | 26,061,270 |
| 2018-11-21 | $2.46 | $2.52 | $2.44 | $2.50 | $1.91 | 39,294,570 |
| 2018-11-20 | $2.63 | $2.65 | $2.48 | $2.49 | $1.91 | 105,988,860 |
| 2018-11-19 | $2.50 | $2.69 | $2.48 | $2.68 | $2.05 | 99,186,150 |
| 2018-11-16 | $2.51 | $2.54 | $2.49 | $2.51 | $1.92 | 41,084,180 |
| 2018-11-15 | $2.46 | $2.51 | $2.46 | $2.51 | $1.92 | 33,013,020 |
| 2018-11-14 | $2.46 | $2.53 | $2.46 | $2.47 | $1.89 | 49,874,170 |
| 2018-11-13 | $2.39 | $2.49 | $2.37 | $2.47 | $1.89 | 60,852,450 |
| 2018-11-12 | $2.35 | $2.41 | $2.34 | $2.41 | $1.85 | 32,409,610 |
| 2018-11-09 | $2.36 | $2.36 | $2.33 | $2.35 | $1.80 | 20,717,930 |
| 2018-11-08 | $2.40 | $2.41 | $2.35 | $2.35 | $1.80 | 21,901,970 |
| 2018-11-07 | $2.38 | $2.42 | $2.38 | $2.39 | $1.83 | 21,478,020 |
| 2018-11-06 | $2.40 | $2.41 | $2.37 | $2.39 | $1.83 | 21,220,470 |
| 2018-11-05 | $2.42 | $2.44 | $2.38 | $2.41 | $1.85 | 30,331,610 |
| 2018-11-02 | $2.38 | $2.42 | $2.38 | $2.42 | $1.85 | 41,155,720 |
| 2018-11-01 | $2.37 | $2.40 | $2.34 | $2.36 | $1.81 | 30,860,390 |
| 2018-10-31 | $2.36 | $2.39 | $2.34 | $2.37 | $1.82 | 26,751,460 |
| 2018-10-30 | $2.34 | $2.37 | $2.31 | $2.36 | $1.81 | 21,612,990 |
| 2018-10-29 | $2.37 | $2.39 | $2.33 | $2.34 | $1.79 | 21,015,540 |
| 2018-10-26 | $2.34 | $2.40 | $2.34 | $2.38 | $1.82 | 35,563,330 |
| 2018-10-25 | $2.26 | $2.35 | $2.24 | $2.34 | $1.79 | 31,506,830 |
| 2018-10-24 | $2.28 | $2.34 | $2.28 | $2.31 | $1.77 | 23,277,650 |
| 2018-10-23 | $2.33 | $2.35 | $2.27 | $2.30 | $1.76 | 35,139,010 |
| 2018-10-22 | $2.25 | $2.36 | $2.25 | $2.33 | $1.78 | 48,905,000 |
| 2018-10-19 | $2.15 | $2.24 | $2.15 | $2.24 | $1.72 | 34,211,920 |
| 2018-10-18 | $2.21 | $2.22 | $2.17 | $2.18 | $1.67 | 24,190,450 |
| 2018-10-17 | $2.23 | $2.25 | $2.19 | $2.23 | $1.71 | 28,158,100 |
| 2018-10-16 | $2.26 | $2.28 | $2.18 | $2.21 | $1.69 | 40,213,820 |
| 2018-10-15 | $2.30 | $2.31 | $2.25 | $2.26 | $1.73 | 30,031,650 |
| 2018-10-12 | $2.32 | $2.33 | $2.23 | $2.28 | $1.75 | 48,010,930 |
| 2018-10-11 | $2.44 | $2.45 | $2.30 | $2.32 | $1.78 | 46,421,670 |
| 2018-10-10 | $2.49 | $2.51 | $2.47 | $2.48 | $1.90 | 14,180,650 |
| 2018-10-09 | $2.45 | $2.49 | $2.44 | $2.49 | $1.91 | 21,392,000 |
| 2018-10-08 | $2.48 | $2.50 | $2.44 | $2.44 | $1.87 | 31,456,720 |
| 2018-10-05 | $2.51 | $2.51 | $2.51 | $2.51 | $1.92 | 0 |
| 2018-10-04 | $2.51 | $2.51 | $2.51 | $2.51 | $1.92 | 0 |
| 2018-10-03 | $2.51 | $2.51 | $2.51 | $2.51 | $1.92 | 0 |
| 2018-10-02 | $2.51 | $2.51 | $2.51 | $2.51 | $1.92 | 0 |
| 2018-10-01 | $2.51 | $2.51 | $2.51 | $2.51 | $1.92 | 0 |
| 2018-09-28 | $2.49 | $2.53 | $2.48 | $2.51 | $1.92 | 25,912,740 |
| 2018-09-27 | $2.50 | $2.51 | $2.47 | $2.47 | $1.89 | 20,387,240 |
| 2018-09-26 | $2.49 | $2.53 | $2.47 | $2.50 | $1.91 | 30,480,630 |
| 2018-09-25 | $2.47 | $2.50 | $2.46 | $2.49 | $1.91 | 20,523,560 |
| 2018-09-24 | $2.49 | $2.49 | $2.49 | $2.49 | $1.91 | 0 |
| 2018-09-21 | $2.45 | $2.50 | $2.44 | $2.49 | $1.91 | 28,720,680 |
| 2018-09-20 | $2.43 | $2.47 | $2.43 | $2.44 | $1.87 | 25,719,920 |
| 2018-09-19 | $2.40 | $2.45 | $2.40 | $2.43 | $1.86 | 26,011,660 |
| 2018-09-18 | $2.37 | $2.42 | $2.36 | $2.41 | $1.85 | 19,548,790 |
| 2018-09-17 | $2.40 | $2.40 | $2.36 | $2.38 | $1.82 | 14,561,600 |
| 2018-09-14 | $2.41 | $2.43 | $2.39 | $2.40 | $1.84 | 15,694,920 |
| 2018-09-13 | $2.40 | $2.41 | $2.38 | $2.41 | $1.85 | 18,130,830 |
| 2018-09-12 | $2.37 | $2.40 | $2.36 | $2.39 | $1.83 | 13,052,720 |
| 2018-09-11 | $2.37 | $2.40 | $2.35 | $2.37 | $1.82 | 13,023,120 |
| 2018-09-10 | $2.40 | $2.40 | $2.36 | $2.37 | $1.82 | 15,023,400 |
| 2018-09-07 | $2.39 | $2.42 | $2.38 | $2.39 | $1.83 | 19,146,110 |
| 2018-09-06 | $2.40 | $2.42 | $2.38 | $2.39 | $1.83 | 17,305,410 |
| 2018-09-05 | $2.45 | $2.46 | $2.40 | $2.41 | $1.85 | 22,260,900 |
| 2018-09-04 | $2.45 | $2.47 | $2.44 | $2.46 | $1.88 | 18,249,980 |
| 2018-09-03 | $2.44 | $2.45 | $2.41 | $2.44 | $1.87 | 14,826,610 |
| 2018-08-31 | $2.46 | $2.47 | $2.43 | $2.44 | $1.87 | 15,255,190 |
| 2018-08-30 | $2.49 | $2.50 | $2.45 | $2.46 | $1.88 | 18,255,690 |
| 2018-08-29 | $2.51 | $2.51 | $2.47 | $2.49 | $1.91 | 17,169,810 |
| 2018-08-28 | $2.50 | $2.51 | $2.48 | $2.50 | $1.91 | 25,138,310 |
| 2018-08-27 | $2.44 | $2.50 | $2.43 | $2.49 | $1.91 | 29,969,370 |
| 2018-08-24 | $2.43 | $2.45 | $2.41 | $2.43 | $1.86 | 17,900,860 |
| 2018-08-23 | $2.43 | $2.46 | $2.42 | $2.43 | $1.86 | 18,062,010 |
| 2018-08-22 | $2.46 | $2.46 | $2.42 | $2.43 | $1.86 | 17,906,110 |
| 2018-08-21 | $2.43 | $2.46 | $2.41 | $2.44 | $1.87 | 15,529,270 |
| 2018-08-20 | $2.43 | $2.44 | $2.38 | $2.43 | $1.86 | 23,072,730 |
| 2018-08-17 | $2.46 | $2.47 | $2.41 | $2.42 | $1.85 | 20,330,480 |
| 2018-08-16 | $2.42 | $2.46 | $2.41 | $2.45 | $1.88 | 20,320,740 |
| 2018-08-15 | $2.51 | $2.52 | $2.46 | $2.46 | $1.88 | 26,564,920 |
| 2018-08-14 | $2.53 | $2.53 | $2.50 | $2.52 | $1.93 | 18,620,450 |
| 2018-08-13 | $2.52 | $2.54 | $2.49 | $2.53 | $1.94 | 29,045,090 |
| 2018-08-10 | $2.53 | $2.57 | $2.52 | $2.56 | $1.96 | 30,035,900 |
| 2018-08-09 | $2.49 | $2.56 | $2.46 | $2.53 | $1.94 | 37,914,320 |
| 2018-08-08 | $2.54 | $2.56 | $2.48 | $2.50 | $1.91 | 43,421,600 |
| 2018-08-07 | $2.45 | $2.57 | $2.42 | $2.56 | $1.96 | 56,570,730 |
| 2018-08-06 | $2.45 | $2.49 | $2.41 | $2.43 | $1.86 | 28,616,480 |
| 2018-08-03 | $2.47 | $2.50 | $2.43 | $2.45 | $1.88 | 32,059,680 |
| 2018-08-02 | $2.50 | $2.50 | $2.40 | $2.48 | $1.90 | 48,997,510 |
| 2018-08-01 | $2.57 | $2.61 | $2.50 | $2.50 | $1.91 | 35,740,520 |
| 2018-07-31 | $2.56 | $2.58 | $2.54 | $2.56 | $1.96 | 20,012,440 |
| 2018-07-30 | $2.61 | $2.62 | $2.53 | $2.56 | $1.96 | 37,716,960 |
| 2018-07-27 | $2.61 | $2.62 | $2.58 | $2.62 | $2.01 | 41,294,290 |
| 2018-07-26 | $2.57 | $2.69 | $2.56 | $2.63 | $2.01 | 63,798,630 |
| 2018-07-25 | $2.61 | $2.61 | $2.55 | $2.57 | $1.97 | 56,481,450 |
| 2018-07-24 | $2.46 | $2.62 | $2.44 | $2.61 | $2.00 | 87,332,110 |
| 2018-07-23 | $2.40 | $2.49 | $2.39 | $2.46 | $1.88 | 49,430,580 |
| 2018-07-20 | $2.37 | $2.42 | $2.35 | $2.41 | $1.85 | 29,447,200 |
| 2018-07-19 | $2.41 | $2.41 | $2.36 | $2.37 | $1.82 | 30,353,320 |
| 2018-07-18 | $2.40 | $2.44 | $2.40 | $2.41 | $1.85 | 28,283,730 |
| 2018-07-17 | $2.40 | $2.41 | $2.38 | $2.40 | $1.84 | 21,367,400 |
| 2018-07-16 | $2.40 | $2.41 | $2.38 | $2.40 | $1.84 | 27,461,490 |
| 2018-07-13 | $2.40 | $2.41 | $2.37 | $2.39 | $1.83 | 28,693,840 |
| 2018-07-12 | $2.33 | $2.40 | $2.33 | $2.39 | $1.83 | 37,180,770 |
| 2018-07-11 | $2.38 | $2.38 | $2.31 | $2.33 | $1.78 | 37,251,530 |
| 2018-07-10 | $2.38 | $2.41 | $2.38 | $2.40 | $1.84 | 28,050,460 |
| 2018-07-09 | $2.35 | $2.39 | $2.34 | $2.38 | $1.82 | 35,568,490 |
| 2018-07-06 | $2.30 | $2.37 | $2.26 | $2.35 | $1.80 | 41,230,740 |
| 2018-07-05 | $2.37 | $2.37 | $2.30 | $2.30 | $1.76 | 31,455,170 |
| 2018-07-04 | $2.39 | $2.40 | $2.35 | $2.36 | $1.81 | 40,815,180 |
| 2018-07-03 | $2.35 | $2.40 | $2.33 | $2.40 | $1.84 | 52,180,880 |
| 2018-07-02 | $2.37 | $2.41 | $2.33 | $2.35 | $1.80 | 74,405,420 |
| 2018-06-29 | $2.30 | $2.37 | $2.29 | $2.35 | $1.80 | 87,489,270 |
| 2018-06-28 | $2.37 | $2.39 | $2.26 | $2.28 | $1.75 | 99,561,070 |
| 2018-06-27 | $2.43 | $2.46 | $2.36 | $2.37 | $1.82 | 72,289,300 |
| 2018-06-26 | $2.39 | $2.44 | $2.35 | $2.42 | $1.85 | 55,088,540 |
| 2018-06-25 | $2.47 | $2.50 | $2.42 | $2.44 | $1.87 | 51,234,770 |
| 2018-06-22 | $2.43 | $2.51 | $2.40 | $2.45 | $1.88 | 44,471,760 |
| 2018-06-21 | $2.53 | $2.57 | $2.43 | $2.45 | $1.88 | 57,295,280 |
| 2018-06-20 | $2.54 | $2.59 | $2.38 | $2.56 | $1.96 | 109,436,260 |
| 2018-06-19 | $2.88 | $2.88 | $2.59 | $2.59 | $1.98 | 53,528,010 |
| 2018-06-18 | $2.88 | $2.88 | $2.88 | $2.88 | $2.21 | 0 |
| 2018-06-15 | $2.98 | $2.98 | $2.86 | $2.88 | $2.21 | 16,109,860 |
| 2018-06-14 | $2.96 | $2.99 | $2.94 | $2.97 | $2.27 | 10,095,960 |
| 2018-06-13 | $3.00 | $3.01 | $2.95 | $2.96 | $2.27 | 11,178,520 |
| 2018-06-12 | $3.02 | $3.04 | $2.96 | $3.01 | $2.31 | 25,212,170 |
| 2018-06-11 | $2.99 | $3.06 | $2.99 | $3.02 | $2.31 | 11,461,730 |
| 2018-06-08 | $3.08 | $3.09 | $2.99 | $3.01 | $2.31 | 20,642,830 |
| 2018-06-07 | $3.09 | $3.11 | $3.07 | $3.10 | $2.37 | 13,723,800 |
| 2018-06-06 | $3.11 | $3.11 | $3.07 | $3.10 | $2.37 | 14,623,510 |
| 2018-06-05 | $3.10 | $3.12 | $3.06 | $3.12 | $2.39 | 14,429,420 |
| 2018-06-04 | $3.19 | $3.19 | $3.07 | $3.10 | $2.37 | 24,498,530 |
| 2018-06-01 | $3.20 | $3.23 | $3.15 | $3.19 | $2.44 | 18,662,090 |
| 2018-05-31 | $3.28 | $3.29 | $3.20 | $3.20 | $2.45 | 29,072,520 |
| 2018-05-30 | $3.38 | $3.38 | $3.18 | $3.28 | $2.51 | 28,981,500 |
| 2018-05-29 | $3.36 | $3.42 | $3.36 | $3.41 | $2.61 | 14,508,100 |
| 2018-05-28 | $3.43 | $3.43 | $3.37 | $3.38 | $2.59 | 14,048,140 |
| 2018-05-25 | $3.45 | $3.45 | $3.41 | $3.43 | $2.63 | 11,615,820 |
| 2018-05-24 | $3.43 | $3.46 | $3.42 | $3.45 | $2.64 | 13,590,600 |
| 2018-05-23 | $3.48 | $3.49 | $3.41 | $3.42 | $2.62 | 15,837,540 |
| 2018-05-22 | $3.46 | $3.49 | $3.46 | $3.49 | $2.67 | 14,191,530 |
| 2018-05-21 | $3.46 | $3.49 | $3.46 | $3.48 | $2.67 | 15,465,130 |
| 2018-05-18 | $3.42 | $3.44 | $3.38 | $3.44 | $2.63 | 11,862,270 |
| 2018-05-17 | $3.45 | $3.46 | $3.41 | $3.43 | $2.63 | 9,527,460 |
| 2018-05-16 | $4.55 | $4.57 | $4.53 | $4.54 | $3.42 | 8,682,200 |
| 2018-05-15 | $4.56 | $4.56 | $4.52 | $4.55 | $3.42 | 8,598,090 |
| 2018-05-14 | $4.55 | $4.58 | $4.53 | $4.54 | $3.42 | 7,816,820 |
| 2018-05-11 | $4.60 | $4.61 | $4.52 | $4.53 | $3.41 | 9,000,520 |
| 2018-05-10 | $4.55 | $4.57 | $4.53 | $4.57 | $3.44 | 12,246,140 |
| 2018-05-09 | $4.56 | $4.59 | $4.53 | $4.54 | $3.42 | 7,444,680 |
| 2018-05-08 | $4.52 | $4.58 | $4.50 | $4.56 | $3.43 | 12,136,740 |
| 2018-05-07 | $4.47 | $4.53 | $4.44 | $4.52 | $3.40 | 15,006,040 |
| 2018-05-04 | $4.47 | $4.49 | $4.44 | $4.46 | $3.36 | 9,018,960 |
| 2018-05-03 | $4.44 | $4.49 | $4.40 | $4.47 | $3.36 | 11,578,270 |
| 2018-05-02 | $4.51 | $4.52 | $4.40 | $4.45 | $3.35 | 13,581,240 |
| 2018-05-01 | $4.49 | $4.49 | $4.49 | $4.49 | $3.38 | 0 |
| 2018-04-30 | $4.49 | $4.49 | $4.49 | $4.49 | $3.38 | 0 |
| 2018-04-27 | $4.47 | $4.52 | $4.43 | $4.49 | $3.38 | 14,865,060 |
| 2018-04-26 | $4.51 | $4.55 | $4.40 | $4.45 | $3.35 | 16,638,400 |
| 2018-04-25 | $4.55 | $4.59 | $4.52 | $4.52 | $3.40 | 12,102,280 |
| 2018-04-24 | $4.54 | $4.58 | $4.53 | $4.57 | $3.44 | 14,910,970 |
| 2018-04-23 | $4.60 | $4.61 | $4.48 | $4.51 | $3.39 | 18,636,940 |
| 2018-04-20 | $4.63 | $4.65 | $4.50 | $4.51 | $3.39 | 22,827,480 |
| 2018-04-19 | $4.63 | $4.68 | $4.62 | $4.63 | $3.49 | 20,801,670 |
| 2018-04-18 | $4.67 | $4.70 | $4.59 | $4.65 | $3.50 | 17,653,840 |
| 2018-04-17 | $4.72 | $4.74 | $4.60 | $4.66 | $3.51 | 16,138,740 |
| 2018-04-16 | $4.88 | $4.94 | $4.67 | $4.70 | $3.54 | 21,432,990 |
| 2018-04-13 | $4.83 | $4.92 | $4.83 | $4.87 | $3.67 | 24,970,690 |
| 2018-04-12 | $4.84 | $4.85 | $4.79 | $4.83 | $3.64 | 12,892,620 |
| 2018-04-11 | $4.76 | $4.87 | $4.76 | $4.85 | $3.65 | 18,286,480 |
| 2018-04-10 | $4.75 | $4.78 | $4.69 | $4.75 | $3.58 | 19,477,180 |
| 2018-04-09 | $4.79 | $4.81 | $4.64 | $4.76 | $3.58 | 27,559,220 |
| 2018-04-06 | $4.82 | $4.82 | $4.82 | $4.82 | $3.63 | 0 |
| 2018-04-05 | $4.82 | $4.82 | $4.82 | $4.82 | $3.63 | 0 |
| 2018-04-04 | $4.86 | $4.86 | $4.79 | $4.82 | $3.63 | 9,389,820 |
| 2018-04-03 | $4.76 | $4.87 | $4.72 | $4.82 | $3.63 | 12,048,180 |
| 2018-04-02 | $4.97 | $4.99 | $4.80 | $4.82 | $3.63 | 19,815,320 |
| 2018-03-30 | $4.78 | $4.88 | $4.77 | $4.87 | $3.67 | 18,963,170 |
| 2018-03-29 | $4.74 | $4.77 | $4.71 | $4.77 | $3.59 | 13,549,880 |
| 2018-03-28 | $4.68 | $4.79 | $4.62 | $4.71 | $3.55 | 18,618,130 |
| 2018-03-27 | $4.71 | $4.79 | $4.67 | $4.71 | $3.55 | 27,449,890 |
| 2018-03-26 | $4.47 | $4.68 | $4.40 | $4.66 | $3.51 | 24,348,060 |
| 2018-03-23 | $4.70 | $4.75 | $4.49 | $4.54 | $3.42 | 42,191,970 |
| 2018-03-22 | $4.92 | $4.96 | $4.80 | $4.82 | $3.63 | 23,119,680 |
| 2018-03-21 | $5.02 | $5.05 | $4.90 | $4.92 | $3.70 | 15,084,440 |
| 2018-03-20 | $4.99 | $5.05 | $4.92 | $5.02 | $3.78 | 19,636,490 |
| 2018-03-19 | $5.07 | $5.09 | $5.01 | $5.03 | $3.79 | 12,201,520 |
| 2018-03-16 | $5.06 | $5.12 | $5.04 | $5.07 | $3.82 | 15,335,160 |
| 2018-03-15 | $5.00 | $5.09 | $5.00 | $5.06 | $3.81 | 19,752,910 |
| 2018-03-14 | $5.15 | $5.16 | $5.00 | $5.04 | $3.79 | 30,039,040 |
| 2018-03-13 | $5.25 | $5.25 | $5.10 | $5.17 | $3.89 | 39,857,540 |
| 2018-03-12 | $5.20 | $5.32 | $5.15 | $5.27 | $3.97 | 41,002,400 |
| 2018-03-09 | $5.19 | $5.27 | $5.16 | $5.23 | $3.94 | 45,541,440 |
| 2018-03-08 | $5.03 | $5.16 | $4.98 | $5.14 | $3.87 | 27,332,010 |
| 2018-03-07 | $5.21 | $5.28 | $5.02 | $5.03 | $3.79 | 28,628,420 |
| 2018-03-06 | $5.16 | $5.19 | $5.11 | $5.16 | $3.88 | 17,858,670 |
| 2018-03-05 | $5.12 | $5.20 | $5.10 | $5.16 | $3.88 | 33,325,680 |
| 2018-03-02 | $5.10 | $5.13 | $5.06 | $5.13 | $3.86 | 15,319,710 |
| 2018-03-01 | $5.07 | $5.13 | $5.03 | $5.10 | $3.84 | 19,482,730 |
| 2018-02-28 | $5.01 | $5.11 | $5.01 | $5.09 | $3.83 | 31,506,090 |
| 2018-02-27 | $5.10 | $5.11 | $4.98 | $5.03 | $3.79 | 30,739,900 |
| 2018-02-26 | $5.09 | $5.16 | $5.06 | $5.13 | $3.86 | 44,966,180 |
| 2018-02-23 | $5.05 | $5.31 | $5.03 | $5.08 | $3.82 | 54,432,230 |
| 2018-02-22 | $5.00 | $5.07 | $4.97 | $5.01 | $3.77 | 27,630,810 |
| 2018-02-21 | $4.98 | $4.98 | $4.98 | $4.98 | $3.75 | 0 |
| 2018-02-20 | $4.98 | $4.98 | $4.98 | $4.98 | $3.75 | 0 |
| 2018-02-19 | $4.98 | $4.98 | $4.98 | $4.98 | $3.75 | 0 |
| 2018-02-16 | $4.98 | $4.98 | $4.98 | $4.98 | $3.75 | 0 |
| 2018-02-15 | $4.98 | $4.98 | $4.98 | $4.98 | $3.75 | 0 |
| 2018-02-14 | $4.90 | $4.99 | $4.87 | $4.98 | $3.75 | 20,944,430 |
| 2018-02-13 | $4.83 | $4.94 | $4.82 | $4.90 | $3.69 | 19,461,460 |
| 2018-02-12 | $4.69 | $4.86 | $4.66 | $4.84 | $3.64 | 21,170,240 |
| 2018-02-09 | $4.64 | $4.73 | $4.53 | $4.71 | $3.55 | 43,109,070 |
| 2018-02-08 | $4.64 | $4.77 | $4.64 | $4.71 | $3.55 | 21,032,240 |
| 2018-02-07 | $4.70 | $4.78 | $4.58 | $4.68 | $3.52 | 33,672,360 |
| 2018-02-06 | $4.80 | $4.83 | $4.59 | $4.62 | $3.48 | 37,382,560 |
| 2018-02-05 | $4.78 | $4.90 | $4.75 | $4.88 | $3.67 | 18,647,110 |
| 2018-02-02 | $4.80 | $4.88 | $4.76 | $4.84 | $3.64 | 27,238,390 |
| 2018-02-01 | $5.15 | $5.16 | $4.77 | $4.86 | $3.66 | 64,555,270 |
| 2018-01-31 | $5.12 | $5.18 | $5.11 | $5.14 | $3.87 | 33,232,190 |
| 2018-01-30 | $5.20 | $5.22 | $5.08 | $5.13 | $3.86 | 31,626,730 |
| 2018-01-29 | $5.27 | $5.37 | $5.18 | $5.20 | $3.91 | 44,054,450 |
| 2018-01-26 | $5.27 | $5.31 | $5.19 | $5.28 | $3.97 | 47,671,200 |
| 2018-01-25 | $5.17 | $5.42 | $5.15 | $5.31 | $4.00 | 98,718,310 |
| 2018-01-24 | $5.13 | $5.20 | $5.08 | $5.19 | $3.91 | 47,293,390 |
| 2018-01-23 | $5.12 | $5.17 | $5.09 | $5.15 | $3.88 | 27,060,580 |
| 2018-01-22 | $5.12 | $5.16 | $5.09 | $5.11 | $3.85 | 37,391,470 |
| 2018-01-19 | $5.11 | $5.20 | $5.08 | $5.12 | $3.85 | 52,578,730 |
| 2018-01-18 | $5.15 | $5.18 | $5.09 | $5.11 | $3.85 | 38,496,860 |
| 2018-01-17 | $5.04 | $5.22 | $4.98 | $5.14 | $3.87 | 90,852,250 |
| 2018-01-16 | $4.90 | $5.09 | $4.86 | $5.05 | $3.80 | 52,304,450 |
| 2018-01-15 | $4.87 | $4.93 | $4.81 | $4.91 | $3.70 | 30,122,260 |
| 2018-01-12 | $4.90 | $4.95 | $4.85 | $4.85 | $3.65 | 17,043,120 |
| 2018-01-11 | $4.82 | $4.96 | $4.77 | $4.92 | $3.70 | 38,217,240 |
| 2018-01-10 | $4.86 | $4.89 | $4.77 | $4.82 | $3.63 | 37,749,530 |
| 2018-01-09 | $4.96 | $4.98 | $4.86 | $4.89 | $3.68 | 21,351,420 |
| 2018-01-08 | $4.92 | $4.98 | $4.92 | $4.98 | $3.75 | 24,449,500 |
| 2018-01-05 | $4.96 | $5.03 | $4.90 | $4.94 | $3.72 | 26,610,230 |
| 2018-01-04 | $5.02 | $5.02 | $4.93 | $4.97 | $3.74 | 38,963,460 |
| 2018-01-03 | $4.81 | $5.09 | $4.80 | $5.02 | $3.78 | 88,154,170 |
| 2018-01-02 | $4.68 | $4.83 | $4.67 | $4.80 | $3.61 | 27,155,030 |
| 2018-01-01 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-29 | $4.68 | $4.72 | $4.58 | $4.71 | $3.55 | 30,045,660 |
| 2017-12-28 | $4.65 | $4.71 | $4.64 | $4.70 | $3.54 | 13,328,620 |
| 2017-12-27 | $4.72 | $4.74 | $4.65 | $4.68 | $3.52 | 19,799,280 |
| 2017-12-26 | $4.70 | $4.78 | $4.68 | $4.73 | $3.56 | 24,437,170 |
| 2017-12-25 | $4.88 | $4.91 | $4.65 | $4.70 | $3.54 | 30,492,160 |
| 2017-12-22 | $4.92 | $4.92 | $4.84 | $4.90 | $3.69 | 16,803,130 |
| 2017-12-21 | $4.76 | $4.93 | $4.76 | $4.90 | $3.69 | 37,157,270 |
| 2017-12-20 | $4.80 | $4.84 | $4.73 | $4.79 | $3.61 | 28,836,560 |
| 2017-12-19 | $4.64 | $4.89 | $4.62 | $4.83 | $3.64 | 55,429,960 |
| 2017-12-18 | $4.63 | $4.66 | $4.60 | $4.64 | $3.49 | 12,923,620 |
| 2017-12-15 | $4.61 | $4.67 | $4.54 | $4.63 | $3.49 | 20,539,160 |
| 2017-12-14 | $4.59 | $4.65 | $4.56 | $4.61 | $3.47 | 13,633,570 |
| 2017-12-13 | $4.62 | $4.64 | $4.56 | $4.59 | $3.45 | 16,847,880 |
| 2017-12-12 | $4.67 | $4.67 | $4.63 | $4.64 | $3.49 | 10,599,750 |
| 2017-12-11 | $4.70 | $4.71 | $4.65 | $4.67 | $3.52 | 17,915,170 |
| 2017-12-08 | $4.71 | $4.76 | $4.69 | $4.71 | $3.55 | 10,015,560 |
| 2017-12-07 | $4.68 | $4.76 | $4.63 | $4.71 | $3.55 | 25,380,260 |
| 2017-12-06 | $4.62 | $4.68 | $4.60 | $4.67 | $3.52 | 11,732,600 |
| 2017-12-05 | $4.63 | $4.71 | $4.60 | $4.63 | $3.49 | 28,518,550 |
| 2017-12-04 | $4.70 | $4.73 | $4.63 | $4.63 | $3.49 | 16,348,370 |
| 2017-12-01 | $4.61 | $4.71 | $4.59 | $4.71 | $3.55 | 30,804,880 |
| 2017-11-30 | $4.65 | $4.65 | $4.58 | $4.62 | $3.48 | 13,511,250 |
| 2017-11-29 | $4.58 | $4.64 | $4.54 | $4.64 | $3.49 | 23,505,410 |
| 2017-11-28 | $4.54 | $4.59 | $4.52 | $4.58 | $3.45 | 18,824,170 |
| 2017-11-27 | $4.46 | $4.65 | $4.45 | $4.54 | $3.42 | 33,382,050 |
| 2017-11-24 | $4.40 | $4.46 | $4.40 | $4.45 | $3.35 | 12,521,740 |
| 2017-11-23 | $4.49 | $4.54 | $4.39 | $4.41 | $3.32 | 19,488,920 |
| 2017-11-22 | $4.46 | $4.53 | $4.44 | $4.51 | $3.39 | 21,685,820 |
| 2017-11-21 | $4.42 | $4.48 | $4.40 | $4.47 | $3.36 | 18,033,950 |
| 2017-11-20 | $4.49 | $4.50 | $4.33 | $4.43 | $3.33 | 24,825,340 |
| 2017-11-17 | $4.64 | $4.66 | $4.46 | $4.50 | $3.39 | 32,597,530 |
| 2017-11-16 | $4.68 | $4.72 | $4.63 | $4.64 | $3.49 | 18,006,910 |
| 2017-11-15 | $4.73 | $4.74 | $4.68 | $4.70 | $3.54 | 16,145,550 |
| 2017-11-14 | $4.71 | $4.77 | $4.70 | $4.75 | $3.58 | 23,095,990 |
| 2017-11-13 | $4.78 | $4.79 | $4.68 | $4.71 | $3.55 | 24,754,480 |
| 2017-11-10 | $4.80 | $4.80 | $4.74 | $4.76 | $3.58 | 16,350,720 |
| 2017-11-09 | $4.80 | $4.82 | $4.77 | $4.80 | $3.61 | 14,248,270 |
| 2017-11-08 | $4.82 | $4.84 | $4.79 | $4.80 | $3.61 | 19,265,940 |
| 2017-11-07 | $4.80 | $4.85 | $4.78 | $4.84 | $3.64 | 20,814,290 |
| 2017-11-06 | $4.84 | $4.84 | $4.72 | $4.79 | $3.61 | 21,104,560 |
| 2017-11-03 | $4.94 | $4.94 | $4.80 | $4.84 | $3.64 | 21,424,800 |
| 2017-11-02 | $4.89 | $5.00 | $4.88 | $4.93 | $3.71 | 27,806,940 |
| 2017-11-01 | $4.92 | $4.92 | $4.86 | $4.89 | $3.68 | 15,266,180 |
| 2017-10-31 | $4.84 | $4.93 | $4.84 | $4.92 | $3.70 | 21,927,510 |
| 2017-10-30 | $5.00 | $5.00 | $4.83 | $4.85 | $3.65 | 31,906,730 |
| 2017-10-27 | $4.99 | $5.04 | $4.97 | $4.98 | $3.75 | 16,316,060 |
| 2017-10-26 | $5.00 | $5.04 | $4.97 | $5.01 | $3.77 | 20,530,990 |
| 2017-10-25 | $5.01 | $5.02 | $4.97 | $5.01 | $3.77 | 11,470,550 |
| 2017-10-24 | $5.04 | $5.04 | $4.97 | $5.01 | $3.77 | 19,615,640 |
| 2017-10-23 | $5.07 | $5.08 | $5.01 | $5.05 | $3.80 | 22,240,010 |
| 2017-10-20 | $4.94 | $5.09 | $4.94 | $5.08 | $3.82 | 42,515,940 |
| 2017-10-19 | $5.03 | $5.03 | $4.89 | $4.91 | $3.70 | 39,162,150 |
| 2017-10-18 | $5.02 | $5.09 | $5.01 | $5.04 | $3.79 | 21,382,670 |
| 2017-10-17 | $5.05 | $5.06 | $5.01 | $5.02 | $3.78 | 16,343,050 |
| 2017-10-16 | $5.15 | $5.16 | $5.03 | $5.04 | $3.79 | 22,315,590 |
| 2017-10-13 | $5.10 | $5.15 | $5.08 | $5.15 | $3.88 | 15,520,110 |
| 2017-10-12 | $5.13 | $5.15 | $5.07 | $5.10 | $3.84 | 17,698,010 |
| 2017-10-11 | $5.14 | $5.18 | $5.11 | $5.14 | $3.87 | 22,245,660 |
| 2017-10-10 | $5.09 | $5.15 | $5.07 | $5.14 | $3.87 | 19,749,500 |
| 2017-10-09 | $5.11 | $5.14 | $5.09 | $5.09 | $3.83 | 18,706,440 |
| 2017-10-06 | $5.06 | $5.06 | $5.06 | $5.06 | $3.81 | 0 |
| 2017-10-05 | $5.06 | $5.06 | $5.06 | $5.06 | $3.81 | 0 |
| 2017-10-04 | $5.06 | $5.06 | $5.06 | $5.06 | $3.81 | 0 |
| 2017-10-03 | $5.06 | $5.06 | $5.06 | $5.06 | $3.81 | 0 |
| 2017-10-02 | $5.06 | $5.06 | $5.06 | $5.06 | $3.81 | 0 |
| 2017-09-29 | $5.01 | $5.06 | $4.99 | $5.06 | $3.81 | 17,645,570 |
| 2017-09-28 | $5.03 | $5.04 | $4.99 | $5.00 | $3.76 | 17,359,470 |
| 2017-09-27 | $5.01 | $5.04 | $5.01 | $5.04 | $3.79 | 16,084,530 |
| 2017-09-26 | $5.03 | $5.05 | $4.97 | $5.01 | $3.77 | 24,273,060 |
| 2017-09-25 | $5.09 | $5.10 | $5.01 | $5.01 | $3.77 | 20,195,130 |
| 2017-09-22 | $5.15 | $5.15 | $5.07 | $5.08 | $3.82 | 23,717,920 |
| 2017-09-21 | $5.20 | $5.20 | $5.14 | $5.14 | $3.87 | 21,323,960 |
| 2017-09-20 | $5.18 | $5.21 | $5.13 | $5.20 | $3.91 | 25,964,060 |
| 2017-09-19 | $5.20 | $5.22 | $5.17 | $5.19 | $3.91 | 17,847,560 |
| 2017-09-18 | $5.21 | $5.21 | $5.16 | $5.20 | $3.91 | 24,214,200 |
| 2017-09-15 | $5.29 | $5.29 | $5.20 | $5.21 | $3.92 | 36,394,400 |
| 2017-09-14 | $5.30 | $5.34 | $5.26 | $5.31 | $4.00 | 39,847,940 |
| 2017-09-13 | $5.28 | $5.31 | $5.27 | $5.30 | $3.99 | 20,385,190 |
| 2017-09-12 | $5.29 | $5.32 | $5.26 | $5.28 | $3.97 | 35,253,750 |
| 2017-09-11 | $5.32 | $5.32 | $5.27 | $5.30 | $3.99 | 24,315,560 |
| 2017-09-08 | $5.32 | $5.33 | $5.28 | $5.30 | $3.99 | 26,094,030 |
| 2017-09-07 | $5.30 | $5.38 | $5.27 | $5.31 | $4.00 | 48,068,310 |
| 2017-09-06 | $5.36 | $5.36 | $5.26 | $5.30 | $3.99 | 54,528,690 |
| 2017-09-05 | $5.42 | $5.42 | $5.36 | $5.37 | $4.04 | 38,500,600 |
| 2017-09-04 | $5.42 | $5.44 | $5.38 | $5.42 | $4.08 | 45,693,870 |
| 2017-09-01 | $5.41 | $5.49 | $5.40 | $5.44 | $4.09 | 43,090,890 |
| 2017-08-31 | $5.50 | $5.53 | $5.40 | $5.44 | $4.09 | 63,402,030 |
| 2017-08-30 | $5.51 | $5.53 | $5.47 | $5.51 | $4.15 | 41,058,290 |
| 2017-08-29 | $5.55 | $5.56 | $5.48 | $5.51 | $4.15 | 46,517,340 |
| 2017-08-28 | $5.53 | $5.61 | $5.47 | $5.55 | $4.18 | 60,570,950 |
| 2017-08-25 | $5.40 | $5.51 | $5.40 | $5.49 | $4.13 | 37,325,800 |
| 2017-08-24 | $5.49 | $5.51 | $5.39 | $5.43 | $4.09 | 53,667,410 |
| 2017-08-23 | $5.57 | $5.59 | $5.47 | $5.51 | $4.15 | 42,381,880 |
| 2017-08-22 | $5.71 | $5.75 | $5.55 | $5.59 | $4.21 | 71,042,610 |
| 2017-08-21 | $5.69 | $5.76 | $5.66 | $5.71 | $4.30 | 73,800,690 |
| 2017-08-18 | $5.63 | $5.85 | $5.58 | $5.74 | $4.32 | 170,019,200 |
| 2017-08-17 | $5.47 | $5.62 | $5.45 | $5.60 | $4.22 | 73,512,340 |
| 2017-08-16 | $5.56 | $5.57 | $5.44 | $5.48 | $4.12 | 46,358,510 |
| 2017-08-15 | $5.60 | $5.62 | $5.50 | $5.54 | $4.17 | 52,639,540 |
| 2017-08-14 | $5.44 | $5.59 | $5.43 | $5.58 | $4.20 | 70,205,040 |
| 2017-08-11 | $5.39 | $5.52 | $5.35 | $5.42 | $4.08 | 72,610,010 |
| 2017-08-10 | $5.59 | $5.62 | $5.40 | $5.43 | $4.09 | 76,428,750 |
| 2017-08-09 | $5.54 | $5.69 | $5.51 | $5.59 | $4.21 | 75,437,200 |
| 2017-08-08 | $5.69 | $5.80 | $5.55 | $5.59 | $4.21 | 131,354,760 |
| 2017-08-07 | $5.42 | $5.60 | $5.38 | $5.60 | $4.22 | 92,054,110 |
| 2017-08-04 | $5.52 | $5.64 | $5.44 | $5.45 | $4.10 | 100,600,070 |
| 2017-08-03 | $5.52 | $5.65 | $5.46 | $5.55 | $4.18 | 122,331,170 |
| 2017-08-02 | $5.41 | $5.59 | $5.36 | $5.56 | $4.19 | 152,146,200 |
| 2017-08-01 | $5.25 | $5.45 | $5.22 | $5.42 | $4.08 | 129,430,330 |
| 2017-07-31 | $5.21 | $5.28 | $5.21 | $5.25 | $3.95 | 42,277,100 |
| 2017-07-28 | $5.24 | $5.27 | $5.20 | $5.23 | $3.94 | 31,041,740 |
| 2017-07-27 | $5.17 | $5.36 | $5.16 | $5.28 | $3.97 | 64,497,840 |
| 2017-07-26 | $5.24 | $5.27 | $5.16 | $5.20 | $3.91 | 43,600,290 |
| 2017-07-25 | $5.31 | $5.37 | $5.21 | $5.26 | $3.96 | 52,146,120 |
| 2017-07-24 | $5.20 | $5.37 | $5.17 | $5.33 | $4.01 | 91,218,460 |
| 2017-07-21 | $5.21 | $5.26 | $5.18 | $5.20 | $3.91 | 50,269,480 |
| 2017-07-20 | $5.16 | $5.28 | $5.12 | $5.22 | $3.93 | 65,793,650 |
| 2017-07-19 | $5.01 | $5.20 | $5.01 | $5.19 | $3.91 | 82,148,140 |
| 2017-07-18 | $4.87 | $4.98 | $4.85 | $4.95 | $3.73 | 33,713,740 |
| 2017-07-17 | $5.16 | $5.16 | $4.87 | $4.89 | $3.68 | 69,062,890 |
| 2017-07-14 | $5.13 | $5.18 | $5.12 | $5.14 | $3.87 | 28,264,580 |
| 2017-07-13 | $5.13 | $5.18 | $5.09 | $5.13 | $3.86 | 31,013,270 |
| 2017-07-12 | $5.19 | $5.22 | $5.04 | $5.13 | $3.86 | 49,237,600 |
| 2017-07-11 | $5.26 | $5.31 | $5.17 | $5.18 | $3.90 | 45,300,520 |
| 2017-07-10 | $5.25 | $5.29 | $5.24 | $5.27 | $3.97 | 38,930,710 |
| 2017-07-07 | $5.26 | $5.29 | $5.22 | $5.25 | $3.95 | 38,060,640 |
| 2017-07-06 | $5.26 | $5.36 | $5.23 | $5.27 | $3.97 | 66,395,040 |
| 2017-07-05 | $5.25 | $5.28 | $5.19 | $5.27 | $3.97 | 36,176,610 |
| 2017-07-04 | $5.27 | $5.30 | $5.23 | $5.26 | $3.96 | 27,527,410 |
| 2017-07-03 | $5.21 | $5.29 | $5.19 | $5.27 | $3.97 | 34,256,840 |
| 2017-06-30 | $5.20 | $5.22 | $5.16 | $5.22 | $3.93 | 28,646,920 |
| 2017-06-29 | $5.21 | $5.28 | $5.21 | $5.22 | $3.93 | 29,421,000 |
| 2017-06-28 | $5.30 | $5.30 | $5.19 | $5.20 | $3.91 | 38,065,290 |
| 2017-06-27 | $5.27 | $5.36 | $5.26 | $5.30 | $3.99 | 40,825,960 |
| 2017-06-26 | $5.22 | $5.28 | $5.21 | $5.28 | $3.97 | 43,229,550 |
| 2017-06-23 | $5.26 | $5.29 | $5.11 | $5.23 | $3.94 | 74,722,370 |
| 2017-06-22 | $5.53 | $5.53 | $5.25 | $5.27 | $3.97 | 82,546,270 |
| 2017-06-21 | $5.54 | $5.55 | $5.48 | $5.53 | $4.16 | 45,120,990 |
| 2017-06-20 | $5.52 | $5.55 | $5.49 | $5.54 | $4.17 | 63,676,590 |
| 2017-06-19 | $5.48 | $5.52 | $5.43 | $5.51 | $4.15 | 54,734,810 |
| 2017-06-16 | $5.51 | $5.57 | $5.49 | $5.50 | $4.14 | 56,885,120 |
| 2017-06-15 | $5.53 | $5.56 | $5.46 | $5.54 | $4.17 | 88,182,660 |
| 2017-06-14 | $5.61 | $5.79 | $5.57 | $5.59 | $4.21 | 156,296,450 |
| 2017-06-13 | $5.47 | $5.57 | $5.46 | $5.52 | $4.15 | 62,840,210 |
| 2017-06-12 | $5.51 | $5.59 | $5.46 | $5.48 | $4.12 | 75,951,960 |
| 2017-06-09 | $5.54 | $5.61 | $5.42 | $5.57 | $4.19 | 99,243,090 |
| 2017-06-08 | $5.52 | $5.65 | $5.48 | $5.53 | $4.16 | 125,276,680 |
| 2017-06-07 | $5.28 | $5.56 | $5.28 | $5.54 | $4.17 | 147,232,400 |
| 2017-06-06 | $5.45 | $5.54 | $5.33 | $5.37 | $4.04 | 130,158,590 |
| 2017-06-05 | $5.24 | $5.36 | $5.15 | $5.32 | $4.00 | 77,374,870 |
| 2017-06-02 | $5.10 | $5.25 | $5.08 | $5.22 | $3.93 | 63,593,250 |
| 2017-06-01 | $5.42 | $5.43 | $5.09 | $5.12 | $3.85 | 101,411,110 |
| 2017-05-31 | $5.55 | $5.58 | $5.43 | $5.45 | $4.10 | 68,590,670 |
| 2017-05-30 | $5.46 | $5.46 | $5.46 | $5.46 | $4.11 | 0 |
| 2017-05-29 | $5.46 | $5.46 | $5.46 | $5.46 | $4.11 | 0 |
| 2017-05-26 | $5.49 | $5.59 | $5.45 | $5.46 | $4.11 | 77,405,740 |
| 2017-05-25 | $5.45 | $5.57 | $5.28 | $5.51 | $4.15 | 103,714,590 |
| 2017-05-24 | $5.36 | $5.59 | $5.23 | $5.58 | $4.13 | 91,804,030 |
| 2017-05-23 | $5.55 | $5.63 | $5.38 | $5.40 | $3.99 | 88,729,330 |
| 2017-05-22 | $5.78 | $5.78 | $5.49 | $5.55 | $4.10 | 98,001,850 |
| 2017-05-19 | $5.76 | $5.91 | $5.71 | $5.83 | $4.31 | 111,832,230 |
| 2017-05-18 | $5.88 | $5.95 | $5.72 | $5.77 | $4.27 | 148,717,690 |
| 2017-05-17 | $5.79 | $6.13 | $5.76 | $6.00 | $4.44 | 251,699,850 |
| 2017-05-16 | $5.49 | $5.88 | $5.42 | $5.85 | $4.32 | 182,111,200 |
| 2017-05-15 | $5.63 | $5.74 | $5.52 | $5.53 | $4.09 | 118,720,160 |
| 2017-05-12 | $5.56 | $5.84 | $5.38 | $5.67 | $4.19 | 203,559,940 |
| 2017-05-11 | $5.26 | $5.60 | $5.25 | $5.58 | $4.13 | 151,641,260 |
| 2017-05-10 | $5.69 | $5.73 | $5.27 | $5.31 | $3.93 | 146,853,280 |
| 2017-05-09 | $5.63 | $5.70 | $5.49 | $5.67 | $4.19 | 118,778,740 |
| 2017-05-08 | $6.33 | $6.37 | $5.70 | $5.72 | $4.23 | 221,050,520 |
| 2017-05-05 | $6.35 | $6.55 | $6.33 | $6.33 | $4.68 | 144,484,890 |
| 2017-05-04 | $6.24 | $6.76 | $6.24 | $6.44 | $4.76 | 294,331,400 |
| 2017-05-03 | $6.63 | $6.64 | $6.31 | $6.36 | $4.70 | 233,700,110 |
| 2017-05-02 | $6.47 | $6.74 | $6.41 | $6.73 | $4.98 | 274,722,480 |
| 2017-05-01 | $6.49 | $6.49 | $6.49 | $6.49 | $4.80 | 0 |
| 2017-04-28 | $6.15 | $6.58 | $6.15 | $6.49 | $4.80 | 285,118,240 |
| 2017-04-27 | $6.36 | $6.56 | $6.13 | $6.28 | $4.64 | 361,218,340 |
| 2017-04-26 | $5.96 | $6.59 | $5.89 | $6.46 | $4.78 | 355,252,840 |
| 2017-04-25 | $5.88 | $6.35 | $5.76 | $6.04 | $4.47 | 289,580,000 |
| 2017-04-24 | $5.84 | $5.98 | $5.75 | $5.85 | $4.32 | 153,350,630 |
| 2017-04-21 | $6.06 | $6.13 | $5.80 | $5.84 | $4.32 | 200,898,600 |
| 2017-04-20 | $6.45 | $6.56 | $5.89 | $6.07 | $4.49 | 296,774,210 |
| 2017-04-19 | $6.65 | $6.76 | $6.41 | $6.54 | $4.83 | 258,747,800 |
| 2017-04-18 | $6.81 | $7.00 | $6.60 | $6.62 | $4.89 | 344,631,440 |
| 2017-04-17 | $7.80 | $7.81 | $7.01 | $7.01 | $5.18 | 484,833,860 |
| 2017-04-14 | $7.79 | $7.79 | $7.79 | $7.79 | $5.76 | 0 |
| 2017-04-13 | $7.79 | $7.79 | $7.79 | $7.79 | $5.76 | 0 |
| 2017-04-12 | $7.79 | $7.79 | $7.79 | $7.79 | $5.76 | 74,296,010 |
| 2017-04-11 | $7.08 | $7.08 | $7.08 | $7.08 | $5.23 | 75,495,190 |
| 2017-04-10 | $6.44 | $6.44 | $6.44 | $6.44 | $4.76 | 11,417,930 |
| 2017-04-07 | $5.85 | $5.85 | $5.85 | $5.85 | $4.32 | 15,979,940 |
| 2017-04-06 | $5.32 | $5.32 | $5.32 | $5.32 | $3.93 | 6,612,190 |
| 2017-04-05 | $4.84 | $4.84 | $4.84 | $4.84 | $3.58 | 11,841,310 |
| 2017-04-04 | $4.40 | $4.40 | $4.40 | $4.40 | $3.25 | 0 |
| 2017-04-03 | $4.40 | $4.40 | $4.40 | $4.40 | $3.25 | 0 |
| 2017-03-31 | $4.62 | $4.62 | $4.39 | $4.40 | $3.25 | 97,835,490 |
| 2017-03-30 | $4.73 | $4.96 | $4.61 | $4.65 | $3.44 | 195,278,570 |
| 2017-03-29 | $4.50 | $4.94 | $4.50 | $4.79 | $3.54 | 235,324,500 |
| 2017-03-28 | $4.62 | $4.63 | $4.48 | $4.50 | $3.33 | 42,691,430 |
| 2017-03-27 | $4.43 | $4.60 | $4.42 | $4.58 | $3.39 | 90,163,080 |
| 2017-03-24 | $4.33 | $4.47 | $4.31 | $4.41 | $3.26 | 74,848,230 |
| 2017-03-23 | $4.37 | $4.39 | $4.31 | $4.33 | $3.20 | 23,567,970 |
| 2017-03-22 | $4.38 | $4.42 | $4.36 | $4.38 | $3.24 | 22,939,340 |
| 2017-03-21 | $4.36 | $4.45 | $4.36 | $4.40 | $3.25 | 22,608,520 |
| 2017-03-20 | $4.44 | $4.46 | $4.35 | $4.39 | $3.25 | 24,331,910 |
| 2017-03-17 | $4.55 | $4.56 | $4.44 | $4.45 | $3.29 | 23,996,110 |
| 2017-03-16 | $4.53 | $4.59 | $4.51 | $4.54 | $3.36 | 25,621,560 |
| 2017-03-15 | $4.53 | $4.54 | $4.48 | $4.53 | $3.35 | 17,949,540 |
| 2017-03-14 | $4.60 | $4.60 | $4.51 | $4.53 | $3.35 | 24,273,430 |
| 2017-03-13 | $4.49 | $4.60 | $4.47 | $4.59 | $3.39 | 37,424,370 |
| 2017-03-10 | $4.47 | $4.51 | $4.45 | $4.51 | $3.33 | 23,933,060 |
| 2017-03-09 | $4.47 | $4.50 | $4.44 | $4.48 | $3.31 | 18,266,040 |
| 2017-03-08 | $4.46 | $4.52 | $4.40 | $4.51 | $3.33 | 40,033,750 |
| 2017-03-07 | $4.50 | $4.54 | $4.45 | $4.47 | $3.30 | 27,061,320 |
| 2017-03-06 | $4.44 | $4.52 | $4.44 | $4.49 | $3.32 | 23,386,720 |
| 2017-03-03 | $4.45 | $4.51 | $4.40 | $4.46 | $3.30 | 26,961,470 |
| 2017-03-02 | $4.49 | $4.51 | $4.44 | $4.46 | $3.30 | 29,504,870 |
| 2017-03-01 | $4.51 | $4.55 | $4.46 | $4.47 | $3.30 | 33,261,450 |
| 2017-02-28 | $4.48 | $4.52 | $4.45 | $4.50 | $3.33 | 25,843,810 |
| 2017-02-27 | $4.59 | $4.59 | $4.45 | $4.48 | $3.31 | 73,998,380 |
| 2017-02-24 | $4.66 | $4.70 | $4.50 | $4.60 | $3.40 | 72,983,260 |
| 2017-02-23 | $4.79 | $4.85 | $4.63 | $4.70 | $3.47 | 69,864,580 |
| 2017-02-22 | $4.69 | $4.88 | $4.63 | $4.81 | $3.56 | 92,048,150 |
| 2017-02-21 | $4.71 | $4.72 | $4.62 | $4.70 | $3.47 | 48,227,220 |
| 2017-02-20 | $4.64 | $4.75 | $4.60 | $4.70 | $3.47 | 99,430,730 |
| 2017-02-17 | $4.45 | $4.79 | $4.43 | $4.65 | $3.44 | 144,761,650 |
| 2017-02-16 | $4.42 | $4.51 | $4.36 | $4.45 | $3.29 | 55,392,790 |
| 2017-02-15 | $4.51 | $4.55 | $4.41 | $4.44 | $3.28 | 94,596,630 |
| 2017-02-14 | $4.30 | $4.60 | $4.29 | $4.52 | $3.34 | 121,119,260 |
| 2017-02-13 | $4.27 | $4.29 | $4.22 | $4.22 | $3.12 | 32,709,950 |
| 2017-02-10 | $4.17 | $4.28 | $4.15 | $4.24 | $3.13 | 47,007,700 |
| 2017-02-09 | $4.09 | $4.17 | $4.08 | $4.17 | $3.08 | 33,400,560 |
| 2017-02-08 | $4.08 | $4.10 | $4.05 | $4.09 | $3.02 | 16,053,800 |
| 2017-02-07 | $4.07 | $4.12 | $4.04 | $4.10 | $3.03 | 19,523,420 |
| 2017-02-06 | $4.02 | $4.09 | $4.01 | $4.08 | $3.02 | 13,514,800 |
| 2017-02-03 | $4.07 | $4.08 | $4.00 | $4.02 | $2.97 | 8,747,060 |
| 2017-02-02 | $4.07 | $4.07 | $4.07 | $4.07 | $3.01 | 0 |
| 2017-02-01 | $4.07 | $4.07 | $4.07 | $4.07 | $3.01 | 0 |
| 2017-01-31 | $4.07 | $4.07 | $4.07 | $4.07 | $3.01 | 0 |
| 2017-01-30 | $4.07 | $4.07 | $4.07 | $4.07 | $3.01 | 0 |
| 2017-01-27 | $4.07 | $4.07 | $4.07 | $4.07 | $3.01 | 0 |
| 2017-01-26 | $4.08 | $4.11 | $4.05 | $4.07 | $3.01 | 10,759,690 |
| 2017-01-25 | $3.99 | $4.08 | $3.99 | $4.06 | $3.00 | 16,027,780 |
| 2017-01-24 | $4.01 | $4.01 | $3.98 | $3.99 | $2.95 | 7,599,640 |
| 2017-01-23 | $3.98 | $4.01 | $3.96 | $4.00 | $2.96 | 6,708,500 |
| 2017-01-20 | $3.95 | $3.99 | $3.93 | $3.98 | $2.94 | 7,555,850 |
| 2017-01-19 | $3.96 | $3.97 | $3.93 | $3.95 | $2.92 | 5,942,480 |
| 2017-01-18 | $3.95 | $3.98 | $3.92 | $3.96 | $2.93 | 10,030,910 |
| 2017-01-17 | $3.93 | $3.97 | $3.91 | $3.95 | $2.92 | 9,418,650 |
| 2017-01-16 | $4.02 | $4.02 | $3.83 | $3.94 | $2.91 | 21,345,820 |
| 2017-01-13 | $4.02 | $4.04 | $4.00 | $4.01 | $2.96 | 11,372,920 |
| 2017-01-12 | $4.07 | $4.08 | $4.02 | $4.03 | $2.98 | 14,128,200 |
| 2017-01-11 | $4.06 | $4.10 | $4.06 | $4.07 | $3.01 | 13,937,490 |
| 2017-01-10 | $4.08 | $4.10 | $4.05 | $4.07 | $3.01 | 10,578,560 |
| 2017-01-09 | $4.05 | $4.08 | $4.03 | $4.08 | $3.02 | 10,646,330 |
| 2017-01-06 | $4.10 | $4.10 | $4.04 | $4.05 | $2.99 | 12,366,600 |
| 2017-01-05 | $4.09 | $4.10 | $4.07 | $4.09 | $3.02 | 11,228,780 |
| 2017-01-04 | $4.06 | $4.10 | $4.03 | $4.09 | $3.02 | 11,962,240 |
| 2017-01-03 | $4.02 | $4.06 | $4.02 | $4.06 | $3.00 | 8,052,320 |
| 2017-01-02 | $4.01 | $4.01 | $4.01 | $4.01 | $2.96 | 0 |
| 2016-12-30 | $4.02 | $4.04 | $4.01 | $4.01 | $2.96 | 9,037,720 |
| 2016-12-29 | $4.03 | $4.05 | $4.01 | $4.02 | $2.97 | 7,451,560 |
| 2016-12-28 | $4.06 | $4.06 | $4.02 | $4.03 | $2.98 | 5,976,160 |
| 2016-12-27 | $4.04 | $4.09 | $4.03 | $4.05 | $2.99 | 10,310,940 |
| 2016-12-26 | $4.04 | $4.06 | $3.99 | $4.05 | $2.99 | 12,285,020 |
| 2016-12-23 | $4.10 | $4.11 | $4.04 | $4.04 | $2.99 | 14,204,580 |
| 2016-12-22 | $4.13 | $4.16 | $4.10 | $4.12 | $3.05 | 16,580,910 |
| 2016-12-21 | $4.09 | $4.17 | $4.07 | $4.16 | $3.08 | 29,503,990 |
| 2016-12-20 | $4.05 | $4.12 | $4.05 | $4.10 | $3.03 | 28,957,050 |
| 2016-12-19 | $4.02 | $4.04 | $4.01 | $4.04 | $2.99 | 8,384,660 |
| 2016-12-16 | $4.03 | $4.05 | $4.00 | $4.04 | $2.99 | 16,274,400 |
| 2016-12-15 | $4.02 | $4.06 | $3.99 | $4.04 | $2.99 | 12,868,850 |
| 2016-12-14 | $4.01 | $4.07 | $4.00 | $4.04 | $2.99 | 13,728,300 |
| 2016-12-13 | $4.00 | $4.03 | $3.95 | $4.03 | $2.98 | 18,706,940 |
| 2016-12-12 | $4.18 | $4.18 | $3.99 | $4.01 | $2.96 | 35,614,870 |
| 2016-12-09 | $4.18 | $4.21 | $4.15 | $4.17 | $3.08 | 12,886,190 |
| 2016-12-08 | $4.21 | $4.22 | $4.16 | $4.17 | $3.08 | 10,769,190 |
| 2016-12-07 | $4.12 | $4.22 | $4.12 | $4.20 | $3.11 | 16,273,460 |
| 2016-12-06 | $4.15 | $4.19 | $4.12 | $4.14 | $3.06 | 20,854,630 |
| 2016-12-05 | $4.27 | $4.27 | $4.13 | $4.15 | $3.07 | 39,162,140 |
| 2016-12-02 | $4.36 | $4.41 | $4.29 | $4.30 | $3.18 | 39,235,770 |
| 2016-12-01 | $4.30 | $4.38 | $4.29 | $4.35 | $3.22 | 38,250,510 |
| 2016-11-30 | $4.34 | $4.38 | $4.28 | $4.30 | $3.18 | 31,679,800 |
| 2016-11-29 | $4.29 | $4.38 | $4.26 | $4.35 | $3.22 | 44,866,120 |
| 2016-11-28 | $4.26 | $4.32 | $4.25 | $4.29 | $3.17 | 25,797,770 |
| 2016-11-25 | $4.25 | $4.28 | $4.18 | $4.27 | $3.16 | 23,196,370 |
| 2016-11-24 | $4.26 | $4.31 | $4.21 | $4.25 | $3.14 | 22,880,770 |
| 2016-11-23 | $4.32 | $4.34 | $4.27 | $4.28 | $3.16 | 20,013,670 |
| 2016-11-22 | $4.28 | $4.34 | $4.27 | $4.32 | $3.19 | 24,213,670 |
| 2016-11-21 | $4.25 | $4.34 | $4.25 | $4.28 | $3.16 | 25,365,050 |
| 2016-11-18 | $4.36 | $4.39 | $4.25 | $4.27 | $3.16 | 48,555,450 |
| 2016-11-17 | $4.41 | $4.49 | $4.35 | $4.41 | $3.26 | 59,533,380 |
| 2016-11-16 | $4.40 | $4.48 | $4.28 | $4.41 | $3.26 | 72,575,490 |
| 2016-11-15 | $4.45 | $4.73 | $4.33 | $4.37 | $3.23 | 113,027,130 |
| 2016-11-14 | $4.18 | $4.37 | $4.16 | $4.32 | $3.19 | 76,870,580 |
| 2016-11-11 | $4.05 | $4.25 | $4.03 | $4.20 | $3.11 | 81,210,230 |
| 2016-11-10 | $3.99 | $4.08 | $3.99 | $4.05 | $2.99 | 36,633,990 |
| 2016-11-09 | $4.01 | $4.01 | $3.96 | $3.98 | $2.94 | 17,130,940 |
| 2016-11-08 | $3.99 | $4.02 | $3.98 | $4.01 | $2.96 | 14,747,660 |
| 2016-11-07 | $3.98 | $4.00 | $3.95 | $3.98 | $2.94 | 14,284,800 |
| 2016-11-04 | $3.99 | $4.01 | $3.96 | $3.98 | $2.94 | 13,402,960 |
| 2016-11-03 | $3.96 | $4.02 | $3.95 | $4.00 | $2.96 | 19,283,360 |
| 2016-11-02 | $4.00 | $4.01 | $3.96 | $3.98 | $2.94 | 12,795,860 |
| 2016-11-01 | $4.00 | $4.02 | $3.98 | $4.01 | $2.96 | 13,121,240 |
| 2016-10-31 | $3.99 | $4.01 | $3.98 | $4.00 | $2.96 | 0 |
| 2016-10-28 | $4.02 | $4.05 | $3.99 | $4.00 | $2.96 | 13,277,250 |
| 2016-10-27 | $4.02 | $4.06 | $4.01 | $4.03 | $2.98 | 15,879,090 |
| 2016-10-26 | $4.05 | $4.06 | $3.98 | $4.03 | $2.98 | 25,792,780 |
| 2016-10-25 | $4.01 | $4.05 | $4.00 | $4.05 | $2.99 | 21,356,290 |
| 2016-10-24 | $3.96 | $4.03 | $3.95 | $4.01 | $2.96 | 29,732,640 |
| 2016-10-21 | $3.95 | $4.02 | $3.93 | $3.96 | $2.93 | 20,794,320 |
| 2016-10-20 | $3.96 | $3.97 | $3.93 | $3.95 | $2.92 | 11,632,440 |
| 2016-10-19 | $3.99 | $3.99 | $3.95 | $3.96 | $2.93 | 15,515,160 |
| 2016-10-18 | $3.94 | $3.98 | $3.92 | $3.98 | $2.94 | 24,798,630 |
| 2016-10-17 | $3.94 | $3.96 | $3.90 | $3.93 | $2.91 | 13,274,740 |
| 2016-10-14 | $3.96 | $3.98 | $3.90 | $3.94 | $2.91 | 11,919,990 |
| 2016-10-13 | $3.98 | $4.00 | $3.94 | $3.97 | $2.93 | 21,236,710 |
| 2016-10-12 | $3.89 | $4.09 | $3.87 | $4.01 | $2.96 | 40,027,710 |
| 2016-10-11 | $3.87 | $3.91 | $3.86 | $3.90 | $2.88 | 15,659,380 |
| 2016-10-10 | $3.83 | $3.87 | $3.83 | $3.86 | $2.85 | 12,101,030 |
| 2016-10-07 | $3.82 | $3.82 | $3.82 | $3.82 | $2.82 | 0 |
| 2016-10-06 | $3.82 | $3.82 | $3.82 | $3.82 | $2.82 | 0 |
| 2016-10-05 | $3.82 | $3.82 | $3.82 | $3.82 | $2.82 | 0 |
| 2016-10-04 | $3.82 | $3.82 | $3.82 | $3.82 | $2.82 | 0 |
| 2016-10-03 | $3.82 | $3.82 | $3.82 | $3.82 | $2.82 | 0 |
| 2016-09-30 | $3.82 | $3.84 | $3.80 | $3.82 | $2.82 | 7,969,630 |
| 2016-09-29 | $3.83 | $3.84 | $3.80 | $3.83 | $2.83 | 7,647,510 |
| 2016-09-28 | $3.84 | $3.84 | $3.81 | $3.83 | $2.83 | 10,003,160 |
| 2016-09-27 | $3.79 | $3.84 | $3.78 | $3.83 | $2.83 | 11,750,200 |
| 2016-09-26 | $3.86 | $3.86 | $3.79 | $3.80 | $2.81 | 14,263,900 |
| 2016-09-23 | $3.89 | $3.90 | $3.84 | $3.86 | $2.85 | 13,215,940 |
| 2016-09-22 | $3.90 | $3.91 | $3.87 | $3.89 | $2.88 | 13,420,940 |
| 2016-09-21 | $3.91 | $3.91 | $3.85 | $3.89 | $2.88 | 15,858,730 |
| 2016-09-20 | $3.89 | $3.92 | $3.86 | $3.91 | $2.89 | 12,758,310 |
| 2016-09-19 | $3.86 | $3.91 | $3.85 | $3.89 | $2.88 | 14,715,120 |
| 2016-09-16 | $3.86 | $3.86 | $3.86 | $3.86 | $2.85 | 0 |
| 2016-09-15 | $3.86 | $3.86 | $3.86 | $3.86 | $2.85 | 0 |
| 2016-09-14 | $3.87 | $3.90 | $3.85 | $3.86 | $2.85 | 11,867,070 |
| 2016-09-13 | $3.93 | $3.95 | $3.87 | $3.90 | $2.88 | 16,930,620 |
| 2016-09-12 | $4.00 | $4.01 | $3.90 | $3.93 | $2.91 | 27,796,970 |
| 2016-09-09 | $4.08 | $4.10 | $4.04 | $4.05 | $2.99 | 13,772,400 |
| 2016-09-08 | $4.10 | $4.10 | $4.06 | $4.08 | $3.02 | 12,065,660 |
| 2016-09-07 | $4.10 | $4.12 | $4.07 | $4.10 | $3.03 | 18,828,970 |
| 2016-09-06 | $4.08 | $4.10 | $4.04 | $4.10 | $3.03 | 15,070,870 |
| 2016-09-05 | $4.07 | $4.10 | $4.06 | $4.08 | $3.02 | 7,208,440 |
| 2016-09-02 | $4.08 | $4.10 | $4.05 | $4.08 | $3.02 | 11,492,100 |
| 2016-09-01 | $4.10 | $4.16 | $4.09 | $4.11 | $3.04 | 15,295,090 |
| 2016-08-31 | $4.10 | $4.11 | $4.07 | $4.10 | $3.03 | 9,867,880 |
| 2016-08-30 | $4.10 | $4.12 | $4.08 | $4.10 | $3.03 | 10,081,850 |
| 2016-08-29 | $4.03 | $4.11 | $4.01 | $4.10 | $3.03 | 15,361,250 |
| 2016-08-26 | $4.05 | $4.08 | $4.00 | $4.04 | $2.99 | 14,512,550 |
| 2016-08-25 | $4.09 | $4.10 | $4.03 | $4.05 | $2.99 | 17,281,310 |
| 2016-08-24 | $4.14 | $4.16 | $4.10 | $4.12 | $3.05 | 9,951,330 |
| 2016-08-23 | $4.11 | $4.14 | $4.10 | $4.14 | $3.06 | 10,402,610 |
| 2016-08-22 | $4.16 | $4.19 | $4.10 | $4.11 | $3.04 | 11,927,240 |
| 2016-08-19 | $4.18 | $4.19 | $4.12 | $4.16 | $3.08 | 17,836,190 |
| 2016-08-18 | $4.14 | $4.19 | $4.12 | $4.19 | $3.10 | 30,028,420 |
| 2016-08-17 | $4.13 | $4.15 | $4.10 | $4.14 | $3.06 | 18,930,690 |
| 2016-08-16 | $4.16 | $4.17 | $4.11 | $4.13 | $3.05 | 24,732,450 |
| 2016-08-15 | $4.03 | $4.18 | $4.01 | $4.14 | $3.06 | 38,147,910 |
| 2016-08-12 | $3.97 | $4.04 | $3.95 | $4.03 | $2.98 | 13,220,850 |
| 2016-08-11 | $4.00 | $4.02 | $3.96 | $3.97 | $2.93 | 13,700,330 |
| 2016-08-10 | $4.05 | $4.05 | $4.01 | $4.02 | $2.97 | 13,719,940 |
| 2016-08-09 | $4.03 | $4.05 | $4.01 | $4.04 | $2.99 | 11,932,510 |
| 2016-08-08 | $3.99 | $4.04 | $3.96 | $4.03 | $2.98 | 12,888,020 |
| 2016-08-05 | $4.00 | $4.08 | $3.98 | $4.00 | $2.96 | 17,061,370 |
| 2016-08-04 | $4.00 | $4.03 | $3.97 | $3.99 | $2.95 | 10,501,790 |
| 2016-08-03 | $3.98 | $4.06 | $3.98 | $4.03 | $2.98 | 16,002,610 |
| 2016-08-02 | $4.00 | $4.02 | $3.93 | $4.00 | $2.96 | 20,303,360 |
| 2016-08-01 | $4.08 | $4.12 | $3.98 | $4.00 | $2.96 | 19,177,900 |
| 2016-07-29 | $4.22 | $4.25 | $4.10 | $4.13 | $3.05 | 33,123,870 |
| 2016-07-28 | $4.13 | $4.35 | $4.10 | $4.27 | $3.16 | 50,483,710 |
| 2016-07-27 | $4.19 | $4.38 | $4.08 | $4.17 | $3.08 | 60,889,810 |
| 2016-07-26 | $4.15 | $4.25 | $4.12 | $4.18 | $3.09 | 36,812,300 |
| 2016-07-25 | $4.12 | $4.12 | $4.12 | $4.12 | $3.05 | 0 |
| 2016-07-22 | $4.12 | $4.12 | $4.12 | $4.12 | $3.05 | 0 |
| 2016-07-21 | $4.12 | $4.12 | $4.12 | $4.12 | $3.05 | 0 |
| 2016-07-20 | $4.12 | $4.12 | $4.12 | $4.12 | $3.05 | 0 |
| 2016-07-19 | $4.12 | $4.12 | $4.12 | $4.12 | $3.05 | 0 |
| 2016-07-18 | $4.12 | $4.12 | $4.12 | $4.12 | $3.05 | 0 |
| 2016-07-15 | $4.12 | $4.12 | $4.12 | $4.12 | $3.05 | 0 |
| 2016-07-14 | $4.16 | $4.16 | $4.10 | $4.12 | $3.05 | 25,002,190 |
| 2016-07-13 | $4.20 | $4.23 | $4.12 | $4.13 | $3.05 | 32,091,150 |
| 2016-07-12 | $4.14 | $4.17 | $4.05 | $4.17 | $3.08 | 33,925,880 |
| 2016-07-11 | $4.11 | $4.23 | $4.08 | $4.15 | $3.07 | 42,396,680 |
| 2016-07-08 | $4.01 | $4.18 | $3.98 | $4.14 | $3.06 | 45,140,180 |
| 2016-07-07 | $3.98 | $4.02 | $3.95 | $4.02 | $2.97 | 27,352,730 |
| 2016-07-06 | $3.96 | $3.99 | $3.92 | $3.98 | $2.94 | 16,120,460 |
| 2016-07-05 | $3.95 | $4.01 | $3.94 | $3.98 | $2.94 | 30,788,540 |
| 2016-07-04 | $3.88 | $3.95 | $3.85 | $3.95 | $2.92 | 25,117,140 |
| 2016-07-01 | $3.90 | $3.92 | $3.87 | $3.90 | $2.88 | 13,696,420 |
| 2016-06-30 | $3.90 | $3.90 | $3.85 | $3.88 | $2.87 | 13,179,370 |
| 2016-06-29 | $3.87 | $3.92 | $3.86 | $3.90 | $2.88 | 21,720,260 |
| 2016-06-28 | $3.81 | $3.89 | $3.79 | $3.88 | $2.87 | 19,440,850 |
| 2016-06-27 | $3.76 | $3.84 | $3.74 | $3.83 | $2.83 | 13,140,870 |
| 2016-06-24 | $3.84 | $3.86 | $3.73 | $3.79 | $2.80 | 21,132,310 |
| 2016-06-23 | $3.82 | $3.86 | $3.80 | $3.82 | $2.82 | 13,271,500 |
| 2016-06-22 | $3.74 | $3.86 | $3.72 | $3.86 | $2.85 | 29,684,360 |
| 2016-06-21 | $3.75 | $3.78 | $3.73 | $3.75 | $2.77 | 16,227,610 |
| 2016-06-20 | $3.76 | $3.78 | $3.70 | $3.73 | $2.76 | 11,034,370 |
| 2016-06-17 | $3.73 | $3.81 | $3.71 | $3.76 | $2.78 | 21,439,960 |
| 2016-06-16 | $3.71 | $3.77 | $3.70 | $3.73 | $2.76 | 17,865,020 |
| 2016-06-15 | $3.62 | $3.74 | $3.61 | $3.69 | $2.73 | 18,781,630 |
| 2016-06-14 | $3.63 | $3.66 | $3.62 | $3.65 | $2.70 | 12,814,690 |
| 2016-06-13 | $3.81 | $3.81 | $3.64 | $3.64 | $2.69 | 25,196,620 |
| 2016-06-10 | $3.85 | $3.85 | $3.85 | $3.85 | $2.85 | 0 |
| 2016-06-09 | $3.85 | $3.85 | $3.85 | $3.85 | $2.85 | 0 |
| 2016-06-08 | $3.90 | $3.90 | $3.84 | $3.85 | $2.85 | 19,393,450 |
| 2016-06-07 | $3.91 | $3.92 | $3.87 | $3.89 | $2.88 | 12,685,740 |
| 2016-06-06 | $3.89 | $3.92 | $3.88 | $3.92 | $2.90 | 20,115,530 |
| 2016-06-03 | $3.93 | $3.95 | $3.87 | $3.88 | $2.87 | 38,834,320 |
| 2016-06-02 | $3.93 | $3.96 | $3.89 | $3.93 | $2.91 | 28,490,450 |
| 2016-06-01 | $3.95 | $3.95 | $3.95 | $3.95 | $2.92 | 0 |
| 2016-05-31 | $3.80 | $3.95 | $3.78 | $3.95 | $2.92 | 39,562,290 |
| 2016-05-30 | $3.97 | $3.97 | $3.79 | $3.81 | $2.82 | 30,346,080 |
| 2016-05-27 | $4.00 | $4.00 | $3.94 | $3.96 | $2.93 | 14,118,370 |
| 2016-05-26 | $4.06 | $4.11 | $3.95 | $4.00 | $2.96 | 21,828,890 |
| 2016-05-25 | $4.16 | $4.19 | $4.09 | $4.09 | $3.02 | 12,677,490 |
| 2016-05-24 | $4.22 | $4.22 | $4.12 | $4.16 | $3.08 | 18,703,130 |
| 2016-05-23 | $4.18 | $4.27 | $4.18 | $4.23 | $3.13 | 21,332,720 |
| 2016-05-20 | $4.18 | $4.22 | $4.12 | $4.18 | $3.09 | 22,105,710 |
| 2016-05-19 | $4.34 | $4.45 | $4.28 | $4.31 | $3.19 | 11,844,120 |
| 2016-05-18 | $8.12 | $8.14 | $7.79 | $7.90 | $3.18 | 18,187,350 |
| 2016-05-17 | $8.30 | $8.30 | $8.11 | $8.14 | $3.28 | 19,972,240 |
| 2016-05-16 | $8.06 | $8.36 | $8.05 | $8.33 | $3.36 | 31,566,150 |
| 2016-05-13 | $7.72 | $8.38 | $7.72 | $8.28 | $3.34 | 49,159,430 |
| 2016-05-12 | $7.62 | $7.67 | $7.50 | $7.62 | $3.07 | 7,451,930 |
| 2016-05-11 | $7.80 | $7.81 | $7.68 | $7.69 | $3.10 | 7,208,030 |
| 2016-05-10 | $7.68 | $7.80 | $7.55 | $7.77 | $3.13 | 7,007,530 |
| 2016-05-09 | $7.72 | $7.83 | $7.63 | $7.69 | $3.10 | 10,676,100 |
| 2016-05-06 | $8.09 | $8.15 | $7.72 | $7.74 | $3.12 | 15,483,850 |
| 2016-05-05 | $8.02 | $8.09 | $7.96 | $8.08 | $3.25 | 8,998,160 |
| 2016-05-04 | $7.85 | $8.08 | $7.85 | $8.02 | $3.23 | 12,815,070 |
| 2016-05-03 | $7.76 | $7.95 | $7.73 | $7.93 | $3.19 | 10,860,590 |
| 2016-05-02 | $7.75 | $7.75 | $7.75 | $7.75 | $3.12 | 0 |
| 2016-04-29 | $7.66 | $7.79 | $7.62 | $7.75 | $3.12 | 6,539,400 |
| 2016-04-28 | $7.70 | $7.74 | $7.55 | $7.67 | $3.09 | 7,491,350 |
| 2016-04-27 | $7.71 | $7.77 | $7.67 | $7.70 | $3.10 | 7,760,130 |
| 2016-04-26 | $7.58 | $7.72 | $7.56 | $7.71 | $3.11 | 7,955,530 |
| 2016-04-25 | $7.72 | $7.74 | $7.51 | $7.60 | $3.06 | 8,512,040 |
| 2016-04-22 | $7.74 | $7.80 | $7.64 | $7.73 | $3.11 | 9,245,860 |
| 2016-04-21 | $7.70 | $7.82 | $7.66 | $7.69 | $3.10 | 10,903,870 |
| 2016-04-20 | $8.15 | $8.18 | $7.60 | $7.70 | $3.10 | 22,786,830 |
| 2016-04-19 | $8.18 | $8.21 | $8.07 | $8.13 | $3.27 | 10,470,910 |
| 2016-04-18 | $8.30 | $8.31 | $8.14 | $8.16 | $3.29 | 10,673,520 |
| 2016-04-15 | $8.25 | $8.33 | $8.21 | $8.29 | $3.34 | 14,363,880 |
| 2016-04-14 | $8.29 | $8.33 | $8.21 | $8.26 | $3.33 | 13,127,140 |
| 2016-04-13 | $8.14 | $8.37 | $8.14 | $8.25 | $3.32 | 28,538,340 |
| 2016-04-12 | $8.17 | $8.23 | $8.01 | $8.11 | $3.27 | 13,672,590 |
| 2016-04-11 | $8.18 | $8.26 | $8.15 | $8.21 | $3.31 | 22,750,510 |
| 2016-04-08 | $8.20 | $8.30 | $8.03 | $8.11 | $3.27 | 18,353,300 |
| 2016-04-07 | $8.38 | $8.44 | $8.19 | $8.20 | $3.30 | 25,197,940 |
| 2016-04-06 | $8.47 | $8.58 | $8.30 | $8.38 | $3.38 | 39,051,290 |
| 2016-04-05 | $8.50 | $8.67 | $8.24 | $8.62 | $3.47 | 44,501,150 |
| 2016-04-04 | $8.50 | $8.50 | $8.50 | $8.50 | $3.42 | 0 |
| 2016-04-01 | $9.10 | $9.10 | $8.47 | $8.50 | $3.42 | 82,813,440 |
| 2016-03-31 | $8.00 | $8.37 | $7.90 | $8.37 | $3.37 | 28,628,340 |
| 2016-03-30 | $7.37 | $7.64 | $7.37 | $7.61 | $3.07 | 27,747,040 |
| 2016-03-29 | $7.23 | $7.48 | $7.23 | $7.32 | $2.95 | 20,277,340 |
| 2016-03-28 | $7.35 | $7.42 | $7.26 | $7.28 | $2.93 | 25,188,330 |
| 2016-03-25 | $7.32 | $7.52 | $7.30 | $7.37 | $2.97 | 23,268,060 |
| 2016-03-24 | $7.10 | $7.68 | $7.05 | $7.37 | $2.97 | 44,457,910 |
| 2016-03-23 | $7.12 | $7.23 | $7.11 | $7.16 | $2.88 | 21,026,350 |
| 2016-03-22 | $7.14 | $7.31 | $7.09 | $7.11 | $2.86 | 19,300,100 |
| 2016-03-21 | $7.09 | $7.26 | $7.09 | $7.20 | $2.90 | 27,271,940 |
| 2016-03-18 | $6.95 | $7.10 | $6.94 | $7.06 | $2.84 | 25,019,030 |
| 2016-03-17 | $6.81 | $6.97 | $6.80 | $6.93 | $2.79 | 12,244,210 |
| 2016-03-16 | $7.03 | $7.15 | $6.79 | $6.84 | $2.76 | 11,159,900 |
| 2016-03-15 | $6.88 | $6.99 | $6.83 | $6.98 | $2.81 | 12,927,260 |
| 2016-03-14 | $6.79 | $7.02 | $6.71 | $6.90 | $2.78 | 19,256,140 |
| 2016-03-11 | $6.69 | $6.73 | $6.58 | $6.64 | $2.67 | 7,669,100 |
| 2016-03-10 | $6.79 | $6.95 | $6.71 | $6.72 | $2.71 | 13,592,100 |
| 2016-03-09 | $6.83 | $6.96 | $6.72 | $6.78 | $2.73 | 13,342,040 |
| 2016-03-08 | $6.87 | $7.25 | $6.54 | $7.00 | $2.82 | 28,178,250 |
| 2016-03-07 | $6.72 | $6.92 | $6.72 | $6.83 | $2.75 | 14,385,150 |
| 2016-03-04 | $6.77 | $7.00 | $6.61 | $6.81 | $2.74 | 18,664,400 |
| 2016-03-03 | $6.71 | $6.88 | $6.71 | $6.77 | $2.73 | 20,103,800 |
| 2016-03-02 | $6.42 | $6.74 | $6.40 | $6.71 | $2.70 | 21,151,540 |
| 2016-03-01 | $6.36 | $6.47 | $6.24 | $6.42 | $2.59 | 14,872,860 |
| 2016-02-29 | $6.91 | $6.95 | $6.25 | $6.31 | $2.54 | 17,427,290 |
| 2016-02-26 | $7.08 | $7.10 | $6.87 | $6.89 | $2.78 | 19,728,930 |
| 2016-02-25 | $7.69 | $7.70 | $6.89 | $7.00 | $2.82 | 28,003,440 |
| 2016-02-24 | $7.73 | $7.77 | $7.47 | $7.66 | $3.09 | 29,231,280 |
| 2016-02-23 | $7.97 | $8.00 | $7.68 | $7.87 | $3.17 | 19,831,220 |
| 2016-02-22 | $8.03 | $8.10 | $7.92 | $8.03 | $3.23 | 36,325,820 |
| 2016-02-19 | $7.67 | $7.86 | $7.61 | $7.85 | $3.16 | 18,014,450 |
| 2016-02-18 | $7.93 | $8.02 | $7.67 | $7.72 | $3.11 | 32,837,170 |
| 2016-02-17 | $7.98 | $8.25 | $7.78 | $8.04 | $3.24 | 45,460,910 |
| 2016-02-16 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-02-15 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-02-12 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-02-11 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-02-10 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-02-09 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-02-08 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-02-05 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-02-04 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-02-03 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-02-02 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-02-01 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-29 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-28 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-27 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-26 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-25 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-22 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-21 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-20 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-19 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-18 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-15 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-14 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-13 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-12 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-11 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-08 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-07 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-06 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-05 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-04 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2016-01-01 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-31 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-30 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-29 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-28 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-25 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-24 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-23 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-22 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-21 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-18 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-17 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-16 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-15 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-14 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-11 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-10 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-09 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-08 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-07 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-04 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-03 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-02 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-12-01 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-30 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-27 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-26 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-25 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-24 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-23 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-20 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-19 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-18 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-17 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-16 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-13 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-12 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-11 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-10 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-09 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-06 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-05 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-04 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-03 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-11-02 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-10-30 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-10-29 | $8.25 | $8.25 | $8.25 | $8.25 | $3.32 | 0 |
| 2015-10-28 | $8.36 | $8.58 | $8.23 | $8.25 | $3.32 | 24,025,880 |
| 2015-10-27 | $8.48 | $8.52 | $8.11 | $8.42 | $3.39 | 28,389,060 |
| 2015-10-26 | $8.45 | $8.70 | $8.31 | $8.58 | $3.46 | 48,937,640 |
| 2015-10-23 | $8.13 | $8.44 | $8.05 | $8.39 | $3.38 | 31,805,450 |
| 2015-10-22 | $7.92 | $8.14 | $7.80 | $8.13 | $3.27 | 24,554,300 |
| 2015-10-21 | $8.49 | $8.66 | $7.83 | $7.90 | $3.18 | 35,726,460 |
| 2015-10-20 | $8.44 | $8.54 | $8.29 | $8.49 | $3.42 | 22,978,730 |
| 2015-10-19 | $8.51 | $8.65 | $8.30 | $8.39 | $3.38 | 29,820,720 |
| 2015-10-16 | $8.34 | $8.50 | $8.27 | $8.43 | $3.40 | 33,920,290 |
| 2015-10-15 | $7.99 | $8.26 | $7.95 | $8.25 | $3.32 | 27,772,320 |
| 2015-10-14 | $8.25 | $8.28 | $8.02 | $8.07 | $3.25 | 33,383,530 |
| 2015-10-13 | $8.08 | $8.49 | $8.00 | $8.34 | $3.36 | 33,090,430 |
| 2015-10-12 | $7.90 | $8.17 | $7.84 | $8.07 | $3.25 | 38,684,600 |
| 2015-10-09 | $7.60 | $7.80 | $7.56 | $7.73 | $3.11 | 23,793,680 |
| 2015-10-08 | $7.58 | $7.84 | $7.51 | $7.64 | $3.08 | 24,964,220 |
| 2015-10-07 | $7.33 | $7.33 | $7.33 | $7.33 | $2.95 | 0 |
| 2015-10-06 | $7.33 | $7.33 | $7.33 | $7.33 | $2.95 | 0 |
| 2015-10-05 | $7.33 | $7.33 | $7.33 | $7.33 | $2.95 | 0 |
| 2015-10-02 | $7.33 | $7.33 | $7.33 | $7.33 | $2.95 | 0 |
| 2015-10-01 | $7.33 | $7.33 | $7.33 | $7.33 | $2.95 | 0 |
| 2015-09-30 | $7.40 | $7.43 | $7.27 | $7.33 | $2.95 | 8,624,280 |
| 2015-09-29 | $7.50 | $7.56 | $7.38 | $7.46 | $3.01 | 16,021,590 |
| 2015-09-28 | $7.63 | $7.85 | $7.42 | $7.69 | $3.10 | 22,201,940 |
| 2015-09-25 | $7.64 | $7.68 | $7.29 | $7.42 | $2.99 | 17,718,190 |
| 2015-09-24 | $7.55 | $7.86 | $7.50 | $7.63 | $3.07 | 21,238,540 |
| 2015-09-23 | $7.51 | $7.63 | $7.40 | $7.46 | $3.01 | 21,185,440 |
| 2015-09-22 | $7.55 | $7.86 | $7.45 | $7.71 | $3.11 | 28,816,680 |
| 2015-09-21 | $7.25 | $7.58 | $7.20 | $7.53 | $3.03 | 21,850,230 |
| 2015-09-18 | $7.27 | $7.49 | $7.13 | $7.37 | $2.97 | 21,964,370 |
| 2015-09-17 | $7.38 | $7.66 | $7.18 | $7.20 | $2.90 | 28,531,830 |
| 2015-09-16 | $6.86 | $7.55 | $6.84 | $7.43 | $2.99 | 29,512,460 |
| 2015-09-15 | $7.20 | $7.31 | $6.70 | $6.86 | $2.76 | 28,879,720 |
| 2015-09-14 | $7.76 | $8.11 | $7.33 | $7.40 | $2.98 | 40,966,620 |
| 2015-09-11 | $7.70 | $7.85 | $7.62 | $7.78 | $3.13 | 19,544,010 |
| 2015-09-10 | $7.70 | $8.18 | $7.64 | $7.83 | $3.15 | 35,426,130 |
| 2015-09-09 | $7.62 | $7.87 | $7.55 | $7.84 | $3.16 | 35,996,850 |
| 2015-09-08 | $7.15 | $7.59 | $7.08 | $7.55 | $3.04 | 21,959,320 |
| 2015-09-07 | $7.23 | $7.44 | $7.05 | $7.15 | $2.88 | 25,326,330 |
| 2015-09-04 | $6.96 | $6.96 | $6.96 | $6.96 | $2.80 | 0 |
| 2015-09-03 | $6.96 | $6.96 | $6.96 | $6.96 | $2.80 | 0 |
| 2015-09-02 | $7.12 | $7.63 | $6.88 | $6.96 | $2.80 | 41,128,080 |
| 2015-09-01 | $7.95 | $8.14 | $7.42 | $7.42 | $2.99 | 30,167,440 |
| 2015-08-31 | $8.14 | $8.80 | $8.05 | $8.24 | $3.32 | 35,778,090 |
| 2015-08-28 | $7.74 | $8.35 | $7.67 | $8.32 | $3.35 | 33,694,500 |
| 2015-08-27 | $7.61 | $7.77 | $7.02 | $7.62 | $3.07 | 26,363,000 |
| 2015-08-26 | $8.01 | $8.45 | $7.38 | $7.38 | $2.97 | 34,230,850 |
| 2015-08-25 | $8.20 | $8.43 | $8.20 | $8.20 | $3.30 | 22,957,700 |
| 2015-08-24 | $9.49 | $9.70 | $9.11 | $9.11 | $3.67 | 27,091,180 |
Tangshan Port Group Company Ltd (601000) News Headlines
Recent Tangshan Port Group Company Ltd (601000) News
Similar Companies to Tangshan Port Group Company Ltd (601000) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |