Inner Mongolia Junzheng E CI Company Ltd (601216) Exchange: SHG
Data as of July 11, 2025
$5.47 ($-0.04) -0.73%
Inner Mongolia Junzheng E CI Company Ltd - Daily Information
Click for more stock information on Inner Mongolia Junzheng E CI Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.50 |
| Previous Close | $5.47 |
| High | $5.52 |
| Low | $5.46 |
| Adjusted Open | $5.50 |
| Previous Adjusted Close | $5.47 |
| Adjusted High | $5.52 |
| Adjusted Low | $5.46 |
About Inner Mongolia Junzheng E CI Company Ltd (601216)
INNER MONGOLIA JUNZHENG ENERGY & CHEMICAL INDUSTRY CO., LTD. is principally engaged in the basic chemical raw material manufacturing, coal mining, electric generation, ferroalloy smelting, cement manufacturing and other businesses. The Company primarily provides polyvinyl chloride (PVC), caustic soda, electricity, coal, calcium carbide, lime and cement clinker, among others. The Company operates in domestic and overseas markets.
Invest in Inner Mongolia Junzheng E CI Company Ltd (601216)
Historical Stock Data for Inner Mongolia Junzheng E CI Company Ltd (601216)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.50 | $5.52 | $5.46 | $5.47 | $5.47 | 49,911,800 |
| 2025-07-08 | $5.44 | $5.51 | $5.43 | $5.51 | $5.51 | 67,877,150 |
| 2025-07-07 | $5.45 | $5.49 | $5.43 | $5.45 | $5.45 | 41,626,000 |
| 2025-07-04 | $5.47 | $5.50 | $5.43 | $5.44 | $5.44 | 58,377,360 |
| 2025-07-03 | $5.47 | $5.48 | $5.43 | $5.46 | $5.46 | 40,004,910 |
| 2025-07-02 | $5.48 | $5.50 | $5.42 | $5.46 | $5.46 | 46,877,770 |
| 2025-06-30 | $5.52 | $5.57 | $5.46 | $5.52 | $5.52 | 91,455,990 |
| 2025-06-27 | $5.43 | $5.72 | $5.43 | $5.53 | $5.53 | 148,256,960 |
| 2025-06-26 | $5.41 | $5.57 | $5.37 | $5.46 | $5.46 | 106,370,930 |
| 2025-06-25 | $5.30 | $5.50 | $5.28 | $5.46 | $5.46 | 114,646,720 |
| 2025-06-24 | $5.25 | $5.37 | $5.24 | $5.30 | $5.30 | 67,677,300 |
| 2025-06-23 | $5.16 | $5.27 | $5.15 | $5.25 | $5.25 | 53,737,820 |
| 2025-06-20 | $5.27 | $5.28 | $5.18 | $5.19 | $5.19 | 52,625,690 |
| 2025-06-19 | $5.38 | $5.43 | $5.24 | $5.28 | $5.28 | 73,045,070 |
| 2025-06-18 | $5.54 | $5.55 | $5.37 | $5.39 | $5.39 | 91,127,550 |
| 2025-06-17 | $5.66 | $5.66 | $5.51 | $5.53 | $5.53 | 132,132,400 |
| 2025-06-13 | $5.55 | $5.75 | $5.46 | $5.48 | $5.48 | 226,491,170 |
| 2025-06-12 | $5.29 | $5.58 | $5.24 | $5.48 | $5.48 | 128,528,490 |
| 2025-06-11 | $5.30 | $5.33 | $5.28 | $5.29 | $5.29 | 26,075,540 |
| 2025-06-10 | $5.33 | $5.34 | $5.23 | $5.28 | $5.28 | 35,903,100 |
| 2025-06-09 | $5.33 | $5.36 | $5.30 | $5.33 | $5.33 | 34,252,400 |
| 2025-06-06 | $5.33 | $5.35 | $5.28 | $5.31 | $5.31 | 37,317,880 |
| 2025-06-05 | $5.43 | $5.49 | $5.39 | $5.45 | $5.45 | 38,896,690 |
| 2025-06-04 | $5.34 | $5.45 | $5.31 | $5.43 | $5.43 | 47,235,280 |
| 2025-06-03 | $5.29 | $5.40 | $5.28 | $5.34 | $5.34 | 38,662,490 |
| 2025-05-30 | $5.38 | $5.44 | $5.32 | $5.32 | $5.32 | 55,790,730 |
| 2025-05-29 | $5.26 | $5.62 | $5.25 | $5.45 | $5.45 | 88,297,770 |
| 2025-05-28 | $5.31 | $5.33 | $5.26 | $5.27 | $5.27 | 27,209,440 |
| 2025-05-27 | $5.36 | $5.36 | $5.28 | $5.31 | $5.31 | 31,225,170 |
| 2025-05-26 | $5.36 | $5.39 | $5.32 | $5.36 | $5.36 | 27,656,310 |
| 2025-05-23 | $5.40 | $5.45 | $5.35 | $5.36 | $5.36 | 33,436,040 |
| 2025-05-22 | $5.45 | $5.48 | $5.37 | $5.38 | $5.38 | 36,079,500 |
| 2025-05-21 | $5.50 | $5.51 | $5.43 | $5.45 | $5.45 | 39,839,460 |
| 2025-05-20 | $5.47 | $5.58 | $5.44 | $5.53 | $5.53 | 48,150,980 |
| 2025-05-19 | $5.51 | $5.52 | $5.42 | $5.47 | $5.47 | 34,625,700 |
| 2025-05-16 | $5.44 | $5.56 | $5.43 | $5.52 | $5.52 | 43,542,500 |
| 2025-05-15 | $5.61 | $5.61 | $5.47 | $5.47 | $5.47 | 50,971,760 |
| 2025-05-14 | $5.53 | $5.66 | $5.52 | $5.61 | $5.61 | 57,206,000 |
| 2025-05-13 | $5.60 | $5.61 | $5.50 | $5.55 | $5.55 | 50,088,260 |
| 2025-05-12 | $5.60 | $5.60 | $5.53 | $5.56 | $5.56 | 44,329,780 |
| 2025-05-09 | $5.60 | $5.61 | $5.52 | $5.56 | $5.56 | 39,926,770 |
| 2025-05-08 | $5.65 | $5.69 | $5.60 | $5.61 | $5.61 | 60,428,250 |
| 2025-05-07 | $5.69 | $5.77 | $5.63 | $5.69 | $5.69 | 87,680,620 |
| 2025-05-06 | $5.60 | $5.70 | $5.55 | $5.68 | $5.68 | 116,359,660 |
| 2025-04-30 | $5.43 | $5.45 | $5.40 | $5.42 | $5.42 | 44,052,000 |
| 2025-04-29 | $5.38 | $5.47 | $5.33 | $5.41 | $5.41 | 64,081,070 |
| 2025-04-28 | $5.38 | $5.40 | $5.26 | $5.28 | $5.28 | 46,383,430 |
| 2025-04-25 | $5.32 | $5.49 | $5.31 | $5.38 | $5.38 | 53,701,710 |
| 2025-04-24 | $5.33 | $5.39 | $5.30 | $5.31 | $5.31 | 34,237,690 |
| 2025-04-23 | $5.34 | $5.37 | $5.30 | $5.33 | $5.33 | 30,804,910 |
| 2025-04-22 | $5.35 | $5.40 | $5.31 | $5.31 | $5.31 | 43,338,500 |
| 2025-04-21 | $5.26 | $5.40 | $5.23 | $5.37 | $5.37 | 47,228,960 |
| 2025-04-18 | $5.22 | $5.30 | $5.18 | $5.26 | $5.26 | 33,261,700 |
| 2025-04-17 | $5.21 | $5.28 | $5.20 | $5.23 | $5.23 | 33,031,770 |
| 2025-04-16 | $5.31 | $5.31 | $5.16 | $5.21 | $5.21 | 46,589,950 |
| 2025-04-15 | $5.34 | $5.34 | $5.26 | $5.32 | $5.32 | 42,630,840 |
| 2025-04-14 | $5.18 | $5.38 | $5.16 | $5.31 | $5.31 | 79,856,880 |
| 2025-04-11 | $5.06 | $5.18 | $5.05 | $5.14 | $5.14 | 51,583,330 |
| 2025-04-10 | $5.06 | $5.18 | $5.05 | $5.11 | $5.11 | 71,501,560 |
| 2025-04-09 | $4.80 | $5.05 | $4.63 | $5.01 | $5.01 | 91,646,430 |
| 2025-04-08 | $4.88 | $4.99 | $4.81 | $4.92 | $4.92 | 93,853,180 |
| 2025-04-07 | $5.20 | $5.22 | $4.96 | $4.96 | $4.96 | 84,735,120 |
| 2025-04-03 | $5.47 | $5.55 | $5.45 | $5.51 | $5.51 | 35,141,750 |
| 2025-04-02 | $5.50 | $5.55 | $5.50 | $5.52 | $5.52 | 28,907,830 |
| 2025-04-01 | $5.50 | $5.59 | $5.49 | $5.52 | $5.52 | 42,626,250 |
| 2025-03-31 | $5.51 | $5.53 | $5.40 | $5.49 | $5.49 | 52,650,160 |
| 2025-03-28 | $5.67 | $5.68 | $5.55 | $5.55 | $5.55 | 59,386,640 |
| 2025-03-27 | $5.66 | $5.77 | $5.58 | $5.68 | $5.68 | 86,912,940 |
| 2025-03-26 | $5.61 | $5.71 | $5.60 | $5.61 | $5.61 | 55,579,430 |
| 2025-03-25 | $5.56 | $5.63 | $5.52 | $5.57 | $5.57 | 50,739,160 |
| 2025-03-24 | $5.63 | $5.68 | $5.43 | $5.64 | $5.64 | 93,648,160 |
| 2025-03-21 | $5.77 | $5.80 | $5.58 | $5.61 | $5.61 | 102,038,390 |
| 2025-03-20 | $5.77 | $5.83 | $5.75 | $5.78 | $5.78 | 52,033,320 |
| 2025-03-19 | $5.84 | $5.85 | $5.76 | $5.78 | $5.78 | 60,536,180 |
| 2025-03-18 | $5.88 | $5.93 | $5.84 | $5.86 | $5.86 | 59,169,520 |
| 2025-03-17 | $5.91 | $5.94 | $5.86 | $5.87 | $5.87 | 92,923,020 |
| 2025-03-14 | $5.81 | $6.12 | $5.73 | $5.96 | $5.96 | 134,945,030 |
| 2025-03-13 | $5.90 | $5.93 | $5.75 | $5.81 | $5.81 | 73,197,790 |
| 2025-03-12 | $5.78 | $5.98 | $5.76 | $5.86 | $5.86 | 103,526,050 |
| 2025-03-11 | $5.72 | $5.78 | $5.69 | $5.77 | $5.77 | 63,891,400 |
| 2025-03-10 | $5.87 | $5.87 | $5.77 | $5.79 | $5.79 | 83,714,300 |
| 2025-03-07 | $6.01 | $6.10 | $5.90 | $5.91 | $5.91 | 151,201,490 |
| 2025-03-06 | $5.81 | $5.96 | $5.78 | $5.96 | $5.96 | 150,365,770 |
| 2025-03-05 | $5.72 | $5.77 | $5.67 | $5.75 | $5.75 | 73,400,850 |
| 2025-03-04 | $5.70 | $5.78 | $5.67 | $5.76 | $5.76 | 71,281,170 |
| 2025-03-03 | $5.71 | $5.80 | $5.70 | $5.73 | $5.73 | 91,510,090 |
| 2025-02-28 | $5.83 | $5.93 | $5.71 | $5.73 | $5.73 | 121,881,050 |
| 2025-02-27 | $5.91 | $6.02 | $5.80 | $5.88 | $5.88 | 115,900,370 |
| 2025-02-26 | $5.98 | $6.03 | $5.90 | $5.94 | $5.94 | 109,787,530 |
| 2025-02-25 | $5.93 | $6.12 | $5.87 | $5.95 | $5.95 | 173,561,360 |
| 2025-02-24 | $6.11 | $6.18 | $5.95 | $6.02 | $6.02 | 200,836,330 |
| 2025-02-20 | $6.17 | $6.37 | $6.10 | $6.21 | $6.21 | 265,856,580 |
| 2025-02-19 | $5.74 | $6.36 | $5.67 | $6.26 | $6.26 | 461,225,060 |
| 2025-02-18 | $6.05 | $6.13 | $5.76 | $5.78 | $5.78 | 265,065,610 |
| 2025-02-17 | $6.18 | $6.34 | $6.04 | $6.06 | $6.06 | 341,569,040 |
| 2025-02-14 | $6.33 | $6.50 | $5.97 | $6.26 | $6.26 | 495,877,860 |
| 2025-02-13 | $5.91 | $6.57 | $5.91 | $6.42 | $6.42 | 553,178,880 |
| 2025-02-12 | $5.56 | $6.19 | $5.53 | $5.97 | $5.97 | 349,221,270 |
| 2025-02-11 | $5.43 | $5.84 | $5.30 | $5.63 | $5.63 | 271,038,230 |
| 2025-02-10 | $5.33 | $5.54 | $5.25 | $5.47 | $5.47 | 224,126,820 |
| 2025-02-07 | $5.26 | $5.37 | $5.22 | $5.32 | $5.32 | 143,428,030 |
| 2025-02-06 | $5.21 | $5.29 | $5.17 | $5.27 | $5.27 | 93,859,440 |
| 2025-02-05 | $5.27 | $5.32 | $5.20 | $5.23 | $5.23 | 71,994,410 |
| 2025-01-27 | $5.36 | $5.37 | $5.21 | $5.23 | $5.23 | 65,844,320 |
| 2025-01-24 | $5.20 | $5.33 | $5.18 | $5.30 | $5.30 | 96,699,630 |
| 2025-01-23 | $5.29 | $5.52 | $5.24 | $5.24 | $5.24 | 133,968,040 |
| 2025-01-22 | $5.18 | $5.24 | $5.15 | $5.19 | $5.19 | 55,745,660 |
| 2025-01-21 | $5.33 | $5.38 | $5.14 | $5.23 | $5.23 | 92,027,070 |
| 2025-01-20 | $5.36 | $5.36 | $5.26 | $5.28 | $5.28 | 92,386,960 |
| 2025-01-17 | $5.20 | $5.42 | $5.14 | $5.31 | $5.31 | 169,703,730 |
| 2025-01-16 | $5.17 | $5.28 | $5.11 | $5.18 | $5.18 | 85,025,680 |
| 2025-01-15 | $5.15 | $5.18 | $5.07 | $5.13 | $5.13 | 75,903,840 |
| 2025-01-14 | $4.95 | $5.18 | $4.93 | $5.17 | $5.17 | 102,291,730 |
| 2025-01-13 | $4.92 | $5.00 | $4.89 | $4.92 | $4.92 | 68,184,900 |
| 2025-01-09 | $5.05 | $5.15 | $5.02 | $5.09 | $5.09 | 76,628,040 |
| 2025-01-08 | $5.20 | $5.20 | $4.95 | $5.07 | $5.07 | 119,220,420 |
| 2025-01-07 | $5.05 | $5.21 | $5.03 | $5.20 | $5.20 | 108,738,540 |
| 2025-01-06 | $5.01 | $5.07 | $4.94 | $5.04 | $5.04 | 94,778,260 |
| 2025-01-03 | $5.26 | $5.29 | $5.00 | $5.03 | $5.03 | 126,141,920 |
| 2025-01-02 | $5.25 | $5.41 | $5.17 | $5.23 | $5.23 | 129,464,000 |
| 2024-12-31 | $5.41 | $5.44 | $5.25 | $5.26 | $5.26 | 123,840,190 |
| 2024-12-30 | $5.50 | $5.52 | $5.40 | $5.43 | $5.43 | 99,133,900 |
| 2024-12-27 | $5.43 | $5.59 | $5.43 | $5.50 | $5.50 | 147,898,630 |
| 2024-12-26 | $5.50 | $5.57 | $5.45 | $5.46 | $5.46 | 136,945,800 |
| 2024-12-25 | $5.51 | $5.61 | $5.39 | $5.52 | $5.52 | 189,818,930 |
| 2024-12-24 | $5.60 | $5.62 | $5.44 | $5.51 | $5.51 | 182,241,020 |
| 2024-12-23 | $5.75 | $5.79 | $5.52 | $5.52 | $5.52 | 338,733,080 |
| 2024-12-20 | $5.96 | $6.26 | $5.87 | $5.87 | $5.87 | 674,629,610 |
| 2024-12-19 | $7.11 | $7.11 | $6.52 | $6.52 | $6.52 | 432,587,440 |
| 2024-12-18 | $6.70 | $7.24 | $6.63 | $7.24 | $7.24 | 615,018,690 |
| 2024-12-17 | $6.07 | $6.83 | $6.03 | $6.58 | $6.58 | 631,621,610 |
| 2024-12-16 | $5.96 | $6.55 | $5.86 | $6.21 | $6.21 | 414,262,810 |
| 2024-12-13 | $6.29 | $6.30 | $5.89 | $5.97 | $5.97 | 491,945,440 |
| 2024-12-12 | $5.53 | $6.11 | $5.34 | $6.11 | $6.11 | 262,078,000 |
| 2024-12-11 | $5.55 | $5.64 | $5.51 | $5.55 | $5.55 | 190,863,630 |
| 2024-12-10 | $5.90 | $6.00 | $5.58 | $5.61 | $5.61 | 385,838,780 |
| 2024-12-09 | $5.60 | $6.16 | $5.53 | $5.78 | $5.78 | 492,438,690 |
| 2024-12-06 | $5.14 | $5.63 | $5.13 | $5.63 | $5.63 | 362,987,240 |
| 2024-12-05 | $5.04 | $5.18 | $5.01 | $5.12 | $5.12 | 141,994,900 |
| 2024-12-04 | $5.14 | $5.18 | $4.99 | $5.02 | $5.02 | 198,973,190 |
| 2024-12-03 | $4.91 | $5.41 | $4.86 | $5.26 | $5.26 | 328,214,350 |
| 2024-12-02 | $4.80 | $5.01 | $4.78 | $4.93 | $4.93 | 182,443,600 |
| 2024-11-29 | $4.68 | $4.81 | $4.62 | $4.75 | $4.75 | 121,651,180 |
| 2024-11-28 | $4.65 | $4.75 | $4.63 | $4.70 | $4.70 | 126,855,700 |
| 2024-11-27 | $4.56 | $4.65 | $4.51 | $4.65 | $4.65 | 109,125,060 |
| 2024-11-26 | $4.64 | $4.67 | $4.57 | $4.58 | $4.58 | 91,640,950 |
| 2024-11-25 | $4.71 | $4.77 | $4.60 | $4.65 | $4.65 | 124,435,190 |
| 2024-11-22 | $5.02 | $5.03 | $4.72 | $4.74 | $4.74 | 203,084,720 |
| 2024-11-21 | $4.92 | $5.09 | $4.90 | $5.03 | $5.03 | 216,250,860 |
| 2024-11-20 | $5.10 | $5.21 | $5.06 | $5.16 | $5.16 | 177,662,650 |
| 2024-11-19 | $5.02 | $5.11 | $4.96 | $5.11 | $5.11 | 170,110,930 |
| 2024-11-18 | $5.12 | $5.30 | $4.93 | $5.02 | $5.02 | 276,155,860 |
| 2024-11-15 | $5.20 | $5.42 | $5.12 | $5.12 | $5.12 | 302,685,870 |
| 2024-11-14 | $5.72 | $6.05 | $5.34 | $5.35 | $5.35 | 500,648,230 |
| 2024-11-13 | $6.27 | $6.60 | $5.92 | $5.93 | $5.93 | 800,183,570 |
| 2024-11-12 | $6.00 | $6.00 | $5.90 | $6.00 | $6.00 | 290,479,360 |
| 2024-11-11 | $4.82 | $5.45 | $4.70 | $5.45 | $5.45 | 381,575,180 |
| 2024-11-08 | $4.93 | $5.14 | $4.84 | $4.95 | $4.95 | 270,483,090 |
| 2024-11-07 | $4.94 | $4.96 | $4.75 | $4.83 | $4.83 | 332,397,820 |
| 2024-11-06 | $4.52 | $4.94 | $4.48 | $4.94 | $4.94 | 332,920,960 |
| 2024-11-05 | $4.29 | $4.50 | $4.28 | $4.49 | $4.49 | 111,354,080 |
| 2024-11-04 | $4.28 | $4.32 | $4.22 | $4.30 | $4.30 | 66,732,030 |
| 2024-11-01 | $4.25 | $4.34 | $4.18 | $4.25 | $4.25 | 99,193,820 |
| 2024-10-31 | $4.18 | $4.27 | $4.14 | $4.25 | $4.25 | 82,793,160 |
| 2024-10-30 | $4.13 | $4.23 | $4.12 | $4.19 | $4.19 | 65,883,000 |
| 2024-10-29 | $4.24 | $4.25 | $4.13 | $4.14 | $4.14 | 65,481,190 |
| 2024-10-28 | $4.20 | $4.25 | $4.15 | $4.25 | $4.25 | 62,615,410 |
| 2024-10-25 | $4.10 | $4.23 | $4.09 | $4.19 | $4.19 | 77,624,570 |
| 2024-10-24 | $4.10 | $4.14 | $4.07 | $4.10 | $4.10 | 45,788,800 |
| 2024-10-23 | $4.10 | $4.14 | $4.07 | $4.12 | $4.12 | 64,501,000 |
| 2024-10-22 | $4.04 | $4.09 | $4.01 | $4.09 | $4.09 | 54,509,810 |
| 2024-10-21 | $4.09 | $4.12 | $4.01 | $4.03 | $4.03 | 76,027,350 |
| 2024-10-18 | $4.00 | $4.17 | $3.96 | $4.10 | $4.10 | 76,974,940 |
| 2024-10-17 | $4.12 | $4.15 | $3.99 | $4.00 | $4.00 | 53,012,130 |
| 2024-10-16 | $4.02 | $4.11 | $4.01 | $4.07 | $4.07 | 50,331,190 |
| 2024-10-15 | $4.14 | $4.19 | $4.06 | $4.06 | $4.06 | 58,461,500 |
| 2024-10-14 | $4.13 | $4.18 | $4.06 | $4.16 | $4.16 | 61,115,090 |
| 2024-10-11 | $4.22 | $4.25 | $4.06 | $4.11 | $4.11 | 66,608,530 |
| 2024-10-10 | $4.20 | $4.35 | $4.11 | $4.22 | $4.22 | 101,005,890 |
| 2024-10-09 | $4.52 | $4.53 | $4.19 | $4.19 | $4.19 | 141,797,810 |
| 2024-10-08 | $5.05 | $5.05 | $4.51 | $4.65 | $4.65 | 233,397,160 |
| 2024-09-30 | $4.38 | $4.60 | $4.27 | $4.59 | $4.59 | 174,436,400 |
| 2024-09-27 | $4.15 | $4.19 | $4.10 | $4.18 | $4.18 | 56,674,750 |
| 2024-09-26 | $3.97 | $4.10 | $3.94 | $4.09 | $4.09 | 74,017,050 |
| 2024-09-25 | $3.88 | $4.02 | $3.86 | $3.96 | $3.96 | 80,856,580 |
| 2024-09-24 | $3.60 | $3.83 | $3.60 | $3.83 | $3.83 | 67,541,630 |
| 2024-09-23 | $3.57 | $3.61 | $3.57 | $3.58 | $3.58 | 22,382,420 |
| 2024-09-20 | $3.62 | $3.62 | $3.57 | $3.60 | $3.60 | 20,993,200 |
| 2024-09-19 | $3.55 | $3.65 | $3.52 | $3.61 | $3.61 | 32,820,420 |
| 2024-09-18 | $3.54 | $3.55 | $3.46 | $3.53 | $3.53 | 23,627,400 |
| 2024-09-13 | $3.55 | $3.61 | $3.53 | $3.53 | $3.53 | 29,566,500 |
| 2024-09-12 | $3.54 | $3.59 | $3.53 | $3.55 | $3.55 | 29,855,000 |
| 2024-09-11 | $3.57 | $3.58 | $3.52 | $3.54 | $3.54 | 26,881,840 |
| 2024-09-10 | $3.62 | $3.63 | $3.52 | $3.56 | $3.56 | 31,805,140 |
| 2024-09-09 | $3.61 | $3.67 | $3.60 | $3.60 | $3.60 | 31,955,400 |
| 2024-09-06 | $3.65 | $3.68 | $3.62 | $3.63 | $3.63 | 33,229,100 |
| 2024-09-05 | $3.83 | $3.86 | $3.65 | $3.65 | $3.65 | 63,030,220 |
| 2024-09-04 | $3.89 | $3.91 | $3.80 | $3.83 | $3.83 | 36,334,200 |
| 2024-09-03 | $3.84 | $3.92 | $3.83 | $3.90 | $3.90 | 41,725,300 |
| 2024-09-02 | $3.84 | $3.92 | $3.81 | $3.84 | $3.84 | 61,809,850 |
| 2024-08-30 | $3.68 | $3.90 | $3.67 | $3.85 | $3.85 | 76,082,600 |
| 2024-08-29 | $3.60 | $3.65 | $3.58 | $3.63 | $3.63 | 20,167,310 |
| 2024-08-28 | $3.58 | $3.65 | $3.58 | $3.60 | $3.60 | 18,066,390 |
| 2024-08-27 | $3.61 | $3.63 | $3.58 | $3.59 | $3.59 | 18,411,060 |
| 2024-08-26 | $3.65 | $3.66 | $3.59 | $3.62 | $3.62 | 18,791,460 |
| 2024-08-23 | $3.65 | $3.68 | $3.63 | $3.66 | $3.66 | 17,706,840 |
| 2024-08-22 | $3.68 | $3.69 | $3.63 | $3.64 | $3.64 | 19,099,280 |
| 2024-08-21 | $3.69 | $3.71 | $3.66 | $3.68 | $3.68 | 13,351,460 |
| 2024-08-20 | $3.73 | $3.75 | $3.67 | $3.70 | $3.70 | 19,265,700 |
| 2024-08-19 | $3.70 | $3.75 | $3.69 | $3.72 | $3.72 | 17,708,700 |
| 2024-08-16 | $3.75 | $3.76 | $3.68 | $3.69 | $3.69 | 21,154,360 |
| 2024-08-15 | $3.70 | $3.79 | $3.68 | $3.74 | $3.74 | 22,543,160 |
| 2024-08-14 | $3.77 | $3.79 | $3.72 | $3.72 | $3.72 | 15,819,660 |
| 2024-08-13 | $3.76 | $3.78 | $3.73 | $3.78 | $3.78 | 16,557,700 |
| 2024-08-12 | $3.73 | $3.77 | $3.72 | $3.76 | $3.76 | 15,930,200 |
| 2024-08-09 | $3.73 | $3.77 | $3.72 | $3.74 | $3.74 | 19,248,880 |
| 2024-08-08 | $3.68 | $3.74 | $3.66 | $3.73 | $3.73 | 23,021,640 |
| 2024-08-07 | $3.69 | $3.70 | $3.64 | $3.68 | $3.68 | 17,844,400 |
| 2024-08-06 | $3.68 | $3.72 | $3.66 | $3.68 | $3.68 | 21,212,090 |
| 2024-08-05 | $3.69 | $3.75 | $3.65 | $3.68 | $3.68 | 24,286,680 |
| 2024-08-02 | $3.72 | $3.74 | $3.69 | $3.70 | $3.70 | 17,749,120 |
| 2024-08-01 | $3.75 | $3.78 | $3.69 | $3.72 | $3.72 | 31,964,860 |
| 2024-07-31 | $3.60 | $3.76 | $3.59 | $3.75 | $3.75 | 44,697,160 |
| 2024-07-30 | $3.60 | $3.64 | $3.57 | $3.59 | $3.59 | 22,923,240 |
| 2024-07-29 | $3.67 | $3.67 | $3.58 | $3.59 | $3.59 | 30,598,070 |
| 2024-07-26 | $3.58 | $3.68 | $3.57 | $3.67 | $3.67 | 29,097,860 |
| 2024-07-25 | $3.51 | $3.59 | $3.51 | $3.57 | $3.57 | 22,746,090 |
| 2024-07-24 | $3.53 | $3.57 | $3.51 | $3.52 | $3.52 | 20,523,880 |
| 2024-07-23 | $3.63 | $3.63 | $3.53 | $3.54 | $3.54 | 23,022,080 |
| 2024-07-22 | $3.66 | $3.68 | $3.58 | $3.62 | $3.62 | 33,147,080 |
| 2024-07-19 | $3.72 | $3.72 | $3.65 | $3.67 | $3.67 | 26,696,330 |
| 2024-07-18 | $3.72 | $3.75 | $3.68 | $3.73 | $3.73 | 21,881,690 |
| 2024-07-17 | $3.74 | $3.76 | $3.71 | $3.73 | $3.73 | 20,379,550 |
| 2024-07-16 | $3.76 | $3.77 | $3.72 | $3.73 | $3.73 | 26,847,290 |
| 2024-07-15 | $3.76 | $3.79 | $3.73 | $3.77 | $3.77 | 22,655,130 |
| 2024-07-12 | $3.76 | $3.80 | $3.74 | $3.77 | $3.77 | 22,926,630 |
| 2024-07-11 | $3.76 | $3.77 | $3.71 | $3.76 | $3.76 | 30,193,650 |
| 2024-07-10 | $3.69 | $3.76 | $3.68 | $3.72 | $3.72 | 21,069,110 |
| 2024-07-09 | $3.64 | $3.72 | $3.62 | $3.71 | $3.71 | 29,675,660 |
| 2024-07-08 | $3.71 | $3.73 | $3.64 | $3.66 | $3.66 | 27,254,300 |
| 2024-07-05 | $3.71 | $3.74 | $3.70 | $3.74 | $3.74 | 20,057,790 |
| 2024-07-04 | $3.73 | $3.75 | $3.70 | $3.72 | $3.72 | 21,966,380 |
| 2024-07-03 | $3.76 | $3.78 | $3.73 | $3.74 | $3.74 | 16,956,600 |
| 2024-07-02 | $3.79 | $3.81 | $3.74 | $3.75 | $3.75 | 23,359,400 |
| 2024-07-01 | $3.66 | $3.80 | $3.66 | $3.78 | $3.78 | 32,991,290 |
| 2024-06-28 | $3.70 | $3.74 | $3.68 | $3.69 | $3.69 | 21,569,480 |
| 2024-06-27 | $3.75 | $3.76 | $3.69 | $3.70 | $3.70 | 20,388,900 |
| 2024-06-26 | $3.71 | $3.76 | $3.70 | $3.75 | $3.75 | 20,766,350 |
| 2024-06-25 | $3.72 | $3.78 | $3.71 | $3.73 | $3.73 | 23,238,550 |
| 2024-06-24 | $3.73 | $3.74 | $3.67 | $3.71 | $3.71 | 27,130,260 |
| 2024-06-21 | $3.73 | $3.80 | $3.73 | $3.74 | $3.74 | 21,806,370 |
| 2024-06-20 | $3.78 | $3.81 | $3.73 | $3.75 | $3.75 | 22,042,990 |
| 2024-06-19 | $3.84 | $3.84 | $3.77 | $3.78 | $3.78 | 19,108,260 |
| 2024-06-18 | $3.81 | $3.87 | $3.79 | $3.83 | $3.83 | 22,845,650 |
| 2024-06-17 | $3.88 | $3.90 | $3.81 | $3.82 | $3.82 | 22,498,500 |
| 2024-06-14 | $3.82 | $3.89 | $3.79 | $3.87 | $3.87 | 27,524,950 |
| 2024-06-13 | $3.92 | $3.92 | $3.82 | $3.84 | $3.84 | 41,178,800 |
| 2024-06-12 | $3.95 | $3.99 | $3.90 | $3.92 | $3.92 | 28,029,380 |
| 2024-06-11 | $4.00 | $4.00 | $3.92 | $3.94 | $3.94 | 33,367,280 |
| 2024-06-07 | $3.97 | $4.03 | $3.96 | $3.99 | $3.99 | 35,356,770 |
| 2024-06-06 | $3.99 | $4.06 | $3.95 | $3.96 | $3.96 | 59,871,600 |
| 2024-06-05 | $4.35 | $4.36 | $4.30 | $4.30 | $4.30 | 36,932,190 |
| 2024-06-04 | $4.26 | $4.36 | $4.26 | $4.34 | $4.34 | 35,579,630 |
| 2024-06-03 | $4.36 | $4.38 | $4.26 | $4.31 | $4.31 | 50,316,680 |
| 2024-05-31 | $4.34 | $4.43 | $4.32 | $4.37 | $4.37 | 62,874,990 |
| 2024-05-30 | $4.30 | $4.44 | $4.29 | $4.31 | $4.31 | 62,433,620 |
| 2024-05-29 | $4.28 | $4.33 | $4.26 | $4.29 | $4.29 | 24,476,300 |
| 2024-05-28 | $4.35 | $4.35 | $4.27 | $4.28 | $4.28 | 23,832,240 |
| 2024-05-27 | $4.32 | $4.35 | $4.28 | $4.34 | $4.34 | 31,324,300 |
| 2024-05-24 | $4.29 | $4.35 | $4.28 | $4.30 | $4.30 | 26,830,810 |
| 2024-05-23 | $4.32 | $4.33 | $4.26 | $4.28 | $4.28 | 27,743,670 |
| 2024-05-22 | $4.36 | $4.40 | $4.33 | $4.34 | $4.34 | 26,209,280 |
| 2024-05-21 | $4.40 | $4.41 | $4.35 | $4.37 | $4.37 | 26,407,210 |
| 2024-05-20 | $4.37 | $4.45 | $4.36 | $4.40 | $4.40 | 40,362,480 |
| 2024-05-17 | $4.29 | $4.36 | $4.28 | $4.36 | $4.36 | 33,486,390 |
| 2024-05-16 | $4.30 | $4.34 | $4.25 | $4.27 | $4.27 | 32,798,600 |
| 2024-05-15 | $4.29 | $4.37 | $4.28 | $4.32 | $4.32 | 31,490,800 |
| 2024-05-14 | $4.39 | $4.41 | $4.30 | $4.31 | $4.31 | 51,861,560 |
| 2024-05-13 | $4.43 | $4.54 | $4.38 | $4.40 | $4.40 | 64,328,540 |
| 2024-05-10 | $4.35 | $4.44 | $4.34 | $4.42 | $4.42 | 38,619,970 |
| 2024-05-09 | $4.30 | $4.37 | $4.29 | $4.36 | $4.36 | 38,307,820 |
| 2024-05-08 | $4.31 | $4.33 | $4.25 | $4.30 | $4.30 | 39,061,380 |
| 2024-05-07 | $4.27 | $4.36 | $4.24 | $4.31 | $4.31 | 55,449,800 |
| 2024-05-06 | $4.22 | $4.29 | $4.18 | $4.27 | $4.27 | 48,363,710 |
| 2024-04-30 | $4.16 | $4.26 | $4.15 | $4.21 | $4.21 | 45,586,540 |
| 2024-04-29 | $4.10 | $4.18 | $4.08 | $4.16 | $4.16 | 50,149,860 |
| 2024-04-26 | $4.04 | $4.12 | $4.03 | $4.11 | $4.11 | 77,943,930 |
| 2024-04-25 | $3.93 | $3.98 | $3.92 | $3.94 | $3.94 | 21,866,800 |
| 2024-04-24 | $3.94 | $3.96 | $3.88 | $3.95 | $3.95 | 23,798,030 |
| 2024-04-23 | $3.95 | $3.98 | $3.89 | $3.93 | $3.93 | 39,111,730 |
| 2024-04-22 | $4.02 | $4.06 | $3.95 | $3.96 | $3.96 | 37,656,960 |
| 2024-04-19 | $3.93 | $4.08 | $3.93 | $4.03 | $4.03 | 49,896,060 |
| 2024-04-18 | $3.90 | $3.97 | $3.89 | $3.94 | $3.94 | 36,974,730 |
| 2024-04-17 | $3.89 | $3.93 | $3.86 | $3.90 | $3.90 | 39,810,660 |
| 2024-04-16 | $3.91 | $3.95 | $3.88 | $3.89 | $3.89 | 44,940,190 |
| 2024-04-15 | $3.88 | $3.94 | $3.84 | $3.91 | $3.91 | 38,223,600 |
| 2024-04-12 | $3.86 | $3.90 | $3.84 | $3.86 | $3.86 | 26,962,310 |
| 2024-04-11 | $3.83 | $3.89 | $3.80 | $3.86 | $3.86 | 34,201,280 |
| 2024-04-10 | $3.85 | $3.85 | $3.81 | $3.83 | $3.83 | 25,365,920 |
| 2024-04-09 | $3.79 | $3.85 | $3.78 | $3.84 | $3.84 | 25,936,010 |
| 2024-04-08 | $3.83 | $3.85 | $3.79 | $3.79 | $3.79 | 31,694,160 |
| 2024-04-03 | $3.79 | $3.83 | $3.78 | $3.82 | $3.82 | 26,148,290 |
| 2024-04-02 | $3.73 | $3.80 | $3.72 | $3.79 | $3.79 | 31,228,490 |
| 2024-04-01 | $3.69 | $3.74 | $3.68 | $3.73 | $3.73 | 23,406,290 |
| 2024-03-29 | $3.64 | $3.69 | $3.64 | $3.69 | $3.69 | 17,141,860 |
| 2024-03-28 | $3.62 | $3.68 | $3.62 | $3.65 | $3.65 | 21,245,460 |
| 2024-03-27 | $3.69 | $3.70 | $3.62 | $3.63 | $3.63 | 20,558,900 |
| 2024-03-26 | $3.68 | $3.71 | $3.66 | $3.69 | $3.69 | 22,624,110 |
| 2024-03-25 | $3.72 | $3.74 | $3.68 | $3.68 | $3.68 | 25,668,290 |
| 2024-03-22 | $3.80 | $3.81 | $3.72 | $3.72 | $3.72 | 31,844,200 |
| 2024-03-21 | $3.85 | $3.85 | $3.80 | $3.81 | $3.81 | 24,128,330 |
| 2024-03-20 | $3.85 | $3.86 | $3.83 | $3.85 | $3.85 | 16,763,100 |
| 2024-03-19 | $3.86 | $3.89 | $3.84 | $3.84 | $3.84 | 24,100,770 |
| 2024-03-18 | $3.85 | $3.87 | $3.83 | $3.87 | $3.87 | 23,102,260 |
| 2024-03-15 | $3.83 | $3.86 | $3.81 | $3.85 | $3.85 | 23,015,640 |
| 2024-03-14 | $3.84 | $3.87 | $3.82 | $3.84 | $3.84 | 24,241,870 |
| 2024-03-13 | $3.88 | $3.88 | $3.82 | $3.84 | $3.84 | 32,962,250 |
| 2024-03-12 | $3.91 | $3.92 | $3.87 | $3.89 | $3.89 | 24,185,710 |
| 2024-03-11 | $3.92 | $3.92 | $3.85 | $3.92 | $3.92 | 30,652,190 |
| 2024-03-08 | $3.86 | $3.92 | $3.86 | $3.91 | $3.91 | 36,292,280 |
| 2024-03-07 | $3.84 | $3.90 | $3.83 | $3.85 | $3.85 | 31,290,640 |
| 2024-03-06 | $3.85 | $3.88 | $3.82 | $3.84 | $3.84 | 23,485,410 |
| 2024-03-05 | $3.85 | $3.88 | $3.83 | $3.85 | $3.85 | 27,768,320 |
| 2024-03-04 | $3.88 | $3.89 | $3.83 | $3.87 | $3.87 | 27,293,390 |
| 2024-03-01 | $3.88 | $3.92 | $3.87 | $3.89 | $3.89 | 28,723,000 |
| 2024-02-29 | $3.81 | $3.89 | $3.80 | $3.89 | $3.89 | 37,078,200 |
| 2024-02-28 | $3.85 | $3.91 | $3.82 | $3.82 | $3.82 | 48,461,140 |
| 2024-02-27 | $3.79 | $3.85 | $3.78 | $3.85 | $3.85 | 35,619,160 |
| 2024-02-26 | $3.85 | $3.92 | $3.80 | $3.83 | $3.83 | 42,891,250 |
| 2024-02-23 | $3.84 | $3.85 | $3.80 | $3.85 | $3.85 | 36,379,170 |
| 2024-02-22 | $3.84 | $3.86 | $3.80 | $3.83 | $3.83 | 33,517,880 |
| 2024-02-21 | $3.87 | $3.94 | $3.84 | $3.84 | $3.84 | 44,165,210 |
| 2024-02-20 | $3.88 | $3.89 | $3.84 | $3.87 | $3.87 | 28,849,500 |
| 2024-02-19 | $4.00 | $4.00 | $3.85 | $3.86 | $3.86 | 59,293,500 |
| 2024-02-08 | $3.93 | $4.14 | $3.91 | $3.92 | $3.92 | 94,216,940 |
| 2024-02-07 | $3.72 | $3.92 | $3.69 | $3.92 | $3.92 | 84,462,830 |
| 2024-02-06 | $3.39 | $3.75 | $3.36 | $3.72 | $3.72 | 53,414,720 |
| 2024-02-05 | $3.41 | $3.50 | $3.26 | $3.43 | $3.43 | 46,313,720 |
| 2024-02-02 | $3.53 | $3.58 | $3.37 | $3.45 | $3.45 | 31,523,850 |
| 2024-02-01 | $3.52 | $3.60 | $3.50 | $3.52 | $3.52 | 22,144,290 |
| 2024-01-31 | $3.61 | $3.63 | $3.54 | $3.56 | $3.56 | 27,629,880 |
| 2024-01-30 | $3.67 | $3.70 | $3.60 | $3.61 | $3.61 | 21,087,660 |
| 2024-01-29 | $3.69 | $3.72 | $3.67 | $3.68 | $3.68 | 27,960,880 |
| 2024-01-26 | $3.67 | $3.70 | $3.64 | $3.68 | $3.68 | 27,678,720 |
| 2024-01-25 | $3.56 | $3.68 | $3.55 | $3.67 | $3.67 | 34,039,670 |
| 2024-01-24 | $3.50 | $3.54 | $3.41 | $3.53 | $3.53 | 21,921,700 |
| 2024-01-23 | $3.40 | $3.50 | $3.36 | $3.49 | $3.49 | 23,040,770 |
| 2024-01-22 | $3.57 | $3.58 | $3.37 | $3.41 | $3.41 | 29,687,100 |
| 2024-01-19 | $3.56 | $3.61 | $3.53 | $3.57 | $3.57 | 18,620,580 |
| 2024-01-18 | $3.61 | $3.61 | $3.46 | $3.56 | $3.56 | 34,761,850 |
| 2024-01-17 | $3.69 | $3.70 | $3.61 | $3.62 | $3.62 | 16,115,810 |
| 2024-01-16 | $3.70 | $3.72 | $3.66 | $3.70 | $3.70 | 18,196,980 |
| 2024-01-15 | $3.70 | $3.73 | $3.69 | $3.71 | $3.71 | 11,828,800 |
| 2024-01-12 | $3.71 | $3.75 | $3.70 | $3.71 | $3.71 | 12,733,190 |
| 2024-01-11 | $3.68 | $3.73 | $3.67 | $3.72 | $3.72 | 14,726,340 |
| 2024-01-10 | $3.66 | $3.71 | $3.64 | $3.69 | $3.69 | 17,629,340 |
| 2024-01-09 | $3.67 | $3.70 | $3.64 | $3.67 | $3.67 | 19,758,930 |
| 2024-01-08 | $3.73 | $3.74 | $3.67 | $3.67 | $3.67 | 25,878,440 |
| 2024-01-05 | $3.75 | $3.80 | $3.73 | $3.75 | $3.75 | 26,562,670 |
| 2024-01-04 | $3.78 | $3.80 | $3.73 | $3.75 | $3.75 | 24,497,910 |
| 2024-01-03 | $3.74 | $3.81 | $3.72 | $3.78 | $3.78 | 37,522,970 |
| 2024-01-02 | $3.91 | $3.94 | $3.74 | $3.76 | $3.76 | 59,652,310 |
| 2024-01-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2023-12-29 | $3.75 | $3.77 | $3.72 | $3.74 | $3.74 | 21,939,730 |
| 2023-12-28 | $3.68 | $3.77 | $3.68 | $3.75 | $3.75 | 22,112,430 |
| 2023-12-27 | $3.67 | $3.69 | $3.64 | $3.69 | $3.69 | 17,481,030 |
| 2023-12-26 | $3.69 | $3.72 | $3.67 | $3.68 | $3.68 | 13,805,150 |
| 2023-12-25 | $3.72 | $3.73 | $3.68 | $3.69 | $3.69 | 13,683,310 |
| 2023-12-22 | $3.73 | $3.73 | $3.65 | $3.72 | $3.72 | 25,276,190 |
| 2023-12-21 | $3.74 | $3.74 | $3.67 | $3.72 | $3.72 | 20,269,310 |
| 2023-12-20 | $3.74 | $3.79 | $3.72 | $3.74 | $3.74 | 17,312,190 |
| 2023-12-19 | $3.76 | $3.77 | $3.72 | $3.75 | $3.75 | 16,710,800 |
| 2023-12-18 | $3.80 | $3.81 | $3.75 | $3.76 | $3.76 | 19,133,860 |
| 2023-12-14 | $3.81 | $3.86 | $3.81 | $3.82 | $3.82 | 19,027,240 |
| 2023-12-13 | $3.82 | $3.83 | $3.79 | $3.81 | $3.81 | 19,859,790 |
| 2023-12-12 | $3.77 | $3.84 | $3.74 | $3.84 | $3.84 | 34,635,960 |
| 2023-12-11 | $3.73 | $3.80 | $3.66 | $3.79 | $3.79 | 68,928,930 |
| 2023-12-08 | $3.75 | $3.80 | $3.69 | $3.74 | $3.74 | 94,806,110 |
| 2023-12-07 | $3.82 | $3.83 | $3.73 | $3.75 | $3.75 | 52,471,610 |
| 2023-12-06 | $3.81 | $3.87 | $3.79 | $3.83 | $3.83 | 35,407,780 |
| 2023-12-05 | $3.86 | $3.86 | $3.81 | $3.81 | $3.81 | 24,448,610 |
| 2023-12-04 | $3.88 | $3.90 | $3.85 | $3.86 | $3.86 | 23,600,910 |
| 2023-12-01 | $3.88 | $3.90 | $3.85 | $3.89 | $3.89 | 15,330,100 |
| 2023-11-30 | $3.88 | $3.91 | $3.85 | $3.88 | $3.88 | 17,457,600 |
| 2023-11-29 | $3.93 | $3.93 | $3.88 | $3.88 | $3.88 | 18,085,560 |
| 2023-11-28 | $3.93 | $3.95 | $3.90 | $3.93 | $3.93 | 15,544,890 |
| 2023-11-27 | $3.98 | $3.99 | $3.92 | $3.94 | $3.94 | 22,630,490 |
| 2023-11-24 | $3.99 | $4.00 | $3.98 | $3.99 | $3.99 | 15,004,450 |
| 2023-11-23 | $3.98 | $4.00 | $3.96 | $3.99 | $3.99 | 15,051,140 |
| 2023-11-22 | $4.01 | $4.02 | $3.98 | $3.98 | $3.98 | 15,131,500 |
| 2023-11-21 | $4.01 | $4.05 | $4.00 | $4.01 | $4.01 | 22,610,800 |
| 2023-11-20 | $4.01 | $4.02 | $3.98 | $4.01 | $4.01 | 20,083,060 |
| 2023-11-17 | $3.98 | $4.02 | $3.97 | $4.01 | $4.01 | 16,238,800 |
| 2023-11-16 | $4.01 | $4.02 | $3.99 | $3.99 | $3.99 | 14,129,430 |
| 2023-11-15 | $4.00 | $4.03 | $4.00 | $4.02 | $4.02 | 19,272,750 |
| 2023-11-14 | $3.98 | $4.01 | $3.97 | $3.99 | $3.99 | 18,554,100 |
| 2023-11-13 | $3.99 | $3.99 | $3.95 | $3.98 | $3.98 | 12,615,150 |
| 2023-11-10 | $3.97 | $3.98 | $3.95 | $3.97 | $3.97 | 14,319,100 |
| 2023-11-09 | $3.98 | $4.00 | $3.97 | $3.98 | $3.98 | 14,917,360 |
| 2023-11-08 | $4.01 | $4.01 | $3.97 | $3.98 | $3.98 | 17,242,900 |
| 2023-11-07 | $4.02 | $4.02 | $3.99 | $4.01 | $4.01 | 15,643,300 |
| 2023-11-06 | $3.99 | $4.02 | $3.99 | $4.01 | $4.01 | 19,046,500 |
| 2023-11-03 | $3.98 | $4.01 | $3.97 | $3.99 | $3.99 | 14,037,730 |
| 2023-11-02 | $4.00 | $4.01 | $3.97 | $3.98 | $3.98 | 14,766,140 |
| 2023-11-01 | $4.00 | $4.01 | $3.97 | $3.99 | $3.99 | 13,149,980 |
| 2023-10-31 | $4.00 | $4.02 | $3.97 | $4.00 | $4.00 | 14,550,920 |
| 2023-10-30 | $3.99 | $4.02 | $3.98 | $4.00 | $4.00 | 15,401,550 |
| 2023-10-27 | $3.95 | $4.03 | $3.94 | $4.00 | $4.00 | 16,192,420 |
| 2023-10-26 | $3.93 | $3.98 | $3.91 | $3.96 | $3.96 | 12,886,490 |
| 2023-10-25 | $3.90 | $3.96 | $3.90 | $3.95 | $3.95 | 16,450,600 |
| 2023-10-24 | $3.85 | $3.92 | $3.85 | $3.92 | $3.92 | 17,135,920 |
| 2023-10-23 | $3.91 | $3.91 | $3.81 | $3.83 | $3.83 | 20,191,660 |
| 2023-10-20 | $3.93 | $3.95 | $3.89 | $3.90 | $3.90 | 19,186,810 |
| 2023-10-19 | $3.95 | $3.98 | $3.92 | $3.92 | $3.92 | 17,073,920 |
| 2023-10-18 | $4.02 | $4.03 | $3.96 | $3.96 | $3.96 | 22,302,790 |
| 2023-10-17 | $4.05 | $4.05 | $4.02 | $4.03 | $4.03 | 14,144,130 |
| 2023-10-16 | $4.06 | $4.07 | $4.02 | $4.03 | $4.03 | 15,396,400 |
| 2023-10-13 | $4.05 | $4.07 | $4.04 | $4.06 | $4.06 | 16,823,210 |
| 2023-10-12 | $4.05 | $4.08 | $4.04 | $4.08 | $4.08 | 17,038,240 |
| 2023-10-11 | $4.05 | $4.05 | $4.02 | $4.03 | $4.03 | 17,566,100 |
| 2023-10-10 | $4.06 | $4.09 | $4.03 | $4.03 | $4.03 | 19,357,800 |
| 2023-10-09 | $4.08 | $4.10 | $4.05 | $4.08 | $4.08 | 20,041,360 |
| 2023-09-28 | $4.08 | $4.11 | $4.08 | $4.09 | $4.09 | 13,336,230 |
| 2023-09-27 | $4.08 | $4.12 | $4.08 | $4.08 | $4.08 | 15,141,630 |
| 2023-09-26 | $4.14 | $4.15 | $4.08 | $4.09 | $4.09 | 19,184,100 |
| 2023-09-25 | $4.18 | $4.18 | $4.14 | $4.14 | $4.14 | 20,201,360 |
| 2023-09-22 | $4.16 | $4.19 | $4.14 | $4.18 | $4.18 | 18,802,400 |
| 2023-09-21 | $4.19 | $4.20 | $4.15 | $4.16 | $4.16 | 18,058,420 |
| 2023-09-20 | $4.21 | $4.22 | $4.19 | $4.20 | $4.20 | 11,927,200 |
| 2023-09-19 | $4.20 | $4.23 | $4.19 | $4.21 | $4.21 | 17,942,700 |
| 2023-09-18 | $4.21 | $4.22 | $4.18 | $4.20 | $4.20 | 16,188,700 |
| 2023-09-15 | $4.24 | $4.24 | $4.19 | $4.20 | $4.20 | 18,359,830 |
| 2023-09-14 | $4.22 | $4.23 | $4.19 | $4.22 | $4.22 | 15,002,300 |
| 2023-09-13 | $4.24 | $4.27 | $4.20 | $4.22 | $4.22 | 16,868,400 |
| 2023-09-12 | $4.25 | $4.26 | $4.23 | $4.24 | $4.24 | 11,709,210 |
| 2023-09-11 | $4.24 | $4.27 | $4.22 | $4.25 | $4.25 | 25,073,900 |
| 2023-09-08 | $4.18 | $4.25 | $4.16 | $4.24 | $4.24 | 21,226,290 |
| 2023-09-07 | $4.24 | $4.24 | $4.18 | $4.19 | $4.19 | 17,243,120 |
| 2023-09-06 | $4.22 | $4.25 | $4.20 | $4.23 | $4.23 | 15,913,450 |
| 2023-09-05 | $4.23 | $4.24 | $4.21 | $4.23 | $4.23 | 18,538,650 |
| 2023-09-04 | $4.19 | $4.26 | $4.17 | $4.25 | $4.25 | 31,485,290 |
| 2023-09-01 | $4.19 | $4.21 | $4.14 | $4.16 | $4.16 | 26,478,300 |
| 2023-08-31 | $4.29 | $4.31 | $4.16 | $4.18 | $4.18 | 50,212,720 |
| 2023-08-30 | $4.35 | $4.37 | $4.32 | $4.32 | $4.32 | 22,165,710 |
| 2023-08-29 | $4.33 | $4.38 | $4.32 | $4.35 | $4.35 | 32,655,890 |
| 2023-08-28 | $4.50 | $4.50 | $4.33 | $4.34 | $4.34 | 47,871,640 |
| 2023-08-25 | $4.27 | $4.34 | $4.26 | $4.30 | $4.30 | 23,716,900 |
| 2023-08-24 | $4.30 | $4.32 | $4.26 | $4.28 | $4.28 | 18,978,120 |
| 2023-08-23 | $4.29 | $4.33 | $4.27 | $4.28 | $4.28 | 18,714,710 |
| 2023-08-22 | $4.32 | $4.34 | $4.25 | $4.29 | $4.29 | 24,363,760 |
| 2023-08-21 | $4.30 | $4.38 | $4.28 | $4.30 | $4.30 | 25,399,740 |
| 2023-08-18 | $4.34 | $4.37 | $4.30 | $4.30 | $4.30 | 16,402,860 |
| 2023-08-17 | $4.30 | $4.36 | $4.28 | $4.35 | $4.35 | 20,675,300 |
| 2023-08-16 | $4.36 | $4.37 | $4.31 | $4.31 | $4.31 | 17,289,480 |
| 2023-08-15 | $4.34 | $4.38 | $4.32 | $4.36 | $4.36 | 18,629,160 |
| 2023-08-14 | $4.30 | $4.36 | $4.26 | $4.35 | $4.35 | 25,196,490 |
| 2023-08-11 | $4.43 | $4.43 | $4.33 | $4.34 | $4.34 | 29,481,410 |
| 2023-08-10 | $4.40 | $4.44 | $4.39 | $4.42 | $4.42 | 18,954,650 |
| 2023-08-09 | $4.41 | $4.43 | $4.39 | $4.40 | $4.40 | 22,338,900 |
| 2023-08-08 | $4.46 | $4.46 | $4.38 | $4.41 | $4.41 | 31,853,670 |
| 2023-08-07 | $4.47 | $4.49 | $4.43 | $4.45 | $4.45 | 58,416,650 |
| 2023-08-04 | $4.52 | $4.65 | $4.47 | $4.53 | $4.53 | 98,958,420 |
| 2023-08-03 | $4.44 | $4.54 | $4.41 | $4.51 | $4.51 | 54,619,500 |
| 2023-08-02 | $4.46 | $4.50 | $4.44 | $4.46 | $4.46 | 34,383,660 |
| 2023-08-01 | $4.46 | $4.54 | $4.45 | $4.48 | $4.48 | 49,556,940 |
| 2023-07-31 | $4.49 | $4.51 | $4.40 | $4.47 | $4.47 | 61,478,310 |
| 2023-07-28 | $4.35 | $4.48 | $4.33 | $4.46 | $4.46 | 85,867,230 |
| 2023-07-27 | $4.30 | $4.43 | $4.28 | $4.34 | $4.34 | 50,839,210 |
| 2023-07-26 | $4.27 | $4.40 | $4.26 | $4.36 | $4.36 | 55,855,750 |
| 2023-07-25 | $4.26 | $4.28 | $4.24 | $4.28 | $4.28 | 27,274,800 |
| 2023-07-24 | $4.26 | $4.27 | $4.22 | $4.23 | $4.23 | 15,806,590 |
| 2023-07-21 | $4.26 | $4.28 | $4.24 | $4.26 | $4.26 | 18,947,800 |
| 2023-07-20 | $4.28 | $4.35 | $4.25 | $4.28 | $4.28 | 38,296,040 |
| 2023-07-19 | $4.24 | $4.25 | $4.22 | $4.25 | $4.25 | 14,039,710 |
| 2023-07-18 | $4.20 | $4.27 | $4.19 | $4.25 | $4.25 | 21,514,250 |
| 2023-07-17 | $4.23 | $4.24 | $4.19 | $4.20 | $4.20 | 20,126,290 |
| 2023-07-14 | $4.24 | $4.28 | $4.22 | $4.25 | $4.25 | 19,623,540 |
| 2023-07-13 | $4.23 | $4.27 | $4.23 | $4.24 | $4.24 | 24,831,700 |
| 2023-07-12 | $4.26 | $4.28 | $4.22 | $4.23 | $4.23 | 27,950,950 |
| 2023-07-11 | $4.30 | $4.33 | $4.24 | $4.26 | $4.26 | 47,351,430 |
| 2023-07-10 | $4.33 | $4.35 | $4.17 | $4.35 | $4.35 | 91,406,880 |
| 2023-07-07 | $4.27 | $4.50 | $4.25 | $4.32 | $4.32 | 116,222,090 |
| 2023-07-06 | $4.12 | $4.35 | $4.11 | $4.30 | $4.30 | 102,365,270 |
| 2023-07-05 | $4.13 | $4.13 | $4.11 | $4.12 | $4.12 | 10,961,410 |
| 2023-07-04 | $4.13 | $4.14 | $4.11 | $4.13 | $4.13 | 15,273,760 |
| 2023-07-03 | $4.12 | $4.17 | $4.11 | $4.15 | $4.15 | 29,817,460 |
| 2023-06-30 | $4.09 | $4.12 | $4.08 | $4.10 | $4.10 | 11,978,970 |
| 2023-06-29 | $4.09 | $4.10 | $4.08 | $4.09 | $4.09 | 11,387,140 |
| 2023-06-28 | $4.12 | $4.12 | $4.07 | $4.10 | $4.10 | 16,382,690 |
| 2023-06-27 | $4.09 | $4.12 | $4.08 | $4.11 | $4.11 | 13,994,630 |
| 2023-06-26 | $4.10 | $4.13 | $4.08 | $4.09 | $4.09 | 27,063,660 |
| 2023-06-21 | $4.08 | $4.28 | $4.06 | $4.17 | $4.17 | 55,528,750 |
| 2023-06-20 | $4.10 | $4.11 | $4.08 | $4.08 | $4.08 | 12,634,830 |
| 2023-06-19 | $4.14 | $4.14 | $4.10 | $4.10 | $4.10 | 13,699,560 |
| 2023-06-16 | $4.12 | $4.15 | $4.11 | $4.14 | $4.14 | 15,315,440 |
| 2023-06-15 | $4.10 | $4.12 | $4.08 | $4.11 | $4.11 | 13,411,300 |
| 2023-06-14 | $4.12 | $4.14 | $4.11 | $4.11 | $4.11 | 11,837,240 |
| 2023-06-13 | $4.10 | $4.14 | $4.10 | $4.13 | $4.13 | 10,287,390 |
| 2023-06-12 | $4.11 | $4.14 | $4.08 | $4.12 | $4.12 | 16,635,400 |
| 2023-06-09 | $4.11 | $4.12 | $4.09 | $4.11 | $4.11 | 13,146,500 |
| 2023-06-08 | $4.10 | $4.14 | $4.09 | $4.11 | $4.11 | 13,366,530 |
| 2023-06-07 | $4.14 | $4.15 | $4.10 | $4.11 | $4.11 | 15,840,770 |
| 2023-06-06 | $4.18 | $4.19 | $4.14 | $4.15 | $4.15 | 14,798,200 |
| 2023-06-05 | $4.18 | $4.19 | $4.16 | $4.18 | $4.18 | 16,750,970 |
| 2023-06-02 | $4.22 | $4.24 | $4.16 | $4.19 | $4.19 | 44,052,190 |
| 2023-06-01 | $4.37 | $4.38 | $4.32 | $4.33 | $4.15 | 25,970,100 |
| 2023-05-31 | $4.36 | $4.39 | $4.33 | $4.39 | $4.21 | 20,412,700 |
| 2023-05-30 | $4.35 | $4.37 | $4.32 | $4.35 | $4.17 | 18,700,710 |
| 2023-05-29 | $4.30 | $4.38 | $4.29 | $4.35 | $4.17 | 24,697,680 |
| 2023-05-26 | $4.27 | $4.30 | $4.22 | $4.29 | $4.11 | 12,863,660 |
| 2023-05-25 | $4.30 | $4.31 | $4.23 | $4.26 | $4.08 | 21,124,220 |
| 2023-05-24 | $4.33 | $4.35 | $4.30 | $4.31 | $4.13 | 15,068,400 |
| 2023-05-23 | $4.33 | $4.39 | $4.30 | $4.33 | $4.15 | 21,415,470 |
| 2023-05-22 | $4.32 | $4.33 | $4.29 | $4.32 | $4.14 | 12,465,780 |
| 2023-05-19 | $4.37 | $4.37 | $4.31 | $4.32 | $4.14 | 20,016,820 |
| 2023-05-18 | $4.40 | $4.40 | $4.35 | $4.37 | $4.19 | 19,957,660 |
| 2023-05-17 | $4.39 | $4.41 | $4.37 | $4.39 | $4.21 | 15,910,780 |
| 2023-05-16 | $4.42 | $4.43 | $4.37 | $4.38 | $4.20 | 15,661,600 |
| 2023-05-15 | $4.36 | $4.41 | $4.34 | $4.41 | $4.23 | 16,829,700 |
| 2023-05-12 | $4.40 | $4.41 | $4.36 | $4.37 | $4.19 | 14,704,140 |
| 2023-05-11 | $4.40 | $4.41 | $4.38 | $4.40 | $4.22 | 15,676,360 |
| 2023-05-10 | $4.42 | $4.45 | $4.38 | $4.39 | $4.39 | 26,422,090 |
| 2023-05-09 | $4.42 | $4.47 | $4.41 | $4.42 | $4.42 | 35,220,980 |
| 2023-05-08 | $4.38 | $4.43 | $4.37 | $4.42 | $4.42 | 29,446,020 |
| 2023-05-05 | $4.39 | $4.44 | $4.37 | $4.38 | $4.38 | 24,545,980 |
| 2023-05-04 | $4.32 | $4.39 | $4.32 | $4.38 | $4.38 | 24,871,370 |
| 2023-05-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2023-05-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2023-04-28 | $4.29 | $4.35 | $4.29 | $4.34 | $4.34 | 27,564,280 |
| 2023-04-27 | $4.26 | $4.29 | $4.24 | $4.27 | $4.27 | 20,657,900 |
| 2023-04-26 | $4.25 | $4.28 | $4.23 | $4.27 | $4.27 | 18,527,920 |
| 2023-04-25 | $4.31 | $4.32 | $4.22 | $4.26 | $4.26 | 29,950,020 |
| 2023-04-24 | $4.35 | $4.36 | $4.28 | $4.30 | $4.30 | 32,876,880 |
| 2023-04-21 | $4.41 | $4.45 | $4.34 | $4.34 | $4.34 | 39,800,470 |
| 2023-04-20 | $4.48 | $4.51 | $4.43 | $4.44 | $4.44 | 27,212,100 |
| 2023-04-19 | $4.45 | $4.52 | $4.41 | $4.49 | $4.49 | 48,652,760 |
| 2023-04-18 | $4.39 | $4.51 | $4.36 | $4.47 | $4.47 | 60,373,910 |
| 2023-04-17 | $4.37 | $4.39 | $4.34 | $4.38 | $4.38 | 27,915,100 |
| 2023-04-14 | $4.35 | $4.38 | $4.35 | $4.37 | $4.37 | 21,542,770 |
| 2023-04-13 | $4.36 | $4.38 | $4.34 | $4.35 | $4.35 | 30,582,240 |
| 2023-04-12 | $4.36 | $4.38 | $4.35 | $4.37 | $4.37 | 24,092,570 |
| 2023-04-11 | $4.34 | $4.37 | $4.33 | $4.36 | $4.36 | 24,739,930 |
| 2023-04-10 | $4.38 | $4.39 | $4.33 | $4.33 | $4.33 | 34,913,980 |
| 2023-04-07 | $4.38 | $4.41 | $4.36 | $4.39 | $4.39 | 27,861,020 |
| 2023-04-06 | $4.43 | $4.43 | $4.36 | $4.37 | $4.37 | 44,820,300 |
| 2023-04-05 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2023-04-04 | $4.48 | $4.48 | $4.41 | $4.43 | $4.43 | 61,762,580 |
| 2023-04-03 | $4.50 | $4.52 | $4.45 | $4.49 | $4.49 | 82,739,620 |
| 2023-03-31 | $4.46 | $4.54 | $4.42 | $4.52 | $4.52 | 88,577,080 |
| 2023-03-30 | $4.56 | $4.66 | $4.46 | $4.48 | $4.48 | 231,977,030 |
| 2023-03-29 | $4.65 | $4.83 | $4.65 | $4.73 | $4.73 | 358,958,450 |
| 2023-03-28 | $4.47 | $4.48 | $4.38 | $4.39 | $4.39 | 52,002,830 |
| 2023-03-27 | $4.41 | $4.56 | $4.36 | $4.52 | $4.52 | 90,057,400 |
| 2023-03-24 | $4.42 | $4.43 | $4.39 | $4.41 | $4.41 | 16,183,020 |
| 2023-03-23 | $4.33 | $4.42 | $4.33 | $4.42 | $4.42 | 30,589,800 |
| 2023-03-22 | $4.38 | $4.39 | $4.33 | $4.36 | $4.36 | 18,472,420 |
| 2023-03-21 | $4.36 | $4.38 | $4.34 | $4.38 | $4.38 | 15,932,030 |
| 2023-03-20 | $4.35 | $4.38 | $4.33 | $4.34 | $4.34 | 25,674,930 |
| 2023-03-17 | $4.31 | $4.39 | $4.31 | $4.35 | $4.35 | 25,601,710 |
| 2023-03-16 | $4.33 | $4.36 | $4.29 | $4.29 | $4.29 | 21,431,850 |
| 2023-03-15 | $4.30 | $4.37 | $4.30 | $4.35 | $4.35 | 21,853,730 |
| 2023-03-14 | $4.35 | $4.37 | $4.24 | $4.28 | $4.28 | 35,203,810 |
| 2023-03-13 | $4.35 | $4.39 | $4.33 | $4.37 | $4.37 | 24,950,480 |
| 2023-03-10 | $4.43 | $4.44 | $4.35 | $4.36 | $4.36 | 27,016,400 |
| 2023-03-09 | $4.47 | $4.49 | $4.44 | $4.44 | $4.44 | 20,361,440 |
| 2023-03-08 | $4.43 | $4.48 | $4.40 | $4.46 | $4.46 | 26,001,750 |
| 2023-03-07 | $4.50 | $4.58 | $4.44 | $4.45 | $4.45 | 43,828,940 |
| 2023-03-06 | $4.46 | $4.54 | $4.45 | $4.50 | $4.50 | 54,638,090 |
| 2023-03-03 | $4.45 | $4.47 | $4.44 | $4.46 | $4.46 | 21,157,530 |
| 2023-03-02 | $4.45 | $4.47 | $4.43 | $4.45 | $4.45 | 24,356,730 |
| 2023-03-01 | $4.42 | $4.45 | $4.41 | $4.45 | $4.45 | 25,485,560 |
| 2023-02-28 | $4.40 | $4.42 | $4.37 | $4.42 | $4.42 | 17,458,380 |
| 2023-02-27 | $4.40 | $4.43 | $4.38 | $4.39 | $4.39 | 15,669,070 |
| 2023-02-24 | $4.43 | $4.44 | $4.39 | $4.41 | $4.41 | 17,686,870 |
| 2023-02-23 | $4.45 | $4.46 | $4.41 | $4.42 | $4.42 | 22,488,970 |
| 2023-02-22 | $4.46 | $4.47 | $4.42 | $4.44 | $4.44 | 29,537,750 |
| 2023-02-21 | $4.42 | $4.48 | $4.41 | $4.47 | $4.47 | 42,850,500 |
| 2023-02-20 | $4.36 | $4.42 | $4.33 | $4.42 | $4.42 | 29,295,860 |
| 2023-02-17 | $4.37 | $4.40 | $4.34 | $4.34 | $4.34 | 25,256,660 |
| 2023-02-16 | $4.45 | $4.46 | $4.34 | $4.37 | $4.37 | 39,381,780 |
| 2023-02-15 | $4.48 | $4.49 | $4.43 | $4.45 | $4.45 | 28,818,260 |
| 2023-02-14 | $4.43 | $4.48 | $4.42 | $4.47 | $4.47 | 42,617,780 |
| 2023-02-13 | $4.41 | $4.43 | $4.39 | $4.43 | $4.43 | 24,810,150 |
| 2023-02-10 | $4.39 | $4.42 | $4.38 | $4.41 | $4.41 | 21,144,000 |
| 2023-02-09 | $4.36 | $4.42 | $4.35 | $4.41 | $4.41 | 25,398,280 |
| 2023-02-08 | $4.41 | $4.42 | $4.38 | $4.38 | $4.38 | 19,482,990 |
| 2023-02-07 | $4.41 | $4.43 | $4.39 | $4.41 | $4.41 | 23,674,860 |
| 2023-02-06 | $4.42 | $4.43 | $4.38 | $4.40 | $4.40 | 26,318,380 |
| 2023-02-03 | $4.46 | $4.47 | $4.40 | $4.45 | $4.45 | 40,652,270 |
| 2023-02-02 | $4.52 | $4.54 | $4.46 | $4.47 | $4.47 | 40,039,630 |
| 2023-02-01 | $4.43 | $4.49 | $4.41 | $4.48 | $4.48 | 45,950,480 |
| 2023-01-31 | $4.40 | $4.44 | $4.38 | $4.43 | $4.43 | 33,849,720 |
| 2023-01-30 | $4.45 | $4.49 | $4.40 | $4.41 | $4.41 | 47,204,560 |
| 2023-01-20 | $4.38 | $4.44 | $4.35 | $4.43 | $4.43 | 44,012,780 |
| 2023-01-19 | $4.33 | $4.41 | $4.30 | $4.38 | $4.38 | 43,408,570 |
| 2023-01-18 | $4.40 | $4.41 | $4.35 | $4.35 | $4.35 | 40,473,900 |
| 2023-01-17 | $4.40 | $4.43 | $4.36 | $4.42 | $4.42 | 44,499,690 |
| 2023-01-16 | $4.34 | $4.47 | $4.32 | $4.39 | $4.39 | 82,495,020 |
| 2023-01-13 | $4.32 | $4.36 | $4.27 | $4.36 | $4.36 | 51,845,050 |
| 2023-01-12 | $4.31 | $4.36 | $4.27 | $4.32 | $4.32 | 62,460,890 |
| 2023-01-11 | $4.40 | $4.45 | $4.32 | $4.33 | $4.33 | 86,198,960 |
| 2023-01-10 | $4.52 | $4.53 | $4.35 | $4.38 | $4.38 | 208,753,870 |
| 2023-01-09 | $4.50 | $4.65 | $4.42 | $4.65 | $4.65 | 297,978,640 |
| 2023-01-06 | $4.23 | $4.25 | $4.18 | $4.23 | $4.23 | 43,038,630 |
| 2023-01-05 | $4.16 | $4.38 | $4.13 | $4.25 | $4.25 | 81,658,200 |
| 2023-01-04 | $4.07 | $4.27 | $4.02 | $4.13 | $4.13 | 63,034,580 |
| 2023-01-03 | $3.99 | $4.08 | $3.96 | $4.06 | $4.06 | 25,194,070 |
| 2023-01-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-12-30 | $3.96 | $4.00 | $3.95 | $3.99 | $3.99 | 13,682,710 |
| 2022-12-29 | $3.97 | $3.97 | $3.93 | $3.94 | $3.94 | 13,895,480 |
| 2022-12-28 | $4.00 | $4.00 | $3.95 | $3.98 | $3.98 | 10,587,810 |
| 2022-12-27 | $3.97 | $4.01 | $3.96 | $4.01 | $4.01 | 12,140,690 |
| 2022-12-26 | $3.99 | $4.00 | $3.96 | $3.98 | $3.98 | 10,770,960 |
| 2022-12-23 | $3.94 | $4.00 | $3.93 | $3.98 | $3.98 | 16,166,250 |
| 2022-12-22 | $4.03 | $4.04 | $3.94 | $3.96 | $3.96 | 17,966,820 |
| 2022-12-21 | $4.01 | $4.03 | $3.98 | $4.00 | $4.00 | 11,932,770 |
| 2022-12-20 | $4.01 | $4.05 | $4.00 | $4.01 | $4.01 | 16,435,330 |
| 2022-12-19 | $4.18 | $4.22 | $4.03 | $4.04 | $4.04 | 30,492,520 |
| 2022-12-16 | $4.08 | $4.14 | $4.06 | $4.13 | $4.13 | 19,478,630 |
| 2022-12-15 | $4.15 | $4.15 | $4.11 | $4.12 | $4.12 | 14,588,230 |
| 2022-12-14 | $4.18 | $4.19 | $4.13 | $4.14 | $4.14 | 16,503,120 |
| 2022-12-13 | $4.21 | $4.23 | $4.16 | $4.17 | $4.17 | 20,089,080 |
| 2022-12-12 | $4.27 | $4.27 | $4.19 | $4.20 | $4.20 | 26,321,580 |
| 2022-12-09 | $4.27 | $4.30 | $4.23 | $4.28 | $4.28 | 32,753,790 |
| 2022-12-08 | $4.25 | $4.30 | $4.22 | $4.28 | $4.28 | 25,592,990 |
| 2022-12-07 | $4.28 | $4.31 | $4.23 | $4.25 | $4.25 | 21,962,230 |
| 2022-12-06 | $4.29 | $4.30 | $4.26 | $4.27 | $4.27 | 23,485,200 |
| 2022-12-05 | $4.25 | $4.30 | $4.23 | $4.29 | $4.29 | 41,717,820 |
| 2022-12-01 | $4.23 | $4.25 | $4.21 | $4.22 | $4.22 | 22,994,900 |
| 2022-11-30 | $4.21 | $4.25 | $4.19 | $4.20 | $4.20 | 24,030,270 |
| 2022-11-29 | $4.14 | $4.21 | $4.13 | $4.20 | $4.20 | 26,059,040 |
| 2022-11-28 | $4.14 | $4.16 | $4.10 | $4.13 | $4.13 | 28,145,930 |
| 2022-11-25 | $4.21 | $4.22 | $4.17 | $4.19 | $4.19 | 22,222,550 |
| 2022-11-24 | $4.18 | $4.28 | $4.17 | $4.24 | $4.24 | 36,673,090 |
| 2022-11-23 | $4.18 | $4.19 | $4.15 | $4.17 | $4.17 | 16,512,210 |
| 2022-11-22 | $4.18 | $4.21 | $4.16 | $4.17 | $4.17 | 17,043,400 |
| 2022-11-21 | $4.16 | $4.19 | $4.13 | $4.19 | $4.19 | 18,198,970 |
| 2022-11-18 | $4.22 | $4.24 | $4.17 | $4.17 | $4.17 | 25,654,180 |
| 2022-11-17 | $4.21 | $4.23 | $4.17 | $4.21 | $4.21 | 33,405,410 |
| 2022-11-16 | $4.27 | $4.30 | $4.21 | $4.22 | $4.22 | 54,106,150 |
| 2022-11-15 | $4.35 | $4.45 | $4.26 | $4.31 | $4.31 | 110,063,310 |
| 2022-11-14 | $4.28 | $4.29 | $4.21 | $4.22 | $4.22 | 47,395,710 |
| 2022-11-11 | $4.25 | $4.35 | $4.20 | $4.30 | $4.30 | 60,201,750 |
| 2022-11-10 | $4.20 | $4.22 | $4.15 | $4.19 | $4.19 | 19,820,150 |
| 2022-11-09 | $4.22 | $4.28 | $4.19 | $4.22 | $4.22 | 23,458,680 |
| 2022-11-08 | $4.22 | $4.25 | $4.18 | $4.22 | $4.22 | 26,740,050 |
| 2022-11-07 | $4.08 | $4.24 | $4.07 | $4.24 | $4.24 | 71,397,170 |
| 2022-11-04 | $4.05 | $4.14 | $4.04 | $4.10 | $4.10 | 36,258,710 |
| 2022-11-03 | $4.08 | $4.11 | $4.03 | $4.04 | $4.04 | 28,493,770 |
| 2022-11-02 | $3.99 | $4.24 | $3.97 | $4.13 | $4.13 | 51,412,140 |
| 2022-11-01 | $3.88 | $3.99 | $3.86 | $3.99 | $3.99 | 22,690,960 |
| 2022-10-31 | $3.86 | $3.92 | $3.85 | $3.88 | $3.88 | 14,299,400 |
| 2022-10-28 | $3.96 | $3.97 | $3.86 | $3.88 | $3.88 | 21,853,690 |
| 2022-10-27 | $3.97 | $3.99 | $3.96 | $3.98 | $3.98 | 16,142,840 |
| 2022-10-26 | $3.92 | $3.99 | $3.91 | $3.97 | $3.97 | 20,187,730 |
| 2022-10-25 | $3.90 | $3.94 | $3.85 | $3.92 | $3.92 | 16,728,740 |
| 2022-10-24 | $4.01 | $4.03 | $3.91 | $3.92 | $3.92 | 18,818,690 |
| 2022-10-21 | $4.01 | $4.02 | $3.96 | $3.97 | $3.97 | 12,249,190 |
| 2022-10-20 | $3.99 | $4.04 | $3.96 | $4.00 | $4.00 | 16,139,050 |
| 2022-10-19 | $4.04 | $4.05 | $3.98 | $3.99 | $3.99 | 14,938,800 |
| 2022-10-18 | $4.09 | $4.10 | $4.02 | $4.03 | $4.03 | 19,416,490 |
| 2022-10-17 | $4.05 | $4.09 | $4.03 | $4.08 | $4.08 | 17,200,100 |
| 2022-10-14 | $4.01 | $4.06 | $4.00 | $4.04 | $4.04 | 21,641,960 |
| 2022-10-13 | $3.96 | $4.02 | $3.95 | $3.99 | $3.99 | 15,713,670 |
| 2022-10-12 | $3.95 | $3.99 | $3.88 | $3.99 | $3.99 | 24,222,590 |
| 2022-10-11 | $3.94 | $3.96 | $3.89 | $3.95 | $3.95 | 14,001,120 |
| 2022-10-10 | $3.93 | $3.99 | $3.91 | $3.94 | $3.94 | 21,041,450 |
| 2022-09-30 | $3.89 | $3.96 | $3.86 | $3.93 | $3.93 | 15,989,340 |
| 2022-09-29 | $3.96 | $3.97 | $3.86 | $3.88 | $3.88 | 20,591,670 |
| 2022-09-28 | $4.01 | $4.03 | $3.92 | $3.92 | $3.92 | 22,166,040 |
| 2022-09-27 | $3.99 | $4.04 | $3.97 | $4.04 | $4.04 | 15,673,530 |
| 2022-09-26 | $4.07 | $4.07 | $3.99 | $3.99 | $3.99 | 27,170,620 |
| 2022-09-23 | $4.11 | $4.13 | $4.05 | $4.10 | $4.10 | 16,790,190 |
| 2022-09-22 | $4.08 | $4.15 | $4.08 | $4.11 | $4.11 | 15,045,040 |
| 2022-09-21 | $4.09 | $4.14 | $4.05 | $4.12 | $4.12 | 20,967,660 |
| 2022-09-20 | $4.09 | $4.16 | $4.09 | $4.12 | $4.12 | 21,011,510 |
| 2022-09-19 | $4.19 | $4.19 | $4.06 | $4.09 | $4.09 | 36,897,430 |
| 2022-09-16 | $4.26 | $4.32 | $4.20 | $4.21 | $4.21 | 39,768,170 |
| 2022-09-15 | $4.35 | $4.36 | $4.24 | $4.28 | $4.28 | 33,790,300 |
| 2022-09-14 | $4.32 | $4.36 | $4.31 | $4.33 | $4.33 | 26,939,970 |
| 2022-09-13 | $4.44 | $4.45 | $4.38 | $4.39 | $4.39 | 22,794,800 |
| 2022-09-12 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-09-09 | $4.40 | $4.44 | $4.38 | $4.43 | $4.43 | 21,466,890 |
| 2022-09-08 | $4.43 | $4.44 | $4.38 | $4.39 | $4.39 | 21,331,140 |
| 2022-09-07 | $4.45 | $4.45 | $4.40 | $4.43 | $4.43 | 31,261,180 |
| 2022-09-06 | $4.38 | $4.48 | $4.36 | $4.47 | $4.47 | 51,706,580 |
| 2022-09-05 | $4.32 | $4.37 | $4.31 | $4.36 | $4.36 | 23,382,050 |
| 2022-09-02 | $4.32 | $4.34 | $4.30 | $4.32 | $4.32 | 21,872,950 |
| 2022-09-01 | $4.35 | $4.38 | $4.32 | $4.32 | $4.32 | 23,394,610 |
| 2022-08-31 | $4.37 | $4.38 | $4.32 | $4.35 | $4.35 | 30,163,450 |
| 2022-08-30 | $4.38 | $4.43 | $4.34 | $4.39 | $4.39 | 25,298,080 |
| 2022-08-29 | $4.28 | $4.42 | $4.25 | $4.40 | $4.40 | 38,709,890 |
| 2022-08-26 | $4.36 | $4.37 | $4.31 | $4.32 | $4.32 | 22,548,020 |
| 2022-08-25 | $4.31 | $4.38 | $4.23 | $4.35 | $4.35 | 32,621,380 |
| 2022-08-24 | $4.42 | $4.44 | $4.29 | $4.30 | $4.30 | 35,944,080 |
| 2022-08-23 | $4.38 | $4.42 | $4.36 | $4.40 | $4.40 | 22,829,360 |
| 2022-08-22 | $4.37 | $4.41 | $4.32 | $4.41 | $4.41 | 28,943,170 |
| 2022-08-19 | $4.39 | $4.42 | $4.36 | $4.37 | $4.37 | 24,043,900 |
| 2022-08-18 | $4.45 | $4.46 | $4.38 | $4.39 | $4.39 | 30,935,700 |
| 2022-08-17 | $4.44 | $4.49 | $4.41 | $4.47 | $4.47 | 24,692,630 |
| 2022-08-16 | $4.44 | $4.47 | $4.43 | $4.44 | $4.44 | 20,131,030 |
| 2022-08-15 | $4.45 | $4.48 | $4.43 | $4.46 | $4.46 | 22,344,880 |
| 2022-08-12 | $4.45 | $4.49 | $4.43 | $4.45 | $4.45 | 23,749,100 |
| 2022-08-11 | $4.36 | $4.50 | $4.34 | $4.45 | $4.45 | 49,624,670 |
| 2022-08-10 | $4.34 | $4.36 | $4.31 | $4.33 | $4.33 | 19,515,660 |
| 2022-08-09 | $4.37 | $4.39 | $4.35 | $4.36 | $4.36 | 22,442,320 |
| 2022-08-08 | $4.37 | $4.41 | $4.36 | $4.39 | $4.39 | 16,839,040 |
| 2022-08-05 | $4.34 | $4.39 | $4.31 | $4.38 | $4.38 | 21,093,640 |
| 2022-08-04 | $4.30 | $4.34 | $4.28 | $4.32 | $4.32 | 16,912,350 |
| 2022-08-03 | $4.30 | $4.38 | $4.26 | $4.27 | $4.27 | 28,562,070 |
| 2022-08-02 | $4.48 | $4.48 | $4.28 | $4.31 | $4.31 | 55,598,150 |
| 2022-08-01 | $4.50 | $4.54 | $4.49 | $4.52 | $4.52 | 24,820,150 |
| 2022-07-29 | $4.63 | $4.65 | $4.53 | $4.55 | $4.55 | 35,529,300 |
| 2022-07-28 | $4.61 | $4.67 | $4.57 | $4.61 | $4.61 | 34,465,840 |
| 2022-07-27 | $4.61 | $4.63 | $4.58 | $4.59 | $4.59 | 23,941,150 |
| 2022-07-26 | $4.67 | $4.71 | $4.61 | $4.64 | $4.64 | 27,791,170 |
| 2022-07-25 | $4.73 | $4.75 | $4.55 | $4.58 | $4.58 | 57,283,290 |
| 2022-07-22 | $4.73 | $4.79 | $4.69 | $4.76 | $4.76 | 62,308,600 |
| 2022-07-21 | $4.63 | $4.86 | $4.58 | $4.83 | $4.83 | 119,334,120 |
| 2022-07-20 | $4.58 | $4.69 | $4.56 | $4.64 | $4.64 | 39,230,280 |
| 2022-07-19 | $4.53 | $4.58 | $4.51 | $4.56 | $4.56 | 26,079,950 |
| 2022-07-18 | $4.45 | $4.55 | $4.45 | $4.54 | $4.54 | 27,598,730 |
| 2022-07-15 | $4.61 | $4.63 | $4.43 | $4.45 | $4.45 | 46,531,030 |
| 2022-07-14 | $4.61 | $4.65 | $4.57 | $4.63 | $4.63 | 27,654,360 |
| 2022-07-13 | $4.60 | $4.62 | $4.55 | $4.60 | $4.60 | 25,178,940 |
| 2022-07-12 | $4.58 | $4.65 | $4.55 | $4.60 | $4.60 | 25,776,510 |
| 2022-07-11 | $4.61 | $4.62 | $4.52 | $4.59 | $4.59 | 31,020,280 |
| 2022-07-08 | $4.62 | $4.66 | $4.60 | $4.61 | $4.61 | 27,978,120 |
| 2022-07-07 | $4.61 | $4.66 | $4.58 | $4.61 | $4.61 | 34,608,270 |
| 2022-07-06 | $4.75 | $4.75 | $4.58 | $4.62 | $4.62 | 65,411,230 |
| 2022-07-05 | $4.78 | $4.82 | $4.70 | $4.76 | $4.76 | 65,844,180 |
| 2022-07-04 | $4.75 | $4.77 | $4.70 | $4.75 | $4.75 | 55,533,500 |
| 2022-07-01 | $4.82 | $4.86 | $4.76 | $4.80 | $4.80 | 58,291,290 |
| 2022-06-30 | $4.80 | $4.95 | $4.75 | $4.88 | $4.88 | 88,498,250 |
| 2022-06-29 | $5.01 | $5.08 | $4.78 | $4.80 | $4.80 | 137,621,920 |
| 2022-06-28 | $5.08 | $5.08 | $4.99 | $5.04 | $5.04 | 113,850,750 |
| 2022-06-27 | $5.22 | $5.29 | $5.09 | $5.13 | $5.13 | 192,661,740 |
| 2022-06-24 | $5.12 | $5.49 | $5.06 | $5.37 | $5.37 | 257,020,380 |
| 2022-06-23 | $4.95 | $5.28 | $4.95 | $5.17 | $5.17 | 180,532,390 |
| 2022-06-22 | $5.08 | $5.10 | $4.93 | $4.98 | $4.98 | 161,469,220 |
| 2022-06-21 | $4.86 | $5.30 | $4.83 | $5.15 | $5.15 | 301,253,070 |
| 2022-06-20 | $4.70 | $5.08 | $4.59 | $4.86 | $4.86 | 183,036,460 |
| 2022-06-17 | $4.60 | $4.68 | $4.52 | $4.64 | $4.64 | 66,409,190 |
| 2022-06-16 | $4.79 | $4.79 | $4.63 | $4.65 | $4.65 | 92,816,450 |
| 2022-06-15 | $4.65 | $5.08 | $4.58 | $4.80 | $4.80 | 179,311,940 |
| 2022-06-14 | $4.52 | $4.63 | $4.50 | $4.63 | $4.63 | 77,509,990 |
| 2022-06-13 | $4.66 | $4.71 | $4.53 | $4.59 | $4.59 | 116,127,620 |
| 2022-06-10 | $4.53 | $4.86 | $4.41 | $4.79 | $4.79 | 188,273,200 |
| 2022-06-09 | $4.80 | $4.98 | $4.61 | $4.79 | $4.79 | 228,502,230 |
| 2022-06-08 | $4.69 | $4.90 | $4.52 | $4.61 | $4.61 | 205,757,920 |
| 2022-06-07 | $4.34 | $4.69 | $4.27 | $4.69 | $4.69 | 157,184,780 |
| 2022-06-06 | $4.35 | $4.42 | $4.33 | $4.42 | $4.26 | 47,311,460 |
| 2022-06-02 | $4.32 | $4.35 | $4.27 | $4.35 | $4.19 | 27,422,180 |
| 2022-06-01 | $4.33 | $4.36 | $4.28 | $4.32 | $4.16 | 25,658,940 |
| 2022-05-31 | $4.36 | $4.37 | $4.31 | $4.33 | $4.17 | 27,283,370 |
| 2022-05-30 | $4.30 | $4.32 | $4.25 | $4.31 | $4.15 | 23,350,800 |
| 2022-05-27 | $4.27 | $4.34 | $4.26 | $4.29 | $4.13 | 33,857,780 |
| 2022-05-26 | $4.23 | $4.27 | $4.17 | $4.25 | $4.09 | 25,304,530 |
| 2022-05-25 | $4.18 | $4.24 | $4.17 | $4.22 | $4.06 | 18,298,040 |
| 2022-05-24 | $4.35 | $4.38 | $4.18 | $4.18 | $4.03 | 34,120,270 |
| 2022-05-23 | $4.26 | $4.38 | $4.25 | $4.35 | $4.19 | 36,670,080 |
| 2022-05-20 | $4.22 | $4.26 | $4.21 | $4.26 | $4.10 | 33,031,040 |
| 2022-05-19 | $4.16 | $4.21 | $4.12 | $4.20 | $4.04 | 24,536,610 |
| 2022-05-18 | $4.24 | $4.24 | $4.19 | $4.22 | $4.06 | 19,136,060 |
| 2022-05-17 | $4.23 | $4.24 | $4.16 | $4.22 | $4.06 | 16,012,160 |
| 2022-05-16 | $4.27 | $4.28 | $4.20 | $4.22 | $4.06 | 19,799,170 |
| 2022-05-13 | $4.20 | $4.29 | $4.18 | $4.22 | $4.06 | 25,260,880 |
| 2022-05-12 | $4.19 | $4.22 | $4.13 | $4.19 | $4.04 | 24,445,600 |
| 2022-05-11 | $4.19 | $4.28 | $4.17 | $4.19 | $4.04 | 36,253,170 |
| 2022-05-10 | $4.12 | $4.21 | $4.06 | $4.20 | $4.04 | 31,132,000 |
| 2022-05-09 | $4.15 | $4.20 | $4.12 | $4.16 | $4.01 | 18,256,780 |
| 2022-05-06 | $4.23 | $4.24 | $4.13 | $4.15 | $4.00 | 35,989,120 |
| 2022-05-05 | $4.28 | $4.40 | $4.27 | $4.32 | $4.16 | 39,285,280 |
| 2022-05-04 | $4.37 | $4.37 | $4.37 | $4.37 | $4.21 | 0 |
| 2022-05-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.21 | 0 |
| 2022-04-29 | $4.16 | $4.38 | $4.15 | $4.37 | $4.21 | 45,736,870 |
| 2022-04-28 | $4.13 | $4.19 | $4.08 | $4.12 | $3.97 | 28,368,240 |
| 2022-04-27 | $3.99 | $4.17 | $3.92 | $4.16 | $4.01 | 39,877,040 |
| 2022-04-26 | $4.20 | $4.26 | $4.02 | $4.02 | $3.87 | 45,396,210 |
| 2022-04-25 | $4.46 | $4.47 | $4.24 | $4.24 | $4.08 | 49,829,410 |
| 2022-04-22 | $4.48 | $4.56 | $4.40 | $4.51 | $4.34 | 32,165,610 |
| 2022-04-21 | $4.65 | $4.65 | $4.47 | $4.50 | $4.33 | 47,884,740 |
| 2022-04-20 | $4.86 | $4.87 | $4.67 | $4.67 | $4.50 | 61,257,280 |
| 2022-04-19 | $4.91 | $4.94 | $4.85 | $4.91 | $4.73 | 38,122,090 |
| 2022-04-18 | $4.92 | $4.92 | $4.82 | $4.86 | $4.68 | 43,983,520 |
| 2022-04-15 | $4.78 | $5.21 | $4.78 | $4.93 | $4.75 | 106,475,010 |
| 2022-04-14 | $4.76 | $4.84 | $4.74 | $4.82 | $4.64 | 39,740,450 |
| 2022-04-13 | $4.72 | $4.82 | $4.68 | $4.74 | $4.56 | 43,043,170 |
| 2022-04-12 | $4.72 | $4.76 | $4.64 | $4.74 | $4.56 | 40,802,590 |
| 2022-04-11 | $4.69 | $4.86 | $4.68 | $4.74 | $4.56 | 63,358,070 |
| 2022-04-08 | $4.68 | $4.72 | $4.63 | $4.72 | $4.55 | 32,435,490 |
| 2022-04-07 | $4.69 | $4.75 | $4.66 | $4.70 | $4.53 | 34,952,440 |
| 2022-04-06 | $4.58 | $4.73 | $4.56 | $4.71 | $4.54 | 39,261,670 |
| 2022-04-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.43 | 0 |
| 2022-04-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.43 | 0 |
| 2022-04-01 | $4.56 | $4.61 | $4.54 | $4.60 | $4.43 | 22,086,910 |
| 2022-03-31 | $4.60 | $4.65 | $4.57 | $4.59 | $4.42 | 31,593,200 |
| 2022-03-30 | $4.53 | $4.61 | $4.52 | $4.59 | $4.42 | 30,899,770 |
| 2022-03-29 | $4.55 | $4.56 | $4.48 | $4.50 | $4.33 | 20,748,200 |
| 2022-03-28 | $4.50 | $4.57 | $4.43 | $4.54 | $4.37 | 28,074,790 |
| 2022-03-25 | $4.53 | $4.61 | $4.52 | $4.53 | $4.36 | 26,911,460 |
| 2022-03-24 | $4.60 | $4.61 | $4.53 | $4.54 | $4.37 | 27,754,340 |
| 2022-03-23 | $4.62 | $4.66 | $4.60 | $4.62 | $4.45 | 23,047,630 |
| 2022-03-22 | $4.59 | $4.64 | $4.56 | $4.61 | $4.44 | 25,885,480 |
| 2022-03-21 | $4.62 | $4.65 | $4.56 | $4.62 | $4.45 | 29,232,070 |
| 2022-03-18 | $4.54 | $4.65 | $4.53 | $4.62 | $4.45 | 32,666,820 |
| 2022-03-17 | $4.57 | $4.65 | $4.55 | $4.58 | $4.41 | 36,405,920 |
| 2022-03-16 | $4.48 | $4.57 | $4.35 | $4.54 | $4.37 | 45,206,270 |
| 2022-03-15 | $4.67 | $4.68 | $4.40 | $4.41 | $4.25 | 51,951,260 |
| 2022-03-14 | $4.72 | $4.83 | $4.70 | $4.70 | $4.53 | 28,957,380 |
| 2022-03-10 | $4.82 | $4.82 | $4.71 | $4.73 | $4.56 | 30,915,630 |
| 2022-03-09 | $4.86 | $4.90 | $4.47 | $4.69 | $4.52 | 54,492,140 |
| 2022-03-08 | $4.94 | $4.95 | $4.82 | $4.85 | $4.67 | 38,745,170 |
| 2022-03-07 | $5.04 | $5.06 | $4.93 | $4.96 | $4.78 | 36,996,190 |
| 2022-03-04 | $5.07 | $5.09 | $5.02 | $5.05 | $4.86 | 41,964,660 |
| 2022-03-03 | $5.06 | $5.16 | $5.01 | $5.12 | $4.93 | 65,017,830 |
| 2022-03-02 | $4.93 | $5.03 | $4.93 | $5.02 | $4.83 | 36,226,940 |
| 2022-03-01 | $4.96 | $5.00 | $4.93 | $4.96 | $4.78 | 24,744,470 |
| 2022-02-28 | $4.98 | $4.99 | $4.88 | $4.95 | $4.77 | 31,114,590 |
| 2022-02-25 | $4.98 | $5.03 | $4.96 | $4.98 | $4.80 | 29,128,700 |
| 2022-02-24 | $5.08 | $5.13 | $4.93 | $4.96 | $4.78 | 64,013,280 |
| 2022-02-23 | $5.03 | $5.07 | $5.01 | $5.07 | $4.88 | 31,107,130 |
| 2022-02-22 | $5.05 | $5.10 | $5.01 | $5.05 | $4.86 | 27,335,380 |
| 2022-02-21 | $5.05 | $5.09 | $5.03 | $5.08 | $4.89 | 22,369,060 |
| 2022-02-18 | $5.00 | $5.05 | $4.98 | $5.04 | $4.85 | 20,331,420 |
| 2022-02-17 | $5.07 | $5.08 | $5.01 | $5.02 | $4.83 | 23,997,210 |
| 2022-02-16 | $5.03 | $5.10 | $5.02 | $5.05 | $4.86 | 25,249,760 |
| 2022-02-15 | $5.01 | $5.05 | $4.97 | $5.00 | $4.82 | 28,044,510 |
| 2022-02-14 | $5.06 | $5.07 | $5.01 | $5.02 | $4.83 | 24,353,020 |
| 2022-02-11 | $5.13 | $5.16 | $5.05 | $5.06 | $4.87 | 31,304,830 |
| 2022-02-10 | $5.12 | $5.17 | $5.09 | $5.14 | $4.95 | 32,551,450 |
| 2022-02-09 | $5.12 | $5.14 | $5.08 | $5.10 | $4.91 | 32,129,280 |
| 2022-02-08 | $5.00 | $5.10 | $5.00 | $5.10 | $4.91 | 27,758,410 |
| 2022-02-07 | $4.99 | $5.05 | $4.99 | $5.03 | $4.84 | 28,415,170 |
| 2022-02-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.75 | 0 |
| 2022-02-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.75 | 0 |
| 2022-02-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.75 | 0 |
| 2022-02-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.75 | 0 |
| 2022-01-28 | $4.84 | $4.94 | $4.83 | $4.93 | $4.75 | 26,307,550 |
| 2022-01-27 | $4.92 | $4.93 | $4.83 | $4.83 | $4.65 | 29,657,600 |
| 2022-01-26 | $4.88 | $4.96 | $4.88 | $4.91 | $4.73 | 25,640,710 |
| 2022-01-25 | $4.99 | $5.00 | $4.86 | $4.86 | $4.68 | 40,318,040 |
| 2022-01-24 | $5.02 | $5.02 | $4.96 | $5.00 | $4.82 | 20,908,930 |
| 2022-01-21 | $5.05 | $5.08 | $5.01 | $5.02 | $4.83 | 28,041,900 |
| 2022-01-20 | $5.11 | $5.14 | $5.04 | $5.05 | $4.86 | 33,017,670 |
| 2022-01-19 | $5.16 | $5.18 | $5.09 | $5.11 | $4.92 | 36,735,280 |
| 2022-01-18 | $5.20 | $5.21 | $5.15 | $5.18 | $4.99 | 31,297,750 |
| 2022-01-17 | $5.15 | $5.20 | $5.13 | $5.18 | $4.99 | 29,597,450 |
| 2022-01-14 | $5.30 | $5.31 | $5.16 | $5.17 | $4.98 | 59,647,100 |
| 2022-01-13 | $5.39 | $5.44 | $5.30 | $5.32 | $5.12 | 60,044,770 |
| 2022-01-12 | $5.29 | $5.38 | $5.27 | $5.37 | $5.17 | 58,792,860 |
| 2022-01-11 | $5.24 | $5.34 | $5.24 | $5.29 | $5.09 | 54,727,750 |
| 2022-01-10 | $5.22 | $5.28 | $5.21 | $5.26 | $5.07 | 30,195,490 |
| 2022-01-07 | $5.24 | $5.29 | $5.21 | $5.22 | $5.03 | 44,472,020 |
| 2022-01-06 | $5.21 | $5.25 | $5.20 | $5.24 | $5.05 | 34,887,110 |
| 2022-01-05 | $5.29 | $5.29 | $5.20 | $5.24 | $5.05 | 49,100,300 |
| 2022-01-04 | $5.26 | $5.34 | $5.24 | $5.30 | $5.10 | 62,660,560 |
| 2022-01-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.04 | 0 |
| 2021-12-31 | $5.21 | $5.24 | $5.20 | $5.23 | $5.04 | 33,599,300 |
| 2021-12-30 | $5.23 | $5.26 | $5.19 | $5.22 | $5.03 | 43,929,040 |
| 2021-12-29 | $5.22 | $5.29 | $5.19 | $5.23 | $5.04 | 38,306,730 |
| 2021-12-28 | $5.26 | $5.32 | $5.19 | $5.25 | $5.06 | 57,748,400 |
| 2021-12-27 | $5.26 | $5.41 | $5.24 | $5.32 | $5.12 | 73,558,170 |
| 2021-12-24 | $5.26 | $5.29 | $5.15 | $5.17 | $4.98 | 50,865,480 |
| 2021-12-23 | $5.31 | $5.31 | $5.23 | $5.26 | $5.07 | 52,415,020 |
| 2021-12-22 | $5.32 | $5.38 | $5.28 | $5.31 | $5.11 | 52,518,400 |
| 2021-12-21 | $5.28 | $5.35 | $5.23 | $5.32 | $5.12 | 50,747,680 |
| 2021-12-20 | $5.41 | $5.42 | $5.28 | $5.29 | $5.09 | 83,266,720 |
| 2021-12-17 | $5.55 | $5.57 | $5.45 | $5.45 | $5.25 | 61,790,640 |
| 2021-12-16 | $5.46 | $5.55 | $5.46 | $5.55 | $5.34 | 66,893,580 |
| 2021-12-15 | $5.51 | $5.56 | $5.45 | $5.46 | $5.26 | 65,064,310 |
| 2021-12-14 | $5.61 | $5.68 | $5.49 | $5.52 | $5.32 | 89,324,280 |
| 2021-12-13 | $5.63 | $5.78 | $5.60 | $5.63 | $5.42 | 105,251,740 |
| 2021-12-07 | $5.72 | $5.91 | $5.65 | $5.89 | $5.67 | 149,933,290 |
| 2021-12-06 | $5.70 | $5.75 | $5.62 | $5.67 | $5.46 | 103,272,080 |
| 2021-12-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.46 | 120,403,030 |
| 2021-12-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.41 | 152,717,340 |
| 2021-12-01 | $5.30 | $5.59 | $5.28 | $5.52 | $5.32 | 169,974,850 |
| 2021-11-30 | $5.42 | $5.45 | $5.28 | $5.30 | $5.10 | 107,730,690 |
| 2021-11-29 | $4.97 | $5.50 | $4.93 | $5.41 | $5.21 | 188,766,670 |
| 2021-11-26 | $5.03 | $5.07 | $4.99 | $5.04 | $4.85 | 35,003,970 |
| 2021-11-25 | $5.08 | $5.10 | $5.05 | $5.05 | $4.86 | 35,754,510 |
| 2021-11-24 | $5.12 | $5.13 | $5.06 | $5.08 | $4.89 | 42,687,890 |
| 2021-11-23 | $5.08 | $5.18 | $5.05 | $5.13 | $4.94 | 66,899,340 |
| 2021-11-22 | $5.05 | $5.13 | $5.04 | $5.07 | $4.88 | 52,564,260 |
| 2021-11-19 | $4.98 | $5.10 | $4.92 | $5.08 | $4.89 | 78,550,110 |
| 2021-11-18 | $4.98 | $5.03 | $4.98 | $4.99 | $4.81 | 44,222,190 |
| 2021-11-17 | $4.98 | $5.00 | $4.92 | $4.98 | $4.80 | 32,384,750 |
| 2021-11-16 | $5.02 | $5.04 | $4.95 | $4.97 | $4.79 | 50,216,170 |
| 2021-11-15 | $5.01 | $5.03 | $4.95 | $5.02 | $4.83 | 43,537,180 |
| 2021-11-12 | $4.98 | $5.04 | $4.94 | $5.00 | $4.82 | 57,973,960 |
| 2021-11-11 | $4.86 | $4.99 | $4.85 | $4.98 | $4.80 | 73,130,540 |
| 2021-11-10 | $4.88 | $4.89 | $4.78 | $4.86 | $4.68 | 54,434,850 |
| 2021-11-09 | $4.85 | $4.92 | $4.84 | $4.90 | $4.72 | 41,750,440 |
| 2021-11-08 | $4.85 | $4.89 | $4.78 | $4.86 | $4.68 | 41,210,440 |
| 2021-11-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.80 | 74,246,100 |
| 2021-11-04 | $5.01 | $5.02 | $4.95 | $4.98 | $4.80 | 46,166,000 |
| 2021-11-03 | $4.96 | $5.04 | $4.89 | $5.00 | $4.82 | 52,107,080 |
| 2021-11-02 | $5.14 | $5.14 | $4.90 | $4.98 | $4.80 | 95,086,750 |
| 2021-11-01 | $5.09 | $5.17 | $5.08 | $5.15 | $4.96 | 55,603,600 |
| 2021-10-29 | $5.10 | $5.14 | $5.02 | $5.13 | $4.94 | 60,536,190 |
| 2021-10-28 | $5.14 | $5.24 | $5.06 | $5.09 | $4.90 | 68,120,940 |
| 2021-10-27 | $5.31 | $5.32 | $5.12 | $5.18 | $4.99 | 78,281,420 |
| 2021-10-26 | $5.29 | $5.45 | $5.28 | $5.33 | $5.13 | 57,806,640 |
| 2021-10-25 | $5.24 | $5.38 | $5.17 | $5.31 | $5.11 | 56,122,710 |
| 2021-10-22 | $5.47 | $5.51 | $5.29 | $5.33 | $5.13 | 90,420,030 |
| 2021-10-21 | $5.42 | $5.58 | $5.42 | $5.51 | $5.31 | 84,625,240 |
| 2021-10-20 | $5.38 | $5.49 | $5.34 | $5.43 | $5.23 | 73,198,670 |
| 2021-10-19 | $5.54 | $5.61 | $5.48 | $5.55 | $5.34 | 72,357,130 |
| 2021-10-18 | $5.35 | $5.54 | $5.31 | $5.53 | $5.33 | 90,081,000 |
| 2021-10-15 | $5.37 | $5.46 | $5.30 | $5.35 | $5.15 | 63,706,620 |
| 2021-10-14 | $5.30 | $5.48 | $5.28 | $5.38 | $5.18 | 68,505,890 |
| 2021-10-13 | $5.61 | $5.63 | $5.26 | $5.41 | $5.21 | 129,594,700 |
| 2021-10-12 | $5.75 | $5.89 | $5.51 | $5.63 | $5.42 | 116,942,360 |
| 2021-10-11 | $5.80 | $5.85 | $5.67 | $5.78 | $5.57 | 101,683,480 |
| 2021-09-30 | $5.63 | $5.79 | $5.62 | $5.72 | $5.51 | 93,178,650 |
| 2021-09-29 | $6.00 | $6.10 | $5.60 | $5.63 | $5.42 | 179,310,350 |
| 2021-09-28 | $5.90 | $6.14 | $5.89 | $6.04 | $5.82 | 138,531,580 |
| 2021-09-27 | $6.44 | $6.45 | $5.82 | $5.90 | $5.68 | 224,402,470 |
| 2021-09-24 | $6.68 | $6.75 | $6.23 | $6.29 | $6.06 | 331,940,040 |
| 2021-09-23 | $6.81 | $7.16 | $6.45 | $6.91 | $6.65 | 467,930,900 |
| 2021-09-22 | $6.18 | $6.56 | $6.10 | $6.52 | $6.28 | 267,080,070 |
| 2021-09-21 | $6.11 | $6.11 | $6.11 | $6.11 | $5.88 | 0 |
| 2021-09-20 | $6.11 | $6.11 | $6.11 | $6.11 | $5.88 | 0 |
| 2021-09-17 | $6.18 | $6.43 | $5.97 | $6.11 | $5.88 | 234,817,640 |
| 2021-09-16 | $6.60 | $6.75 | $6.27 | $6.29 | $6.06 | 319,366,580 |
| 2021-09-15 | $6.20 | $6.48 | $6.16 | $6.39 | $6.15 | 245,143,450 |
| 2021-09-14 | $6.53 | $6.56 | $6.20 | $6.24 | $6.01 | 261,002,920 |
| 2021-09-13 | $6.68 | $6.72 | $6.27 | $6.52 | $6.28 | 376,978,000 |
| 2021-09-09 | $6.38 | $6.92 | $6.35 | $6.92 | $6.66 | 604,866,420 |
| 2021-09-08 | $5.85 | $6.45 | $5.84 | $6.29 | $6.06 | 447,643,250 |
| 2021-09-07 | $5.73 | $5.94 | $5.68 | $5.87 | $5.65 | 199,308,590 |
| 2021-09-06 | $5.72 | $5.78 | $5.55 | $5.68 | $5.47 | 145,250,130 |
| 2021-09-03 | $5.88 | $5.99 | $5.70 | $5.74 | $5.53 | 204,144,870 |
| 2021-09-02 | $5.68 | $5.97 | $5.58 | $5.91 | $5.69 | 256,707,530 |
| 2021-09-01 | $5.82 | $5.95 | $5.63 | $5.68 | $5.47 | 238,042,970 |
| 2021-08-31 | $5.52 | $6.00 | $5.43 | $5.81 | $5.60 | 307,009,850 |
| 2021-08-30 | $5.48 | $5.68 | $5.48 | $5.56 | $5.35 | 256,614,560 |
| 2021-08-27 | $5.50 | $5.53 | $5.37 | $5.41 | $5.21 | 197,568,050 |
| 2021-08-26 | $5.65 | $5.68 | $5.45 | $5.56 | $5.35 | 333,853,010 |
| 2021-08-25 | $5.16 | $5.65 | $5.09 | $5.65 | $5.44 | 369,518,790 |
| 2021-08-24 | $5.12 | $5.20 | $5.07 | $5.14 | $4.95 | 103,738,110 |
| 2021-08-23 | $4.91 | $5.27 | $4.91 | $5.12 | $4.93 | 147,909,710 |
| 2021-08-20 | $4.99 | $4.99 | $4.85 | $4.91 | $4.73 | 66,551,490 |
| 2021-08-19 | $5.11 | $5.12 | $4.98 | $5.00 | $4.82 | 65,387,730 |
| 2021-08-18 | $4.95 | $5.10 | $4.92 | $5.09 | $4.90 | 76,368,810 |
| 2021-08-17 | $5.05 | $5.11 | $4.95 | $4.96 | $4.78 | 69,350,390 |
| 2021-08-16 | $5.15 | $5.18 | $5.06 | $5.07 | $4.88 | 65,617,180 |
| 2021-08-13 | $5.03 | $5.14 | $5.01 | $5.12 | $4.93 | 98,552,620 |
| 2021-08-12 | $5.02 | $5.07 | $4.96 | $5.04 | $4.85 | 84,707,970 |
| 2021-08-11 | $4.85 | $5.15 | $4.85 | $5.08 | $4.89 | 146,777,330 |
| 2021-08-10 | $4.83 | $4.89 | $4.80 | $4.85 | $4.67 | 49,715,940 |
| 2021-08-09 | $4.77 | $4.86 | $4.74 | $4.83 | $4.65 | 51,711,240 |
| 2021-08-06 | $4.80 | $4.84 | $4.74 | $4.79 | $4.61 | 39,464,570 |
| 2021-08-05 | $4.88 | $4.89 | $4.78 | $4.78 | $4.60 | 57,202,740 |
| 2021-08-04 | $4.91 | $4.93 | $4.86 | $4.90 | $4.72 | 44,346,630 |
| 2021-08-03 | $4.86 | $4.93 | $4.84 | $4.87 | $4.69 | 52,198,650 |
| 2021-08-02 | $4.85 | $4.92 | $4.75 | $4.90 | $4.72 | 63,621,400 |
| 2021-07-30 | $4.82 | $4.91 | $4.77 | $4.85 | $4.67 | 52,690,740 |
| 2021-07-29 | $4.78 | $4.89 | $4.78 | $4.82 | $4.64 | 56,756,810 |
| 2021-07-28 | $4.95 | $4.96 | $4.56 | $4.76 | $4.58 | 90,430,930 |
| 2021-07-27 | $5.03 | $5.12 | $4.96 | $4.96 | $4.78 | 73,067,060 |
| 2021-07-26 | $5.19 | $5.19 | $5.00 | $5.06 | $4.87 | 91,508,470 |
| 2021-07-23 | $5.24 | $5.36 | $5.17 | $5.19 | $5.00 | 96,716,020 |
| 2021-07-22 | $5.11 | $5.30 | $5.07 | $5.24 | $5.05 | 115,222,420 |
| 2021-07-21 | $5.12 | $5.19 | $5.10 | $5.11 | $4.92 | 51,089,390 |
| 2021-07-20 | $5.12 | $5.17 | $5.04 | $5.11 | $4.92 | 51,165,200 |
| 2021-07-19 | $5.25 | $5.27 | $5.15 | $5.17 | $4.98 | 58,343,660 |
| 2021-07-16 | $5.20 | $5.35 | $5.17 | $5.24 | $5.05 | 81,446,250 |
| 2021-07-15 | $5.23 | $5.28 | $5.14 | $5.21 | $5.02 | 65,980,000 |
| 2021-07-14 | $5.17 | $5.36 | $5.13 | $5.27 | $5.08 | 121,085,630 |
| 2021-07-13 | $5.16 | $5.24 | $5.14 | $5.17 | $4.98 | 55,352,310 |
| 2021-07-12 | $5.12 | $5.26 | $5.11 | $5.20 | $5.01 | 89,045,360 |
| 2021-07-09 | $5.01 | $5.15 | $4.96 | $5.12 | $4.93 | 78,561,090 |
| 2021-07-08 | $5.11 | $5.14 | $5.02 | $5.04 | $4.85 | 62,085,170 |
| 2021-07-07 | $5.09 | $5.11 | $5.05 | $5.09 | $4.90 | 44,586,540 |
| 2021-07-06 | $5.07 | $5.17 | $5.07 | $5.12 | $4.93 | 51,793,420 |
| 2021-07-05 | $5.06 | $5.10 | $5.01 | $5.06 | $4.87 | 44,470,410 |
| 2021-07-01 | $5.12 | $5.29 | $5.10 | $5.16 | $4.97 | 79,970,890 |
| 2021-06-30 | $5.14 | $5.14 | $5.06 | $5.09 | $4.90 | 70,238,660 |
| 2021-06-29 | $5.32 | $5.33 | $5.15 | $5.16 | $4.97 | 89,989,500 |
| 2021-06-28 | $5.32 | $5.36 | $5.30 | $5.32 | $5.12 | 50,036,410 |
| 2021-06-25 | $5.31 | $5.37 | $5.28 | $5.34 | $5.14 | 53,951,090 |
| 2021-06-24 | $5.36 | $5.37 | $5.30 | $5.31 | $5.11 | 53,062,970 |
| 2021-06-23 | $5.37 | $5.41 | $5.30 | $5.37 | $5.17 | 74,168,580 |
| 2021-06-22 | $5.32 | $5.39 | $5.30 | $5.36 | $5.16 | 56,538,940 |
| 2021-06-21 | $5.28 | $5.35 | $5.26 | $5.32 | $5.12 | 50,796,060 |
| 2021-06-18 | $5.36 | $5.37 | $5.23 | $5.34 | $5.14 | 59,490,100 |
| 2021-06-17 | $5.35 | $5.43 | $5.33 | $5.35 | $5.15 | 54,735,300 |
| 2021-06-16 | $5.30 | $5.43 | $5.25 | $5.38 | $5.18 | 75,189,820 |
| 2021-06-15 | $5.52 | $5.52 | $5.31 | $5.32 | $5.12 | 103,175,570 |
| 2021-06-14 | $5.52 | $5.52 | $5.52 | $5.52 | $5.32 | 0 |
| 2021-06-11 | $5.72 | $5.72 | $5.51 | $5.52 | $5.32 | 150,243,670 |
| 2021-06-10 | $6.03 | $6.05 | $5.88 | $6.03 | $5.52 | 163,021,620 |
| 2021-06-09 | $5.86 | $6.06 | $5.82 | $6.06 | $5.54 | 207,902,700 |
| 2021-06-08 | $5.85 | $5.96 | $5.82 | $5.85 | $5.35 | 103,480,670 |
| 2021-06-07 | $5.76 | $5.93 | $5.72 | $5.90 | $5.40 | 150,976,290 |
| 2021-06-04 | $5.77 | $6.04 | $5.71 | $5.87 | $5.37 | 251,448,360 |
| 2021-06-03 | $5.59 | $5.65 | $5.57 | $5.58 | $5.11 | 56,865,510 |
| 2021-06-02 | $5.69 | $5.69 | $5.57 | $5.58 | $5.11 | 81,508,600 |
| 2021-06-01 | $5.63 | $5.71 | $5.58 | $5.69 | $5.21 | 75,565,850 |
| 2021-05-31 | $5.69 | $5.71 | $5.59 | $5.65 | $5.17 | 90,482,200 |
| 2021-05-28 | $5.86 | $5.88 | $5.67 | $5.69 | $5.21 | 100,710,890 |
| 2021-05-27 | $5.78 | $5.90 | $5.77 | $5.83 | $5.33 | 106,687,440 |
| 2021-05-26 | $5.76 | $5.93 | $5.75 | $5.84 | $5.34 | 156,412,090 |
| 2021-05-25 | $5.61 | $5.73 | $5.58 | $5.70 | $5.22 | 91,135,980 |
| 2021-05-24 | $5.60 | $5.64 | $5.55 | $5.59 | $5.11 | 55,205,700 |
| 2021-05-21 | $5.59 | $5.68 | $5.58 | $5.61 | $5.13 | 57,065,770 |
| 2021-05-20 | $5.64 | $5.68 | $5.52 | $5.58 | $5.11 | 103,551,950 |
| 2021-05-19 | $5.82 | $5.83 | $5.67 | $5.69 | $5.21 | 117,763,890 |
| 2021-05-18 | $5.79 | $5.90 | $5.77 | $5.84 | $5.34 | 69,237,290 |
| 2021-05-17 | $5.88 | $5.91 | $5.77 | $5.83 | $5.33 | 89,199,330 |
| 2021-05-14 | $5.86 | $5.92 | $5.73 | $5.87 | $5.37 | 114,012,070 |
| 2021-05-13 | $5.95 | $6.00 | $5.83 | $5.87 | $5.37 | 130,240,640 |
| 2021-05-12 | $5.90 | $6.07 | $5.87 | $6.03 | $5.52 | 127,782,340 |
| 2021-05-11 | $6.05 | $6.07 | $5.85 | $5.97 | $5.46 | 188,338,410 |
| 2021-05-10 | $5.95 | $6.29 | $5.95 | $6.16 | $5.64 | 236,466,080 |
| 2021-05-07 | $5.99 | $6.37 | $5.93 | $5.95 | $5.44 | 284,565,110 |
| 2021-05-06 | $5.71 | $5.85 | $5.66 | $5.80 | $5.31 | 125,042,490 |
| 2021-05-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.30 | 0 |
| 2021-05-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.30 | 0 |
| 2021-04-30 | $5.91 | $5.92 | $5.75 | $5.79 | $5.30 | 160,209,320 |
| 2021-04-29 | $5.79 | $6.08 | $5.74 | $5.98 | $5.47 | 234,158,890 |
| 2021-04-28 | $5.62 | $5.94 | $5.54 | $5.80 | $5.31 | 167,854,280 |
| 2021-04-27 | $5.78 | $5.85 | $5.62 | $5.66 | $5.18 | 134,845,700 |
| 2021-04-26 | $5.68 | $5.98 | $5.64 | $5.82 | $5.33 | 207,885,850 |
| 2021-04-23 | $5.66 | $5.68 | $5.57 | $5.61 | $5.13 | 71,949,440 |
| 2021-04-22 | $5.63 | $5.78 | $5.61 | $5.65 | $5.17 | 90,478,230 |
| 2021-04-21 | $5.61 | $5.71 | $5.51 | $5.62 | $5.14 | 99,337,990 |
| 2021-04-20 | $5.72 | $5.78 | $5.64 | $5.66 | $5.18 | 113,747,850 |
| 2021-04-19 | $5.63 | $5.84 | $5.56 | $5.76 | $5.27 | 143,556,940 |
| 2021-04-16 | $5.65 | $5.78 | $5.57 | $5.70 | $5.22 | 128,896,720 |
| 2021-04-15 | $5.69 | $5.70 | $5.55 | $5.56 | $5.09 | 111,106,180 |
| 2021-04-14 | $5.68 | $5.78 | $5.51 | $5.74 | $5.25 | 180,495,790 |
| 2021-04-13 | $5.75 | $6.06 | $5.72 | $5.88 | $5.38 | 216,328,740 |
| 2021-04-12 | $5.75 | $5.99 | $5.68 | $5.72 | $5.23 | 206,220,860 |
| 2021-04-09 | $5.71 | $5.88 | $5.67 | $5.69 | $5.21 | 172,049,230 |
| 2021-04-08 | $6.02 | $6.09 | $5.71 | $5.77 | $5.28 | 310,696,010 |
| 2021-04-07 | $5.40 | $5.97 | $5.38 | $5.97 | $5.46 | 225,119,380 |
| 2021-04-06 | $5.28 | $5.58 | $5.25 | $5.43 | $4.97 | 128,727,840 |
| 2021-04-05 | $5.33 | $5.33 | $5.33 | $5.33 | $4.88 | 0 |
| 2021-04-02 | $5.26 | $5.44 | $5.21 | $5.33 | $4.88 | 109,847,980 |
| 2021-04-01 | $5.23 | $5.32 | $5.18 | $5.24 | $4.79 | 76,013,630 |
| 2021-03-31 | $5.14 | $5.38 | $5.05 | $5.28 | $4.83 | 128,667,130 |
| 2021-03-30 | $5.21 | $5.23 | $5.11 | $5.14 | $4.70 | 69,506,520 |
| 2021-03-29 | $5.20 | $5.33 | $5.15 | $5.24 | $4.79 | 71,370,420 |
| 2021-03-26 | $5.19 | $5.22 | $5.12 | $5.20 | $4.76 | 72,870,510 |
| 2021-03-25 | $5.10 | $5.29 | $5.05 | $5.17 | $4.73 | 83,714,020 |
| 2021-03-24 | $5.35 | $5.40 | $5.16 | $5.17 | $4.73 | 129,443,360 |
| 2021-03-23 | $5.61 | $5.63 | $5.41 | $5.43 | $4.97 | 119,189,010 |
| 2021-03-22 | $5.54 | $5.69 | $5.54 | $5.62 | $5.14 | 99,021,410 |
| 2021-03-19 | $5.66 | $5.74 | $5.60 | $5.65 | $5.17 | 171,391,820 |
| 2021-03-18 | $5.50 | $5.99 | $5.43 | $5.86 | $5.36 | 294,129,330 |
| 2021-03-17 | $5.46 | $5.54 | $5.35 | $5.50 | $5.03 | 90,986,290 |
| 2021-03-16 | $5.58 | $5.64 | $5.46 | $5.47 | $5.00 | 111,692,020 |
| 2021-03-15 | $5.54 | $5.72 | $5.46 | $5.60 | $5.12 | 113,926,630 |
| 2021-03-12 | $5.58 | $5.75 | $5.44 | $5.64 | $5.16 | 162,030,620 |
| 2021-03-11 | $5.39 | $5.65 | $5.39 | $5.58 | $5.11 | 152,626,430 |
| 2021-03-10 | $5.39 | $5.48 | $5.29 | $5.39 | $4.93 | 105,366,090 |
| 2021-03-09 | $5.63 | $5.63 | $5.23 | $5.38 | $4.92 | 185,141,660 |
| 2021-03-08 | $5.82 | $5.95 | $5.68 | $5.68 | $5.20 | 156,941,450 |
| 2021-03-05 | $5.94 | $5.94 | $5.67 | $5.78 | $5.29 | 191,524,870 |
| 2021-03-04 | $6.11 | $6.18 | $6.00 | $6.02 | $5.51 | 194,532,250 |
| 2021-03-03 | $6.05 | $6.43 | $5.95 | $6.20 | $5.67 | 256,557,240 |
| 2021-03-02 | $6.27 | $6.27 | $6.00 | $6.10 | $5.58 | 211,522,950 |
| 2021-03-01 | $6.00 | $6.35 | $5.90 | $6.29 | $5.76 | 265,121,830 |
| 2021-02-26 | $6.16 | $6.22 | $5.86 | $5.95 | $5.44 | 287,801,600 |
| 2021-02-25 | $6.48 | $6.59 | $6.22 | $6.35 | $5.81 | 260,623,850 |
| 2021-02-24 | $6.22 | $6.80 | $6.21 | $6.50 | $5.95 | 411,269,910 |
| 2021-02-23 | $6.50 | $6.59 | $6.23 | $6.28 | $5.75 | 426,070,060 |
| 2021-02-22 | $6.45 | $6.83 | $6.35 | $6.68 | $6.11 | 643,171,450 |
| 2021-02-19 | $5.64 | $6.22 | $5.57 | $6.22 | $5.69 | 353,088,550 |
| 2021-02-18 | $5.56 | $5.90 | $5.52 | $5.65 | $5.17 | 309,656,820 |
| 2021-02-17 | $5.43 | $5.43 | $5.43 | $5.43 | $4.97 | 0 |
| 2021-02-16 | $5.43 | $5.43 | $5.43 | $5.43 | $4.97 | 0 |
| 2021-02-15 | $5.43 | $5.43 | $5.43 | $5.43 | $4.97 | 0 |
| 2021-02-12 | $5.43 | $5.43 | $5.43 | $5.43 | $4.97 | 0 |
| 2021-02-11 | $5.43 | $5.43 | $5.43 | $5.43 | $4.97 | 0 |
| 2021-02-10 | $5.65 | $5.70 | $5.39 | $5.43 | $4.97 | 256,559,840 |
| 2021-02-09 | $5.64 | $5.78 | $5.53 | $5.60 | $5.12 | 301,464,060 |
| 2021-02-08 | $5.47 | $5.89 | $5.23 | $5.68 | $5.20 | 396,991,250 |
| 2021-02-05 | $5.94 | $6.14 | $5.46 | $5.48 | $5.01 | 430,950,010 |
| 2021-02-04 | $6.34 | $6.45 | $5.78 | $5.94 | $5.43 | 479,192,410 |
| 2021-02-03 | $6.30 | $6.83 | $6.00 | $6.33 | $5.79 | 732,824,970 |
| 2021-02-02 | $5.57 | $6.27 | $5.57 | $6.27 | $5.74 | 404,677,050 |
| 2021-02-01 | $5.90 | $6.28 | $5.40 | $5.70 | $5.22 | 687,757,240 |
| 2021-01-29 | $5.44 | $5.87 | $5.35 | $5.87 | $5.37 | 698,679,150 |
| 2021-01-28 | $5.00 | $5.34 | $4.80 | $5.34 | $4.89 | 576,385,160 |
| 2021-01-27 | $4.58 | $4.85 | $4.52 | $4.85 | $4.44 | 313,509,880 |
| 2021-01-26 | $4.39 | $4.50 | $4.34 | $4.41 | $4.04 | 76,411,460 |
| 2021-01-25 | $4.48 | $4.50 | $4.38 | $4.39 | $4.02 | 93,303,050 |
| 2021-01-22 | $4.59 | $4.67 | $4.51 | $4.52 | $4.14 | 116,938,420 |
| 2021-01-21 | $4.55 | $4.73 | $4.48 | $4.65 | $4.25 | 183,958,990 |
| 2021-01-20 | $4.68 | $4.74 | $4.55 | $4.61 | $4.22 | 218,056,770 |
| 2021-01-19 | $4.49 | $4.93 | $4.48 | $4.80 | $4.39 | 287,991,960 |
| 2021-01-18 | $4.40 | $4.64 | $4.37 | $4.53 | $4.14 | 140,328,310 |
| 2021-01-15 | $4.40 | $4.48 | $4.35 | $4.36 | $3.99 | 92,035,800 |
| 2021-01-14 | $4.36 | $4.52 | $4.25 | $4.44 | $4.06 | 143,430,200 |
| 2021-01-13 | $4.43 | $4.53 | $4.38 | $4.40 | $4.03 | 98,240,320 |
| 2021-01-12 | $4.52 | $4.57 | $4.42 | $4.47 | $4.09 | 100,783,530 |
| 2021-01-11 | $4.75 | $4.79 | $4.50 | $4.52 | $4.14 | 128,958,550 |
| 2021-01-08 | $4.57 | $4.78 | $4.46 | $4.74 | $4.34 | 154,207,930 |
| 2021-01-07 | $4.71 | $4.88 | $4.55 | $4.60 | $4.21 | 152,135,360 |
| 2021-01-06 | $4.77 | $4.79 | $4.66 | $4.69 | $4.29 | 132,545,500 |
| 2021-01-05 | $4.81 | $4.90 | $4.77 | $4.80 | $4.39 | 132,894,780 |
| 2021-01-04 | $4.87 | $4.92 | $4.76 | $4.85 | $4.44 | 175,946,860 |
| 2021-01-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.53 | 0 |
| 2020-12-31 | $4.87 | $5.05 | $4.81 | $4.95 | $4.53 | 188,378,700 |
| 2020-12-30 | $4.94 | $5.03 | $4.77 | $4.92 | $4.50 | 241,286,880 |
| 2020-12-29 | $5.30 | $5.47 | $4.99 | $5.07 | $4.64 | 468,199,650 |
| 2020-12-28 | $4.64 | $5.12 | $4.62 | $5.12 | $4.68 | 196,077,900 |
| 2020-12-25 | $4.58 | $4.67 | $4.47 | $4.65 | $4.25 | 116,866,440 |
| 2020-12-24 | $4.75 | $4.79 | $4.60 | $4.61 | $4.22 | 110,047,660 |
| 2020-12-23 | $4.85 | $4.86 | $4.72 | $4.80 | $4.39 | 120,766,430 |
| 2020-12-22 | $4.95 | $5.08 | $4.86 | $4.86 | $4.45 | 139,451,300 |
| 2020-12-21 | $4.95 | $5.01 | $4.90 | $4.96 | $4.54 | 75,766,070 |
| 2020-12-18 | $5.03 | $5.06 | $4.97 | $4.98 | $4.56 | 89,608,040 |
| 2020-12-17 | $4.96 | $5.22 | $4.93 | $5.08 | $4.65 | 154,497,500 |
| 2020-12-16 | $5.03 | $5.03 | $4.91 | $4.98 | $4.56 | 71,132,760 |
| 2020-12-15 | $5.00 | $5.07 | $4.98 | $5.01 | $4.58 | 71,855,560 |
| 2020-12-14 | $4.92 | $5.05 | $4.80 | $5.03 | $4.60 | 135,781,730 |
| 2020-12-11 | $5.02 | $5.12 | $4.87 | $4.93 | $4.51 | 121,171,180 |
| 2020-12-10 | $4.98 | $5.08 | $4.90 | $4.99 | $4.57 | 104,288,940 |
| 2020-12-09 | $5.16 | $5.18 | $5.00 | $5.01 | $4.58 | 119,896,960 |
| 2020-12-08 | $5.25 | $5.27 | $5.16 | $5.17 | $4.73 | 86,504,420 |
| 2020-12-07 | $5.25 | $5.33 | $5.21 | $5.27 | $4.82 | 90,171,010 |
| 2020-12-04 | $5.42 | $5.43 | $5.25 | $5.29 | $4.84 | 150,759,780 |
| 2020-12-03 | $5.39 | $5.62 | $5.30 | $5.48 | $5.01 | 207,112,960 |
| 2020-12-02 | $5.38 | $5.44 | $5.33 | $5.35 | $4.90 | 96,983,690 |
| 2020-12-01 | $5.25 | $5.37 | $5.20 | $5.35 | $4.90 | 135,299,030 |
| 2020-11-30 | $5.29 | $5.48 | $5.25 | $5.28 | $4.83 | 162,799,470 |
| 2020-11-27 | $5.33 | $5.34 | $5.17 | $5.27 | $4.82 | 109,481,420 |
| 2020-11-26 | $5.38 | $5.43 | $5.27 | $5.31 | $4.86 | 127,057,160 |
| 2020-11-25 | $5.66 | $5.67 | $5.39 | $5.40 | $4.94 | 172,786,240 |
| 2020-11-24 | $5.69 | $5.71 | $5.58 | $5.63 | $5.15 | 144,483,780 |
| 2020-11-23 | $5.76 | $5.83 | $5.66 | $5.72 | $5.23 | 162,639,670 |
| 2020-11-20 | $5.72 | $5.79 | $5.70 | $5.72 | $5.23 | 93,622,720 |
| 2020-11-19 | $5.73 | $5.80 | $5.60 | $5.73 | $5.24 | 134,668,200 |
| 2020-11-18 | $5.72 | $5.87 | $5.68 | $5.73 | $5.24 | 122,695,520 |
| 2020-11-17 | $5.93 | $5.93 | $5.64 | $5.73 | $5.24 | 148,802,330 |
| 2020-11-16 | $5.95 | $6.04 | $5.84 | $5.91 | $5.41 | 136,336,500 |
| 2020-11-13 | $5.95 | $5.95 | $5.72 | $5.89 | $5.39 | 144,998,040 |
| 2020-11-12 | $6.06 | $6.09 | $5.87 | $5.95 | $5.44 | 142,712,390 |
| 2020-11-11 | $6.10 | $6.17 | $6.01 | $6.03 | $5.52 | 126,090,570 |
| 2020-11-10 | $6.36 | $6.49 | $6.10 | $6.14 | $5.62 | 208,940,310 |
| 2020-11-09 | $6.07 | $6.44 | $6.02 | $6.36 | $5.82 | 290,285,320 |
| 2020-11-06 | $6.20 | $6.23 | $5.91 | $6.01 | $5.50 | 248,113,380 |
| 2020-11-05 | $6.16 | $6.30 | $6.01 | $6.26 | $5.73 | 213,282,690 |
| 2020-11-04 | $6.21 | $6.54 | $6.12 | $6.16 | $5.64 | 336,336,680 |
| 2020-11-03 | $6.59 | $6.87 | $6.40 | $6.79 | $6.21 | 186,188,320 |
| 2020-11-02 | $7.03 | $7.08 | $6.61 | $6.69 | $6.12 | 179,038,040 |
| 2020-10-30 | $7.24 | $7.33 | $6.98 | $7.03 | $6.43 | 155,596,440 |
| 2020-10-29 | $7.38 | $7.38 | $7.18 | $7.24 | $6.62 | 194,828,730 |
| 2020-10-28 | $7.75 | $7.75 | $7.45 | $7.51 | $6.87 | 167,681,850 |
| 2020-10-27 | $7.60 | $7.83 | $7.51 | $7.71 | $7.05 | 110,022,000 |
| 2020-10-26 | $7.80 | $7.83 | $7.60 | $7.69 | $7.04 | 97,500,570 |
| 2020-10-23 | $7.88 | $7.92 | $7.70 | $7.74 | $7.08 | 144,200,530 |
| 2020-10-22 | $7.82 | $8.30 | $7.79 | $7.88 | $7.21 | 303,476,030 |
| 2020-10-21 | $7.77 | $7.85 | $7.66 | $7.70 | $7.05 | 100,283,070 |
| 2020-10-20 | $7.77 | $7.79 | $7.59 | $7.74 | $7.08 | 125,847,570 |
| 2020-10-19 | $7.70 | $7.94 | $7.63 | $7.81 | $7.15 | 184,557,070 |
| 2020-10-16 | $7.36 | $7.76 | $7.36 | $7.64 | $6.99 | 161,853,700 |
| 2020-10-15 | $7.70 | $7.71 | $7.42 | $7.45 | $6.82 | 186,002,900 |
| 2020-10-14 | $7.83 | $7.92 | $7.73 | $7.79 | $7.13 | 245,990,390 |
| 2020-10-13 | $7.85 | $8.40 | $7.70 | $8.11 | $7.42 | 329,869,660 |
| 2020-10-12 | $7.55 | $7.88 | $7.41 | $7.77 | $7.11 | 246,286,620 |
| 2020-10-09 | $7.35 | $7.65 | $7.32 | $7.56 | $6.92 | 205,675,650 |
| 2020-10-08 | $7.22 | $7.22 | $7.22 | $7.22 | $6.61 | 0 |
| 2020-10-07 | $7.22 | $7.22 | $7.22 | $7.22 | $6.61 | 0 |
| 2020-10-06 | $7.22 | $7.22 | $7.22 | $7.22 | $6.61 | 0 |
| 2020-10-05 | $7.22 | $7.22 | $7.22 | $7.22 | $6.61 | 0 |
| 2020-10-02 | $7.22 | $7.22 | $7.22 | $7.22 | $6.61 | 0 |
| 2020-10-01 | $7.22 | $7.22 | $7.22 | $7.22 | $6.61 | 0 |
| 2020-09-30 | $7.29 | $7.33 | $7.10 | $7.22 | $6.61 | 152,329,920 |
| 2020-09-29 | $7.52 | $7.56 | $7.25 | $7.27 | $6.65 | 154,897,870 |
| 2020-09-28 | $7.72 | $7.73 | $7.29 | $7.34 | $6.72 | 225,946,020 |
| 2020-09-25 | $7.89 | $8.04 | $7.76 | $7.80 | $7.14 | 216,358,750 |
| 2020-09-24 | $7.67 | $8.13 | $7.61 | $7.95 | $7.27 | 307,985,010 |
| 2020-09-23 | $7.58 | $8.06 | $7.51 | $7.82 | $7.16 | 262,698,360 |
| 2020-09-22 | $7.75 | $7.90 | $7.56 | $7.59 | $6.94 | 229,211,870 |
| 2020-09-21 | $8.07 | $8.15 | $7.82 | $7.93 | $7.26 | 220,498,490 |
| 2020-09-18 | $7.95 | $8.10 | $7.82 | $8.04 | $7.36 | 275,982,710 |
| 2020-09-17 | $7.80 | $8.30 | $7.72 | $8.00 | $7.32 | 348,580,880 |
| 2020-09-16 | $7.99 | $8.44 | $7.60 | $8.01 | $7.33 | 512,030,260 |
| 2020-09-15 | $7.12 | $7.89 | $7.04 | $7.89 | $7.22 | 394,126,630 |
| 2020-09-14 | $7.32 | $7.42 | $7.11 | $7.17 | $6.56 | 220,945,830 |
| 2020-09-11 | $7.09 | $7.45 | $6.90 | $7.32 | $6.70 | 276,601,580 |
| 2020-09-10 | $7.67 | $7.89 | $7.33 | $7.39 | $6.76 | 334,895,550 |
| 2020-09-09 | $7.91 | $7.91 | $7.27 | $7.32 | $6.70 | 373,485,700 |
| 2020-09-08 | $8.30 | $8.46 | $7.76 | $8.07 | $7.38 | 393,811,390 |
| 2020-09-07 | $8.90 | $8.94 | $8.29 | $8.37 | $7.66 | 438,648,240 |
| 2020-09-04 | $9.06 | $9.25 | $8.95 | $9.02 | $8.25 | 320,754,400 |
| 2020-09-03 | $9.00 | $9.50 | $8.94 | $9.29 | $8.50 | 521,629,680 |
| 2020-09-02 | $8.97 | $9.49 | $8.82 | $9.09 | $8.32 | 402,779,690 |
| 2020-09-01 | $9.09 | $9.24 | $8.88 | $9.10 | $8.33 | 402,250,820 |
| 2020-08-31 | $9.06 | $9.84 | $8.81 | $9.36 | $8.56 | 585,123,550 |
| 2020-08-28 | $9.05 | $9.49 | $8.62 | $9.05 | $8.28 | 549,988,750 |
| 2020-08-27 | $10.05 | $10.18 | $9.14 | $9.31 | $8.52 | 776,677,500 |
| 2020-08-26 | $8.80 | $9.80 | $8.50 | $9.80 | $8.97 | 843,184,730 |
| 2020-08-25 | $8.18 | $9.15 | $8.07 | $8.91 | $8.15 | 634,446,020 |
| 2020-08-24 | $9.28 | $9.28 | $8.23 | $8.41 | $7.69 | 534,226,400 |
| 2020-08-21 | $8.69 | $9.60 | $8.69 | $9.13 | $8.35 | 615,545,580 |
| 2020-08-20 | $9.50 | $9.70 | $9.34 | $9.34 | $8.55 | 490,316,560 |
| 2020-08-19 | $10.59 | $11.14 | $10.02 | $10.38 | $9.50 | 1,126,628,590 |
| 2020-08-18 | $9.80 | $10.13 | $9.67 | $10.13 | $9.27 | 493,071,790 |
| 2020-08-17 | $8.68 | $9.21 | $8.45 | $9.21 | $8.43 | 601,550,090 |
| 2020-08-14 | $8.99 | $9.10 | $8.30 | $8.37 | $7.66 | 706,894,200 |
| 2020-08-13 | $9.60 | $10.24 | $9.01 | $9.10 | $8.33 | 825,827,470 |
| 2020-08-12 | $9.53 | $10.55 | $8.96 | $10.00 | $9.15 | 976,726,510 |
| 2020-08-11 | $10.36 | $10.84 | $9.52 | $9.59 | $8.77 | 848,156,000 |
| 2020-08-10 | $10.17 | $11.36 | $10.00 | $10.58 | $9.68 | 949,619,850 |
| 2020-08-07 | $9.59 | $10.41 | $9.00 | $10.41 | $9.52 | 852,231,130 |
| 2020-08-06 | $9.07 | $9.46 | $8.42 | $9.46 | $8.66 | 959,111,570 |
| 2020-08-05 | $7.35 | $8.60 | $7.35 | $8.60 | $7.87 | 743,646,020 |
| 2020-08-04 | $9.00 | $9.04 | $7.55 | $7.82 | $7.16 | 1,116,639,830 |
| 2020-08-03 | $8.21 | $8.22 | $7.85 | $8.22 | $7.52 | 249,021,690 |
| 2020-07-31 | $7.10 | $7.47 | $7.06 | $7.47 | $6.83 | 514,446,440 |
| 2020-07-30 | $6.50 | $6.79 | $6.35 | $6.79 | $6.21 | 505,684,750 |
| 2020-07-29 | $5.50 | $6.17 | $5.33 | $6.17 | $5.65 | 682,766,400 |
| 2020-07-28 | $5.00 | $5.61 | $4.95 | $5.61 | $5.13 | 740,400,340 |
| 2020-07-27 | $4.59 | $5.32 | $4.41 | $5.10 | $4.67 | 689,140,140 |
| 2020-07-24 | $4.46 | $4.86 | $4.42 | $4.86 | $4.45 | 873,602,920 |
| 2020-07-23 | $4.42 | $4.42 | $4.35 | $4.42 | $4.04 | 385,035,480 |
| 2020-07-22 | $4.02 | $4.02 | $4.02 | $4.02 | $3.68 | 14,774,900 |
| 2020-07-21 | $3.65 | $3.65 | $3.65 | $3.65 | $3.34 | 26,560,420 |
| 2020-07-20 | $3.11 | $3.37 | $3.11 | $3.32 | $3.04 | 169,720,930 |
| 2020-07-17 | $3.05 | $3.20 | $3.01 | $3.08 | $2.82 | 172,686,970 |
| 2020-07-16 | $3.47 | $3.48 | $3.05 | $3.09 | $2.83 | 328,028,970 |
| 2020-07-15 | $3.12 | $3.39 | $3.12 | $3.39 | $3.10 | 272,838,830 |
| 2020-07-14 | $3.14 | $3.17 | $3.03 | $3.08 | $2.82 | 99,881,010 |
| 2020-07-13 | $3.06 | $3.20 | $3.06 | $3.16 | $2.89 | 107,961,820 |
| 2020-07-10 | $3.08 | $3.15 | $3.03 | $3.06 | $2.80 | 107,062,940 |
| 2020-07-09 | $3.16 | $3.20 | $3.06 | $3.11 | $2.85 | 134,171,150 |
| 2020-07-08 | $2.89 | $3.10 | $2.89 | $3.06 | $2.80 | 139,732,880 |
| 2020-07-07 | $3.00 | $3.06 | $2.91 | $2.91 | $2.66 | 134,183,310 |
| 2020-07-06 | $2.85 | $2.98 | $2.80 | $2.96 | $2.71 | 141,727,190 |
| 2020-07-03 | $2.68 | $2.79 | $2.67 | $2.77 | $2.53 | 103,503,550 |
| 2020-07-02 | $2.57 | $2.73 | $2.54 | $2.69 | $2.46 | 100,429,300 |
| 2020-07-01 | $2.54 | $2.58 | $2.53 | $2.57 | $2.35 | 28,142,530 |
| 2020-06-30 | $2.54 | $2.55 | $2.53 | $2.54 | $2.32 | 18,804,940 |
| 2020-06-29 | $2.57 | $2.57 | $2.53 | $2.53 | $2.31 | 22,969,350 |
| 2020-06-26 | $2.58 | $2.58 | $2.58 | $2.58 | $2.36 | 0 |
| 2020-06-25 | $2.58 | $2.58 | $2.58 | $2.58 | $2.36 | 0 |
| 2020-06-24 | $2.59 | $2.61 | $2.57 | $2.58 | $2.36 | 15,912,220 |
| 2020-06-23 | $2.65 | $2.65 | $2.59 | $2.59 | $2.37 | 37,366,440 |
| 2020-06-22 | $2.56 | $2.62 | $2.54 | $2.61 | $2.39 | 48,055,160 |
| 2020-06-19 | $2.57 | $2.57 | $2.54 | $2.56 | $2.34 | 21,442,370 |
| 2020-06-18 | $2.55 | $2.57 | $2.53 | $2.57 | $2.35 | 24,639,360 |
| 2020-06-17 | $2.55 | $2.57 | $2.52 | $2.55 | $2.33 | 25,803,440 |
| 2020-06-16 | $2.54 | $2.56 | $2.52 | $2.55 | $2.33 | 23,872,330 |
| 2020-06-15 | $2.52 | $2.62 | $2.52 | $2.53 | $2.31 | 44,204,470 |
| 2020-06-12 | $2.46 | $2.49 | $2.45 | $2.48 | $2.27 | 20,600,920 |
| 2020-06-11 | $2.51 | $2.52 | $2.49 | $2.49 | $2.28 | 17,140,060 |
| 2020-06-10 | $2.53 | $2.53 | $2.50 | $2.51 | $2.30 | 13,044,420 |
| 2020-06-09 | $2.53 | $2.54 | $2.51 | $2.53 | $2.31 | 17,052,230 |
| 2020-06-08 | $2.52 | $2.54 | $2.51 | $2.53 | $2.31 | 19,058,550 |
| 2020-06-05 | $2.53 | $2.53 | $2.50 | $2.52 | $2.31 | 17,636,240 |
| 2020-06-04 | $2.53 | $2.54 | $2.51 | $2.52 | $2.31 | 17,998,960 |
| 2020-06-03 | $2.53 | $2.57 | $2.53 | $2.53 | $2.31 | 26,374,100 |
| 2020-06-02 | $2.55 | $2.55 | $2.50 | $2.53 | $2.31 | 23,823,120 |
| 2020-06-01 | $2.49 | $2.54 | $2.48 | $2.53 | $2.31 | 28,091,710 |
| 2020-05-29 | $2.49 | $2.49 | $2.46 | $2.48 | $2.27 | 22,057,360 |
| 2020-05-28 | $2.47 | $2.52 | $2.47 | $2.49 | $2.28 | 21,264,260 |
| 2020-05-27 | $2.53 | $2.54 | $2.48 | $2.49 | $2.28 | 38,057,110 |
| 2020-05-26 | $2.63 | $2.63 | $2.51 | $2.55 | $2.33 | 80,402,460 |
| 2020-05-25 | $2.99 | $3.01 | $2.94 | $2.99 | $2.41 | 71,138,360 |
| 2020-05-22 | $2.96 | $2.97 | $2.91 | $2.96 | $2.39 | 46,242,080 |
| 2020-05-21 | $2.98 | $3.00 | $2.94 | $2.96 | $2.39 | 49,795,750 |
| 2020-05-20 | $2.88 | $3.00 | $2.88 | $2.96 | $2.39 | 93,234,490 |
| 2020-05-19 | $2.84 | $2.86 | $2.82 | $2.83 | $2.28 | 15,435,650 |
| 2020-05-18 | $2.83 | $2.87 | $2.81 | $2.83 | $2.28 | 24,515,380 |
| 2020-05-15 | $2.84 | $2.85 | $2.80 | $2.81 | $2.27 | 17,712,920 |
| 2020-05-14 | $2.86 | $2.87 | $2.83 | $2.83 | $2.28 | 27,414,000 |
| 2020-05-13 | $2.87 | $2.87 | $2.85 | $2.87 | $2.32 | 19,220,770 |
| 2020-05-12 | $2.87 | $2.89 | $2.86 | $2.87 | $2.32 | 19,887,890 |
| 2020-05-11 | $2.88 | $2.89 | $2.86 | $2.87 | $2.32 | 23,293,710 |
| 2020-05-08 | $2.87 | $2.90 | $2.86 | $2.87 | $2.32 | 28,355,790 |
| 2020-05-07 | $2.89 | $2.90 | $2.85 | $2.86 | $2.31 | 29,762,070 |
| 2020-05-06 | $2.85 | $2.91 | $2.82 | $2.89 | $2.33 | 41,379,160 |
| 2020-05-05 | $2.87 | $2.87 | $2.87 | $2.87 | $2.32 | 0 |
| 2020-05-04 | $2.87 | $2.87 | $2.87 | $2.87 | $2.32 | 0 |
| 2020-05-01 | $2.87 | $2.87 | $2.87 | $2.87 | $2.32 | 0 |
| 2020-04-30 | $2.86 | $2.89 | $2.83 | $2.87 | $2.32 | 49,737,940 |
| 2020-04-29 | $2.77 | $2.86 | $2.75 | $2.81 | $2.27 | 40,805,930 |
| 2020-04-28 | $2.77 | $2.80 | $2.68 | $2.75 | $2.22 | 47,326,240 |
| 2020-04-27 | $2.81 | $2.86 | $2.75 | $2.80 | $2.26 | 48,769,720 |
| 2020-04-24 | $2.90 | $2.95 | $2.82 | $2.83 | $2.28 | 91,392,630 |
| 2020-04-23 | $3.05 | $3.05 | $2.91 | $2.92 | $2.36 | 226,988,580 |
| 2020-04-22 | $2.72 | $2.82 | $2.71 | $2.82 | $2.28 | 61,757,580 |
| 2020-04-21 | $2.57 | $2.58 | $2.53 | $2.56 | $2.07 | 16,146,310 |
| 2020-04-20 | $2.56 | $2.59 | $2.54 | $2.58 | $2.08 | 17,910,120 |
| 2020-04-17 | $2.59 | $2.59 | $2.55 | $2.57 | $2.07 | 21,934,560 |
| 2020-04-16 | $2.54 | $2.60 | $2.53 | $2.58 | $2.08 | 25,922,070 |
| 2020-04-15 | $2.59 | $2.61 | $2.54 | $2.54 | $2.05 | 24,409,300 |
| 2020-04-14 | $2.60 | $2.61 | $2.56 | $2.60 | $2.10 | 21,246,470 |
| 2020-04-13 | $2.56 | $2.65 | $2.53 | $2.58 | $2.08 | 20,752,400 |
| 2020-04-10 | $2.65 | $2.66 | $2.57 | $2.58 | $2.08 | 38,612,920 |
| 2020-04-09 | $2.53 | $2.76 | $2.52 | $2.67 | $2.16 | 87,982,840 |
| 2020-04-08 | $2.49 | $2.54 | $2.48 | $2.52 | $2.03 | 26,790,930 |
| 2020-04-07 | $2.49 | $2.52 | $2.46 | $2.50 | $2.02 | 33,288,860 |
| 2020-04-06 | $2.44 | $2.44 | $2.44 | $2.44 | $1.97 | 0 |
| 2020-04-03 | $2.46 | $2.47 | $2.43 | $2.44 | $1.97 | 16,053,960 |
| 2020-04-02 | $2.41 | $2.48 | $2.41 | $2.47 | $1.99 | 20,608,750 |
| 2020-04-01 | $2.45 | $2.47 | $2.43 | $2.43 | $1.96 | 17,536,530 |
| 2020-03-31 | $2.47 | $2.47 | $2.44 | $2.46 | $1.99 | 19,387,420 |
| 2020-03-30 | $2.48 | $2.49 | $2.44 | $2.45 | $1.98 | 23,757,710 |
| 2020-03-27 | $2.52 | $2.54 | $2.50 | $2.50 | $2.02 | 22,417,640 |
| 2020-03-26 | $2.51 | $2.52 | $2.49 | $2.50 | $2.02 | 23,303,160 |
| 2020-03-25 | $2.54 | $2.56 | $2.50 | $2.52 | $2.03 | 53,001,470 |
| 2020-03-24 | $2.49 | $2.55 | $2.44 | $2.50 | $2.02 | 63,095,860 |
| 2020-03-23 | $2.50 | $2.52 | $2.44 | $2.45 | $1.98 | 28,871,460 |
| 2020-03-20 | $2.54 | $2.56 | $2.50 | $2.55 | $2.06 | 24,589,030 |
| 2020-03-19 | $2.53 | $2.57 | $2.49 | $2.52 | $2.03 | 35,824,730 |
| 2020-03-18 | $2.60 | $2.63 | $2.54 | $2.55 | $2.06 | 25,811,500 |
| 2020-03-17 | $2.60 | $2.64 | $2.52 | $2.58 | $2.08 | 28,110,780 |
| 2020-03-16 | $2.70 | $2.70 | $2.57 | $2.58 | $2.08 | 32,476,200 |
| 2020-03-13 | $2.58 | $2.68 | $2.55 | $2.65 | $2.14 | 42,147,540 |
| 2020-03-12 | $2.71 | $2.74 | $2.66 | $2.69 | $2.17 | 41,844,450 |
| 2020-03-11 | $2.78 | $2.81 | $2.74 | $2.74 | $2.21 | 32,611,070 |
| 2020-03-10 | $2.70 | $2.82 | $2.66 | $2.78 | $2.24 | 52,548,950 |
| 2020-03-09 | $2.82 | $2.83 | $2.74 | $2.75 | $2.22 | 61,575,600 |
| 2020-03-06 | $2.86 | $2.89 | $2.85 | $2.87 | $2.32 | 36,546,470 |
| 2020-03-05 | $2.87 | $2.93 | $2.84 | $2.91 | $2.35 | 59,407,960 |
| 2020-03-04 | $2.80 | $2.85 | $2.77 | $2.83 | $2.28 | 33,929,000 |
| 2020-03-03 | $2.83 | $2.87 | $2.80 | $2.82 | $2.28 | 36,726,200 |
| 2020-03-02 | $2.72 | $2.83 | $2.72 | $2.80 | $2.26 | 36,719,120 |
| 2020-02-28 | $2.79 | $2.82 | $2.70 | $2.70 | $2.18 | 51,486,060 |
| 2020-02-27 | $2.87 | $2.89 | $2.83 | $2.87 | $2.32 | 31,888,190 |
| 2020-02-26 | $2.82 | $2.92 | $2.81 | $2.86 | $2.31 | 51,958,830 |
| 2020-02-25 | $2.87 | $2.90 | $2.75 | $2.87 | $2.32 | 63,324,760 |
| 2020-02-24 | $2.94 | $2.95 | $2.90 | $2.91 | $2.35 | 50,832,030 |
| 2020-02-21 | $2.99 | $2.99 | $2.94 | $2.96 | $2.39 | 51,692,740 |
| 2020-02-20 | $2.96 | $3.01 | $2.92 | $2.99 | $2.41 | 55,333,750 |
| 2020-02-19 | $2.91 | $3.05 | $2.88 | $2.99 | $2.41 | 73,442,110 |
| 2020-02-18 | $3.02 | $3.07 | $2.88 | $2.92 | $2.36 | 85,084,560 |
| 2020-02-17 | $2.79 | $2.88 | $2.78 | $2.87 | $2.32 | 40,093,520 |
| 2020-02-14 | $2.77 | $2.82 | $2.75 | $2.78 | $2.24 | 25,161,800 |
| 2020-02-13 | $2.78 | $2.84 | $2.76 | $2.79 | $2.25 | 40,383,200 |
| 2020-02-12 | $2.71 | $2.79 | $2.70 | $2.79 | $2.25 | 37,921,190 |
| 2020-02-11 | $2.73 | $2.75 | $2.69 | $2.70 | $2.18 | 30,556,280 |
| 2020-02-10 | $2.60 | $2.76 | $2.59 | $2.75 | $2.22 | 58,228,370 |
| 2020-02-07 | $2.61 | $2.63 | $2.58 | $2.62 | $2.12 | 33,078,270 |
| 2020-02-06 | $2.58 | $2.64 | $2.55 | $2.62 | $2.12 | 38,586,310 |
| 2020-02-05 | $2.54 | $2.62 | $2.52 | $2.58 | $2.08 | 43,735,580 |
| 2020-02-04 | $2.39 | $2.60 | $2.39 | $2.52 | $2.03 | 72,171,580 |
| 2020-02-03 | $2.63 | $2.63 | $2.63 | $2.63 | $2.12 | 19,472,100 |
| 2020-01-31 | $2.92 | $2.92 | $2.92 | $2.92 | $2.36 | 0 |
| 2020-01-30 | $2.92 | $2.92 | $2.92 | $2.92 | $2.36 | 0 |
| 2020-01-29 | $2.92 | $2.92 | $2.92 | $2.92 | $2.36 | 0 |
| 2020-01-28 | $2.92 | $2.92 | $2.92 | $2.92 | $2.36 | 0 |
| 2020-01-27 | $2.92 | $2.92 | $2.92 | $2.92 | $2.36 | 0 |
| 2020-01-24 | $2.92 | $2.92 | $2.92 | $2.92 | $2.36 | 0 |
| 2020-01-23 | $3.00 | $3.00 | $2.89 | $2.92 | $2.36 | 47,074,300 |
| 2020-01-22 | $3.00 | $3.03 | $2.96 | $3.01 | $2.43 | 29,680,650 |
| 2020-01-21 | $3.04 | $3.05 | $3.01 | $3.01 | $2.43 | 25,611,220 |
| 2020-01-20 | $3.04 | $3.05 | $3.01 | $3.05 | $2.46 | 25,603,770 |
| 2020-01-17 | $3.07 | $3.08 | $3.03 | $3.04 | $2.45 | 27,567,620 |
| 2020-01-16 | $3.10 | $3.10 | $3.03 | $3.05 | $2.46 | 56,245,930 |
| 2020-01-15 | $3.14 | $3.22 | $3.11 | $3.11 | $2.51 | 67,679,610 |
| 2020-01-14 | $3.10 | $3.15 | $3.10 | $3.11 | $2.51 | 38,548,990 |
| 2020-01-13 | $3.10 | $3.12 | $3.07 | $3.11 | $2.51 | 36,630,690 |
| 2020-01-10 | $3.16 | $3.16 | $3.10 | $3.11 | $2.51 | 28,384,080 |
| 2020-01-09 | $3.14 | $3.17 | $3.13 | $3.14 | $2.54 | 30,747,090 |
| 2020-01-08 | $3.16 | $3.18 | $3.10 | $3.12 | $2.52 | 49,821,990 |
| 2020-01-07 | $3.14 | $3.23 | $3.12 | $3.19 | $2.58 | 58,885,540 |
| 2020-01-06 | $3.10 | $3.18 | $3.08 | $3.14 | $2.54 | 53,176,850 |
| 2020-01-03 | $3.17 | $3.17 | $3.14 | $3.15 | $2.54 | 39,973,850 |
| 2020-01-02 | $3.15 | $3.20 | $3.14 | $3.18 | $2.57 | 62,505,420 |
| 2020-01-01 | $3.13 | $3.13 | $3.13 | $3.13 | $2.53 | 0 |
| 2019-12-31 | $3.10 | $3.15 | $3.09 | $3.13 | $2.53 | 39,384,630 |
| 2019-12-30 | $3.05 | $3.15 | $3.02 | $3.12 | $2.52 | 67,120,400 |
| 2019-12-27 | $3.06 | $3.11 | $3.05 | $3.06 | $2.47 | 44,862,620 |
| 2019-12-26 | $3.04 | $3.07 | $3.03 | $3.07 | $2.48 | 26,472,180 |
| 2019-12-25 | $3.06 | $3.06 | $3.03 | $3.05 | $2.46 | 18,100,400 |
| 2019-12-24 | $3.05 | $3.08 | $3.04 | $3.06 | $2.47 | 20,382,490 |
| 2019-12-23 | $3.10 | $3.11 | $3.03 | $3.04 | $2.45 | 33,051,900 |
| 2019-12-20 | $3.12 | $3.17 | $3.10 | $3.11 | $2.51 | 44,877,450 |
| 2019-12-19 | $3.10 | $3.13 | $3.10 | $3.11 | $2.51 | 24,546,060 |
| 2019-12-18 | $3.10 | $3.15 | $3.09 | $3.11 | $2.51 | 47,486,510 |
| 2019-12-17 | $3.04 | $3.16 | $3.03 | $3.11 | $2.51 | 72,496,360 |
| 2019-12-16 | $3.01 | $3.05 | $2.99 | $3.05 | $2.46 | 34,103,540 |
| 2019-12-13 | $2.99 | $3.02 | $2.98 | $3.01 | $2.43 | 28,360,250 |
| 2019-12-12 | $2.99 | $3.00 | $2.96 | $2.97 | $2.40 | 17,794,830 |
| 2019-12-11 | $3.01 | $3.02 | $2.98 | $2.99 | $2.41 | 17,221,900 |
| 2019-12-10 | $3.01 | $3.02 | $3.00 | $3.01 | $2.43 | 16,772,300 |
| 2019-12-09 | $3.01 | $3.03 | $3.00 | $3.01 | $2.43 | 18,790,060 |
| 2019-12-06 | $3.01 | $3.02 | $2.99 | $3.01 | $2.43 | 14,877,600 |
| 2019-12-05 | $3.00 | $3.02 | $2.99 | $3.01 | $2.43 | 16,738,200 |
| 2019-12-04 | $2.99 | $3.01 | $2.98 | $3.00 | $2.42 | 12,682,080 |
| 2019-12-03 | $2.98 | $3.01 | $2.97 | $3.01 | $2.43 | 16,228,860 |
| 2019-12-02 | $3.02 | $3.03 | $2.98 | $2.99 | $2.41 | 17,368,190 |
| 2019-11-29 | $3.01 | $3.03 | $3.01 | $3.02 | $2.44 | 14,203,420 |
| 2019-11-28 | $3.02 | $3.04 | $3.01 | $3.01 | $2.43 | 18,073,690 |
| 2019-11-27 | $3.03 | $3.07 | $3.01 | $3.02 | $2.44 | 23,743,680 |
| 2019-11-26 | $3.15 | $3.16 | $3.04 | $3.05 | $2.46 | 72,111,900 |
| 2019-11-25 | $2.98 | $3.01 | $2.95 | $3.01 | $2.43 | 23,130,080 |
| 2019-11-22 | $2.97 | $3.00 | $2.95 | $2.96 | $2.39 | 16,407,610 |
| 2019-11-21 | $2.95 | $2.99 | $2.94 | $2.97 | $2.40 | 13,841,060 |
| 2019-11-20 | $3.00 | $3.00 | $2.96 | $2.96 | $2.39 | 19,617,720 |
| 2019-11-19 | $2.99 | $3.02 | $2.98 | $3.01 | $2.43 | 17,561,670 |
| 2019-11-18 | $2.97 | $3.01 | $2.95 | $2.99 | $2.41 | 14,816,760 |
| 2019-11-15 | $3.01 | $3.01 | $2.97 | $2.97 | $2.40 | 14,831,280 |
| 2019-11-14 | $2.99 | $3.04 | $2.98 | $3.02 | $2.44 | 23,003,890 |
| 2019-11-13 | $3.02 | $3.02 | $2.97 | $2.99 | $2.41 | 15,608,560 |
| 2019-11-12 | $2.98 | $3.03 | $2.98 | $3.00 | $2.42 | 17,196,220 |
| 2019-11-11 | $3.05 | $3.06 | $2.97 | $2.98 | $2.41 | 31,722,340 |
| 2019-11-08 | $3.06 | $3.12 | $3.04 | $3.08 | $2.49 | 46,656,620 |
| 2019-11-07 | $3.03 | $3.05 | $3.01 | $3.04 | $2.45 | 23,690,500 |
| 2019-11-06 | $3.02 | $3.10 | $2.98 | $3.05 | $2.46 | 45,315,650 |
| 2019-11-05 | $2.99 | $3.04 | $2.96 | $3.04 | $2.45 | 30,708,920 |
| 2019-11-04 | $3.00 | $3.02 | $2.98 | $2.99 | $2.41 | 15,547,700 |
| 2019-11-01 | $2.96 | $3.03 | $2.94 | $3.01 | $2.43 | 21,404,040 |
| 2019-10-31 | $3.00 | $3.00 | $2.95 | $2.96 | $2.39 | 15,935,090 |
| 2019-10-30 | $2.99 | $2.99 | $2.96 | $2.98 | $2.41 | 18,587,340 |
| 2019-10-29 | $3.09 | $3.10 | $2.99 | $3.00 | $2.42 | 31,327,340 |
| 2019-10-28 | $3.01 | $3.10 | $3.00 | $3.10 | $2.50 | 39,319,940 |
| 2019-10-25 | $2.97 | $3.00 | $2.95 | $2.99 | $2.41 | 12,172,240 |
| 2019-10-24 | $2.98 | $2.99 | $2.95 | $2.97 | $2.40 | 13,524,180 |
| 2019-10-23 | $2.99 | $3.01 | $2.97 | $2.99 | $2.41 | 10,107,790 |
| 2019-10-22 | $2.98 | $2.99 | $2.95 | $2.99 | $2.41 | 10,436,110 |
| 2019-10-21 | $2.99 | $3.00 | $2.95 | $2.97 | $2.40 | 14,042,560 |
| 2019-10-18 | $3.06 | $3.07 | $2.98 | $2.99 | $2.41 | 24,286,680 |
| 2019-10-17 | $3.07 | $3.09 | $3.05 | $3.05 | $2.46 | 14,129,250 |
| 2019-10-16 | $3.09 | $3.14 | $3.06 | $3.07 | $2.48 | 22,776,100 |
| 2019-10-15 | $3.11 | $3.12 | $3.08 | $3.09 | $2.49 | 22,944,190 |
| 2019-10-14 | $3.07 | $3.13 | $3.06 | $3.09 | $2.49 | 30,138,860 |
| 2019-10-11 | $3.04 | $3.07 | $3.00 | $3.05 | $2.46 | 22,527,370 |
| 2019-10-10 | $3.03 | $3.05 | $3.01 | $3.04 | $2.45 | 13,763,380 |
| 2019-10-09 | $3.02 | $3.04 | $2.99 | $3.03 | $2.45 | 13,371,530 |
| 2019-10-08 | $3.00 | $3.07 | $2.99 | $3.02 | $2.44 | 19,686,860 |
| 2019-10-07 | $3.01 | $3.01 | $3.01 | $3.01 | $2.43 | 0 |
| 2019-10-04 | $3.01 | $3.01 | $3.01 | $3.01 | $2.43 | 0 |
| 2019-10-03 | $3.01 | $3.01 | $3.01 | $3.01 | $2.43 | 0 |
| 2019-10-02 | $3.01 | $3.01 | $3.01 | $3.01 | $2.43 | 0 |
| 2019-10-01 | $3.01 | $3.01 | $3.01 | $3.01 | $2.43 | 0 |
| 2019-09-30 | $3.03 | $3.04 | $3.00 | $3.01 | $2.43 | 12,077,580 |
| 2019-09-27 | $3.01 | $3.05 | $3.00 | $3.03 | $2.45 | 14,607,830 |
| 2019-09-26 | $3.05 | $3.07 | $3.00 | $3.00 | $2.42 | 23,861,280 |
| 2019-09-25 | $3.11 | $3.13 | $3.04 | $3.05 | $2.46 | 35,160,970 |
| 2019-09-24 | $3.06 | $3.20 | $3.05 | $3.15 | $2.54 | 61,750,980 |
| 2019-09-23 | $3.10 | $3.11 | $3.02 | $3.06 | $2.47 | 26,680,370 |
| 2019-09-20 | $3.15 | $3.15 | $3.10 | $3.11 | $2.51 | 21,225,260 |
| 2019-09-19 | $3.13 | $3.15 | $3.08 | $3.14 | $2.54 | 22,026,970 |
| 2019-09-18 | $3.16 | $3.17 | $3.11 | $3.12 | $2.52 | 29,979,550 |
| 2019-09-17 | $3.25 | $3.26 | $3.12 | $3.14 | $2.54 | 44,566,710 |
| 2019-09-16 | $3.26 | $3.32 | $3.24 | $3.26 | $2.63 | 44,419,870 |
| 2019-09-13 | $3.26 | $3.26 | $3.26 | $3.26 | $2.63 | 0 |
| 2019-09-12 | $3.24 | $3.30 | $3.22 | $3.26 | $2.63 | 41,974,930 |
| 2019-09-11 | $3.26 | $3.32 | $3.21 | $3.23 | $2.61 | 65,635,160 |
| 2019-09-10 | $3.21 | $3.39 | $3.17 | $3.25 | $2.62 | 78,729,630 |
| 2019-09-09 | $3.21 | $3.23 | $3.17 | $3.22 | $2.60 | 59,988,000 |
| 2019-09-06 | $3.13 | $3.24 | $3.10 | $3.20 | $2.58 | 70,553,590 |
| 2019-09-05 | $3.07 | $3.20 | $3.07 | $3.12 | $2.52 | 68,905,580 |
| 2019-09-04 | $3.01 | $3.08 | $3.00 | $3.07 | $2.48 | 38,806,290 |
| 2019-09-03 | $3.02 | $3.05 | $2.98 | $3.02 | $2.44 | 28,915,800 |
| 2019-09-02 | $2.94 | $3.04 | $2.93 | $3.00 | $2.42 | 27,372,330 |
| 2019-08-30 | $3.00 | $3.03 | $2.93 | $2.95 | $2.38 | 21,968,760 |
| 2019-08-29 | $2.98 | $3.00 | $2.96 | $2.99 | $2.41 | 17,629,020 |
| 2019-08-28 | $2.97 | $3.01 | $2.97 | $2.98 | $2.41 | 20,068,790 |
| 2019-08-27 | $2.95 | $3.01 | $2.94 | $2.96 | $2.39 | 23,909,600 |
| 2019-08-26 | $2.90 | $2.94 | $2.89 | $2.93 | $2.37 | 23,745,770 |
| 2019-08-23 | $3.00 | $3.03 | $2.97 | $2.98 | $2.41 | 18,259,870 |
| 2019-08-22 | $3.03 | $3.04 | $2.99 | $3.00 | $2.42 | 11,703,340 |
| 2019-08-21 | $2.99 | $3.05 | $2.98 | $3.01 | $2.43 | 17,941,090 |
| 2019-08-20 | $3.01 | $3.03 | $2.99 | $3.00 | $2.42 | 20,796,380 |
| 2019-08-19 | $2.94 | $3.01 | $2.92 | $3.00 | $2.42 | 34,015,280 |
| 2019-08-16 | $2.92 | $2.95 | $2.91 | $2.92 | $2.36 | 16,292,130 |
| 2019-08-15 | $2.89 | $2.96 | $2.85 | $2.92 | $2.36 | 19,867,490 |
| 2019-08-14 | $2.97 | $2.99 | $2.94 | $2.95 | $2.38 | 21,018,540 |
| 2019-08-13 | $2.93 | $2.96 | $2.92 | $2.94 | $2.37 | 12,054,000 |
| 2019-08-12 | $2.94 | $2.97 | $2.92 | $2.96 | $2.39 | 13,501,250 |
| 2019-08-09 | $2.96 | $2.98 | $2.91 | $2.93 | $2.37 | 14,659,100 |
| 2019-08-08 | $2.98 | $2.99 | $2.95 | $2.95 | $2.38 | 13,737,300 |
| 2019-08-07 | $2.99 | $3.02 | $2.95 | $2.95 | $2.38 | 16,511,580 |
| 2019-08-06 | $3.04 | $3.05 | $2.88 | $2.98 | $2.41 | 38,960,320 |
| 2019-08-05 | $3.15 | $3.15 | $3.08 | $3.10 | $2.50 | 19,747,720 |
| 2019-08-02 | $3.17 | $3.19 | $3.13 | $3.15 | $2.54 | 27,318,520 |
| 2019-08-01 | $3.23 | $3.24 | $3.20 | $3.22 | $2.60 | 21,229,560 |
| 2019-07-31 | $3.25 | $3.26 | $3.22 | $3.23 | $2.61 | 23,073,240 |
| 2019-07-30 | $3.20 | $3.38 | $3.20 | $3.28 | $2.65 | 39,951,820 |
| 2019-07-29 | $3.24 | $3.25 | $3.20 | $3.21 | $2.59 | 12,990,200 |
| 2019-07-26 | $3.25 | $3.26 | $3.22 | $3.24 | $2.62 | 14,245,240 |
| 2019-07-25 | $3.29 | $3.31 | $3.25 | $3.26 | $2.63 | 14,968,410 |
| 2019-07-24 | $3.25 | $3.32 | $3.24 | $3.28 | $2.65 | 20,146,280 |
| 2019-07-23 | $3.22 | $3.25 | $3.19 | $3.23 | $2.61 | 13,498,270 |
| 2019-07-22 | $3.30 | $3.30 | $3.19 | $3.20 | $2.58 | 26,170,840 |
| 2019-07-19 | $3.31 | $3.35 | $3.29 | $3.30 | $2.66 | 17,167,700 |
| 2019-07-18 | $3.32 | $3.35 | $3.27 | $3.30 | $2.66 | 25,697,240 |
| 2019-07-17 | $3.31 | $3.38 | $3.31 | $3.33 | $2.69 | 25,975,940 |
| 2019-07-16 | $3.29 | $3.36 | $3.29 | $3.33 | $2.69 | 32,278,020 |
| 2019-07-15 | $3.25 | $3.34 | $3.21 | $3.31 | $2.67 | 34,906,790 |
| 2019-07-12 | $3.18 | $3.36 | $3.16 | $3.27 | $2.64 | 49,711,560 |
| 2019-07-11 | $3.18 | $3.22 | $3.15 | $3.17 | $2.56 | 13,597,380 |
| 2019-07-10 | $3.18 | $3.19 | $3.14 | $3.16 | $2.55 | 11,595,420 |
| 2019-07-09 | $3.17 | $3.22 | $3.14 | $3.19 | $2.58 | 17,203,320 |
| 2019-07-08 | $3.31 | $3.31 | $3.16 | $3.17 | $2.56 | 32,937,980 |
| 2019-07-05 | $3.32 | $3.33 | $3.28 | $3.31 | $2.67 | 16,676,040 |
| 2019-07-04 | $3.32 | $3.35 | $3.29 | $3.32 | $2.68 | 17,187,390 |
| 2019-07-03 | $3.37 | $3.37 | $3.30 | $3.32 | $2.68 | 28,730,460 |
| 2019-07-02 | $3.36 | $3.41 | $3.35 | $3.38 | $2.73 | 31,802,700 |
| 2019-07-01 | $3.35 | $3.38 | $3.32 | $3.37 | $2.72 | 40,030,880 |
| 2019-06-28 | $3.33 | $3.33 | $3.27 | $3.29 | $2.66 | 22,631,630 |
| 2019-06-27 | $3.33 | $3.36 | $3.31 | $3.33 | $2.69 | 30,069,640 |
| 2019-06-26 | $3.28 | $3.34 | $3.28 | $3.31 | $2.67 | 16,587,610 |
| 2019-06-25 | $3.35 | $3.36 | $3.26 | $3.32 | $2.68 | 27,424,090 |
| 2019-06-24 | $3.37 | $3.42 | $3.32 | $3.35 | $2.70 | 36,021,400 |
| 2019-06-21 | $3.34 | $3.44 | $3.33 | $3.38 | $2.73 | 75,432,000 |
| 2019-06-20 | $3.25 | $3.42 | $3.23 | $3.34 | $2.70 | 63,917,030 |
| 2019-06-19 | $3.37 | $3.37 | $3.25 | $3.27 | $2.64 | 37,268,710 |
| 2019-06-18 | $3.25 | $3.27 | $3.23 | $3.24 | $2.62 | 21,646,860 |
| 2019-06-17 | $3.27 | $3.30 | $3.22 | $3.22 | $2.60 | 34,934,900 |
| 2019-06-14 | $3.35 | $3.41 | $3.27 | $3.28 | $2.65 | 109,721,690 |
| 2019-06-13 | $3.19 | $3.52 | $3.17 | $3.48 | $2.81 | 144,010,240 |
| 2019-06-12 | $3.24 | $3.25 | $3.19 | $3.20 | $2.58 | 22,169,870 |
| 2019-06-11 | $3.12 | $3.25 | $3.11 | $3.24 | $2.62 | 41,775,900 |
| 2019-06-10 | $3.09 | $3.12 | $3.06 | $3.09 | $2.49 | 18,419,260 |
| 2019-06-07 | $3.09 | $3.09 | $3.09 | $3.09 | $2.49 | 0 |
| 2019-06-06 | $3.15 | $3.16 | $3.08 | $3.09 | $2.49 | 21,208,110 |
| 2019-06-05 | $3.19 | $3.20 | $3.15 | $3.16 | $2.55 | 17,426,450 |
| 2019-06-04 | $3.23 | $3.24 | $3.13 | $3.15 | $2.54 | 27,446,000 |
| 2019-06-03 | $3.27 | $3.28 | $3.22 | $3.24 | $2.62 | 24,217,070 |
| 2019-05-31 | $3.29 | $3.30 | $3.25 | $3.25 | $2.62 | 22,263,450 |
| 2019-05-30 | $3.32 | $3.32 | $3.24 | $3.28 | $2.65 | 35,557,400 |
| 2019-05-29 | $3.34 | $3.39 | $3.31 | $3.35 | $2.70 | 35,720,450 |
| 2019-05-28 | $3.38 | $3.38 | $3.28 | $3.37 | $2.72 | 48,513,980 |
| 2019-05-27 | $3.30 | $3.37 | $3.25 | $3.36 | $2.71 | 31,629,450 |
| 2019-05-24 | $3.29 | $3.31 | $3.25 | $3.27 | $2.64 | 17,682,880 |
| 2019-05-23 | $3.36 | $3.37 | $3.27 | $3.29 | $2.66 | 23,636,630 |
| 2019-05-22 | $3.38 | $3.40 | $3.33 | $3.35 | $2.70 | 21,159,490 |
| 2019-05-21 | $3.31 | $3.41 | $3.31 | $3.39 | $2.74 | 30,384,900 |
| 2019-05-20 | $3.32 | $3.36 | $3.23 | $3.31 | $2.67 | 30,614,740 |
| 2019-05-17 | $3.47 | $3.47 | $3.30 | $3.32 | $2.68 | 38,536,440 |
| 2019-05-16 | $3.45 | $3.49 | $3.41 | $3.47 | $2.80 | 36,397,850 |
| 2019-05-15 | $3.45 | $3.47 | $3.41 | $3.44 | $2.78 | 35,831,090 |
| 2019-05-14 | $3.32 | $3.42 | $3.32 | $3.39 | $2.74 | 30,134,780 |
| 2019-05-13 | $3.42 | $3.44 | $3.34 | $3.37 | $2.72 | 33,914,270 |
| 2019-05-10 | $3.41 | $3.48 | $3.32 | $3.46 | $2.79 | 40,271,810 |
| 2019-05-09 | $3.37 | $3.43 | $3.34 | $3.36 | $2.71 | 28,010,410 |
| 2019-05-08 | $3.35 | $3.45 | $3.31 | $3.40 | $2.74 | 33,904,120 |
| 2019-05-07 | $3.35 | $3.43 | $3.34 | $3.39 | $2.74 | 42,097,760 |
| 2019-05-06 | $3.46 | $3.53 | $3.28 | $3.31 | $2.67 | 61,969,150 |
| 2019-05-03 | $3.63 | $3.63 | $3.63 | $3.63 | $2.93 | 0 |
| 2019-05-02 | $3.63 | $3.63 | $3.63 | $3.63 | $2.93 | 0 |
| 2019-05-01 | $3.63 | $3.63 | $3.63 | $3.63 | $2.93 | 0 |
| 2019-04-30 | $3.58 | $3.69 | $3.58 | $3.63 | $2.93 | 32,685,930 |
| 2019-04-29 | $3.79 | $3.80 | $3.45 | $3.57 | $2.88 | 75,350,830 |
| 2019-04-26 | $3.87 | $3.91 | $3.81 | $3.82 | $3.08 | 38,064,410 |
| 2019-04-25 | $4.05 | $4.05 | $3.86 | $3.87 | $3.12 | 51,959,160 |
| 2019-04-24 | $4.01 | $4.05 | $3.96 | $4.02 | $3.25 | 28,874,690 |
| 2019-04-23 | $3.94 | $4.08 | $3.92 | $4.00 | $3.23 | 62,573,690 |
| 2019-04-22 | $4.08 | $4.08 | $3.93 | $3.95 | $3.19 | 63,032,740 |
| 2019-04-19 | $4.08 | $4.09 | $4.00 | $4.06 | $3.28 | 50,021,030 |
| 2019-04-18 | $4.12 | $4.12 | $4.07 | $4.08 | $3.29 | 41,171,890 |
| 2019-04-17 | $4.12 | $4.15 | $4.09 | $4.13 | $3.33 | 50,432,140 |
| 2019-04-16 | $4.02 | $4.14 | $3.96 | $4.14 | $3.34 | 67,182,030 |
| 2019-04-15 | $4.19 | $4.21 | $4.04 | $4.06 | $3.28 | 57,101,560 |
| 2019-04-12 | $4.11 | $4.16 | $4.09 | $4.13 | $3.33 | 45,249,560 |
| 2019-04-11 | $4.16 | $4.20 | $4.08 | $4.10 | $3.31 | 87,053,540 |
| 2019-04-10 | $4.27 | $4.30 | $4.18 | $4.22 | $3.41 | 82,969,800 |
| 2019-04-09 | $4.30 | $4.30 | $4.17 | $4.21 | $3.40 | 118,263,630 |
| 2019-04-08 | $4.32 | $4.50 | $4.25 | $4.37 | $3.53 | 221,726,960 |
| 2019-04-05 | $4.21 | $4.21 | $4.21 | $4.21 | $3.40 | 0 |
| 2019-04-04 | $4.44 | $4.52 | $4.20 | $4.21 | $3.40 | 179,553,070 |
| 2019-04-03 | $4.09 | $4.17 | $4.05 | $4.14 | $3.34 | 93,510,890 |
| 2019-04-02 | $4.12 | $4.24 | $4.08 | $4.11 | $3.32 | 142,347,410 |
| 2019-04-01 | $4.01 | $4.10 | $3.98 | $4.10 | $3.31 | 107,610,470 |
| 2019-03-29 | $3.84 | $4.02 | $3.77 | $3.98 | $3.21 | 98,144,770 |
| 2019-03-28 | $3.90 | $3.94 | $3.81 | $3.82 | $3.08 | 59,766,390 |
| 2019-03-27 | $3.93 | $3.95 | $3.83 | $3.90 | $3.15 | 58,820,270 |
| 2019-03-26 | $4.10 | $4.13 | $3.88 | $3.89 | $3.14 | 120,038,400 |
| 2019-03-25 | $4.16 | $4.20 | $4.06 | $4.09 | $3.30 | 136,714,190 |
| 2019-03-22 | $4.28 | $4.35 | $4.19 | $4.27 | $3.45 | 167,436,500 |
| 2019-03-21 | $4.28 | $4.49 | $4.16 | $4.36 | $3.52 | 300,416,380 |
| 2019-03-20 | $4.12 | $4.30 | $4.07 | $4.22 | $3.41 | 166,591,320 |
| 2019-03-19 | $4.08 | $4.17 | $4.04 | $4.15 | $3.35 | 125,842,190 |
| 2019-03-18 | $4.13 | $4.16 | $3.98 | $4.12 | $3.33 | 181,243,010 |
| 2019-03-15 | $4.10 | $4.31 | $3.98 | $4.19 | $3.38 | 270,102,830 |
| 2019-03-14 | $4.12 | $4.30 | $3.90 | $3.99 | $3.22 | 186,379,400 |
| 2019-03-13 | $4.03 | $4.43 | $3.97 | $4.18 | $3.37 | 292,109,760 |
| 2019-03-12 | $4.12 | $4.35 | $4.04 | $4.10 | $3.31 | 303,628,230 |
| 2019-03-11 | $3.67 | $4.04 | $3.67 | $4.04 | $3.26 | 149,142,820 |
| 2019-03-08 | $3.88 | $3.96 | $3.65 | $3.67 | $2.96 | 212,198,990 |
| 2019-03-07 | $4.12 | $4.15 | $3.99 | $4.05 | $3.27 | 248,740,110 |
| 2019-03-06 | $4.08 | $4.25 | $4.00 | $4.17 | $3.37 | 289,843,500 |
| 2019-03-05 | $3.95 | $4.08 | $3.89 | $4.07 | $3.29 | 217,360,140 |
| 2019-03-04 | $3.93 | $4.37 | $3.85 | $4.09 | $3.30 | 399,263,500 |
| 2019-03-01 | $3.88 | $4.11 | $3.80 | $4.02 | $3.25 | 361,549,620 |
| 2019-02-28 | $4.10 | $4.10 | $3.85 | $4.10 | $3.31 | 286,883,590 |
| 2019-02-27 | $3.34 | $3.73 | $3.29 | $3.73 | $3.01 | 205,498,120 |
| 2019-02-26 | $3.45 | $3.65 | $3.38 | $3.39 | $2.74 | 268,158,730 |
| 2019-02-25 | $3.37 | $3.44 | $3.21 | $3.44 | $2.78 | 284,235,170 |
| 2019-02-22 | $2.97 | $3.14 | $2.91 | $3.13 | $2.53 | 116,780,890 |
| 2019-02-21 | $2.91 | $3.08 | $2.89 | $2.96 | $2.39 | 74,105,780 |
| 2019-02-20 | $2.93 | $2.98 | $2.90 | $2.93 | $2.37 | 34,641,020 |
| 2019-02-19 | $2.89 | $3.03 | $2.88 | $2.95 | $2.38 | 78,841,480 |
| 2019-02-18 | $2.82 | $2.89 | $2.82 | $2.88 | $2.33 | 36,207,710 |
| 2019-02-15 | $2.84 | $2.86 | $2.80 | $2.80 | $2.26 | 32,328,560 |
| 2019-02-14 | $2.81 | $2.86 | $2.81 | $2.83 | $2.28 | 29,693,440 |
| 2019-02-13 | $2.75 | $2.88 | $2.74 | $2.82 | $2.28 | 39,982,550 |
| 2019-02-12 | $2.69 | $2.76 | $2.68 | $2.76 | $2.23 | 23,424,340 |
| 2019-02-11 | $2.64 | $2.70 | $2.64 | $2.70 | $2.18 | 21,831,870 |
| 2019-02-08 | $2.64 | $2.64 | $2.64 | $2.64 | $2.13 | 0 |
| 2019-02-07 | $2.64 | $2.64 | $2.64 | $2.64 | $2.13 | 0 |
| 2019-02-06 | $2.64 | $2.64 | $2.64 | $2.64 | $2.13 | 0 |
| 2019-02-05 | $2.64 | $2.64 | $2.64 | $2.64 | $2.13 | 0 |
| 2019-02-04 | $2.64 | $2.64 | $2.64 | $2.64 | $2.13 | 0 |
| 2019-02-01 | $2.62 | $2.65 | $2.60 | $2.64 | $2.13 | 14,886,170 |
| 2019-01-31 | $2.61 | $2.64 | $2.58 | $2.60 | $2.10 | 21,081,020 |
| 2019-01-30 | $2.61 | $2.64 | $2.59 | $2.62 | $2.12 | 10,273,210 |
| 2019-01-29 | $2.65 | $2.67 | $2.56 | $2.62 | $2.12 | 22,207,100 |
| 2019-01-28 | $2.70 | $2.71 | $2.66 | $2.67 | $2.16 | 14,162,780 |
| 2019-01-25 | $2.71 | $2.72 | $2.66 | $2.68 | $2.16 | 17,458,820 |
| 2019-01-24 | $2.70 | $2.74 | $2.69 | $2.72 | $2.20 | 18,624,870 |
| 2019-01-23 | $2.69 | $2.72 | $2.67 | $2.70 | $2.18 | 13,674,160 |
| 2019-01-22 | $2.72 | $2.73 | $2.68 | $2.69 | $2.17 | 16,476,670 |
| 2019-01-21 | $2.78 | $2.78 | $2.73 | $2.74 | $2.21 | 22,310,840 |
| 2019-01-18 | $2.72 | $2.79 | $2.71 | $2.76 | $2.23 | 32,814,170 |
| 2019-01-17 | $2.71 | $2.75 | $2.69 | $2.72 | $2.20 | 18,042,980 |
| 2019-01-16 | $2.74 | $2.76 | $2.71 | $2.72 | $2.20 | 14,505,780 |
| 2019-01-15 | $2.70 | $2.74 | $2.70 | $2.73 | $2.20 | 11,589,520 |
| 2019-01-14 | $2.71 | $2.75 | $2.71 | $2.72 | $2.20 | 13,920,920 |
| 2019-01-11 | $2.70 | $2.73 | $2.69 | $2.73 | $2.20 | 12,814,040 |
| 2019-01-10 | $2.71 | $2.72 | $2.69 | $2.69 | $2.17 | 13,271,730 |
| 2019-01-09 | $2.71 | $2.75 | $2.70 | $2.71 | $2.19 | 21,655,400 |
| 2019-01-08 | $2.69 | $2.76 | $2.67 | $2.71 | $2.19 | 19,296,840 |
| 2019-01-07 | $2.70 | $2.70 | $2.66 | $2.69 | $2.17 | 19,390,680 |
| 2019-01-04 | $2.58 | $2.67 | $2.56 | $2.67 | $2.16 | 19,097,110 |
| 2019-01-03 | $2.60 | $2.64 | $2.60 | $2.61 | $2.11 | 8,730,760 |
| 2019-01-02 | $2.62 | $2.63 | $2.58 | $2.61 | $2.11 | 11,359,050 |
| 2019-01-01 | $2.62 | $2.62 | $2.62 | $2.62 | $2.12 | 0 |
| 2018-12-31 | $2.62 | $2.62 | $2.62 | $2.62 | $2.12 | 0 |
| 2018-12-28 | $2.60 | $2.63 | $2.60 | $2.62 | $2.12 | 9,913,550 |
| 2018-12-27 | $2.67 | $2.68 | $2.59 | $2.60 | $2.10 | 11,898,860 |
| 2018-12-26 | $2.62 | $2.66 | $2.61 | $2.62 | $2.12 | 9,360,700 |
| 2018-12-25 | $2.67 | $2.67 | $2.57 | $2.63 | $2.12 | 20,114,290 |
| 2018-12-24 | $2.68 | $2.70 | $2.65 | $2.70 | $2.18 | 10,109,320 |
| 2018-12-21 | $2.67 | $2.68 | $2.65 | $2.68 | $2.16 | 10,192,700 |
| 2018-12-20 | $2.65 | $2.69 | $2.63 | $2.68 | $2.16 | 11,360,420 |
| 2018-12-19 | $2.68 | $2.70 | $2.66 | $2.67 | $2.16 | 10,541,800 |
| 2018-12-18 | $2.69 | $2.70 | $2.66 | $2.68 | $2.16 | 12,193,730 |
| 2018-12-17 | $2.69 | $2.71 | $2.68 | $2.70 | $2.18 | 14,244,180 |
| 2018-12-14 | $2.80 | $2.81 | $2.70 | $2.71 | $2.19 | 29,675,040 |
| 2018-12-13 | $2.80 | $2.85 | $2.77 | $2.81 | $2.27 | 25,662,110 |
| 2018-12-12 | $2.80 | $2.81 | $2.77 | $2.80 | $2.26 | 15,306,120 |
| 2018-12-11 | $2.79 | $2.81 | $2.77 | $2.79 | $2.25 | 12,977,170 |
| 2018-12-10 | $2.81 | $2.83 | $2.79 | $2.79 | $2.25 | 10,217,800 |
| 2018-12-07 | $2.82 | $2.86 | $2.81 | $2.84 | $2.29 | 16,193,410 |
| 2018-12-06 | $2.85 | $2.89 | $2.82 | $2.82 | $2.28 | 17,075,370 |
| 2018-12-05 | $2.88 | $2.90 | $2.85 | $2.87 | $2.32 | 23,753,450 |
| 2018-12-04 | $2.91 | $2.93 | $2.89 | $2.93 | $2.37 | 18,208,150 |
| 2018-12-03 | $2.90 | $2.95 | $2.88 | $2.92 | $2.36 | 32,759,200 |
| 2018-11-30 | $2.84 | $2.86 | $2.78 | $2.84 | $2.29 | 17,866,570 |
| 2018-11-29 | $2.93 | $2.94 | $2.83 | $2.84 | $2.29 | 18,937,000 |
| 2018-11-28 | $2.91 | $2.94 | $2.86 | $2.92 | $2.36 | 14,871,830 |
| 2018-11-27 | $2.93 | $2.94 | $2.88 | $2.91 | $2.35 | 17,324,400 |
| 2018-11-26 | $2.90 | $2.95 | $2.88 | $2.90 | $2.34 | 16,017,200 |
| 2018-11-23 | $3.02 | $3.02 | $2.90 | $2.91 | $2.35 | 44,197,920 |
| 2018-11-22 | $2.98 | $3.15 | $2.97 | $3.05 | $2.46 | 55,561,240 |
| 2018-11-21 | $2.95 | $2.98 | $2.92 | $2.98 | $2.41 | 24,252,600 |
| 2018-11-20 | $3.05 | $3.07 | $2.97 | $2.98 | $2.41 | 32,749,760 |
| 2018-11-19 | $3.09 | $3.11 | $3.05 | $3.08 | $2.49 | 35,215,410 |
| 2018-11-16 | $3.10 | $3.15 | $3.05 | $3.11 | $2.51 | 56,343,110 |
| 2018-11-15 | $2.99 | $3.12 | $2.98 | $3.10 | $2.50 | 62,116,400 |
| 2018-11-14 | $2.95 | $3.05 | $2.94 | $2.99 | $2.41 | 52,977,540 |
| 2018-11-13 | $2.87 | $3.03 | $2.86 | $2.97 | $2.40 | 66,404,420 |
| 2018-11-12 | $2.83 | $2.91 | $2.82 | $2.91 | $2.35 | 23,321,810 |
| 2018-11-09 | $2.88 | $2.88 | $2.83 | $2.84 | $2.29 | 18,757,700 |
| 2018-11-08 | $2.92 | $2.96 | $2.89 | $2.89 | $2.33 | 23,531,530 |
| 2018-11-07 | $2.94 | $2.96 | $2.89 | $2.89 | $2.33 | 56,312,130 |
| 2018-11-06 | $2.80 | $3.09 | $2.73 | $3.00 | $2.42 | 92,895,920 |
| 2018-11-05 | $2.79 | $2.83 | $2.77 | $2.81 | $2.27 | 27,417,170 |
| 2018-11-02 | $2.77 | $2.80 | $2.76 | $2.80 | $2.26 | 31,050,820 |
| 2018-11-01 | $2.77 | $2.80 | $2.74 | $2.74 | $2.21 | 27,809,280 |
| 2018-10-31 | $2.71 | $2.77 | $2.70 | $2.76 | $2.23 | 23,906,210 |
| 2018-10-30 | $2.68 | $2.73 | $2.66 | $2.71 | $2.19 | 16,758,750 |
| 2018-10-29 | $2.70 | $2.72 | $2.67 | $2.69 | $2.17 | 13,011,330 |
| 2018-10-26 | $2.72 | $2.75 | $2.70 | $2.71 | $2.19 | 13,814,970 |
| 2018-10-25 | $2.67 | $2.72 | $2.64 | $2.70 | $2.18 | 16,464,610 |
| 2018-10-24 | $2.70 | $2.76 | $2.70 | $2.73 | $2.20 | 14,811,640 |
| 2018-10-23 | $2.75 | $2.76 | $2.68 | $2.70 | $2.18 | 20,262,050 |
| 2018-10-22 | $2.69 | $2.80 | $2.66 | $2.75 | $2.22 | 38,660,720 |
| 2018-10-19 | $2.70 | $2.81 | $2.67 | $2.81 | $2.14 | 31,511,650 |
| 2018-10-18 | $2.75 | $2.76 | $2.70 | $2.73 | $2.08 | 14,035,430 |
| 2018-10-17 | $2.76 | $2.79 | $2.72 | $2.77 | $2.11 | 16,096,250 |
| 2018-10-16 | $2.78 | $2.79 | $2.70 | $2.72 | $2.07 | 18,294,060 |
| 2018-10-15 | $2.80 | $2.83 | $2.75 | $2.75 | $2.09 | 28,762,560 |
| 2018-10-12 | $2.78 | $2.79 | $2.61 | $2.70 | $2.05 | 34,455,820 |
| 2018-10-11 | $2.97 | $3.00 | $2.76 | $2.80 | $2.13 | 44,138,790 |
| 2018-10-10 | $3.09 | $3.11 | $3.06 | $3.07 | $2.33 | 12,524,360 |
| 2018-10-09 | $3.09 | $3.11 | $3.05 | $3.07 | $2.33 | 13,878,460 |
| 2018-10-08 | $3.13 | $3.15 | $3.07 | $3.08 | $2.34 | 19,152,140 |
| 2018-10-05 | $3.17 | $3.17 | $3.17 | $3.17 | $2.41 | 0 |
| 2018-10-04 | $3.17 | $3.17 | $3.17 | $3.17 | $2.41 | 0 |
| 2018-10-03 | $3.17 | $3.17 | $3.17 | $3.17 | $2.41 | 0 |
| 2018-10-02 | $3.17 | $3.17 | $3.17 | $3.17 | $2.41 | 0 |
| 2018-10-01 | $3.17 | $3.17 | $3.17 | $3.17 | $2.41 | 0 |
| 2018-09-28 | $3.13 | $3.17 | $3.12 | $3.17 | $2.41 | 14,527,880 |
| 2018-09-27 | $3.18 | $3.18 | $3.13 | $3.13 | $2.38 | 14,004,160 |
| 2018-09-26 | $3.16 | $3.19 | $3.15 | $3.17 | $2.41 | 16,472,420 |
| 2018-09-25 | $3.18 | $3.18 | $3.14 | $3.16 | $2.40 | 15,053,030 |
| 2018-09-24 | $3.18 | $3.18 | $3.18 | $3.18 | $2.42 | 0 |
| 2018-09-21 | $3.13 | $3.19 | $3.12 | $3.18 | $2.42 | 22,387,980 |
| 2018-09-20 | $3.12 | $3.14 | $3.11 | $3.12 | $2.37 | 12,366,260 |
| 2018-09-19 | $3.10 | $3.14 | $3.09 | $3.13 | $2.38 | 22,771,460 |
| 2018-09-18 | $3.06 | $3.11 | $3.05 | $3.11 | $2.36 | 12,451,330 |
| 2018-09-17 | $3.09 | $3.10 | $3.06 | $3.06 | $2.33 | 10,328,110 |
| 2018-09-14 | $3.13 | $3.14 | $3.10 | $3.11 | $2.36 | 10,237,390 |
| 2018-09-13 | $3.11 | $3.15 | $3.09 | $3.12 | $2.37 | 12,033,940 |
| 2018-09-12 | $3.04 | $3.20 | $3.04 | $3.10 | $2.36 | 29,470,460 |
| 2018-09-11 | $3.05 | $3.06 | $3.01 | $3.04 | $2.31 | 12,814,390 |
| 2018-09-10 | $3.06 | $3.09 | $3.04 | $3.05 | $2.32 | 10,081,580 |
| 2018-09-07 | $3.07 | $3.11 | $3.06 | $3.08 | $2.34 | 12,110,270 |
| 2018-09-06 | $3.07 | $3.11 | $3.06 | $3.07 | $2.33 | 13,183,020 |
| 2018-09-05 | $3.12 | $3.16 | $3.09 | $3.09 | $2.35 | 13,217,400 |
| 2018-09-04 | $3.12 | $3.15 | $3.10 | $3.13 | $2.38 | 15,906,100 |
| 2018-09-03 | $3.12 | $3.14 | $3.07 | $3.11 | $2.36 | 16,897,420 |
| 2018-08-31 | $3.17 | $3.19 | $3.13 | $3.14 | $2.39 | 16,588,390 |
| 2018-08-30 | $3.23 | $3.24 | $3.17 | $3.18 | $2.42 | 17,024,920 |
| 2018-08-29 | $3.24 | $3.25 | $3.22 | $3.23 | $2.46 | 12,493,380 |
| 2018-08-28 | $3.28 | $3.28 | $3.23 | $3.25 | $2.47 | 20,302,650 |
| 2018-08-27 | $3.22 | $3.27 | $3.20 | $3.26 | $2.48 | 31,765,920 |
| 2018-08-24 | $3.24 | $3.25 | $3.18 | $3.20 | $2.43 | 19,643,210 |
| 2018-08-23 | $3.23 | $3.27 | $3.22 | $3.24 | $2.46 | 18,095,220 |
| 2018-08-22 | $3.33 | $3.39 | $3.23 | $3.23 | $2.46 | 39,815,190 |
| 2018-08-21 | $3.22 | $3.26 | $3.18 | $3.25 | $2.47 | 16,890,090 |
| 2018-08-20 | $3.13 | $3.21 | $3.13 | $3.21 | $2.44 | 14,592,750 |
| 2018-08-17 | $3.25 | $3.26 | $3.14 | $3.16 | $2.40 | 16,724,620 |
| 2018-08-16 | $3.18 | $3.26 | $3.13 | $3.22 | $2.45 | 16,140,860 |
| 2018-08-15 | $3.33 | $3.34 | $3.23 | $3.23 | $2.46 | 21,249,900 |
| 2018-08-14 | $3.31 | $3.35 | $3.28 | $3.32 | $2.52 | 19,764,650 |
| 2018-08-13 | $3.27 | $3.32 | $3.24 | $3.32 | $2.52 | 21,288,640 |
| 2018-08-10 | $3.32 | $3.36 | $3.28 | $3.33 | $2.53 | 25,358,670 |
| 2018-08-09 | $3.25 | $3.35 | $3.22 | $3.32 | $2.52 | 32,619,400 |
| 2018-08-08 | $3.25 | $3.35 | $3.25 | $3.27 | $2.49 | 33,504,630 |
| 2018-08-07 | $3.17 | $3.27 | $3.16 | $3.26 | $2.48 | 31,376,470 |
| 2018-08-06 | $3.14 | $3.22 | $3.10 | $3.17 | $2.41 | 20,429,660 |
| 2018-08-03 | $3.19 | $3.31 | $3.16 | $3.19 | $2.43 | 27,941,760 |
| 2018-08-02 | $3.30 | $3.31 | $3.10 | $3.19 | $2.43 | 30,645,930 |
| 2018-08-01 | $3.34 | $3.39 | $3.31 | $3.32 | $2.52 | 23,878,930 |
| 2018-07-31 | $3.30 | $3.36 | $3.30 | $3.34 | $2.54 | 15,538,680 |
| 2018-07-30 | $3.40 | $3.41 | $3.29 | $3.31 | $2.52 | 26,605,750 |
| 2018-07-27 | $3.42 | $3.43 | $3.38 | $3.39 | $2.58 | 30,575,840 |
| 2018-07-26 | $3.40 | $3.63 | $3.39 | $3.48 | $2.62 | 58,040,830 |
| 2018-07-25 | $3.44 | $3.45 | $3.38 | $3.41 | $2.57 | 34,789,860 |
| 2018-07-24 | $3.30 | $3.58 | $3.29 | $3.45 | $2.60 | 70,398,180 |
| 2018-07-23 | $3.25 | $3.32 | $3.22 | $3.30 | $2.49 | 40,277,180 |
| 2018-07-20 | $3.24 | $3.27 | $3.17 | $3.26 | $2.46 | 26,295,690 |
| 2018-07-19 | $3.25 | $3.25 | $3.20 | $3.22 | $2.43 | 17,109,060 |
| 2018-07-18 | $3.30 | $3.30 | $3.23 | $3.23 | $2.43 | 20,583,870 |
| 2018-07-17 | $3.29 | $3.29 | $3.23 | $3.27 | $2.46 | 15,390,240 |
| 2018-07-16 | $3.32 | $3.34 | $3.26 | $3.28 | $2.47 | 21,715,200 |
| 2018-07-13 | $3.28 | $3.30 | $3.25 | $3.27 | $2.46 | 18,268,550 |
| 2018-07-12 | $3.20 | $3.30 | $3.17 | $3.27 | $2.46 | 27,708,870 |
| 2018-07-11 | $3.23 | $3.23 | $3.14 | $3.18 | $2.40 | 21,766,520 |
| 2018-07-10 | $3.21 | $3.27 | $3.20 | $3.25 | $2.45 | 20,243,240 |
| 2018-07-09 | $3.14 | $3.21 | $3.12 | $3.21 | $2.42 | 20,572,820 |
| 2018-07-06 | $3.20 | $3.24 | $3.00 | $3.13 | $2.36 | 41,658,670 |
| 2018-07-05 | $3.28 | $3.30 | $3.19 | $3.20 | $2.41 | 21,037,740 |
| 2018-07-04 | $3.33 | $3.34 | $3.26 | $3.28 | $2.47 | 15,850,370 |
| 2018-07-03 | $3.30 | $3.34 | $3.24 | $3.34 | $2.52 | 17,185,790 |
| 2018-07-02 | $3.37 | $3.38 | $3.27 | $3.30 | $2.49 | 21,973,710 |
| 2018-06-29 | $3.29 | $3.39 | $3.29 | $3.37 | $2.54 | 24,697,580 |
| 2018-06-28 | $3.32 | $3.34 | $3.28 | $3.29 | $2.48 | 16,282,160 |
| 2018-06-27 | $3.33 | $3.38 | $3.30 | $3.33 | $2.51 | 18,641,510 |
| 2018-06-26 | $3.23 | $3.34 | $3.19 | $3.33 | $2.51 | 19,899,220 |
| 2018-06-25 | $3.32 | $3.38 | $3.29 | $3.30 | $2.49 | 17,039,230 |
| 2018-06-22 | $3.22 | $3.33 | $3.19 | $3.32 | $2.50 | 24,675,610 |
| 2018-06-21 | $3.33 | $3.42 | $3.25 | $3.26 | $2.46 | 37,796,810 |
| 2018-06-20 | $3.30 | $3.36 | $3.21 | $3.32 | $2.50 | 40,471,330 |
| 2018-06-19 | $3.67 | $3.67 | $3.36 | $3.36 | $2.53 | 62,109,090 |
| 2018-06-18 | $3.73 | $3.73 | $3.73 | $3.73 | $2.81 | 0 |
| 2018-06-15 | $3.82 | $3.84 | $3.66 | $3.73 | $2.81 | 30,779,040 |
| 2018-06-14 | $3.83 | $3.87 | $3.81 | $3.83 | $2.89 | 19,042,580 |
| 2018-06-13 | $3.97 | $3.98 | $3.81 | $3.83 | $2.89 | 37,577,530 |
| 2018-06-12 | $4.01 | $4.01 | $3.95 | $3.99 | $3.01 | 20,477,740 |
| 2018-06-11 | $3.97 | $4.03 | $3.93 | $4.01 | $3.02 | 26,936,890 |
| 2018-06-08 | $3.99 | $4.01 | $3.94 | $3.97 | $2.99 | 26,025,130 |
| 2018-06-07 | $3.97 | $4.08 | $3.95 | $4.02 | $3.03 | 39,646,680 |
| 2018-06-06 | $4.00 | $4.00 | $3.95 | $3.96 | $2.98 | 19,776,240 |
| 2018-06-05 | $3.97 | $4.01 | $3.95 | $4.00 | $3.01 | 24,478,200 |
| 2018-06-04 | $3.97 | $4.00 | $3.93 | $3.98 | $3.00 | 30,154,700 |
| 2018-06-01 | $3.95 | $3.99 | $3.93 | $3.95 | $2.98 | 23,896,690 |
| 2018-05-31 | $3.97 | $3.99 | $3.94 | $3.96 | $2.98 | 26,598,960 |
| 2018-05-30 | $3.97 | $4.02 | $3.92 | $3.93 | $2.96 | 33,103,460 |
| 2018-05-29 | $4.11 | $4.16 | $4.00 | $4.02 | $3.03 | 38,719,220 |
| 2018-05-28 | $4.26 | $4.27 | $4.10 | $4.14 | $3.12 | 36,326,900 |
| 2018-05-25 | $4.28 | $4.32 | $4.25 | $4.26 | $3.21 | 21,432,100 |
| 2018-05-24 | $4.36 | $4.36 | $4.28 | $4.29 | $3.23 | 22,589,550 |
| 2018-05-23 | $4.40 | $4.43 | $4.35 | $4.35 | $3.28 | 27,332,840 |
| 2018-05-22 | $4.49 | $4.49 | $4.38 | $4.42 | $3.33 | 37,006,710 |
| 2018-05-21 | $4.51 | $4.54 | $4.46 | $4.48 | $3.38 | 37,115,890 |
| 2018-05-18 | $4.42 | $4.52 | $4.40 | $4.47 | $3.37 | 49,775,700 |
| 2018-05-17 | $4.37 | $4.48 | $4.34 | $4.42 | $3.33 | 41,480,470 |
| 2018-05-16 | $4.41 | $4.42 | $4.38 | $4.39 | $3.31 | 23,026,850 |
| 2018-05-15 | $4.39 | $4.41 | $4.37 | $4.40 | $3.32 | 19,724,300 |
| 2018-05-14 | $4.40 | $4.45 | $4.36 | $4.41 | $3.32 | 33,252,780 |
| 2018-05-11 | $4.37 | $4.48 | $4.36 | $4.40 | $3.32 | 39,948,610 |
| 2018-05-10 | $4.36 | $4.38 | $4.33 | $4.36 | $3.29 | 17,646,880 |
| 2018-05-09 | $4.40 | $4.42 | $4.33 | $4.36 | $3.29 | 26,345,380 |
| 2018-05-08 | $4.37 | $4.45 | $4.35 | $4.41 | $3.32 | 35,191,970 |
| 2018-05-07 | $4.33 | $4.39 | $4.29 | $4.37 | $3.29 | 30,981,210 |
| 2018-05-04 | $4.31 | $4.38 | $4.22 | $4.31 | $3.25 | 34,473,910 |
| 2018-05-03 | $4.32 | $4.33 | $4.18 | $4.31 | $3.25 | 36,960,150 |
| 2018-05-02 | $4.41 | $4.45 | $4.29 | $4.32 | $3.26 | 31,805,970 |
| 2018-05-01 | $4.39 | $4.39 | $4.39 | $4.39 | $3.31 | 0 |
| 2018-04-30 | $4.39 | $4.39 | $4.39 | $4.39 | $3.31 | 0 |
| 2018-04-27 | $4.37 | $4.43 | $4.37 | $4.39 | $3.31 | 21,247,760 |
| 2018-04-26 | $4.41 | $4.44 | $4.35 | $4.35 | $3.28 | 25,951,300 |
| 2018-04-25 | $4.37 | $4.57 | $4.35 | $4.45 | $3.35 | 39,801,770 |
| 2018-04-24 | $4.37 | $4.46 | $4.35 | $4.40 | $3.32 | 34,638,450 |
| 2018-04-23 | $4.52 | $4.52 | $4.29 | $4.33 | $3.26 | 46,819,410 |
| 2018-04-20 | $4.70 | $4.83 | $4.52 | $4.53 | $3.41 | 73,535,950 |
| 2018-04-19 | $4.71 | $5.16 | $4.53 | $4.81 | $3.63 | 144,359,090 |
| 2018-04-18 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-04-17 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-04-16 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-04-13 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-04-12 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-04-11 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-04-10 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-04-09 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-04-06 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-04-05 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-04-04 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-04-03 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-04-02 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-30 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-29 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-28 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-27 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-26 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-23 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-22 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-21 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-20 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-19 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-16 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-15 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-14 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-13 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-12 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-09 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-08 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-07 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-06 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-05 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-02 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-03-01 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-28 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-27 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-26 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-23 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-22 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-21 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-20 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-19 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-16 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-15 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-14 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-13 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-12 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-09 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-08 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-07 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-06 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-05 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-02 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-02-01 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-31 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-30 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-29 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-26 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-25 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-24 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-23 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-22 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-19 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-18 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-17 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-16 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-15 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-12 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-11 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-10 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-09 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-08 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-05 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-04 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-03 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-02 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2018-01-01 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-29 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-28 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-27 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-26 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-25 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-22 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-21 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-20 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-19 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-18 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-15 | $4.71 | $4.71 | $4.71 | $4.71 | $3.55 | 0 |
| 2017-12-14 | $4.75 | $4.76 | $4.69 | $4.71 | $3.55 | 25,617,770 |
| 2017-12-13 | $4.76 | $4.77 | $4.73 | $4.77 | $3.59 | 13,061,980 |
| 2017-12-12 | $4.83 | $4.83 | $4.74 | $4.76 | $3.59 | 20,630,340 |
| 2017-12-11 | $4.80 | $4.81 | $4.76 | $4.80 | $3.62 | 19,081,590 |
| 2017-12-08 | $4.73 | $4.81 | $4.71 | $4.80 | $3.62 | 22,908,290 |
| 2017-12-07 | $4.76 | $4.81 | $4.73 | $4.76 | $3.59 | 28,902,470 |
| 2017-12-06 | $4.93 | $4.94 | $4.71 | $4.81 | $3.63 | 75,391,580 |
| 2017-12-05 | $5.02 | $5.07 | $4.98 | $5.00 | $3.77 | 56,444,770 |
| 2017-12-04 | $5.02 | $5.03 | $4.96 | $4.98 | $3.75 | 23,702,890 |
| 2017-12-01 | $4.96 | $5.02 | $4.96 | $4.98 | $3.75 | 26,899,980 |
| 2017-11-30 | $5.01 | $5.05 | $4.93 | $4.99 | $3.76 | 46,798,270 |
| 2017-11-29 | $5.09 | $5.10 | $4.99 | $5.03 | $3.79 | 51,808,320 |
| 2017-11-28 | $5.07 | $5.13 | $5.05 | $5.10 | $3.84 | 30,840,810 |
| 2017-11-27 | $5.09 | $5.12 | $5.05 | $5.10 | $3.84 | 57,384,060 |
| 2017-11-24 | $5.13 | $5.16 | $5.03 | $5.12 | $3.86 | 62,141,060 |
| 2017-11-23 | $5.23 | $5.40 | $5.14 | $5.18 | $3.90 | 99,332,150 |
| 2017-11-22 | $5.28 | $5.33 | $5.18 | $5.25 | $3.96 | 61,159,170 |
| 2017-11-21 | $5.12 | $5.32 | $5.11 | $5.30 | $3.99 | 75,831,750 |
| 2017-11-20 | $5.13 | $5.16 | $5.06 | $5.14 | $3.87 | 30,513,930 |
| 2017-11-17 | $5.06 | $5.20 | $4.98 | $5.17 | $3.90 | 86,808,340 |
| 2017-11-16 | $5.20 | $5.20 | $5.05 | $5.06 | $3.81 | 55,949,830 |
| 2017-11-15 | $5.15 | $5.25 | $5.14 | $5.20 | $3.92 | 39,225,050 |
| 2017-11-14 | $5.31 | $5.31 | $5.16 | $5.18 | $3.90 | 69,857,060 |
| 2017-11-13 | $5.40 | $5.40 | $5.27 | $5.29 | $3.99 | 72,045,640 |
| 2017-11-10 | $5.39 | $5.42 | $5.32 | $5.39 | $4.06 | 103,042,310 |
| 2017-11-09 | $5.18 | $5.48 | $5.14 | $5.41 | $4.08 | 162,407,680 |
| 2017-11-08 | $5.09 | $5.31 | $5.06 | $5.22 | $3.93 | 91,738,430 |
| 2017-11-07 | $5.03 | $5.10 | $5.02 | $5.09 | $3.84 | 37,150,920 |
| 2017-11-06 | $5.12 | $5.12 | $5.00 | $5.03 | $3.79 | 54,450,130 |
| 2017-11-03 | $5.35 | $5.38 | $5.07 | $5.17 | $3.90 | 96,641,420 |
| 2017-11-02 | $5.18 | $5.20 | $5.11 | $5.19 | $3.91 | 34,586,700 |
| 2017-11-01 | $5.15 | $5.23 | $5.12 | $5.18 | $3.90 | 55,224,240 |
| 2017-10-31 | $5.11 | $5.16 | $5.09 | $5.12 | $3.86 | 21,049,840 |
| 2017-10-30 | $5.14 | $5.15 | $5.00 | $5.14 | $3.87 | 56,109,980 |
| 2017-10-27 | $5.24 | $5.26 | $5.15 | $5.16 | $3.89 | 44,833,310 |
| 2017-10-26 | $5.16 | $5.21 | $5.13 | $5.20 | $3.92 | 49,109,050 |
| 2017-10-25 | $5.15 | $5.21 | $5.12 | $5.16 | $3.89 | 39,317,450 |
| 2017-10-24 | $5.08 | $5.17 | $5.07 | $5.16 | $3.89 | 58,942,720 |
| 2017-10-23 | $5.03 | $5.11 | $5.02 | $5.09 | $3.84 | 29,101,310 |
| 2017-10-20 | $5.06 | $5.06 | $5.01 | $5.04 | $3.80 | 15,685,780 |
| 2017-10-19 | $5.02 | $5.06 | $4.97 | $5.05 | $3.81 | 30,790,940 |
| 2017-10-18 | $4.95 | $5.03 | $4.95 | $5.02 | $3.78 | 35,385,420 |
| 2017-10-17 | $5.00 | $5.01 | $4.92 | $4.95 | $3.73 | 28,568,250 |
| 2017-10-16 | $5.07 | $5.07 | $4.99 | $5.00 | $3.77 | 35,702,560 |
| 2017-10-13 | $5.04 | $5.08 | $5.03 | $5.06 | $3.81 | 21,027,860 |
| 2017-10-12 | $5.09 | $5.09 | $5.02 | $5.05 | $3.81 | 31,732,250 |
| 2017-10-11 | $5.14 | $5.15 | $5.08 | $5.09 | $3.84 | 31,925,340 |
| 2017-10-10 | $5.09 | $5.13 | $5.07 | $5.12 | $3.86 | 29,226,630 |
| 2017-10-09 | $5.10 | $5.13 | $5.08 | $5.10 | $3.84 | 27,101,600 |
| 2017-10-06 | $5.05 | $5.05 | $5.05 | $5.05 | $3.81 | 0 |
| 2017-10-05 | $5.05 | $5.05 | $5.05 | $5.05 | $3.81 | 0 |
| 2017-10-04 | $5.05 | $5.05 | $5.05 | $5.05 | $3.81 | 0 |
| 2017-10-03 | $5.05 | $5.05 | $5.05 | $5.05 | $3.81 | 0 |
| 2017-10-02 | $5.05 | $5.05 | $5.05 | $5.05 | $3.81 | 0 |
| 2017-09-29 | $5.08 | $5.10 | $5.04 | $5.05 | $3.81 | 22,534,810 |
| 2017-09-28 | $5.09 | $5.13 | $5.04 | $5.06 | $3.81 | 25,426,140 |
| 2017-09-27 | $5.13 | $5.16 | $5.09 | $5.10 | $3.84 | 27,622,720 |
| 2017-09-26 | $5.12 | $5.19 | $5.10 | $5.16 | $3.89 | 38,351,670 |
| 2017-09-25 | $5.06 | $5.14 | $5.01 | $5.13 | $3.87 | 46,607,620 |
| 2017-09-22 | $5.02 | $5.08 | $4.97 | $5.07 | $3.82 | 45,941,930 |
| 2017-09-21 | $5.11 | $5.11 | $5.01 | $5.02 | $3.78 | 39,664,270 |
| 2017-09-20 | $5.14 | $5.14 | $5.07 | $5.11 | $3.85 | 33,774,970 |
| 2017-09-19 | $5.11 | $5.14 | $5.10 | $5.13 | $3.87 | 33,487,000 |
| 2017-09-18 | $5.08 | $5.13 | $5.06 | $5.11 | $3.85 | 40,215,320 |
| 2017-09-15 | $5.08 | $5.13 | $5.04 | $5.08 | $3.83 | 41,896,340 |
| 2017-09-14 | $5.15 | $5.16 | $5.05 | $5.09 | $3.84 | 56,125,010 |
| 2017-09-13 | $5.13 | $5.17 | $5.11 | $5.14 | $3.87 | 40,089,970 |
| 2017-09-12 | $5.14 | $5.18 | $5.11 | $5.13 | $3.87 | 55,291,560 |
| 2017-09-11 | $5.17 | $5.18 | $5.08 | $5.16 | $3.89 | 73,107,310 |
| 2017-09-08 | $5.23 | $5.26 | $5.18 | $5.22 | $3.93 | 58,068,710 |
| 2017-09-07 | $5.34 | $5.35 | $5.23 | $5.24 | $3.95 | 78,229,480 |
| 2017-09-06 | $5.34 | $5.42 | $5.30 | $5.37 | $4.05 | 74,400,620 |
| 2017-09-05 | $5.33 | $5.36 | $5.26 | $5.33 | $4.02 | 53,388,400 |
| 2017-09-04 | $5.36 | $5.40 | $5.26 | $5.30 | $3.99 | 114,398,630 |
| 2017-09-01 | $5.39 | $5.52 | $5.35 | $5.41 | $4.08 | 138,382,740 |
| 2017-08-31 | $5.37 | $5.41 | $5.35 | $5.39 | $4.06 | 47,269,040 |
| 2017-08-30 | $5.33 | $5.42 | $5.31 | $5.36 | $4.04 | 78,496,170 |
| 2017-08-29 | $5.41 | $5.42 | $5.30 | $5.33 | $4.02 | 82,163,660 |
| 2017-08-28 | $5.46 | $5.50 | $5.36 | $5.41 | $4.08 | 115,581,120 |
| 2017-08-25 | $5.44 | $5.48 | $5.37 | $5.45 | $4.11 | 80,909,440 |
| 2017-08-24 | $5.40 | $5.43 | $5.31 | $5.39 | $4.06 | 58,503,840 |
| 2017-08-23 | $5.57 | $5.60 | $5.38 | $5.40 | $4.07 | 129,818,280 |
| 2017-08-22 | $5.70 | $5.77 | $5.61 | $5.64 | $4.25 | 124,711,850 |
| 2017-08-21 | $5.62 | $5.87 | $5.60 | $5.74 | $4.33 | 179,552,890 |
| 2017-08-18 | $5.63 | $5.72 | $5.55 | $5.58 | $4.21 | 127,507,410 |
| 2017-08-17 | $5.72 | $5.76 | $5.53 | $5.71 | $4.30 | 179,382,050 |
| 2017-08-16 | $5.71 | $5.78 | $5.59 | $5.69 | $4.29 | 171,209,540 |
| 2017-08-15 | $5.43 | $5.90 | $5.41 | $5.76 | $4.34 | 324,373,990 |
| 2017-08-14 | $5.36 | $5.47 | $5.27 | $5.42 | $4.08 | 128,976,740 |
| 2017-08-11 | $5.34 | $5.56 | $5.32 | $5.36 | $4.04 | 165,187,130 |
| 2017-08-10 | $5.26 | $5.54 | $5.21 | $5.43 | $4.09 | 176,366,520 |
| 2017-08-09 | $5.27 | $5.34 | $5.21 | $5.28 | $3.96 | 82,533,180 |
| 2017-08-08 | $5.28 | $5.32 | $5.21 | $5.23 | $3.93 | 93,762,600 |
| 2017-08-07 | $5.37 | $5.41 | $5.30 | $5.32 | $3.99 | 109,905,910 |
| 2017-08-04 | $5.29 | $5.50 | $5.26 | $5.42 | $4.07 | 156,601,120 |
| 2017-08-03 | $5.23 | $5.33 | $5.22 | $5.26 | $3.95 | 68,374,340 |
| 2017-08-02 | $5.27 | $5.34 | $5.16 | $5.25 | $3.94 | 117,073,000 |
| 2017-08-01 | $5.38 | $5.53 | $5.30 | $5.31 | $3.99 | 143,940,500 |
| 2017-07-31 | $5.28 | $5.36 | $5.22 | $5.34 | $4.01 | 130,683,470 |
| 2017-07-28 | $5.22 | $5.38 | $5.19 | $5.30 | $3.98 | 114,975,690 |
| 2017-07-27 | $5.32 | $5.42 | $5.19 | $5.23 | $3.93 | 157,602,470 |
| 2017-07-26 | $5.35 | $5.43 | $5.25 | $5.35 | $4.02 | 167,276,490 |
| 2017-07-25 | $5.46 | $5.47 | $5.25 | $5.34 | $4.01 | 285,616,860 |
| 2017-07-24 | $5.29 | $5.72 | $5.22 | $5.54 | $4.16 | 493,424,260 |
| 2017-07-21 | $5.04 | $5.29 | $5.01 | $5.20 | $3.90 | 190,700,030 |
| 2017-07-20 | $4.84 | $5.16 | $4.84 | $5.09 | $3.82 | 174,142,810 |
| 2017-07-19 | $4.76 | $4.84 | $4.75 | $4.83 | $3.63 | 84,494,060 |
| 2017-07-18 | $4.71 | $4.84 | $4.69 | $4.77 | $3.58 | 49,073,840 |
| 2017-07-17 | $4.95 | $5.00 | $4.60 | $4.76 | $3.57 | 102,933,190 |
| 2017-07-14 | $5.01 | $5.02 | $4.94 | $4.95 | $3.72 | 48,246,290 |
| 2017-07-13 | $4.94 | $5.05 | $4.92 | $5.02 | $3.77 | 54,727,000 |
| 2017-07-12 | $4.93 | $4.98 | $4.86 | $4.94 | $3.71 | 64,185,440 |
| 2017-07-11 | $4.99 | $5.10 | $4.98 | $4.99 | $3.75 | 72,294,520 |
| 2017-07-10 | $5.00 | $5.05 | $4.97 | $4.99 | $3.75 | 51,667,860 |
| 2017-07-07 | $5.04 | $5.06 | $4.97 | $5.00 | $3.75 | 48,284,300 |
| 2017-07-06 | $5.06 | $5.07 | $5.01 | $5.04 | $3.78 | 51,908,730 |
| 2017-07-05 | $5.01 | $5.10 | $5.00 | $5.08 | $3.81 | 82,067,710 |
| 2017-07-04 | $5.08 | $5.10 | $5.00 | $5.02 | $3.77 | 61,468,390 |
| 2017-07-03 | $4.89 | $5.15 | $4.89 | $5.07 | $3.81 | 126,939,090 |
| 2017-06-30 | $4.88 | $4.92 | $4.84 | $4.89 | $3.67 | 40,796,620 |
| 2017-06-29 | $4.89 | $4.92 | $4.86 | $4.90 | $3.68 | 40,577,650 |
| 2017-06-28 | $4.85 | $4.92 | $4.84 | $4.89 | $3.67 | 53,722,460 |
| 2017-06-27 | $4.89 | $4.90 | $4.84 | $4.87 | $3.66 | 33,727,840 |
| 2017-06-26 | $4.85 | $4.91 | $4.83 | $4.89 | $3.67 | 55,480,560 |
| 2017-06-23 | $4.87 | $4.92 | $4.81 | $4.85 | $3.64 | 57,963,770 |
| 2017-06-22 | $4.83 | $4.99 | $4.83 | $4.88 | $3.66 | 120,532,730 |
| 2017-06-21 | $4.84 | $4.86 | $4.80 | $4.83 | $3.63 | 33,975,260 |
| 2017-06-20 | $4.82 | $4.84 | $4.80 | $4.83 | $3.63 | 21,347,710 |
| 2017-06-19 | $4.78 | $4.82 | $4.76 | $4.82 | $3.62 | 17,501,630 |
| 2017-06-16 | $4.81 | $4.82 | $4.77 | $4.77 | $3.58 | 18,193,710 |
| 2017-06-15 | $4.81 | $4.83 | $4.78 | $4.80 | $3.60 | 23,660,460 |
| 2017-06-14 | $4.80 | $4.85 | $4.77 | $4.80 | $3.60 | 20,295,390 |
| 2017-06-13 | $4.80 | $4.83 | $4.76 | $4.82 | $3.62 | 22,006,590 |
| 2017-06-12 | $4.87 | $4.88 | $4.81 | $4.81 | $3.61 | 25,349,610 |
| 2017-06-09 | $4.87 | $4.91 | $4.83 | $4.89 | $3.67 | 39,668,290 |
| 2017-06-08 | $4.91 | $4.92 | $4.83 | $4.84 | $3.63 | 32,023,920 |
| 2017-06-07 | $4.89 | $4.94 | $4.86 | $4.91 | $3.69 | 44,977,020 |
| 2017-06-06 | $4.87 | $4.91 | $4.84 | $4.89 | $3.67 | 25,110,830 |
| 2017-06-05 | $4.86 | $4.88 | $4.82 | $4.87 | $3.66 | 17,224,970 |
| 2017-06-02 | $4.86 | $4.89 | $4.79 | $4.86 | $3.65 | 33,407,770 |
| 2017-06-01 | $4.85 | $4.92 | $4.82 | $4.89 | $3.67 | 60,971,200 |
| 2017-05-31 | $4.86 | $4.90 | $4.76 | $4.88 | $3.66 | 68,186,530 |
| 2017-05-30 | $4.85 | $4.85 | $4.85 | $4.85 | $3.64 | 0 |
| 2017-05-29 | $4.85 | $4.85 | $4.85 | $4.85 | $3.64 | 0 |
| 2017-05-26 | $4.83 | $4.86 | $4.80 | $4.85 | $3.64 | 29,908,360 |
| 2017-05-25 | $4.75 | $4.87 | $4.74 | $4.84 | $3.63 | 54,583,130 |
| 2017-05-24 | $4.74 | $4.79 | $4.68 | $4.78 | $3.59 | 27,940,800 |
| 2017-05-23 | $4.70 | $4.81 | $4.67 | $4.78 | $3.59 | 52,382,380 |
| 2017-05-22 | $4.68 | $4.74 | $4.61 | $4.72 | $3.54 | 31,583,580 |
| 2017-05-19 | $4.78 | $4.80 | $4.68 | $4.70 | $3.53 | 30,270,930 |
| 2017-05-18 | $4.81 | $4.87 | $4.77 | $4.77 | $3.58 | 37,629,100 |
| 2017-05-17 | $4.87 | $4.95 | $4.82 | $4.87 | $3.66 | 47,274,490 |
| 2017-05-16 | $4.80 | $4.88 | $4.79 | $4.87 | $3.66 | 39,062,320 |
| 2017-05-15 | $4.89 | $4.99 | $4.81 | $4.83 | $3.63 | 47,980,940 |
| 2017-05-12 | $4.85 | $5.05 | $4.84 | $4.92 | $3.69 | 73,536,710 |
| 2017-05-11 | $4.78 | $4.93 | $4.70 | $4.88 | $3.66 | 79,582,710 |
| 2017-05-10 | $4.70 | $5.04 | $4.68 | $4.83 | $3.63 | 116,283,900 |
| 2017-05-09 | $4.69 | $4.72 | $4.64 | $4.70 | $3.53 | 26,950,310 |
| 2017-05-08 | $4.62 | $4.74 | $4.59 | $4.72 | $3.54 | 54,296,370 |
| 2017-05-05 | $4.63 | $4.66 | $4.59 | $4.65 | $3.49 | 33,595,840 |
| 2017-05-04 | $4.64 | $4.67 | $4.60 | $4.65 | $3.49 | 34,443,490 |
| 2017-05-03 | $4.60 | $4.75 | $4.57 | $4.70 | $3.53 | 52,185,330 |
| 2017-05-02 | $4.68 | $4.68 | $4.62 | $4.63 | $3.48 | 25,969,450 |
| 2017-05-01 | $4.69 | $4.69 | $4.69 | $4.69 | $3.52 | 0 |
| 2017-04-28 | $4.70 | $4.71 | $4.66 | $4.69 | $3.52 | 23,501,030 |
| 2017-04-27 | $4.73 | $4.74 | $4.57 | $4.68 | $3.51 | 54,480,880 |
| 2017-04-26 | $4.71 | $4.80 | $4.69 | $4.74 | $3.56 | 29,081,300 |
| 2017-04-25 | $4.72 | $4.78 | $4.67 | $4.72 | $3.54 | 32,164,000 |
| 2017-04-24 | $4.78 | $4.78 | $4.61 | $4.72 | $3.54 | 48,079,070 |
| 2017-04-21 | $4.76 | $4.80 | $4.69 | $4.79 | $3.60 | 40,594,690 |
| 2017-04-20 | $4.71 | $4.77 | $4.68 | $4.76 | $3.57 | 50,042,660 |
| 2017-04-19 | $4.99 | $4.99 | $4.70 | $4.74 | $3.56 | 104,000,120 |
| 2017-04-18 | $5.10 | $5.13 | $5.04 | $5.04 | $3.78 | 59,316,710 |
| 2017-04-17 | $5.01 | $5.13 | $5.00 | $5.10 | $3.83 | 82,733,170 |
| 2017-04-14 | $5.00 | $5.18 | $4.95 | $5.07 | $3.81 | 143,418,710 |
| 2017-04-13 | $4.99 | $5.02 | $4.94 | $4.98 | $3.74 | 49,848,890 |
| 2017-04-12 | $4.90 | $5.06 | $4.83 | $4.98 | $3.74 | 75,215,780 |
| 2017-04-11 | $4.90 | $4.96 | $4.80 | $4.94 | $3.71 | 67,006,800 |
| 2017-04-10 | $4.97 | $5.04 | $4.93 | $4.94 | $3.71 | 53,909,130 |
| 2017-04-07 | $4.91 | $4.99 | $4.88 | $4.93 | $3.70 | 49,680,480 |
| 2017-04-06 | $4.92 | $4.97 | $4.89 | $4.93 | $3.70 | 42,226,930 |
| 2017-04-05 | $4.86 | $4.93 | $4.86 | $4.90 | $3.68 | 49,333,310 |
| 2017-04-04 | $4.86 | $4.86 | $4.86 | $4.86 | $3.65 | 0 |
| 2017-04-03 | $4.86 | $4.86 | $4.86 | $4.86 | $3.65 | 0 |
| 2017-03-31 | $4.86 | $4.89 | $4.82 | $4.86 | $3.65 | 38,765,160 |
| 2017-03-30 | $4.93 | $4.96 | $4.81 | $4.85 | $3.64 | 84,658,930 |
| 2017-03-29 | $5.11 | $5.11 | $4.97 | $4.98 | $3.74 | 100,124,780 |
| 2017-03-28 | $5.09 | $5.22 | $5.08 | $5.11 | $3.84 | 93,731,050 |
| 2017-03-27 | $5.09 | $5.12 | $5.06 | $5.11 | $3.84 | 53,014,630 |
| 2017-03-24 | $5.12 | $5.21 | $5.05 | $5.13 | $3.85 | 84,927,800 |
| 2017-03-23 | $5.10 | $5.17 | $5.02 | $5.08 | $3.81 | 80,018,970 |
| 2017-03-22 | $5.13 | $5.16 | $5.00 | $5.07 | $3.81 | 111,938,410 |
| 2017-03-21 | $5.21 | $5.23 | $5.17 | $5.19 | $3.90 | 44,268,500 |
| 2017-03-20 | $5.21 | $5.28 | $5.15 | $5.20 | $3.90 | 71,771,100 |
| 2017-03-17 | $5.18 | $5.34 | $5.15 | $5.21 | $3.91 | 133,943,380 |
| 2017-03-16 | $5.15 | $5.26 | $5.13 | $5.20 | $3.90 | 106,274,980 |
| 2017-03-15 | $5.15 | $5.19 | $5.10 | $5.13 | $3.85 | 77,072,790 |
| 2017-03-14 | $5.26 | $5.26 | $5.16 | $5.17 | $3.88 | 100,084,320 |
| 2017-03-13 | $5.18 | $5.35 | $5.10 | $5.30 | $3.98 | 168,832,250 |
| 2017-03-10 | $5.21 | $5.23 | $5.14 | $5.20 | $3.90 | 94,518,650 |
| 2017-03-09 | $5.23 | $5.23 | $5.10 | $5.21 | $3.91 | 143,369,450 |
| 2017-03-08 | $5.29 | $5.30 | $5.18 | $5.22 | $3.92 | 117,495,130 |
| 2017-03-07 | $5.41 | $5.45 | $5.25 | $5.29 | $3.97 | 165,966,780 |
| 2017-03-06 | $5.35 | $5.50 | $5.28 | $5.39 | $4.05 | 182,471,590 |
| 2017-03-03 | $5.47 | $5.64 | $5.39 | $5.40 | $4.05 | 239,784,880 |
| 2017-03-02 | $5.50 | $5.63 | $5.42 | $5.52 | $4.14 | 388,645,790 |
| 2017-03-01 | $5.03 | $5.60 | $4.99 | $5.60 | $4.20 | 714,325,610 |
| 2017-02-28 | $5.08 | $5.12 | $4.92 | $5.09 | $3.82 | 304,063,130 |
| 2017-02-27 | $5.10 | $5.10 | $4.86 | $5.10 | $3.83 | 418,252,140 |
| 2017-02-24 | $4.62 | $4.66 | $4.58 | $4.64 | $3.48 | 21,967,540 |
| 2017-02-23 | $4.68 | $4.69 | $4.61 | $4.62 | $3.47 | 29,051,430 |
| 2017-02-22 | $4.69 | $4.70 | $4.65 | $4.68 | $3.51 | 24,274,280 |
| 2017-02-21 | $4.67 | $4.74 | $4.65 | $4.69 | $3.52 | 47,321,820 |
| 2017-02-20 | $4.56 | $4.70 | $4.54 | $4.67 | $3.51 | 52,549,950 |
| 2017-02-17 | $4.55 | $4.64 | $4.55 | $4.58 | $3.44 | 29,712,210 |
| 2017-02-16 | $4.54 | $4.60 | $4.53 | $4.57 | $3.43 | 19,889,190 |
| 2017-02-15 | $4.61 | $4.64 | $4.53 | $4.53 | $3.40 | 24,238,220 |
| 2017-02-14 | $4.64 | $4.66 | $4.60 | $4.61 | $3.46 | 29,707,570 |
| 2017-02-13 | $4.56 | $4.76 | $4.55 | $4.67 | $3.51 | 46,133,730 |
| 2017-02-10 | $4.60 | $4.60 | $4.53 | $4.58 | $3.44 | 26,061,390 |
| 2017-02-09 | $4.47 | $4.62 | $4.46 | $4.59 | $3.45 | 44,819,060 |
| 2017-02-08 | $4.47 | $4.48 | $4.42 | $4.48 | $3.36 | 15,783,460 |
| 2017-02-07 | $4.49 | $4.49 | $4.45 | $4.48 | $3.36 | 11,640,970 |
| 2017-02-06 | $4.47 | $4.50 | $4.46 | $4.49 | $3.37 | 11,911,500 |
| 2017-02-03 | $4.51 | $4.51 | $4.47 | $4.47 | $3.36 | 8,909,630 |
| 2017-02-02 | $4.50 | $4.50 | $4.50 | $4.50 | $3.38 | 0 |
| 2017-02-01 | $4.50 | $4.50 | $4.50 | $4.50 | $3.38 | 0 |
| 2017-01-31 | $4.50 | $4.50 | $4.50 | $4.50 | $3.38 | 0 |
| 2017-01-30 | $4.50 | $4.50 | $4.50 | $4.50 | $3.38 | 0 |
| 2017-01-27 | $4.50 | $4.50 | $4.50 | $4.50 | $3.38 | 0 |
| 2017-01-26 | $4.46 | $4.52 | $4.45 | $4.50 | $3.38 | 13,526,720 |
| 2017-01-25 | $4.45 | $4.52 | $4.42 | $4.48 | $3.36 | 17,777,830 |
| 2017-01-24 | $4.48 | $4.48 | $4.43 | $4.45 | $3.34 | 12,965,440 |
| 2017-01-23 | $4.43 | $4.47 | $4.43 | $4.46 | $3.35 | 12,746,110 |
| 2017-01-20 | $4.38 | $4.44 | $4.37 | $4.43 | $3.33 | 14,743,190 |
| 2017-01-19 | $4.41 | $4.44 | $4.37 | $4.39 | $3.30 | 11,064,390 |
| 2017-01-18 | $4.43 | $4.50 | $4.42 | $4.43 | $3.33 | 15,347,340 |
| 2017-01-17 | $4.44 | $4.45 | $4.39 | $4.43 | $3.33 | 14,928,760 |
| 2017-01-16 | $4.38 | $4.48 | $4.28 | $4.46 | $3.35 | 45,240,390 |
| 2017-01-13 | $4.38 | $4.40 | $4.30 | $4.38 | $3.29 | 23,785,300 |
| 2017-01-12 | $4.44 | $4.46 | $4.38 | $4.39 | $3.30 | 16,564,780 |
| 2017-01-11 | $4.51 | $4.52 | $4.44 | $4.44 | $3.33 | 21,017,940 |
| 2017-01-10 | $4.52 | $4.57 | $4.50 | $4.52 | $3.39 | 23,931,350 |
| 2017-01-09 | $4.52 | $4.59 | $4.48 | $4.53 | $3.40 | 37,122,160 |
| 2017-01-06 | $4.63 | $4.64 | $4.56 | $4.58 | $3.44 | 26,846,250 |
| 2017-01-05 | $4.68 | $4.69 | $4.63 | $4.64 | $3.48 | 19,286,490 |
| 2017-01-04 | $4.68 | $4.71 | $4.66 | $4.68 | $3.51 | 24,531,500 |
| 2017-01-03 | $4.60 | $4.65 | $4.60 | $4.64 | $3.48 | 17,773,500 |
| 2017-01-02 | $4.65 | $4.65 | $4.65 | $4.65 | $3.49 | 0 |
| 2016-12-30 | $4.62 | $4.67 | $4.60 | $4.65 | $3.49 | 18,357,520 |
| 2016-12-29 | $4.65 | $4.69 | $4.62 | $4.62 | $3.47 | 14,129,390 |
| 2016-12-28 | $4.73 | $4.73 | $4.66 | $4.67 | $3.51 | 15,921,240 |
| 2016-12-27 | $4.66 | $4.78 | $4.65 | $4.73 | $3.55 | 27,614,170 |
| 2016-12-26 | $4.66 | $4.72 | $4.61 | $4.68 | $3.51 | 19,601,070 |
| 2016-12-23 | $4.69 | $4.73 | $4.59 | $4.70 | $3.53 | 33,005,200 |
| 2016-12-22 | $4.74 | $4.76 | $4.68 | $4.71 | $3.54 | 19,279,930 |
| 2016-12-21 | $4.75 | $4.79 | $4.73 | $4.76 | $3.57 | 22,374,250 |
| 2016-12-20 | $4.72 | $4.80 | $4.68 | $4.75 | $3.57 | 28,576,070 |
| 2016-12-19 | $4.68 | $4.75 | $4.66 | $4.71 | $3.54 | 28,422,690 |
| 2016-12-16 | $4.64 | $4.95 | $4.59 | $4.80 | $3.60 | 62,230,000 |
| 2016-12-15 | $4.59 | $4.66 | $4.54 | $4.61 | $3.46 | 24,477,870 |
| 2016-12-14 | $4.59 | $4.69 | $4.53 | $4.59 | $3.45 | 37,463,520 |
| 2016-12-13 | $4.55 | $4.61 | $4.42 | $4.57 | $3.43 | 39,368,340 |
| 2016-12-12 | $4.87 | $4.90 | $4.57 | $4.63 | $3.48 | 66,766,000 |
| 2016-12-09 | $4.93 | $4.95 | $4.86 | $4.87 | $3.66 | 31,950,850 |
| 2016-12-08 | $4.97 | $4.98 | $4.92 | $4.93 | $3.70 | 23,449,150 |
| 2016-12-07 | $4.90 | $5.00 | $4.85 | $4.95 | $3.72 | 37,196,770 |
| 2016-12-06 | $4.92 | $4.96 | $4.90 | $4.91 | $3.69 | 29,730,390 |
| 2016-12-05 | $4.95 | $4.98 | $4.89 | $4.92 | $3.69 | 41,638,330 |
| 2016-12-02 | $5.22 | $5.22 | $5.00 | $5.01 | $3.76 | 77,384,140 |
| 2016-12-01 | $5.18 | $5.22 | $5.17 | $5.19 | $3.90 | 29,519,620 |
| 2016-11-30 | $5.17 | $5.24 | $5.14 | $5.21 | $3.91 | 47,333,200 |
| 2016-11-29 | $5.21 | $5.23 | $5.16 | $5.18 | $3.89 | 54,333,260 |
| 2016-11-28 | $5.25 | $5.30 | $5.20 | $5.24 | $3.93 | 50,797,990 |
| 2016-11-25 | $5.25 | $5.27 | $5.16 | $5.23 | $3.93 | 57,876,110 |
| 2016-11-24 | $5.26 | $5.37 | $5.22 | $5.26 | $3.95 | 82,957,860 |
| 2016-11-23 | $5.22 | $5.30 | $5.18 | $5.29 | $3.97 | 96,498,300 |
| 2016-11-22 | $5.20 | $5.30 | $5.17 | $5.23 | $3.93 | 68,553,670 |
| 2016-11-21 | $5.16 | $5.22 | $5.15 | $5.18 | $3.89 | 38,385,530 |
| 2016-11-18 | $5.22 | $5.22 | $5.16 | $5.17 | $3.88 | 46,432,860 |
| 2016-11-17 | $5.22 | $5.24 | $5.17 | $5.22 | $3.92 | 60,098,930 |
| 2016-11-16 | $5.23 | $5.39 | $5.21 | $5.28 | $3.96 | 97,800,290 |
| 2016-11-15 | $5.28 | $5.28 | $5.21 | $5.24 | $3.93 | 45,242,390 |
| 2016-11-14 | $5.17 | $5.33 | $5.14 | $5.27 | $3.96 | 92,061,800 |
| 2016-11-11 | $5.34 | $5.50 | $5.24 | $5.26 | $3.95 | 119,174,040 |
| 2016-11-10 | $5.19 | $5.22 | $5.15 | $5.17 | $3.88 | 52,404,360 |
| 2016-11-09 | $5.25 | $5.25 | $5.08 | $5.14 | $3.86 | 103,110,270 |
| 2016-11-08 | $5.30 | $5.34 | $5.23 | $5.26 | $3.95 | 70,648,400 |
| 2016-11-07 | $5.27 | $5.31 | $5.18 | $5.22 | $3.92 | 56,177,890 |
| 2016-11-04 | $5.24 | $5.35 | $5.23 | $5.28 | $3.96 | 82,923,980 |
| 2016-11-03 | $5.20 | $5.56 | $5.20 | $5.32 | $3.99 | 173,790,390 |
| 2016-11-02 | $5.21 | $5.28 | $5.16 | $5.18 | $3.89 | 63,662,290 |
| 2016-11-01 | $5.21 | $5.37 | $5.15 | $5.30 | $3.98 | 91,225,500 |
| 2016-10-31 | $5.12 | $5.22 | $5.10 | $5.18 | $3.89 | 0 |
| 2016-10-28 | $5.29 | $5.31 | $5.15 | $5.17 | $3.88 | 67,241,040 |
| 2016-10-27 | $5.31 | $5.34 | $5.21 | $5.26 | $3.95 | 60,700,070 |
| 2016-10-26 | $5.40 | $5.40 | $5.23 | $5.33 | $4.00 | 107,014,710 |
| 2016-10-25 | $5.16 | $5.63 | $5.16 | $5.42 | $4.07 | 185,143,480 |
| 2016-10-24 | $5.14 | $5.23 | $5.12 | $5.19 | $3.90 | 52,376,390 |
| 2016-10-21 | $5.26 | $5.26 | $5.08 | $5.16 | $3.87 | 78,633,820 |
| 2016-10-20 | $5.31 | $5.32 | $5.23 | $5.25 | $3.94 | 67,438,240 |
| 2016-10-19 | $5.32 | $5.38 | $5.23 | $5.31 | $3.99 | 92,268,980 |
| 2016-10-18 | $5.26 | $5.37 | $5.16 | $5.34 | $4.01 | 101,905,310 |
| 2016-10-17 | $5.43 | $5.43 | $5.20 | $5.23 | $3.93 | 123,881,560 |
| 2016-10-14 | $5.38 | $5.57 | $5.34 | $5.43 | $4.08 | 127,969,970 |
| 2016-10-13 | $5.41 | $5.57 | $5.36 | $5.38 | $4.04 | 124,714,660 |
| 2016-10-12 | $5.39 | $5.59 | $5.30 | $5.45 | $4.09 | 158,948,660 |
| 2016-10-11 | $5.39 | $5.52 | $5.26 | $5.47 | $4.11 | 202,305,980 |
| 2016-10-10 | $4.99 | $5.37 | $4.97 | $5.37 | $4.03 | 197,755,210 |
| 2016-10-07 | $4.88 | $4.88 | $4.88 | $4.88 | $3.66 | 0 |
| 2016-10-06 | $4.88 | $4.88 | $4.88 | $4.88 | $3.66 | 0 |
| 2016-10-05 | $4.88 | $4.88 | $4.88 | $4.88 | $3.66 | 0 |
| 2016-10-04 | $4.88 | $4.88 | $4.88 | $4.88 | $3.66 | 0 |
| 2016-10-03 | $4.88 | $4.88 | $4.88 | $4.88 | $3.66 | 0 |
| 2016-09-30 | $4.92 | $4.96 | $4.88 | $4.88 | $3.66 | 52,791,950 |
| 2016-09-29 | $4.94 | $5.02 | $4.91 | $4.94 | $3.71 | 66,025,060 |
| 2016-09-28 | $4.98 | $5.05 | $4.90 | $4.94 | $3.71 | 66,293,110 |
| 2016-09-27 | $4.98 | $5.02 | $4.83 | $5.01 | $3.76 | 103,941,500 |
| 2016-09-26 | $5.02 | $5.13 | $4.96 | $4.98 | $3.74 | 99,775,960 |
| 2016-09-23 | $5.36 | $5.39 | $5.07 | $5.08 | $3.81 | 183,038,930 |
| 2016-09-22 | $5.38 | $5.48 | $5.31 | $5.40 | $4.05 | 138,198,280 |
| 2016-09-21 | $5.36 | $5.47 | $5.28 | $5.33 | $4.00 | 132,966,360 |
| 2016-09-20 | $5.48 | $5.53 | $5.25 | $5.39 | $4.05 | 183,403,080 |
| 2016-09-19 | $5.59 | $5.64 | $5.40 | $5.51 | $4.14 | 198,450,880 |
| 2016-09-16 | $5.52 | $5.52 | $5.52 | $5.52 | $4.14 | 0 |
| 2016-09-15 | $5.52 | $5.52 | $5.52 | $5.52 | $4.14 | 0 |
| 2016-09-14 | $5.10 | $5.72 | $5.01 | $5.52 | $4.14 | 317,798,330 |
| 2016-09-13 | $5.11 | $5.40 | $5.10 | $5.21 | $3.91 | 242,487,710 |
| 2016-09-12 | $4.88 | $5.23 | $4.75 | $5.19 | $3.90 | 229,651,840 |
| 2016-09-09 | $4.89 | $5.29 | $4.81 | $5.06 | $3.80 | 272,771,810 |
| 2016-09-08 | $4.88 | $4.94 | $4.77 | $4.90 | $3.68 | 143,387,370 |
| 2016-09-07 | $5.02 | $5.07 | $4.90 | $4.93 | $3.70 | 223,843,840 |
| 2016-09-06 | $4.88 | $5.16 | $4.84 | $5.14 | $3.86 | 333,211,700 |
| 2016-09-05 | $4.73 | $5.06 | $4.70 | $5.01 | $3.76 | 432,607,860 |
| 2016-09-02 | $4.16 | $4.60 | $4.14 | $4.60 | $3.45 | 162,042,940 |
| 2016-09-01 | $4.19 | $4.28 | $4.16 | $4.18 | $3.14 | 72,667,080 |
| 2016-08-31 | $4.20 | $4.26 | $4.12 | $4.21 | $3.16 | 70,083,100 |
| 2016-08-30 | $4.24 | $4.26 | $4.19 | $4.21 | $3.16 | 69,585,890 |
| 2016-08-29 | $4.33 | $4.37 | $4.19 | $4.22 | $3.17 | 121,926,800 |
| 2016-08-26 | $4.63 | $4.75 | $4.41 | $4.42 | $3.32 | 231,698,290 |
| 2016-08-25 | $4.64 | $4.64 | $4.64 | $4.64 | $3.48 | 0 |
| 2016-08-24 | $4.64 | $4.64 | $4.64 | $4.64 | $3.48 | 0 |
| 2016-08-23 | $4.64 | $4.64 | $4.64 | $4.64 | $3.48 | 0 |
| 2016-08-22 | $4.64 | $4.64 | $4.64 | $4.64 | $3.48 | 43,949,730 |
| 2016-08-19 | $4.01 | $4.29 | $3.96 | $4.22 | $3.17 | 95,966,680 |
| 2016-08-18 | $4.00 | $4.02 | $3.95 | $4.01 | $3.01 | 45,994,080 |
| 2016-08-17 | $3.99 | $4.04 | $3.97 | $3.99 | $3.00 | 39,651,640 |
| 2016-08-16 | $3.99 | $4.02 | $3.95 | $4.00 | $3.00 | 53,014,320 |
| 2016-08-15 | $3.88 | $4.05 | $3.85 | $4.01 | $3.01 | 73,196,880 |
| 2016-08-12 | $3.82 | $3.88 | $3.81 | $3.88 | $2.91 | 30,417,180 |
| 2016-08-11 | $3.88 | $3.92 | $3.82 | $3.84 | $2.88 | 48,263,280 |
| 2016-08-10 | $3.99 | $4.09 | $3.94 | $3.97 | $2.98 | 31,255,110 |
| 2016-08-09 | $8.03 | $8.04 | $7.92 | $7.97 | $2.98 | 23,986,310 |
| 2016-08-08 | $7.96 | $8.07 | $7.87 | $8.04 | $3.01 | 25,295,490 |
| 2016-08-05 | $7.90 | $8.01 | $7.85 | $7.93 | $2.97 | 16,856,160 |
| 2016-08-04 | $7.99 | $8.06 | $7.86 | $7.91 | $2.96 | 26,171,000 |
| 2016-08-03 | $7.68 | $7.97 | $7.66 | $7.90 | $2.96 | 19,351,620 |
| 2016-08-02 | $7.65 | $7.73 | $7.60 | $7.72 | $2.89 | 8,483,040 |
| 2016-08-01 | $7.76 | $7.78 | $7.54 | $7.62 | $2.85 | 16,864,570 |
| 2016-07-29 | $8.04 | $8.09 | $7.81 | $7.82 | $2.93 | 31,557,100 |
| 2016-07-28 | $7.66 | $8.11 | $7.62 | $8.10 | $3.03 | 43,576,220 |
| 2016-07-27 | $7.93 | $7.94 | $7.46 | $7.65 | $2.86 | 29,341,240 |
| 2016-07-26 | $7.73 | $7.95 | $7.73 | $7.93 | $2.97 | 20,468,170 |
| 2016-07-25 | $7.72 | $7.78 | $7.71 | $7.75 | $2.90 | 9,159,510 |
| 2016-07-22 | $7.82 | $7.82 | $7.72 | $7.74 | $2.90 | 12,894,390 |
| 2016-07-21 | $7.76 | $7.86 | $7.76 | $7.80 | $2.92 | 9,450,380 |
| 2016-07-20 | $7.82 | $7.86 | $7.76 | $7.77 | $2.91 | 8,468,850 |
| 2016-07-19 | $7.80 | $7.85 | $7.76 | $7.85 | $2.94 | 10,155,000 |
| 2016-07-18 | $7.83 | $7.88 | $7.77 | $7.81 | $2.92 | 11,165,430 |
| 2016-07-15 | $7.97 | $8.01 | $7.87 | $7.90 | $2.96 | 15,558,580 |
| 2016-07-14 | $7.81 | $8.04 | $7.77 | $8.00 | $3.00 | 27,884,840 |
| 2016-07-13 | $7.75 | $7.88 | $7.71 | $7.85 | $2.94 | 23,486,000 |
| 2016-07-12 | $7.64 | $7.74 | $7.52 | $7.74 | $2.90 | 17,608,930 |
| 2016-07-11 | $7.73 | $7.76 | $7.62 | $7.64 | $2.86 | 16,905,200 |
| 2016-07-08 | $7.68 | $7.76 | $7.68 | $7.71 | $2.89 | 11,650,180 |
| 2016-07-07 | $7.74 | $7.85 | $7.68 | $7.73 | $2.89 | 15,137,290 |
| 2016-07-06 | $7.67 | $7.79 | $7.66 | $7.75 | $2.90 | 18,271,330 |
| 2016-07-05 | $7.75 | $7.75 | $7.65 | $7.71 | $2.89 | 17,374,550 |
| 2016-07-04 | $7.46 | $7.82 | $7.42 | $7.73 | $2.89 | 27,139,090 |
| 2016-07-01 | $7.47 | $7.64 | $7.43 | $7.53 | $2.82 | 17,739,470 |
| 2016-06-30 | $7.44 | $7.48 | $7.38 | $7.47 | $2.80 | 11,473,810 |
| 2016-06-29 | $7.48 | $7.52 | $7.40 | $7.42 | $2.78 | 12,749,010 |
| 2016-06-28 | $7.24 | $7.53 | $7.24 | $7.48 | $2.80 | 20,191,850 |
| 2016-06-27 | $7.10 | $7.28 | $7.07 | $7.28 | $2.73 | 9,439,360 |
| 2016-06-24 | $7.24 | $7.31 | $7.00 | $7.14 | $2.67 | 15,143,370 |
| 2016-06-23 | $7.30 | $7.30 | $7.21 | $7.24 | $2.71 | 8,489,410 |
| 2016-06-22 | $7.22 | $7.32 | $7.19 | $7.30 | $2.73 | 10,315,670 |
| 2016-06-21 | $7.26 | $7.33 | $7.22 | $7.24 | $2.71 | 14,339,820 |
| 2016-06-20 | $7.23 | $7.26 | $7.14 | $7.21 | $2.70 | 7,169,450 |
| 2016-06-17 | $7.19 | $7.28 | $7.15 | $7.20 | $2.70 | 10,822,870 |
| 2016-06-16 | $7.20 | $7.21 | $7.10 | $7.14 | $2.67 | 10,622,050 |
| 2016-06-15 | $7.01 | $7.28 | $6.98 | $7.20 | $2.70 | 13,843,180 |
| 2016-06-14 | $7.08 | $7.09 | $7.01 | $7.05 | $2.64 | 8,871,510 |
| 2016-06-13 | $7.34 | $7.35 | $7.01 | $7.02 | $2.63 | 15,214,090 |
| 2016-06-10 | $7.42 | $7.42 | $7.42 | $7.42 | $2.78 | 0 |
| 2016-06-09 | $7.42 | $7.42 | $7.42 | $7.42 | $2.78 | 0 |
| 2016-06-08 | $7.48 | $7.49 | $7.38 | $7.42 | $2.78 | 12,237,040 |
| 2016-06-07 | $7.50 | $7.50 | $7.40 | $7.46 | $2.79 | 10,085,320 |
| 2016-06-06 | $7.54 | $7.60 | $7.45 | $7.51 | $2.81 | 14,242,100 |
| 2016-06-03 | $7.49 | $7.69 | $7.42 | $7.57 | $2.83 | 25,207,430 |
| 2016-06-02 | $7.38 | $7.57 | $7.35 | $7.54 | $2.82 | 23,355,300 |
| 2016-06-01 | $7.40 | $7.40 | $7.40 | $7.40 | $2.77 | 0 |
| 2016-05-31 | $7.09 | $7.42 | $7.09 | $7.40 | $2.77 | 23,335,710 |
| 2016-05-30 | $7.11 | $7.15 | $7.04 | $7.08 | $2.65 | 6,573,890 |
| 2016-05-27 | $7.14 | $7.19 | $7.11 | $7.15 | $2.68 | 7,767,550 |
| 2016-05-26 | $7.14 | $7.16 | $6.98 | $7.14 | $2.67 | 10,728,400 |
| 2016-05-25 | $7.27 | $7.33 | $7.11 | $7.24 | $2.71 | 10,958,910 |
| 2016-05-24 | $7.24 | $7.34 | $7.15 | $7.24 | $2.71 | 13,444,430 |
| 2016-05-23 | $7.16 | $7.26 | $7.14 | $7.24 | $2.71 | 9,211,270 |
| 2016-05-20 | $7.02 | $7.16 | $6.97 | $7.15 | $2.68 | 10,496,340 |
| 2016-05-19 | $7.09 | $7.21 | $7.07 | $7.09 | $2.66 | 7,792,970 |
| 2016-05-18 | $7.25 | $7.25 | $7.01 | $7.10 | $2.66 | 13,860,850 |
| 2016-05-17 | $7.28 | $7.46 | $7.22 | $7.34 | $2.75 | 12,211,450 |
| 2016-05-16 | $7.22 | $7.32 | $7.10 | $7.31 | $2.74 | 8,896,160 |
| 2016-05-13 | $7.23 | $7.30 | $7.15 | $7.20 | $2.70 | 8,471,410 |
| 2016-05-12 | $7.25 | $7.25 | $7.05 | $7.24 | $2.71 | 12,453,450 |
| 2016-05-11 | $7.47 | $7.49 | $7.32 | $7.33 | $2.75 | 9,215,830 |
| 2016-05-10 | $7.45 | $7.50 | $7.37 | $7.42 | $2.78 | 9,895,150 |
| 2016-05-09 | $7.69 | $7.69 | $7.35 | $7.42 | $2.78 | 18,533,020 |
| 2016-05-06 | $8.16 | $8.19 | $7.75 | $7.76 | $2.91 | 25,828,310 |
| 2016-05-05 | $8.02 | $8.22 | $8.00 | $8.16 | $3.06 | 19,542,630 |
| 2016-05-04 | $8.08 | $8.13 | $8.03 | $8.06 | $3.02 | 19,688,830 |
| 2016-05-03 | $7.93 | $8.14 | $7.87 | $8.09 | $3.03 | 24,357,040 |
| 2016-05-02 | $7.90 | $7.90 | $7.90 | $7.90 | $2.96 | 0 |
| 2016-04-29 | $7.99 | $7.99 | $7.89 | $7.90 | $2.96 | 10,728,260 |
| 2016-04-28 | $8.00 | $8.04 | $7.84 | $7.99 | $2.99 | 16,330,190 |
| 2016-04-27 | $8.03 | $8.14 | $7.95 | $8.00 | $3.00 | 18,244,890 |
| 2016-04-26 | $7.89 | $8.01 | $7.87 | $8.00 | $3.00 | 13,504,580 |
| 2016-04-25 | $7.96 | $7.96 | $7.77 | $7.88 | $2.95 | 13,410,390 |
| 2016-04-22 | $7.86 | $8.03 | $7.71 | $8.00 | $3.00 | 18,564,230 |
| 2016-04-21 | $8.08 | $8.14 | $7.84 | $7.87 | $2.95 | 23,969,170 |
| 2016-04-20 | $8.53 | $8.54 | $7.85 | $8.08 | $3.03 | 45,295,860 |
| 2016-04-19 | $8.40 | $8.58 | $8.33 | $8.52 | $3.19 | 31,671,690 |
| 2016-04-18 | $8.42 | $8.55 | $8.25 | $8.41 | $3.15 | 32,830,220 |
| 2016-04-15 | $8.54 | $8.54 | $8.33 | $8.42 | $3.15 | 29,413,350 |
| 2016-04-14 | $8.44 | $8.74 | $8.42 | $8.54 | $3.20 | 62,663,750 |
| 2016-04-13 | $8.08 | $8.69 | $8.03 | $8.42 | $3.15 | 70,946,680 |
| 2016-04-12 | $8.19 | $8.28 | $8.00 | $8.05 | $3.01 | 66,243,380 |
| 2016-04-11 | $7.63 | $7.74 | $7.62 | $7.70 | $2.88 | 16,587,160 |
| 2016-04-08 | $7.58 | $7.59 | $7.43 | $7.54 | $2.82 | 18,660,830 |
| 2016-04-07 | $7.88 | $7.91 | $7.62 | $7.64 | $2.86 | 23,106,770 |
| 2016-04-06 | $7.70 | $7.90 | $7.69 | $7.83 | $2.93 | 24,482,810 |
| 2016-04-05 | $7.63 | $7.88 | $7.56 | $7.83 | $2.93 | 29,365,410 |
| 2016-04-04 | $7.63 | $7.63 | $7.63 | $7.63 | $2.86 | 0 |
| 2016-04-01 | $7.73 | $7.74 | $7.46 | $7.63 | $2.86 | 22,093,850 |
| 2016-03-31 | $7.70 | $7.84 | $7.65 | $7.75 | $2.90 | 28,497,090 |
| 2016-03-30 | $7.47 | $7.67 | $7.46 | $7.65 | $2.86 | 23,616,640 |
| 2016-03-29 | $7.61 | $7.67 | $7.33 | $7.40 | $2.77 | 22,761,520 |
| 2016-03-28 | $7.78 | $7.87 | $7.59 | $7.62 | $2.85 | 24,235,830 |
| 2016-03-25 | $7.70 | $7.84 | $7.61 | $7.78 | $2.91 | 22,232,890 |
| 2016-03-24 | $7.83 | $7.99 | $7.68 | $7.69 | $2.88 | 36,125,310 |
| 2016-03-23 | $7.85 | $8.03 | $7.81 | $7.93 | $2.97 | 33,726,380 |
| 2016-03-22 | $7.91 | $7.98 | $7.78 | $7.88 | $2.95 | 45,581,880 |
| 2016-03-21 | $7.90 | $8.36 | $7.71 | $8.05 | $3.01 | 74,963,870 |
| 2016-03-18 | $7.50 | $7.94 | $7.44 | $7.74 | $2.90 | 80,088,980 |
| 2016-03-17 | $7.16 | $7.84 | $7.10 | $7.57 | $2.83 | 63,836,070 |
| 2016-03-16 | $7.10 | $7.18 | $7.08 | $7.13 | $2.67 | 17,862,040 |
| 2016-03-15 | $7.17 | $7.20 | $7.04 | $7.10 | $2.66 | 13,114,970 |
| 2016-03-14 | $7.04 | $7.33 | $7.02 | $7.17 | $2.69 | 24,745,360 |
| 2016-03-11 | $6.81 | $7.06 | $6.81 | $6.99 | $2.62 | 11,046,500 |
| 2016-03-10 | $7.19 | $7.28 | $6.98 | $7.00 | $2.62 | 15,255,340 |
| 2016-03-09 | $7.09 | $7.19 | $6.99 | $7.18 | $2.69 | 17,506,690 |
| 2016-03-08 | $7.44 | $7.44 | $6.89 | $7.30 | $2.73 | 22,304,360 |
| 2016-03-07 | $7.26 | $7.60 | $7.21 | $7.35 | $2.75 | 28,933,610 |
| 2016-03-04 | $7.12 | $7.39 | $7.04 | $7.24 | $2.71 | 41,719,750 |
| 2016-03-03 | $7.03 | $7.45 | $7.00 | $7.16 | $2.68 | 32,474,620 |
| 2016-03-02 | $6.72 | $7.12 | $6.68 | $7.09 | $2.66 | 28,298,700 |
| 2016-03-01 | $6.61 | $6.85 | $6.50 | $6.72 | $2.52 | 16,683,030 |
| 2016-02-29 | $7.00 | $7.00 | $6.38 | $6.58 | $2.46 | 23,826,840 |
| 2016-02-26 | $7.04 | $7.09 | $6.75 | $6.97 | $2.61 | 19,815,630 |
| 2016-02-25 | $7.85 | $7.85 | $6.97 | $6.97 | $2.61 | 27,794,890 |
| 2016-02-24 | $7.59 | $7.75 | $7.50 | $7.74 | $2.90 | 19,467,230 |
| 2016-02-23 | $7.77 | $7.77 | $7.52 | $7.63 | $2.86 | 22,608,130 |
| 2016-02-22 | $7.66 | $7.89 | $7.61 | $7.77 | $2.91 | 27,424,520 |
| 2016-02-19 | $7.57 | $7.62 | $7.48 | $7.57 | $2.83 | 20,394,490 |
| 2016-02-18 | $7.75 | $7.97 | $7.52 | $7.62 | $2.85 | 38,198,160 |
| 2016-02-17 | $7.52 | $7.61 | $7.35 | $7.58 | $2.84 | 30,082,400 |
| 2016-02-16 | $7.29 | $7.58 | $7.25 | $7.54 | $2.82 | 28,837,550 |
| 2016-02-15 | $7.10 | $7.37 | $7.04 | $7.25 | $2.72 | 22,029,470 |
| 2016-02-12 | $7.41 | $7.41 | $7.41 | $7.41 | $2.78 | 0 |
| 2016-02-11 | $7.41 | $7.41 | $7.41 | $7.41 | $2.78 | 0 |
| 2016-02-10 | $7.41 | $7.41 | $7.41 | $7.41 | $2.78 | 0 |
| 2016-02-09 | $7.41 | $7.41 | $7.41 | $7.41 | $2.78 | 0 |
| 2016-02-08 | $7.41 | $7.41 | $7.41 | $7.41 | $2.78 | 0 |
| 2016-02-05 | $7.67 | $7.74 | $7.35 | $7.41 | $2.78 | 32,995,210 |
| 2016-02-04 | $7.05 | $7.67 | $7.01 | $7.67 | $2.87 | 42,401,950 |
| 2016-02-03 | $6.93 | $6.99 | $6.83 | $6.97 | $2.61 | 13,414,770 |
| 2016-02-02 | $6.90 | $7.06 | $6.84 | $7.02 | $2.63 | 16,000,420 |
| 2016-02-01 | $6.80 | $6.92 | $6.62 | $6.78 | $2.54 | 15,142,500 |
| 2016-01-29 | $6.60 | $6.95 | $6.58 | $6.82 | $2.55 | 19,138,480 |
| 2016-01-28 | $7.00 | $7.09 | $6.49 | $6.59 | $2.47 | 19,421,370 |
| 2016-01-27 | $7.33 | $7.40 | $6.77 | $7.05 | $2.64 | 28,821,920 |
| 2016-01-26 | $8.05 | $8.05 | $7.30 | $7.30 | $2.73 | 27,014,250 |
| 2016-01-25 | $8.19 | $8.19 | $8.02 | $8.11 | $3.04 | 12,831,990 |
| 2016-01-22 | $8.10 | $8.16 | $7.83 | $8.07 | $3.02 | 14,835,860 |
| 2016-01-21 | $8.00 | $8.46 | $7.95 | $7.96 | $2.98 | 21,437,730 |
| 2016-01-20 | $8.54 | $8.65 | $8.39 | $8.43 | $3.16 | 18,079,060 |
| 2016-01-19 | $8.34 | $8.58 | $8.22 | $8.56 | $3.21 | 22,418,650 |
| 2016-01-18 | $8.20 | $8.44 | $8.03 | $8.30 | $3.11 | 17,434,560 |
| 2016-01-15 | $8.47 | $8.60 | $8.12 | $8.19 | $3.07 | 20,655,070 |
| 2016-01-14 | $8.00 | $8.65 | $7.90 | $8.58 | $3.21 | 23,148,580 |
| 2016-01-13 | $8.65 | $8.81 | $8.30 | $8.32 | $3.12 | 21,763,580 |
| 2016-01-12 | $8.66 | $8.81 | $8.40 | $8.61 | $3.22 | 21,436,180 |
| 2016-01-11 | $8.88 | $9.28 | $8.58 | $8.64 | $3.24 | 33,298,460 |
| 2016-01-08 | $9.00 | $9.35 | $8.20 | $9.01 | $3.37 | 35,663,650 |
| 2016-01-07 | $9.70 | $9.79 | $8.97 | $8.97 | $3.36 | 8,232,860 |
| 2016-01-06 | $9.86 | $9.98 | $9.64 | $9.97 | $3.73 | 27,845,070 |
| 2016-01-05 | $9.70 | $10.20 | $9.31 | $9.76 | $3.66 | 47,518,820 |
| 2016-01-04 | $11.45 | $11.51 | $10.31 | $10.31 | $3.86 | 28,351,110 |
| 2016-01-01 | $11.45 | $11.45 | $11.45 | $11.45 | $4.29 | 0 |
| 2015-12-31 | $11.68 | $11.75 | $11.44 | $11.45 | $4.29 | 20,059,480 |
| 2015-12-30 | $11.79 | $11.80 | $11.57 | $11.64 | $4.36 | 23,895,940 |
| 2015-12-29 | $11.74 | $11.79 | $11.56 | $11.76 | $4.40 | 20,891,160 |
| 2015-12-28 | $11.90 | $12.15 | $11.62 | $11.68 | $4.37 | 37,916,500 |
| 2015-12-25 | $11.76 | $12.00 | $11.70 | $11.78 | $4.41 | 24,150,460 |
| 2015-12-24 | $11.95 | $12.05 | $11.61 | $11.79 | $4.42 | 38,601,810 |
| 2015-12-23 | $12.85 | $12.99 | $12.00 | $12.02 | $4.50 | 91,494,910 |
| 2015-12-22 | $12.66 | $12.66 | $12.66 | $12.66 | $4.74 | 0 |
| 2015-12-21 | $11.70 | $12.91 | $11.70 | $12.66 | $4.74 | 109,925,460 |
| 2015-12-18 | $11.75 | $11.95 | $11.62 | $11.74 | $4.40 | 37,814,620 |
| 2015-12-17 | $11.52 | $11.98 | $11.45 | $11.84 | $4.43 | 62,203,110 |
| 2015-12-16 | $11.51 | $11.59 | $11.32 | $11.41 | $4.27 | 31,173,840 |
| 2015-12-15 | $11.65 | $11.69 | $11.38 | $11.49 | $4.30 | 28,381,150 |
| 2015-12-14 | $11.24 | $11.58 | $11.11 | $11.56 | $4.33 | 34,483,740 |
| 2015-12-11 | $12.00 | $12.46 | $11.47 | $11.52 | $4.31 | 70,060,700 |
| 2015-12-10 | $11.35 | $11.35 | $11.35 | $11.35 | $4.25 | 0 |
| 2015-12-09 | $11.35 | $11.35 | $11.35 | $11.35 | $4.25 | 0 |
| 2015-12-08 | $11.70 | $11.70 | $11.28 | $11.35 | $4.25 | 38,419,570 |
| 2015-12-07 | $11.80 | $11.86 | $11.59 | $11.77 | $4.41 | 34,437,890 |
| 2015-12-04 | $11.77 | $11.80 | $11.50 | $11.70 | $4.38 | 45,059,950 |
| 2015-12-03 | $11.64 | $11.96 | $11.55 | $11.88 | $4.45 | 48,721,450 |
| 2015-12-02 | $11.89 | $11.89 | $11.29 | $11.63 | $4.36 | 41,271,730 |
| 2015-12-01 | $11.70 | $11.97 | $11.45 | $11.72 | $4.39 | 61,852,200 |
| 2015-11-30 | $11.41 | $12.00 | $11.38 | $11.83 | $4.43 | 81,608,320 |
| 2015-11-27 | $12.35 | $12.56 | $11.32 | $11.40 | $4.27 | 111,980,670 |
| 2015-11-26 | $13.66 | $13.66 | $12.53 | $12.58 | $4.71 | 195,599,440 |
| 2015-11-25 | $11.66 | $12.42 | $11.66 | $12.42 | $4.65 | 44,879,530 |
| 2015-11-24 | $11.35 | $11.49 | $11.12 | $11.29 | $4.23 | 34,585,150 |
| 2015-11-23 | $11.60 | $11.74 | $11.37 | $11.39 | $4.27 | 36,634,150 |
| 2015-11-20 | $11.66 | $11.82 | $11.47 | $11.54 | $4.32 | 42,800,090 |
| 2015-11-19 | $11.49 | $11.67 | $11.33 | $11.63 | $4.36 | 30,139,180 |
| 2015-11-18 | $11.47 | $11.68 | $11.32 | $11.38 | $4.26 | 31,813,510 |
| 2015-11-17 | $11.85 | $11.95 | $11.39 | $11.44 | $4.28 | 69,119,230 |
| 2015-11-16 | $11.40 | $11.78 | $11.20 | $11.76 | $4.40 | 39,029,810 |
| 2015-11-13 | $11.95 | $11.98 | $11.55 | $11.62 | $4.35 | 55,997,950 |
| 2015-11-12 | $12.10 | $12.38 | $11.89 | $12.15 | $4.55 | 66,460,980 |
| 2015-11-11 | $12.30 | $12.35 | $11.82 | $12.08 | $4.52 | 78,707,310 |
| 2015-11-10 | $12.50 | $12.66 | $12.01 | $12.11 | $4.54 | 91,456,150 |
| 2015-11-09 | $12.66 | $12.88 | $12.31 | $12.66 | $4.74 | 93,169,610 |
| 2015-11-06 | $12.40 | $12.89 | $12.31 | $12.79 | $4.79 | 97,080,820 |
| 2015-11-05 | $12.46 | $12.73 | $12.21 | $12.36 | $4.63 | 100,957,820 |
| 2015-11-04 | $12.01 | $12.77 | $11.88 | $12.62 | $4.73 | 96,137,440 |
| 2015-11-03 | $11.73 | $12.23 | $11.72 | $11.91 | $4.46 | 39,097,980 |
| 2015-11-02 | $11.55 | $12.34 | $11.50 | $11.80 | $4.42 | 44,629,400 |
| 2015-10-30 | $11.88 | $12.27 | $11.42 | $11.93 | $4.47 | 52,947,450 |
| 2015-10-29 | $11.96 | $12.26 | $11.65 | $11.92 | $4.46 | 44,716,100 |
| 2015-10-28 | $12.07 | $12.80 | $11.75 | $11.85 | $4.44 | 73,371,980 |
| 2015-10-27 | $11.90 | $12.50 | $11.20 | $12.21 | $4.57 | 73,382,540 |
| 2015-10-26 | $12.00 | $12.30 | $11.70 | $12.09 | $4.53 | 67,761,280 |
| 2015-10-23 | $12.08 | $12.34 | $11.55 | $11.91 | $4.46 | 75,132,070 |
| 2015-10-22 | $11.28 | $12.12 | $11.11 | $12.03 | $4.51 | 73,432,690 |
| 2015-10-21 | $12.44 | $12.55 | $11.40 | $11.40 | $4.27 | 94,354,940 |
| 2015-10-20 | $11.90 | $12.87 | $11.80 | $12.67 | $4.74 | 100,900,170 |
| 2015-10-19 | $12.55 | $12.72 | $11.85 | $12.07 | $4.52 | 112,970,900 |
| 2015-10-16 | $11.20 | $12.24 | $11.20 | $12.24 | $4.58 | 103,325,790 |
| 2015-10-15 | $10.64 | $11.16 | $10.55 | $11.13 | $4.17 | 66,075,800 |
| 2015-10-14 | $10.71 | $11.13 | $10.46 | $10.64 | $3.98 | 61,830,460 |
| 2015-10-13 | $10.50 | $10.73 | $10.39 | $10.70 | $4.01 | 53,172,800 |
| 2015-10-12 | $9.99 | $10.88 | $9.91 | $10.73 | $4.02 | 67,736,560 |
| 2015-10-09 | $9.70 | $10.14 | $9.58 | $9.93 | $3.72 | 39,000,000 |
| 2015-10-08 | $9.65 | $9.86 | $9.46 | $9.71 | $3.64 | 28,886,200 |
| 2015-10-07 | $9.27 | $9.27 | $9.27 | $9.27 | $3.47 | 0 |
| 2015-10-06 | $9.27 | $9.27 | $9.27 | $9.27 | $3.47 | 0 |
| 2015-10-05 | $9.27 | $9.27 | $9.27 | $9.27 | $3.47 | 0 |
| 2015-10-02 | $9.27 | $9.27 | $9.27 | $9.27 | $3.47 | 0 |
| 2015-10-01 | $9.27 | $9.27 | $9.27 | $9.27 | $3.47 | 0 |
| 2015-09-30 | $9.45 | $9.46 | $9.20 | $9.27 | $3.47 | 19,601,670 |
| 2015-09-29 | $9.29 | $9.49 | $9.23 | $9.30 | $3.48 | 20,228,800 |
| 2015-09-28 | $9.47 | $9.65 | $9.17 | $9.63 | $3.61 | 21,768,840 |
| 2015-09-25 | $10.01 | $10.09 | $9.27 | $9.39 | $3.52 | 33,798,090 |
| 2015-09-24 | $9.97 | $10.37 | $9.96 | $10.10 | $3.78 | 36,278,390 |
| 2015-09-23 | $9.90 | $10.15 | $9.84 | $9.89 | $3.70 | 39,219,020 |
| 2015-09-22 | $10.05 | $10.68 | $9.70 | $10.28 | $3.85 | 63,517,030 |
| 2015-09-21 | $9.40 | $10.14 | $9.35 | $10.02 | $3.75 | 51,228,690 |
| 2015-09-18 | $9.28 | $9.98 | $9.01 | $9.77 | $3.66 | 49,362,100 |
| 2015-09-17 | $9.57 | $9.92 | $9.10 | $9.15 | $3.43 | 48,146,950 |
| 2015-09-16 | $9.00 | $9.74 | $8.78 | $9.66 | $3.62 | 43,038,770 |
| 2015-09-15 | $9.50 | $9.65 | $8.85 | $8.85 | $3.31 | 37,041,780 |
| 2015-09-14 | $10.89 | $11.08 | $9.76 | $9.83 | $3.68 | 52,373,440 |
| 2015-09-11 | $10.78 | $11.20 | $10.61 | $10.84 | $4.06 | 30,364,850 |
| 2015-09-10 | $11.05 | $11.21 | $10.70 | $10.71 | $4.01 | 39,897,950 |
| 2015-09-09 | $10.98 | $11.50 | $10.77 | $11.29 | $4.23 | 64,764,150 |
| 2015-09-08 | $10.18 | $11.08 | $9.75 | $10.91 | $4.09 | 45,736,060 |
| 2015-09-07 | $10.80 | $11.52 | $10.33 | $10.44 | $3.91 | 55,999,680 |
| 2015-09-04 | $10.69 | $10.69 | $10.69 | $10.69 | $4.00 | 0 |
| 2015-09-03 | $10.69 | $10.69 | $10.69 | $10.69 | $4.00 | 0 |
| 2015-09-02 | $9.70 | $11.01 | $9.70 | $10.69 | $4.00 | 97,456,210 |
| 2015-09-01 | $10.23 | $10.49 | $9.55 | $10.38 | $3.89 | 85,980,110 |
| 2015-08-31 | $10.73 | $10.73 | $9.96 | $10.56 | $3.95 | 87,698,300 |
| 2015-08-28 | $10.05 | $10.82 | $9.80 | $10.77 | $4.03 | 104,245,950 |
| 2015-08-27 | $9.65 | $9.90 | $8.60 | $9.87 | $3.70 | 102,333,400 |
| 2015-08-26 | $10.37 | $10.89 | $9.33 | $9.33 | $3.49 | 116,663,230 |
| 2015-08-25 | $10.37 | $10.94 | $10.37 | $10.37 | $3.88 | 71,021,470 |
| 2015-08-24 | $11.90 | $12.29 | $11.52 | $11.52 | $4.31 | 39,231,900 |
| 2015-08-21 | $13.66 | $13.99 | $12.76 | $12.80 | $4.79 | 114,361,810 |
| 2015-08-20 | $15.03 | $15.65 | $14.18 | $14.18 | $5.31 | 176,211,730 |
| 2015-08-19 | $14.00 | $15.98 | $13.50 | $15.75 | $5.90 | 269,409,040 |
| 2015-08-18 | $13.60 | $14.62 | $13.42 | $14.62 | $5.48 | 281,283,380 |
| 2015-08-17 | $13.17 | $13.35 | $12.72 | $13.29 | $4.98 | 73,793,950 |
| 2015-08-14 | $13.67 | $13.77 | $13.11 | $13.22 | $4.95 | 84,428,310 |
| 2015-08-13 | $12.98 | $13.58 | $12.83 | $13.39 | $5.01 | 88,609,390 |
| 2015-08-12 | $12.97 | $13.23 | $12.70 | $12.76 | $4.78 | 70,372,710 |
| 2015-08-11 | $13.44 | $13.60 | $12.90 | $13.18 | $4.94 | 111,021,490 |
| 2015-08-10 | $12.85 | $13.71 | $12.56 | $13.44 | $5.03 | 118,612,040 |
| 2015-08-07 | $12.06 | $12.97 | $12.06 | $12.52 | $4.69 | 97,529,650 |
| 2015-08-06 | $11.85 | $12.17 | $11.45 | $11.84 | $4.43 | 62,057,130 |
| 2015-08-05 | $12.33 | $12.60 | $11.89 | $12.21 | $4.57 | 115,666,290 |
| 2015-08-04 | $11.15 | $12.11 | $11.15 | $12.11 | $4.54 | 87,970,070 |
| 2015-08-03 | $11.40 | $11.79 | $11.01 | $11.01 | $4.12 | 86,714,030 |
| 2015-07-31 | $12.45 | $12.88 | $11.88 | $12.23 | $4.58 | 98,665,640 |
| 2015-07-30 | $12.79 | $13.49 | $12.37 | $12.78 | $4.79 | 165,473,630 |
| 2015-07-29 | $11.70 | $12.33 | $11.70 | $12.33 | $4.62 | 152,210,850 |
| 2015-07-28 | $11.18 | $12.50 | $11.02 | $11.21 | $4.20 | 107,406,120 |
| 2015-07-27 | $13.00 | $13.80 | $12.24 | $12.24 | $4.58 | 104,382,490 |
| 2015-07-24 | $13.81 | $14.40 | $13.31 | $13.60 | $5.09 | 144,713,550 |
| 2015-07-23 | $13.10 | $14.58 | $12.80 | $14.16 | $5.30 | 167,340,340 |
| 2015-07-22 | $13.90 | $14.19 | $12.59 | $13.28 | $4.97 | 216,091,700 |
| 2015-07-21 | $12.55 | $13.28 | $12.35 | $13.28 | $4.97 | 104,956,450 |
| 2015-07-20 | $12.07 | $12.07 | $11.51 | $12.07 | $4.52 | 35,925,290 |
| 2015-07-17 | $10.16 | $10.97 | $9.97 | $10.97 | $4.11 | 79,847,180 |
Inner Mongolia Junzheng E CI Company Ltd (601216) News Headlines
Recent Inner Mongolia Junzheng E CI Company Ltd (601216) News
Similar Companies to Inner Mongolia Junzheng E CI Company Ltd (601216) 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 | -- | -- | -- |