SDIC XINJI ENERGY Company Ltd (601918) Exchange: SHG
Data as of July 11, 2025
$7.02 ($0.09) 1.30%
SDIC XINJI ENERGY Company Ltd - Daily Information
Click for more stock information on SDIC XINJI ENERGY Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.91 |
| Previous Close | $7.02 |
| High | $7.06 |
| Low | $6.90 |
| Adjusted Open | $6.91 |
| Previous Adjusted Close | $7.02 |
| Adjusted High | $7.06 |
| Adjusted Low | $6.90 |
About SDIC XINJI ENERGY Company Ltd (601918)
SDIC XINJI ENERGY CO., LTD. is a company primarily engaged in the exploration, washing, processing and distribution of coal. The Company provides power coal, non-power coal and local sell coal. Through its subsidiaries, the Company is also involved in property management, hotel operation and system integration businesses. The Company operates its businesses primarily in Anhui province and Shanghai, China.
Invest in SDIC XINJI ENERGY Company Ltd (601918)
Historical Stock Data for SDIC XINJI ENERGY Company Ltd (601918)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $6.91 | $7.06 | $6.90 | $7.02 | $7.02 | 20,319,700 |
| 2025-04-17 | $6.95 | $6.98 | $6.91 | $6.93 | $6.93 | 13,601,200 |
| 2025-04-16 | $6.90 | $6.99 | $6.87 | $6.97 | $6.97 | 21,053,740 |
| 2025-04-15 | $6.78 | $6.94 | $6.72 | $6.93 | $6.93 | 24,440,400 |
| 2025-04-14 | $6.64 | $6.83 | $6.64 | $6.82 | $6.82 | 28,582,600 |
| 2025-04-11 | $6.60 | $6.68 | $6.56 | $6.64 | $6.64 | 18,373,070 |
| 2025-04-10 | $6.59 | $6.73 | $6.54 | $6.65 | $6.65 | 29,949,200 |
| 2025-04-09 | $6.55 | $6.55 | $6.29 | $6.53 | $6.53 | 35,349,640 |
| 2025-04-08 | $6.30 | $6.57 | $6.29 | $6.53 | $6.53 | 37,536,300 |
| 2025-04-07 | $6.58 | $6.58 | $6.18 | $6.30 | $6.30 | 45,751,640 |
| 2025-04-03 | $6.86 | $6.89 | $6.80 | $6.86 | $6.86 | 20,631,640 |
| 2025-04-02 | $6.92 | $6.98 | $6.89 | $6.92 | $6.92 | 16,863,100 |
| 2025-04-01 | $6.84 | $6.99 | $6.84 | $6.96 | $6.96 | 24,326,280 |
| 2025-03-31 | $6.80 | $6.92 | $6.79 | $6.84 | $6.84 | 24,410,440 |
| 2025-03-28 | $6.94 | $6.95 | $6.77 | $6.84 | $6.84 | 27,465,640 |
| 2025-03-27 | $7.10 | $7.13 | $6.92 | $6.93 | $6.93 | 30,488,000 |
| 2025-03-26 | $7.14 | $7.21 | $7.07 | $7.11 | $7.11 | 41,473,550 |
| 2025-03-25 | $7.05 | $7.15 | $6.95 | $7.14 | $7.14 | 48,203,890 |
| 2025-03-24 | $7.00 | $7.11 | $6.92 | $7.00 | $7.00 | 40,351,840 |
| 2025-03-21 | $6.92 | $7.03 | $6.90 | $6.94 | $6.94 | 26,171,930 |
| 2025-03-20 | $6.90 | $7.07 | $6.89 | $6.96 | $6.96 | 34,791,990 |
| 2025-03-19 | $6.87 | $6.97 | $6.79 | $6.90 | $6.90 | 32,650,280 |
| 2025-03-18 | $7.01 | $7.02 | $6.85 | $6.90 | $6.90 | 38,964,980 |
| 2025-03-17 | $7.16 | $7.20 | $6.98 | $6.99 | $6.99 | 56,037,210 |
| 2025-03-14 | $7.10 | $7.33 | $7.08 | $7.17 | $7.17 | 70,030,510 |
| 2025-03-13 | $6.59 | $7.20 | $6.58 | $7.13 | $7.13 | 134,781,880 |
| 2025-03-12 | $6.61 | $6.65 | $6.53 | $6.57 | $6.57 | 22,899,270 |
| 2025-03-11 | $6.54 | $6.62 | $6.51 | $6.61 | $6.61 | 32,366,920 |
| 2025-03-10 | $6.43 | $6.62 | $6.42 | $6.54 | $6.54 | 37,683,140 |
| 2025-03-07 | $6.36 | $6.55 | $6.34 | $6.44 | $6.44 | 39,643,910 |
| 2025-03-06 | $6.28 | $6.37 | $6.24 | $6.34 | $6.34 | 27,548,070 |
| 2025-03-05 | $6.31 | $6.32 | $6.21 | $6.26 | $6.26 | 28,100,470 |
| 2025-03-04 | $6.41 | $6.41 | $6.30 | $6.32 | $6.32 | 28,263,360 |
| 2025-03-03 | $6.41 | $6.48 | $6.39 | $6.41 | $6.41 | 25,009,480 |
| 2025-02-28 | $6.48 | $6.53 | $6.37 | $6.40 | $6.40 | 28,974,980 |
| 2025-02-27 | $6.55 | $6.56 | $6.43 | $6.50 | $6.50 | 28,103,370 |
| 2025-02-26 | $6.41 | $6.56 | $6.40 | $6.55 | $6.55 | 36,023,820 |
| 2025-02-25 | $6.51 | $6.55 | $6.40 | $6.42 | $6.42 | 38,227,440 |
| 2025-02-24 | $6.51 | $6.57 | $6.48 | $6.51 | $6.51 | 31,058,930 |
| 2025-02-20 | $6.65 | $6.67 | $6.61 | $6.64 | $6.64 | 22,700,860 |
| 2025-02-19 | $6.67 | $6.69 | $6.60 | $6.64 | $6.64 | 37,792,070 |
| 2025-02-18 | $6.71 | $6.79 | $6.66 | $6.69 | $6.69 | 22,813,060 |
| 2025-02-17 | $6.79 | $6.80 | $6.68 | $6.74 | $6.74 | 26,547,240 |
| 2025-02-14 | $6.86 | $6.87 | $6.76 | $6.80 | $6.80 | 27,338,440 |
| 2025-02-13 | $6.92 | $7.00 | $6.84 | $6.86 | $6.86 | 39,187,400 |
| 2025-02-12 | $6.95 | $7.00 | $6.88 | $6.94 | $6.94 | 26,400,660 |
| 2025-02-11 | $7.07 | $7.10 | $6.94 | $7.00 | $7.00 | 29,127,740 |
| 2025-02-10 | $7.21 | $7.22 | $7.07 | $7.08 | $7.08 | 29,959,200 |
| 2025-02-07 | $7.15 | $7.24 | $7.14 | $7.20 | $7.20 | 23,952,460 |
| 2025-02-06 | $7.03 | $7.20 | $6.99 | $7.19 | $7.19 | 31,452,530 |
| 2025-02-05 | $7.10 | $7.12 | $6.99 | $7.04 | $7.04 | 22,942,700 |
| 2025-01-27 | $7.00 | $7.14 | $6.98 | $7.09 | $7.09 | 25,845,660 |
| 2025-01-24 | $6.88 | $7.04 | $6.84 | $6.99 | $6.99 | 25,212,760 |
| 2025-01-23 | $6.91 | $6.99 | $6.85 | $6.87 | $6.87 | 23,953,700 |
| 2025-01-22 | $6.88 | $6.89 | $6.82 | $6.88 | $6.88 | 14,207,060 |
| 2025-01-21 | $7.02 | $7.04 | $6.83 | $6.89 | $6.89 | 24,072,030 |
| 2025-01-20 | $7.07 | $7.10 | $6.98 | $7.00 | $7.00 | 20,366,080 |
| 2025-01-17 | $7.07 | $7.11 | $7.01 | $7.05 | $7.05 | 16,400,060 |
| 2025-01-16 | $7.11 | $7.27 | $7.06 | $7.08 | $7.08 | 24,939,590 |
| 2025-01-15 | $7.03 | $7.13 | $7.02 | $7.06 | $7.06 | 16,549,870 |
| 2025-01-14 | $6.89 | $7.08 | $6.87 | $7.08 | $7.08 | 23,043,200 |
| 2025-01-13 | $6.94 | $7.11 | $6.85 | $6.90 | $6.90 | 26,144,370 |
| 2025-01-09 | $6.93 | $7.13 | $6.85 | $7.08 | $7.08 | 53,629,000 |
| 2025-01-08 | $6.88 | $6.89 | $6.62 | $6.75 | $6.75 | 29,905,630 |
| 2025-01-07 | $6.92 | $6.99 | $6.81 | $6.88 | $6.88 | 23,369,330 |
| 2025-01-06 | $6.98 | $7.13 | $6.88 | $6.95 | $6.95 | 33,922,340 |
| 2025-01-03 | $6.89 | $7.07 | $6.89 | $6.94 | $6.94 | 35,166,600 |
| 2025-01-02 | $7.16 | $7.20 | $6.85 | $6.89 | $6.89 | 37,486,220 |
| 2024-12-31 | $7.29 | $7.37 | $7.17 | $7.18 | $7.18 | 26,678,460 |
| 2024-12-30 | $7.13 | $7.34 | $7.13 | $7.30 | $7.30 | 34,935,460 |
| 2024-12-27 | $7.12 | $7.18 | $7.01 | $7.16 | $7.16 | 34,223,480 |
| 2024-12-26 | $7.15 | $7.28 | $7.13 | $7.15 | $7.15 | 30,831,960 |
| 2024-12-25 | $6.90 | $7.35 | $6.85 | $7.23 | $7.23 | 71,269,930 |
| 2024-12-24 | $6.96 | $6.99 | $6.82 | $6.90 | $6.90 | 53,703,580 |
| 2024-12-23 | $7.06 | $7.10 | $6.94 | $6.95 | $6.95 | 47,668,860 |
| 2024-12-20 | $7.36 | $7.38 | $7.03 | $7.06 | $7.06 | 67,397,270 |
| 2024-12-19 | $7.58 | $7.59 | $7.32 | $7.35 | $7.35 | 36,040,230 |
| 2024-12-18 | $7.62 | $7.76 | $7.55 | $7.62 | $7.62 | 25,750,600 |
| 2024-12-17 | $7.57 | $7.73 | $7.55 | $7.57 | $7.57 | 27,394,980 |
| 2024-12-16 | $7.61 | $7.67 | $7.51 | $7.59 | $7.59 | 40,532,190 |
| 2024-12-13 | $7.87 | $7.91 | $7.59 | $7.66 | $7.66 | 59,360,150 |
| 2024-12-12 | $8.03 | $8.05 | $7.87 | $7.88 | $7.88 | 38,674,630 |
| 2024-12-11 | $7.78 | $8.06 | $7.76 | $8.05 | $8.05 | 35,753,580 |
| 2024-12-10 | $8.02 | $8.07 | $7.78 | $7.79 | $7.79 | 31,973,760 |
| 2024-12-09 | $7.97 | $8.03 | $7.85 | $7.91 | $7.91 | 25,713,910 |
| 2024-12-06 | $7.81 | $8.03 | $7.77 | $8.01 | $8.01 | 42,857,110 |
| 2024-12-05 | $7.79 | $7.92 | $7.75 | $7.80 | $7.80 | 23,664,970 |
| 2024-12-04 | $7.74 | $7.87 | $7.66 | $7.81 | $7.81 | 24,154,430 |
| 2024-12-03 | $7.71 | $7.78 | $7.62 | $7.74 | $7.74 | 22,902,770 |
| 2024-12-02 | $7.60 | $7.71 | $7.58 | $7.70 | $7.70 | 24,390,990 |
| 2024-11-29 | $7.40 | $7.64 | $7.38 | $7.59 | $7.59 | 31,834,970 |
| 2024-11-28 | $7.50 | $7.53 | $7.40 | $7.40 | $7.40 | 18,503,530 |
| 2024-11-27 | $7.56 | $7.57 | $7.37 | $7.52 | $7.52 | 21,090,760 |
| 2024-11-26 | $7.52 | $7.62 | $7.47 | $7.57 | $7.57 | 15,864,280 |
| 2024-11-25 | $7.43 | $7.60 | $7.40 | $7.52 | $7.52 | 22,822,480 |
| 2024-11-22 | $7.72 | $7.75 | $7.42 | $7.43 | $7.43 | 28,871,710 |
| 2024-11-21 | $7.71 | $7.78 | $7.67 | $7.72 | $7.72 | 17,375,050 |
| 2024-11-20 | $7.73 | $7.74 | $7.61 | $7.72 | $7.72 | 25,844,830 |
| 2024-11-19 | $7.68 | $7.76 | $7.55 | $7.75 | $7.75 | 32,243,170 |
| 2024-11-18 | $7.81 | $8.01 | $7.70 | $7.73 | $7.73 | 47,155,940 |
| 2024-11-15 | $7.73 | $7.98 | $7.72 | $7.83 | $7.83 | 34,591,710 |
| 2024-11-14 | $7.83 | $7.94 | $7.74 | $7.76 | $7.76 | 28,507,730 |
| 2024-11-13 | $7.83 | $7.95 | $7.73 | $7.83 | $7.83 | 44,544,550 |
| 2024-11-12 | $8.13 | $8.16 | $7.81 | $7.89 | $7.89 | 70,197,720 |
| 2024-11-11 | $8.27 | $8.27 | $8.09 | $8.14 | $8.14 | 40,375,420 |
| 2024-11-08 | $8.47 | $8.54 | $8.21 | $8.30 | $8.30 | 41,328,870 |
| 2024-11-07 | $8.22 | $8.42 | $8.18 | $8.42 | $8.42 | 37,085,460 |
| 2024-11-06 | $8.26 | $8.38 | $8.20 | $8.24 | $8.24 | 34,975,850 |
| 2024-11-05 | $8.18 | $8.33 | $8.02 | $8.30 | $8.30 | 43,682,850 |
| 2024-11-04 | $8.24 | $8.24 | $8.06 | $8.21 | $8.21 | 20,344,180 |
| 2024-11-01 | $8.11 | $8.29 | $8.09 | $8.16 | $8.16 | 38,447,150 |
| 2024-10-31 | $8.02 | $8.26 | $8.00 | $8.12 | $8.12 | 38,779,420 |
| 2024-10-30 | $7.92 | $8.16 | $7.92 | $8.02 | $8.02 | 30,786,880 |
| 2024-10-29 | $8.35 | $8.42 | $7.97 | $7.98 | $7.98 | 60,735,310 |
| 2024-10-28 | $8.08 | $8.52 | $8.08 | $8.35 | $8.35 | 54,032,570 |
| 2024-10-25 | $8.14 | $8.16 | $7.91 | $7.97 | $7.97 | 42,769,060 |
| 2024-10-24 | $8.21 | $8.28 | $8.11 | $8.14 | $8.14 | 23,393,520 |
| 2024-10-23 | $8.42 | $8.46 | $8.26 | $8.30 | $8.30 | 25,511,370 |
| 2024-10-22 | $8.27 | $8.53 | $8.16 | $8.40 | $8.40 | 28,558,000 |
| 2024-10-21 | $8.21 | $8.35 | $8.11 | $8.25 | $8.25 | 29,629,760 |
| 2024-10-18 | $8.04 | $8.38 | $7.98 | $8.25 | $8.25 | 36,929,540 |
| 2024-10-17 | $8.08 | $8.35 | $8.03 | $8.05 | $8.05 | 31,594,540 |
| 2024-10-16 | $8.14 | $8.22 | $8.00 | $8.09 | $8.09 | 26,926,580 |
| 2024-10-15 | $8.23 | $8.51 | $8.14 | $8.16 | $8.16 | 34,948,250 |
| 2024-10-14 | $8.06 | $8.44 | $7.98 | $8.37 | $8.37 | 53,035,360 |
| 2024-10-11 | $8.75 | $8.80 | $8.01 | $8.06 | $8.06 | 79,964,190 |
| 2024-10-10 | $7.97 | $8.72 | $7.96 | $8.72 | $8.72 | 63,985,160 |
| 2024-10-09 | $8.68 | $8.68 | $7.93 | $7.93 | $7.93 | 60,988,150 |
| 2024-10-08 | $9.59 | $9.60 | $8.31 | $8.75 | $8.75 | 80,706,860 |
| 2024-09-30 | $8.62 | $8.94 | $8.36 | $8.76 | $8.76 | 61,010,550 |
| 2024-09-27 | $8.18 | $8.36 | $8.17 | $8.32 | $8.32 | 23,760,380 |
| 2024-09-26 | $7.77 | $8.16 | $7.75 | $8.16 | $8.16 | 37,913,280 |
| 2024-09-25 | $7.98 | $8.10 | $7.76 | $7.78 | $7.78 | 47,184,840 |
| 2024-09-24 | $7.54 | $8.00 | $7.54 | $7.94 | $7.94 | 43,792,930 |
| 2024-09-23 | $7.08 | $7.63 | $7.07 | $7.41 | $7.41 | 37,882,130 |
| 2024-09-20 | $7.15 | $7.15 | $7.04 | $7.12 | $7.12 | 16,792,480 |
| 2024-09-19 | $7.17 | $7.20 | $6.94 | $7.12 | $7.12 | 18,266,700 |
| 2024-09-18 | $7.01 | $7.19 | $6.98 | $7.15 | $7.15 | 16,280,730 |
| 2024-09-13 | $7.07 | $7.24 | $7.05 | $7.06 | $7.06 | 21,996,610 |
| 2024-09-12 | $7.12 | $7.17 | $7.02 | $7.05 | $7.05 | 16,089,540 |
| 2024-09-11 | $7.19 | $7.19 | $6.96 | $7.09 | $7.09 | 26,710,580 |
| 2024-09-10 | $7.35 | $7.46 | $7.12 | $7.23 | $7.23 | 28,916,380 |
| 2024-09-09 | $7.65 | $7.65 | $7.29 | $7.35 | $7.35 | 34,543,360 |
| 2024-09-06 | $7.79 | $7.79 | $7.60 | $7.62 | $7.62 | 15,318,680 |
| 2024-09-05 | $7.84 | $7.93 | $7.69 | $7.74 | $7.74 | 18,184,940 |
| 2024-09-04 | $8.01 | $8.01 | $7.81 | $7.82 | $7.82 | 24,355,550 |
| 2024-09-03 | $8.21 | $8.37 | $7.98 | $8.04 | $8.04 | 28,332,820 |
| 2024-09-02 | $8.10 | $8.37 | $8.00 | $8.25 | $8.25 | 28,026,860 |
| 2024-08-30 | $8.25 | $8.35 | $8.07 | $8.10 | $8.10 | 32,646,060 |
| 2024-08-29 | $8.27 | $8.30 | $8.12 | $8.25 | $8.25 | 17,018,980 |
| 2024-08-28 | $8.29 | $8.42 | $8.21 | $8.28 | $8.28 | 16,451,800 |
| 2024-08-27 | $8.23 | $8.37 | $8.18 | $8.28 | $8.28 | 13,254,560 |
| 2024-08-26 | $8.39 | $8.46 | $8.10 | $8.29 | $8.29 | 17,254,070 |
| 2024-08-23 | $8.27 | $8.46 | $8.21 | $8.42 | $8.42 | 25,704,530 |
| 2024-08-22 | $8.23 | $8.36 | $8.17 | $8.30 | $8.30 | 21,006,860 |
| 2024-08-21 | $8.35 | $8.38 | $8.00 | $8.29 | $8.29 | 27,048,710 |
| 2024-08-20 | $8.60 | $8.65 | $8.26 | $8.31 | $8.31 | 23,900,580 |
| 2024-08-19 | $8.62 | $8.85 | $8.55 | $8.64 | $8.64 | 20,047,060 |
| 2024-08-16 | $8.59 | $8.74 | $8.55 | $8.62 | $8.62 | 17,602,910 |
| 2024-08-15 | $8.48 | $8.72 | $8.38 | $8.60 | $8.60 | 17,284,770 |
| 2024-08-14 | $8.49 | $8.55 | $8.35 | $8.42 | $8.42 | 14,947,660 |
| 2024-08-13 | $8.68 | $8.74 | $8.37 | $8.52 | $8.52 | 25,357,370 |
| 2024-08-12 | $8.36 | $8.76 | $8.33 | $8.64 | $8.64 | 26,624,900 |
| 2024-08-09 | $8.20 | $8.57 | $8.20 | $8.35 | $8.35 | 29,188,620 |
| 2024-08-08 | $8.09 | $8.26 | $8.05 | $8.19 | $8.19 | 25,602,560 |
| 2024-08-07 | $7.91 | $8.16 | $7.90 | $8.14 | $8.14 | 32,620,900 |
| 2024-08-06 | $7.72 | $7.98 | $7.71 | $7.91 | $7.91 | 31,956,760 |
| 2024-08-05 | $8.07 | $8.09 | $7.62 | $7.70 | $7.70 | 44,726,440 |
| 2024-08-02 | $8.09 | $8.22 | $7.97 | $8.06 | $8.06 | 32,948,230 |
| 2024-08-01 | $8.69 | $8.77 | $8.10 | $8.13 | $8.13 | 53,051,560 |
| 2024-07-31 | $8.44 | $8.71 | $8.25 | $8.63 | $8.63 | 40,834,060 |
| 2024-07-30 | $8.82 | $8.82 | $8.45 | $8.49 | $8.49 | 16,770,320 |
| 2024-07-29 | $8.79 | $8.87 | $8.65 | $8.82 | $8.82 | 14,027,910 |
| 2024-07-26 | $8.66 | $8.90 | $8.51 | $8.79 | $8.79 | 19,878,560 |
| 2024-07-25 | $8.92 | $9.00 | $8.59 | $8.61 | $8.61 | 22,882,960 |
| 2024-07-24 | $8.94 | $9.09 | $8.76 | $9.02 | $9.02 | 19,010,500 |
| 2024-07-23 | $9.04 | $9.20 | $8.91 | $8.98 | $8.98 | 18,497,330 |
| 2024-07-22 | $8.84 | $9.08 | $8.62 | $9.04 | $9.04 | 25,134,640 |
| 2024-07-19 | $8.76 | $9.10 | $8.76 | $8.89 | $8.89 | 21,592,900 |
| 2024-07-18 | $8.75 | $8.85 | $8.47 | $8.84 | $8.84 | 35,308,430 |
| 2024-07-17 | $9.17 | $9.20 | $8.72 | $8.81 | $8.81 | 37,232,350 |
| 2024-07-16 | $9.45 | $9.45 | $9.07 | $9.18 | $9.18 | 30,280,270 |
| 2024-07-15 | $9.00 | $9.44 | $8.95 | $9.37 | $9.37 | 44,104,000 |
| 2024-07-12 | $9.83 | $9.89 | $8.88 | $9.05 | $9.05 | 77,231,940 |
| 2024-07-11 | $9.91 | $10.05 | $9.80 | $9.86 | $9.86 | 18,801,820 |
| 2024-07-10 | $10.36 | $10.40 | $9.78 | $9.94 | $9.94 | 31,456,860 |
| 2024-07-09 | $10.06 | $10.44 | $9.96 | $10.36 | $10.36 | 23,113,710 |
| 2024-07-08 | $9.96 | $10.23 | $9.90 | $10.08 | $10.08 | 18,390,450 |
| 2024-07-05 | $9.94 | $10.04 | $9.74 | $10.03 | $10.03 | 16,090,460 |
| 2024-07-04 | $10.04 | $10.18 | $9.86 | $9.93 | $9.93 | 19,983,600 |
| 2024-07-03 | $10.18 | $10.36 | $10.00 | $10.08 | $10.08 | 22,501,350 |
| 2024-07-02 | $10.22 | $10.38 | $10.01 | $10.20 | $10.20 | 15,820,880 |
| 2024-07-01 | $9.75 | $10.34 | $9.59 | $10.28 | $10.28 | 26,725,050 |
| 2024-06-28 | $9.58 | $9.88 | $9.52 | $9.75 | $9.75 | 23,612,380 |
| 2024-06-27 | $9.87 | $9.95 | $9.50 | $9.57 | $9.57 | 20,980,690 |
| 2024-06-26 | $9.88 | $9.92 | $9.65 | $9.88 | $9.88 | 19,887,390 |
| 2024-06-25 | $10.08 | $10.08 | $9.81 | $9.88 | $9.88 | 15,854,710 |
| 2024-06-24 | $10.16 | $10.18 | $9.87 | $9.95 | $9.95 | 18,379,870 |
| 2024-06-21 | $10.06 | $10.16 | $9.88 | $10.08 | $10.08 | 18,321,080 |
| 2024-06-20 | $9.82 | $10.27 | $9.82 | $10.20 | $10.20 | 29,792,960 |
| 2024-06-19 | $9.96 | $10.15 | $9.81 | $9.83 | $9.83 | 23,171,840 |
| 2024-06-18 | $10.03 | $10.10 | $9.86 | $10.00 | $10.00 | 14,978,830 |
| 2024-06-17 | $10.19 | $10.27 | $9.83 | $10.00 | $10.00 | 31,341,550 |
| 2024-06-14 | $10.22 | $10.38 | $10.16 | $10.29 | $10.29 | 17,308,620 |
| 2024-06-13 | $10.21 | $10.50 | $10.13 | $10.29 | $10.29 | 18,695,220 |
| 2024-06-12 | $10.10 | $10.35 | $9.92 | $10.28 | $10.28 | 25,793,800 |
| 2024-06-11 | $10.37 | $10.38 | $9.71 | $10.02 | $10.02 | 42,773,220 |
| 2024-06-07 | $10.11 | $10.40 | $10.07 | $10.37 | $10.37 | 22,029,330 |
| 2024-06-06 | $10.06 | $10.29 | $10.00 | $10.06 | $10.06 | 24,052,930 |
| 2024-06-05 | $10.25 | $10.33 | $10.03 | $10.07 | $10.07 | 17,196,620 |
| 2024-06-04 | $10.25 | $10.32 | $10.02 | $10.31 | $10.31 | 22,040,240 |
| 2024-06-03 | $10.44 | $10.54 | $10.12 | $10.22 | $10.22 | 25,226,380 |
| 2024-05-31 | $10.38 | $10.59 | $10.28 | $10.53 | $10.53 | 28,638,340 |
| 2024-05-30 | $10.10 | $10.71 | $10.07 | $10.33 | $10.33 | 46,349,030 |
| 2024-05-29 | $10.07 | $10.26 | $9.92 | $10.14 | $10.14 | 18,435,390 |
| 2024-05-28 | $9.91 | $10.14 | $9.90 | $10.07 | $10.07 | 23,642,360 |
| 2024-05-27 | $9.78 | $10.08 | $9.74 | $9.90 | $9.90 | 22,041,860 |
| 2024-05-24 | $9.80 | $10.08 | $9.60 | $9.69 | $9.69 | 34,164,990 |
| 2024-05-23 | $9.66 | $9.97 | $9.63 | $9.83 | $9.83 | 18,554,970 |
| 2024-05-22 | $10.26 | $10.33 | $9.82 | $9.87 | $9.87 | 25,124,280 |
| 2024-05-21 | $9.93 | $10.27 | $9.89 | $10.26 | $10.26 | 25,577,060 |
| 2024-05-20 | $9.69 | $10.03 | $9.65 | $9.97 | $9.97 | 20,817,000 |
| 2024-05-17 | $9.59 | $9.72 | $9.49 | $9.69 | $9.69 | 17,207,480 |
| 2024-05-16 | $9.73 | $9.84 | $9.53 | $9.56 | $9.56 | 17,459,570 |
| 2024-05-15 | $9.74 | $10.03 | $9.70 | $9.71 | $9.71 | 16,491,420 |
| 2024-05-14 | $9.88 | $9.92 | $9.55 | $9.74 | $9.74 | 34,166,890 |
| 2024-05-13 | $9.65 | $10.10 | $9.65 | $9.89 | $9.89 | 49,524,830 |
| 2024-05-10 | $9.24 | $9.77 | $9.20 | $9.70 | $9.70 | 39,561,780 |
| 2024-05-09 | $9.25 | $9.37 | $9.13 | $9.28 | $9.28 | 25,884,850 |
| 2024-05-08 | $9.17 | $9.42 | $9.07 | $9.30 | $9.30 | 38,299,490 |
| 2024-05-07 | $9.00 | $9.23 | $9.00 | $9.15 | $9.15 | 24,313,190 |
| 2024-05-06 | $9.00 | $9.03 | $8.73 | $8.96 | $8.96 | 33,367,910 |
| 2024-04-30 | $8.84 | $9.19 | $8.78 | $8.98 | $8.98 | 31,309,820 |
| 2024-04-29 | $8.90 | $8.95 | $8.56 | $8.80 | $8.80 | 42,748,080 |
| 2024-04-26 | $8.90 | $9.13 | $8.81 | $9.01 | $9.01 | 34,673,470 |
| 2024-04-25 | $8.98 | $9.09 | $8.72 | $8.87 | $8.87 | 27,819,920 |
| 2024-04-24 | $8.72 | $9.02 | $8.70 | $8.99 | $8.99 | 27,931,090 |
| 2024-04-23 | $8.79 | $8.94 | $8.42 | $8.71 | $8.71 | 39,556,130 |
| 2024-04-22 | $9.16 | $9.30 | $8.75 | $8.78 | $8.78 | 32,644,410 |
| 2024-04-19 | $8.91 | $9.20 | $8.87 | $9.16 | $9.16 | 30,328,510 |
| 2024-04-18 | $9.22 | $9.40 | $8.91 | $8.98 | $8.98 | 43,241,240 |
| 2024-04-17 | $9.12 | $9.36 | $9.03 | $9.20 | $9.20 | 25,737,210 |
| 2024-04-16 | $9.50 | $9.59 | $9.09 | $9.15 | $9.15 | 41,249,830 |
| 2024-04-15 | $9.43 | $9.79 | $9.21 | $9.58 | $9.58 | 45,395,240 |
| 2024-04-12 | $9.49 | $9.80 | $9.36 | $9.47 | $9.47 | 30,090,320 |
| 2024-04-11 | $9.13 | $9.80 | $9.06 | $9.55 | $9.55 | 46,401,150 |
| 2024-04-10 | $8.87 | $9.55 | $8.87 | $9.20 | $9.20 | 44,260,330 |
| 2024-04-09 | $8.70 | $8.99 | $8.60 | $8.94 | $8.94 | 32,875,840 |
| 2024-04-08 | $8.85 | $8.96 | $8.49 | $8.61 | $8.61 | 33,277,520 |
| 2024-04-03 | $8.65 | $8.93 | $8.56 | $8.90 | $8.90 | 30,863,020 |
| 2024-04-02 | $8.56 | $8.97 | $8.50 | $8.70 | $8.70 | 41,535,790 |
| 2024-04-01 | $8.70 | $8.76 | $8.38 | $8.57 | $8.57 | 36,973,980 |
| 2024-03-29 | $8.15 | $8.80 | $8.03 | $8.71 | $8.71 | 47,853,670 |
| 2024-03-28 | $7.92 | $8.21 | $7.76 | $8.15 | $8.15 | 38,957,930 |
| 2024-03-27 | $7.67 | $8.04 | $7.66 | $7.86 | $7.86 | 48,326,400 |
| 2024-03-26 | $7.93 | $7.96 | $7.52 | $7.66 | $7.66 | 52,394,790 |
| 2024-03-25 | $8.19 | $8.33 | $7.93 | $7.94 | $7.94 | 41,203,220 |
| 2024-03-22 | $7.99 | $8.33 | $7.97 | $8.20 | $8.20 | 46,603,440 |
| 2024-03-21 | $7.86 | $8.41 | $7.66 | $8.06 | $8.06 | 73,475,670 |
| 2024-03-20 | $7.75 | $8.08 | $7.75 | $7.99 | $7.99 | 37,520,880 |
| 2024-03-19 | $7.67 | $8.04 | $7.65 | $7.82 | $7.82 | 46,023,610 |
| 2024-03-18 | $7.68 | $7.77 | $7.52 | $7.72 | $7.72 | 51,607,240 |
| 2024-03-15 | $7.82 | $8.00 | $7.50 | $7.75 | $7.75 | 62,257,880 |
| 2024-03-14 | $7.42 | $8.00 | $7.39 | $7.93 | $7.93 | 75,368,640 |
| 2024-03-13 | $7.40 | $7.59 | $7.30 | $7.48 | $7.48 | 45,958,890 |
| 2024-03-12 | $8.00 | $8.00 | $7.39 | $7.46 | $7.46 | 107,116,680 |
| 2024-03-11 | $8.28 | $8.39 | $7.79 | $8.09 | $8.09 | 59,878,460 |
| 2024-03-08 | $8.04 | $8.27 | $7.87 | $8.24 | $8.24 | 39,551,360 |
| 2024-03-07 | $7.81 | $8.14 | $7.80 | $8.04 | $8.04 | 42,059,730 |
| 2024-03-06 | $7.60 | $8.14 | $7.60 | $7.96 | $7.96 | 55,679,320 |
| 2024-03-05 | $7.88 | $7.94 | $7.62 | $7.69 | $7.69 | 44,692,640 |
| 2024-03-04 | $7.60 | $7.98 | $7.55 | $7.87 | $7.87 | 63,875,780 |
| 2024-03-01 | $7.10 | $7.78 | $7.07 | $7.69 | $7.69 | 102,013,630 |
| 2024-02-29 | $6.70 | $7.09 | $6.67 | $7.07 | $7.07 | 73,143,750 |
| 2024-02-28 | $6.62 | $6.98 | $6.48 | $6.75 | $6.75 | 78,358,870 |
| 2024-02-27 | $6.48 | $6.66 | $6.42 | $6.66 | $6.66 | 41,041,170 |
| 2024-02-26 | $6.76 | $6.95 | $6.48 | $6.51 | $6.51 | 62,429,470 |
| 2024-02-23 | $6.63 | $6.86 | $6.57 | $6.78 | $6.78 | 66,717,750 |
| 2024-02-22 | $6.14 | $6.73 | $6.12 | $6.70 | $6.70 | 89,178,320 |
| 2024-02-21 | $6.17 | $6.27 | $6.10 | $6.13 | $6.13 | 45,210,370 |
| 2024-02-20 | $6.26 | $6.30 | $6.13 | $6.18 | $6.18 | 39,523,810 |
| 2024-02-19 | $5.90 | $6.33 | $5.81 | $6.31 | $6.31 | 71,063,350 |
| 2024-02-08 | $5.71 | $5.93 | $5.67 | $5.87 | $5.87 | 51,955,340 |
| 2024-02-07 | $5.58 | $5.78 | $5.51 | $5.69 | $5.69 | 50,262,210 |
| 2024-02-06 | $5.44 | $5.69 | $5.30 | $5.59 | $5.59 | 58,086,170 |
| 2024-02-05 | $5.64 | $5.72 | $5.40 | $5.49 | $5.49 | 52,292,450 |
| 2024-02-02 | $5.78 | $5.83 | $5.49 | $5.64 | $5.64 | 36,190,410 |
| 2024-02-01 | $5.87 | $5.96 | $5.72 | $5.75 | $5.75 | 45,722,060 |
| 2024-01-31 | $5.90 | $6.04 | $5.86 | $5.92 | $5.92 | 38,581,520 |
| 2024-01-30 | $6.03 | $6.12 | $5.92 | $5.93 | $5.93 | 34,369,360 |
| 2024-01-29 | $6.01 | $6.14 | $6.00 | $6.06 | $6.06 | 51,872,960 |
| 2024-01-26 | $5.90 | $6.07 | $5.83 | $6.00 | $6.00 | 59,249,670 |
| 2024-01-25 | $5.61 | $5.93 | $5.56 | $5.91 | $5.91 | 67,099,210 |
| 2024-01-24 | $5.30 | $5.57 | $5.29 | $5.53 | $5.53 | 52,055,040 |
| 2024-01-23 | $5.20 | $5.36 | $5.12 | $5.30 | $5.30 | 41,857,530 |
| 2024-01-22 | $5.45 | $5.47 | $5.17 | $5.22 | $5.22 | 37,323,770 |
| 2024-01-19 | $5.55 | $5.61 | $5.45 | $5.48 | $5.48 | 21,890,210 |
| 2024-01-18 | $5.63 | $5.66 | $5.40 | $5.56 | $5.56 | 50,283,500 |
| 2024-01-17 | $5.72 | $5.78 | $5.65 | $5.66 | $5.66 | 30,132,840 |
| 2024-01-16 | $5.76 | $5.86 | $5.64 | $5.74 | $5.74 | 29,104,490 |
| 2024-01-15 | $5.70 | $5.80 | $5.67 | $5.78 | $5.78 | 36,470,730 |
| 2024-01-12 | $5.77 | $5.86 | $5.62 | $5.74 | $5.74 | 68,293,800 |
| 2024-01-11 | $5.85 | $5.90 | $5.74 | $5.79 | $5.79 | 86,772,330 |
| 2024-01-10 | $6.02 | $6.08 | $5.96 | $6.03 | $6.03 | 39,575,780 |
| 2024-01-09 | $5.88 | $6.12 | $5.80 | $6.05 | $6.05 | 55,357,710 |
| 2024-01-08 | $5.85 | $5.93 | $5.76 | $5.89 | $5.89 | 45,853,920 |
| 2024-01-05 | $5.91 | $5.95 | $5.81 | $5.86 | $5.86 | 52,126,560 |
| 2024-01-04 | $5.70 | $5.94 | $5.70 | $5.91 | $5.91 | 72,778,550 |
| 2024-01-03 | $5.63 | $5.78 | $5.57 | $5.74 | $5.74 | 62,990,350 |
| 2024-01-02 | $5.30 | $5.73 | $5.28 | $5.64 | $5.64 | 81,686,590 |
| 2024-01-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-12-29 | $5.18 | $5.33 | $5.13 | $5.27 | $5.27 | 56,988,590 |
| 2023-12-28 | $5.42 | $5.43 | $5.08 | $5.16 | $5.16 | 74,714,270 |
| 2023-12-27 | $5.23 | $5.43 | $5.23 | $5.41 | $5.41 | 33,793,990 |
| 2023-12-26 | $5.37 | $5.45 | $5.24 | $5.25 | $5.25 | 33,086,850 |
| 2023-12-25 | $5.28 | $5.36 | $5.17 | $5.34 | $5.34 | 26,799,500 |
| 2023-12-22 | $5.23 | $5.38 | $5.22 | $5.27 | $5.27 | 34,840,520 |
| 2023-12-21 | $5.23 | $5.26 | $5.17 | $5.22 | $5.22 | 19,205,160 |
| 2023-12-20 | $5.25 | $5.34 | $5.23 | $5.24 | $5.24 | 24,190,090 |
| 2023-12-19 | $5.26 | $5.28 | $5.19 | $5.24 | $5.24 | 18,616,000 |
| 2023-12-18 | $5.26 | $5.30 | $5.20 | $5.24 | $5.24 | 15,774,760 |
| 2023-12-15 | $5.32 | $5.35 | $5.23 | $5.25 | $5.25 | 17,725,550 |
| 2023-12-14 | $5.34 | $5.36 | $5.27 | $5.32 | $5.32 | 21,917,280 |
| 2023-12-13 | $5.31 | $5.37 | $5.30 | $5.31 | $5.31 | 20,052,720 |
| 2023-12-12 | $5.30 | $5.33 | $5.25 | $5.32 | $5.32 | 17,094,150 |
| 2023-12-11 | $5.21 | $5.34 | $5.15 | $5.32 | $5.32 | 29,285,180 |
| 2023-12-08 | $5.25 | $5.31 | $5.20 | $5.20 | $5.20 | 23,179,300 |
| 2023-12-07 | $5.30 | $5.33 | $5.25 | $5.27 | $5.27 | 20,521,440 |
| 2023-12-06 | $5.29 | $5.33 | $5.25 | $5.31 | $5.31 | 20,237,530 |
| 2023-12-05 | $5.38 | $5.41 | $5.27 | $5.28 | $5.28 | 27,909,120 |
| 2023-12-04 | $5.37 | $5.42 | $5.32 | $5.39 | $5.39 | 31,771,960 |
| 2023-12-01 | $5.28 | $5.38 | $5.27 | $5.37 | $5.37 | 39,276,320 |
| 2023-11-30 | $5.28 | $5.30 | $5.22 | $5.25 | $5.25 | 25,164,480 |
| 2023-11-29 | $5.21 | $5.34 | $5.19 | $5.28 | $5.28 | 37,867,300 |
| 2023-11-28 | $5.22 | $5.23 | $5.12 | $5.18 | $5.18 | 28,023,240 |
| 2023-11-27 | $5.19 | $5.25 | $5.16 | $5.23 | $5.23 | 43,282,470 |
| 2023-11-24 | $5.12 | $5.22 | $5.11 | $5.15 | $5.15 | 36,046,130 |
| 2023-11-23 | $5.05 | $5.11 | $5.04 | $5.11 | $5.11 | 19,428,900 |
| 2023-11-22 | $5.07 | $5.10 | $5.01 | $5.06 | $5.06 | 19,838,100 |
| 2023-11-21 | $5.05 | $5.14 | $5.04 | $5.05 | $5.05 | 24,878,230 |
| 2023-11-20 | $5.03 | $5.05 | $4.98 | $5.03 | $5.03 | 23,303,200 |
| 2023-11-17 | $5.06 | $5.10 | $4.99 | $5.00 | $5.00 | 20,435,300 |
| 2023-11-16 | $5.03 | $5.08 | $5.00 | $5.05 | $5.05 | 24,037,300 |
| 2023-11-15 | $5.09 | $5.11 | $5.01 | $5.04 | $5.04 | 24,263,930 |
| 2023-11-14 | $5.10 | $5.11 | $4.99 | $5.07 | $5.07 | 36,636,650 |
| 2023-11-13 | $5.06 | $5.17 | $5.02 | $5.11 | $5.11 | 36,576,960 |
| 2023-11-10 | $4.91 | $5.08 | $4.90 | $5.04 | $5.04 | 45,726,340 |
| 2023-11-09 | $4.84 | $4.94 | $4.81 | $4.92 | $4.92 | 31,483,130 |
| 2023-11-08 | $4.77 | $4.89 | $4.76 | $4.84 | $4.84 | 34,005,010 |
| 2023-11-07 | $4.71 | $4.82 | $4.66 | $4.79 | $4.79 | 41,964,690 |
| 2023-11-06 | $4.83 | $4.84 | $4.67 | $4.72 | $4.72 | 40,952,950 |
| 2023-11-03 | $4.80 | $4.88 | $4.76 | $4.82 | $4.82 | 30,930,650 |
| 2023-11-02 | $4.80 | $4.84 | $4.78 | $4.78 | $4.78 | 25,496,000 |
| 2023-11-01 | $4.80 | $4.84 | $4.76 | $4.81 | $4.81 | 28,617,530 |
| 2023-10-31 | $4.76 | $4.84 | $4.75 | $4.81 | $4.81 | 31,185,650 |
| 2023-10-30 | $4.90 | $4.95 | $4.75 | $4.78 | $4.78 | 47,120,530 |
| 2023-10-27 | $4.93 | $4.96 | $4.90 | $4.92 | $4.92 | 26,395,350 |
| 2023-10-26 | $4.98 | $4.99 | $4.85 | $4.93 | $4.93 | 32,438,500 |
| 2023-10-25 | $5.07 | $5.12 | $4.99 | $4.99 | $4.99 | 29,034,200 |
| 2023-10-24 | $4.95 | $5.06 | $4.90 | $5.04 | $5.04 | 31,510,600 |
| 2023-10-23 | $4.94 | $5.01 | $4.77 | $4.93 | $4.93 | 33,906,870 |
| 2023-10-20 | $5.05 | $5.10 | $5.00 | $5.05 | $5.05 | 29,641,840 |
| 2023-10-19 | $5.08 | $5.12 | $4.98 | $5.04 | $5.04 | 24,630,430 |
| 2023-10-18 | $5.12 | $5.16 | $5.08 | $5.08 | $5.08 | 22,826,300 |
| 2023-10-17 | $5.05 | $5.14 | $5.01 | $5.13 | $5.13 | 30,468,760 |
| 2023-10-16 | $4.99 | $5.07 | $4.99 | $5.05 | $5.05 | 33,078,580 |
| 2023-10-13 | $4.93 | $5.00 | $4.90 | $4.97 | $4.97 | 25,338,970 |
| 2023-10-12 | $4.94 | $5.01 | $4.94 | $4.96 | $4.96 | 29,587,600 |
| 2023-10-11 | $4.97 | $4.99 | $4.89 | $4.94 | $4.94 | 38,638,400 |
| 2023-10-10 | $5.05 | $5.08 | $4.96 | $4.98 | $4.98 | 27,719,100 |
| 2023-10-09 | $4.98 | $5.08 | $4.92 | $5.05 | $5.05 | 35,517,960 |
| 2023-09-28 | $5.01 | $5.07 | $4.98 | $4.99 | $4.99 | 33,800,330 |
| 2023-09-27 | $5.02 | $5.04 | $4.94 | $4.96 | $4.96 | 34,549,700 |
| 2023-09-26 | $5.06 | $5.08 | $4.99 | $5.01 | $5.01 | 28,276,880 |
| 2023-09-25 | $5.05 | $5.10 | $5.01 | $5.06 | $5.06 | 30,065,800 |
| 2023-09-22 | $5.11 | $5.12 | $5.01 | $5.04 | $5.04 | 36,135,180 |
| 2023-09-21 | $5.08 | $5.13 | $5.06 | $5.09 | $5.09 | 36,153,510 |
| 2023-09-20 | $5.14 | $5.16 | $5.08 | $5.11 | $5.11 | 30,773,490 |
| 2023-09-19 | $5.13 | $5.19 | $5.11 | $5.15 | $5.15 | 35,915,640 |
| 2023-09-18 | $5.12 | $5.16 | $5.05 | $5.13 | $5.13 | 35,355,810 |
| 2023-09-15 | $5.13 | $5.17 | $5.08 | $5.10 | $5.10 | 52,577,770 |
| 2023-09-14 | $4.99 | $5.14 | $4.98 | $5.11 | $5.11 | 54,283,280 |
| 2023-09-13 | $4.99 | $5.07 | $4.96 | $4.98 | $4.98 | 34,143,360 |
| 2023-09-12 | $4.97 | $5.11 | $4.95 | $4.97 | $4.97 | 45,485,930 |
| 2023-09-11 | $4.88 | $5.04 | $4.88 | $4.95 | $4.95 | 53,410,590 |
| 2023-09-08 | $4.94 | $4.98 | $4.86 | $4.89 | $4.89 | 37,307,790 |
| 2023-09-07 | $4.91 | $5.05 | $4.91 | $4.96 | $4.96 | 50,280,530 |
| 2023-09-06 | $4.91 | $4.99 | $4.88 | $4.95 | $4.95 | 56,440,340 |
| 2023-09-05 | $4.93 | $4.97 | $4.86 | $4.93 | $4.93 | 49,006,400 |
| 2023-09-04 | $4.90 | $4.95 | $4.78 | $4.93 | $4.93 | 83,107,890 |
| 2023-09-01 | $4.70 | $4.86 | $4.68 | $4.84 | $4.84 | 69,643,280 |
| 2023-08-31 | $4.73 | $4.78 | $4.66 | $4.67 | $4.67 | 43,394,310 |
| 2023-08-30 | $4.65 | $4.84 | $4.63 | $4.70 | $4.70 | 74,800,080 |
| 2023-08-29 | $4.61 | $4.70 | $4.56 | $4.65 | $4.65 | 94,364,100 |
| 2023-08-28 | $4.48 | $4.65 | $4.45 | $4.62 | $4.62 | 162,344,590 |
| 2023-08-25 | $4.18 | $4.29 | $4.16 | $4.23 | $4.23 | 18,133,660 |
| 2023-08-24 | $4.23 | $4.28 | $4.18 | $4.19 | $4.19 | 16,929,360 |
| 2023-08-23 | $4.20 | $4.30 | $4.18 | $4.26 | $4.26 | 21,463,530 |
| 2023-08-22 | $4.18 | $4.22 | $4.15 | $4.19 | $4.19 | 14,430,180 |
| 2023-08-21 | $4.21 | $4.24 | $4.16 | $4.17 | $4.17 | 18,780,530 |
| 2023-08-18 | $4.22 | $4.27 | $4.20 | $4.22 | $4.22 | 16,954,920 |
| 2023-08-17 | $4.23 | $4.23 | $4.17 | $4.21 | $4.21 | 18,071,270 |
| 2023-08-16 | $4.25 | $4.27 | $4.22 | $4.24 | $4.24 | 10,198,000 |
| 2023-08-15 | $4.24 | $4.29 | $4.21 | $4.25 | $4.25 | 16,052,850 |
| 2023-08-14 | $4.24 | $4.25 | $4.19 | $4.23 | $4.23 | 17,701,420 |
| 2023-08-11 | $4.35 | $4.36 | $4.25 | $4.26 | $4.26 | 21,349,870 |
| 2023-08-10 | $4.27 | $4.36 | $4.25 | $4.35 | $4.35 | 22,632,760 |
| 2023-08-09 | $4.28 | $4.29 | $4.25 | $4.27 | $4.27 | 10,507,300 |
| 2023-08-08 | $4.29 | $4.30 | $4.25 | $4.28 | $4.28 | 12,653,150 |
| 2023-08-07 | $4.32 | $4.33 | $4.27 | $4.29 | $4.29 | 18,275,100 |
| 2023-08-04 | $4.31 | $4.36 | $4.31 | $4.32 | $4.32 | 21,700,000 |
| 2023-08-03 | $4.31 | $4.33 | $4.26 | $4.31 | $4.31 | 14,299,040 |
| 2023-08-02 | $4.37 | $4.38 | $4.28 | $4.32 | $4.32 | 24,452,560 |
| 2023-08-01 | $4.34 | $4.38 | $4.33 | $4.37 | $4.37 | 20,423,930 |
| 2023-07-31 | $4.30 | $4.35 | $4.30 | $4.34 | $4.34 | 20,839,250 |
| 2023-07-28 | $4.27 | $4.32 | $4.25 | $4.30 | $4.30 | 16,596,600 |
| 2023-07-27 | $4.38 | $4.40 | $4.35 | $4.36 | $4.25 | 13,938,330 |
| 2023-07-26 | $4.38 | $4.41 | $4.36 | $4.38 | $4.27 | 10,680,560 |
| 2023-07-25 | $4.33 | $4.39 | $4.32 | $4.37 | $4.26 | 16,344,780 |
| 2023-07-24 | $4.33 | $4.33 | $4.29 | $4.31 | $4.20 | 10,122,060 |
| 2023-07-21 | $4.36 | $4.36 | $4.31 | $4.32 | $4.21 | 12,398,720 |
| 2023-07-20 | $4.36 | $4.40 | $4.35 | $4.35 | $4.24 | 16,072,610 |
| 2023-07-19 | $4.35 | $4.37 | $4.32 | $4.35 | $4.24 | 10,825,600 |
| 2023-07-18 | $4.32 | $4.36 | $4.30 | $4.34 | $4.23 | 12,484,080 |
| 2023-07-17 | $4.37 | $4.37 | $4.29 | $4.33 | $4.22 | 16,097,100 |
| 2023-07-14 | $4.37 | $4.40 | $4.36 | $4.37 | $4.26 | 15,867,860 |
| 2023-07-13 | $4.38 | $4.41 | $4.35 | $4.37 | $4.26 | 16,432,900 |
| 2023-07-12 | $4.38 | $4.40 | $4.36 | $4.37 | $4.26 | 13,992,680 |
| 2023-07-11 | $4.40 | $4.41 | $4.36 | $4.38 | $4.27 | 18,802,870 |
| 2023-07-10 | $4.38 | $4.44 | $4.37 | $4.39 | $4.39 | 32,277,440 |
| 2023-07-07 | $4.29 | $4.42 | $4.28 | $4.37 | $4.37 | 43,832,000 |
| 2023-07-06 | $4.29 | $4.30 | $4.25 | $4.28 | $4.28 | 15,929,600 |
| 2023-07-05 | $4.29 | $4.30 | $4.27 | $4.29 | $4.29 | 17,814,660 |
| 2023-07-04 | $4.30 | $4.31 | $4.26 | $4.28 | $4.28 | 16,415,420 |
| 2023-07-03 | $4.27 | $4.31 | $4.25 | $4.29 | $4.29 | 25,317,290 |
| 2023-06-30 | $4.25 | $4.29 | $4.24 | $4.25 | $4.25 | 17,871,360 |
| 2023-06-29 | $4.26 | $4.30 | $4.23 | $4.25 | $4.25 | 21,987,900 |
| 2023-06-28 | $4.17 | $4.31 | $4.17 | $4.27 | $4.27 | 36,023,010 |
| 2023-06-27 | $4.08 | $4.18 | $4.08 | $4.17 | $4.17 | 18,481,500 |
| 2023-06-26 | $4.07 | $4.11 | $4.05 | $4.10 | $4.10 | 19,505,170 |
| 2023-06-21 | $4.12 | $4.14 | $4.08 | $4.09 | $4.09 | 16,152,750 |
| 2023-06-20 | $4.16 | $4.19 | $4.12 | $4.12 | $4.12 | 19,024,290 |
| 2023-06-19 | $4.11 | $4.26 | $4.09 | $4.17 | $4.17 | 51,099,720 |
| 2023-06-16 | $4.09 | $4.12 | $4.09 | $4.12 | $4.12 | 16,502,180 |
| 2023-06-15 | $4.07 | $4.09 | $4.05 | $4.09 | $4.09 | 15,284,820 |
| 2023-06-14 | $4.09 | $4.10 | $4.06 | $4.07 | $4.07 | 12,776,200 |
| 2023-06-13 | $4.10 | $4.11 | $4.07 | $4.08 | $4.08 | 14,165,380 |
| 2023-06-12 | $4.10 | $4.12 | $4.08 | $4.10 | $4.10 | 14,459,350 |
| 2023-06-09 | $4.11 | $4.13 | $4.08 | $4.09 | $4.09 | 14,415,130 |
| 2023-06-08 | $4.07 | $4.10 | $4.06 | $4.10 | $4.10 | 14,804,940 |
| 2023-06-07 | $4.08 | $4.10 | $4.06 | $4.07 | $4.07 | 16,955,030 |
| 2023-06-06 | $4.11 | $4.14 | $4.07 | $4.08 | $4.08 | 21,679,970 |
| 2023-06-05 | $4.12 | $4.12 | $4.09 | $4.11 | $4.11 | 13,201,900 |
| 2023-06-02 | $4.09 | $4.13 | $4.09 | $4.11 | $4.11 | 18,531,400 |
| 2023-06-01 | $4.09 | $4.12 | $4.08 | $4.09 | $4.09 | 20,147,260 |
| 2023-05-31 | $4.15 | $4.17 | $4.09 | $4.10 | $4.10 | 24,977,150 |
| 2023-05-30 | $4.15 | $4.19 | $4.12 | $4.17 | $4.17 | 15,097,380 |
| 2023-05-29 | $4.16 | $4.18 | $4.12 | $4.16 | $4.16 | 15,811,090 |
| 2023-05-26 | $4.14 | $4.17 | $4.09 | $4.16 | $4.16 | 18,867,550 |
| 2023-05-25 | $4.18 | $4.21 | $4.13 | $4.16 | $4.16 | 17,279,050 |
| 2023-05-24 | $4.25 | $4.25 | $4.18 | $4.19 | $4.19 | 15,862,620 |
| 2023-05-23 | $4.30 | $4.32 | $4.25 | $4.25 | $4.25 | 14,065,990 |
| 2023-05-22 | $4.30 | $4.34 | $4.27 | $4.30 | $4.30 | 19,205,160 |
| 2023-05-19 | $4.39 | $4.40 | $4.31 | $4.32 | $4.32 | 22,572,440 |
| 2023-05-18 | $4.40 | $4.42 | $4.39 | $4.40 | $4.40 | 15,078,700 |
| 2023-05-17 | $4.37 | $4.42 | $4.34 | $4.40 | $4.40 | 22,522,080 |
| 2023-05-16 | $4.38 | $4.44 | $4.36 | $4.37 | $4.37 | 26,271,620 |
| 2023-05-15 | $4.35 | $4.38 | $4.33 | $4.38 | $4.38 | 19,826,350 |
| 2023-05-12 | $4.38 | $4.39 | $4.33 | $4.34 | $4.34 | 19,311,770 |
| 2023-05-11 | $4.33 | $4.39 | $4.32 | $4.38 | $4.38 | 20,189,040 |
| 2023-05-10 | $4.36 | $4.38 | $4.31 | $4.33 | $4.33 | 26,761,760 |
| 2023-05-09 | $4.33 | $4.41 | $4.33 | $4.34 | $4.34 | 56,870,180 |
| 2023-05-08 | $4.25 | $4.35 | $4.25 | $4.33 | $4.33 | 41,362,610 |
| 2023-05-05 | $4.23 | $4.25 | $4.20 | $4.24 | $4.24 | 23,406,700 |
| 2023-05-04 | $4.14 | $4.23 | $4.13 | $4.22 | $4.22 | 29,990,030 |
| 2023-05-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2023-05-02 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2023-04-28 | $4.11 | $4.16 | $4.09 | $4.15 | $4.15 | 15,826,260 |
| 2023-04-27 | $4.11 | $4.13 | $4.07 | $4.13 | $4.13 | 15,305,680 |
| 2023-04-26 | $4.06 | $4.12 | $4.04 | $4.09 | $4.09 | 15,921,570 |
| 2023-04-25 | $4.11 | $4.13 | $4.05 | $4.08 | $4.08 | 21,036,680 |
| 2023-04-24 | $4.12 | $4.15 | $4.08 | $4.10 | $4.10 | 16,691,240 |
| 2023-04-21 | $4.18 | $4.21 | $4.13 | $4.14 | $4.14 | 20,723,300 |
| 2023-04-20 | $4.22 | $4.22 | $4.14 | $4.19 | $4.19 | 23,393,940 |
| 2023-04-19 | $4.23 | $4.25 | $4.21 | $4.23 | $4.23 | 25,539,490 |
| 2023-04-18 | $4.19 | $4.24 | $4.17 | $4.23 | $4.23 | 30,876,460 |
| 2023-04-17 | $4.11 | $4.19 | $4.09 | $4.19 | $4.19 | 29,572,610 |
| 2023-04-14 | $4.09 | $4.11 | $4.07 | $4.10 | $4.10 | 17,291,930 |
| 2023-04-13 | $4.11 | $4.12 | $4.08 | $4.09 | $4.09 | 12,704,890 |
| 2023-04-12 | $4.08 | $4.13 | $4.07 | $4.10 | $4.10 | 14,247,930 |
| 2023-04-11 | $4.09 | $4.09 | $4.04 | $4.08 | $4.08 | 14,243,740 |
| 2023-04-10 | $4.09 | $4.09 | $4.06 | $4.06 | $4.06 | 12,816,860 |
| 2023-04-07 | $4.08 | $4.10 | $4.07 | $4.09 | $4.09 | 10,060,590 |
| 2023-04-06 | $4.13 | $4.13 | $4.07 | $4.08 | $4.08 | 19,051,900 |
| 2023-04-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2023-04-04 | $4.14 | $4.16 | $4.11 | $4.13 | $4.13 | 16,154,860 |
| 2023-04-03 | $4.14 | $4.18 | $4.13 | $4.14 | $4.14 | 14,622,490 |
| 2023-03-31 | $4.16 | $4.18 | $4.11 | $4.13 | $4.13 | 15,960,600 |
| 2023-03-30 | $4.11 | $4.17 | $4.06 | $4.16 | $4.16 | 22,214,110 |
| 2023-03-29 | $4.15 | $4.16 | $4.09 | $4.10 | $4.10 | 14,250,000 |
| 2023-03-28 | $4.17 | $4.18 | $4.13 | $4.14 | $4.14 | 13,514,430 |
| 2023-03-27 | $4.20 | $4.20 | $4.15 | $4.16 | $4.16 | 17,131,330 |
| 2023-03-24 | $4.23 | $4.23 | $4.18 | $4.20 | $4.20 | 18,591,950 |
| 2023-03-23 | $4.18 | $4.23 | $4.16 | $4.22 | $4.22 | 18,647,870 |
| 2023-03-22 | $4.16 | $4.20 | $4.15 | $4.19 | $4.19 | 18,991,900 |
| 2023-03-21 | $4.15 | $4.16 | $4.12 | $4.15 | $4.15 | 16,300,660 |
| 2023-03-20 | $4.16 | $4.20 | $4.13 | $4.14 | $4.14 | 21,707,010 |
| 2023-03-17 | $4.15 | $4.20 | $4.14 | $4.17 | $4.17 | 14,318,490 |
| 2023-03-16 | $4.22 | $4.22 | $4.14 | $4.14 | $4.14 | 22,634,230 |
| 2023-03-15 | $4.20 | $4.25 | $4.18 | $4.24 | $4.24 | 16,720,410 |
| 2023-03-14 | $4.24 | $4.26 | $4.16 | $4.18 | $4.18 | 22,330,660 |
| 2023-03-13 | $4.26 | $4.31 | $4.22 | $4.23 | $4.23 | 33,554,810 |
| 2023-03-10 | $4.35 | $4.36 | $4.25 | $4.26 | $4.26 | 22,150,350 |
| 2023-03-09 | $4.37 | $4.40 | $4.35 | $4.36 | $4.36 | 12,352,500 |
| 2023-03-08 | $4.36 | $4.38 | $4.34 | $4.36 | $4.36 | 14,658,380 |
| 2023-03-07 | $4.40 | $4.45 | $4.37 | $4.37 | $4.37 | 25,336,610 |
| 2023-03-06 | $4.45 | $4.48 | $4.38 | $4.39 | $4.39 | 21,841,850 |
| 2023-03-03 | $4.43 | $4.47 | $4.41 | $4.45 | $4.45 | 19,693,210 |
| 2023-03-02 | $4.42 | $4.46 | $4.39 | $4.44 | $4.44 | 25,931,910 |
| 2023-03-01 | $4.38 | $4.42 | $4.36 | $4.42 | $4.42 | 19,852,310 |
| 2023-02-28 | $4.39 | $4.40 | $4.34 | $4.39 | $4.39 | 15,338,700 |
| 2023-02-27 | $4.38 | $4.44 | $4.37 | $4.39 | $4.39 | 21,346,790 |
| 2023-02-24 | $4.40 | $4.42 | $4.35 | $4.38 | $4.38 | 16,888,970 |
| 2023-02-23 | $4.47 | $4.49 | $4.38 | $4.40 | $4.40 | 32,581,240 |
| 2023-02-22 | $4.38 | $4.43 | $4.36 | $4.41 | $4.41 | 31,872,800 |
| 2023-02-21 | $4.36 | $4.43 | $4.34 | $4.38 | $4.38 | 28,889,460 |
| 2023-02-20 | $4.28 | $4.34 | $4.28 | $4.34 | $4.34 | 24,541,300 |
| 2023-02-17 | $4.24 | $4.30 | $4.23 | $4.28 | $4.28 | 16,025,060 |
| 2023-02-16 | $4.30 | $4.32 | $4.20 | $4.24 | $4.24 | 22,170,110 |
| 2023-02-15 | $4.33 | $4.35 | $4.29 | $4.30 | $4.30 | 13,586,500 |
| 2023-02-14 | $4.32 | $4.36 | $4.29 | $4.34 | $4.34 | 20,191,910 |
| 2023-02-13 | $4.29 | $4.33 | $4.28 | $4.32 | $4.32 | 17,862,850 |
| 2023-02-10 | $4.29 | $4.34 | $4.26 | $4.31 | $4.31 | 23,125,920 |
| 2023-02-09 | $4.26 | $4.30 | $4.25 | $4.30 | $4.30 | 15,730,500 |
| 2023-02-08 | $4.32 | $4.33 | $4.26 | $4.27 | $4.27 | 11,250,460 |
| 2023-02-07 | $4.29 | $4.34 | $4.27 | $4.32 | $4.32 | 18,314,900 |
| 2023-02-06 | $4.30 | $4.32 | $4.27 | $4.30 | $4.30 | 15,429,300 |
| 2023-02-03 | $4.37 | $4.37 | $4.29 | $4.32 | $4.32 | 19,985,430 |
| 2023-02-02 | $4.35 | $4.40 | $4.31 | $4.37 | $4.37 | 29,376,680 |
| 2023-02-01 | $4.33 | $4.36 | $4.29 | $4.35 | $4.35 | 19,745,290 |
| 2023-01-31 | $4.27 | $4.35 | $4.25 | $4.33 | $4.33 | 27,283,950 |
| 2023-01-30 | $4.28 | $4.29 | $4.22 | $4.26 | $4.26 | 31,093,670 |
| 2023-01-20 | $4.17 | $4.25 | $4.16 | $4.24 | $4.24 | 30,328,180 |
| 2023-01-19 | $4.16 | $4.20 | $4.15 | $4.17 | $4.17 | 15,006,720 |
| 2023-01-18 | $4.13 | $4.18 | $4.13 | $4.16 | $4.16 | 17,166,900 |
| 2023-01-17 | $4.12 | $4.16 | $4.11 | $4.13 | $4.13 | 13,572,210 |
| 2023-01-16 | $4.10 | $4.14 | $4.08 | $4.13 | $4.13 | 21,571,210 |
| 2023-01-13 | $4.13 | $4.17 | $4.07 | $4.11 | $4.11 | 25,024,690 |
| 2023-01-12 | $4.14 | $4.14 | $4.08 | $4.12 | $4.12 | 29,489,800 |
| 2023-01-11 | $4.10 | $4.22 | $4.10 | $4.21 | $4.21 | 39,222,270 |
| 2023-01-10 | $4.17 | $4.18 | $4.09 | $4.11 | $4.11 | 30,379,670 |
| 2023-01-09 | $4.18 | $4.21 | $4.16 | $4.18 | $4.18 | 19,953,900 |
| 2023-01-06 | $4.17 | $4.20 | $4.16 | $4.18 | $4.18 | 18,246,920 |
| 2023-01-05 | $4.20 | $4.21 | $4.15 | $4.18 | $4.18 | 16,749,700 |
| 2023-01-04 | $4.22 | $4.23 | $4.16 | $4.18 | $4.18 | 12,691,310 |
| 2023-01-03 | $4.17 | $4.23 | $4.15 | $4.22 | $4.22 | 13,630,120 |
| 2023-01-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2022-12-30 | $4.17 | $4.19 | $4.15 | $4.19 | $4.19 | 7,526,570 |
| 2022-12-29 | $4.22 | $4.24 | $4.15 | $4.16 | $4.16 | 10,914,100 |
| 2022-12-28 | $4.22 | $4.28 | $4.20 | $4.24 | $4.24 | 9,363,750 |
| 2022-12-27 | $4.21 | $4.25 | $4.20 | $4.25 | $4.25 | 9,946,050 |
| 2022-12-26 | $4.17 | $4.19 | $4.15 | $4.19 | $4.19 | 6,857,640 |
| 2022-12-23 | $4.17 | $4.21 | $4.13 | $4.16 | $4.16 | 12,573,740 |
| 2022-12-22 | $4.29 | $4.31 | $4.16 | $4.18 | $4.18 | 14,927,860 |
| 2022-12-21 | $4.26 | $4.31 | $4.23 | $4.28 | $4.28 | 11,911,640 |
| 2022-12-20 | $4.22 | $4.29 | $4.20 | $4.27 | $4.27 | 13,194,950 |
| 2022-12-19 | $4.35 | $4.38 | $4.20 | $4.23 | $4.23 | 21,023,020 |
| 2022-12-16 | $4.34 | $4.44 | $4.33 | $4.37 | $4.37 | 15,769,470 |
| 2022-12-15 | $4.41 | $4.42 | $4.35 | $4.36 | $4.36 | 14,051,170 |
| 2022-12-14 | $4.44 | $4.45 | $4.40 | $4.42 | $4.42 | 12,047,590 |
| 2022-12-13 | $4.42 | $4.46 | $4.40 | $4.42 | $4.42 | 12,775,410 |
| 2022-12-12 | $4.51 | $4.55 | $4.40 | $4.41 | $4.41 | 23,130,360 |
| 2022-12-09 | $4.49 | $4.53 | $4.46 | $4.52 | $4.52 | 18,228,520 |
| 2022-12-08 | $4.50 | $4.53 | $4.47 | $4.49 | $4.49 | 14,103,640 |
| 2022-12-07 | $4.57 | $4.60 | $4.48 | $4.50 | $4.50 | 23,093,200 |
| 2022-12-06 | $4.59 | $4.63 | $4.54 | $4.57 | $4.57 | 22,687,320 |
| 2022-12-05 | $4.54 | $4.61 | $4.52 | $4.60 | $4.60 | 33,248,470 |
| 2022-12-01 | $4.58 | $4.60 | $4.49 | $4.50 | $4.50 | 29,005,710 |
| 2022-11-30 | $4.52 | $4.59 | $4.50 | $4.55 | $4.55 | 34,791,080 |
| 2022-11-29 | $4.41 | $4.51 | $4.41 | $4.50 | $4.50 | 31,090,050 |
| 2022-11-28 | $4.42 | $4.42 | $4.36 | $4.41 | $4.41 | 23,476,880 |
| 2022-11-25 | $4.39 | $4.48 | $4.37 | $4.46 | $4.46 | 30,379,060 |
| 2022-11-24 | $4.38 | $4.40 | $4.35 | $4.39 | $4.39 | 18,085,100 |
| 2022-11-23 | $4.32 | $4.38 | $4.31 | $4.37 | $4.37 | 25,269,570 |
| 2022-11-22 | $4.28 | $4.35 | $4.27 | $4.31 | $4.31 | 21,991,780 |
| 2022-11-21 | $4.31 | $4.31 | $4.24 | $4.28 | $4.28 | 15,862,670 |
| 2022-11-18 | $4.37 | $4.38 | $4.32 | $4.32 | $4.32 | 18,040,270 |
| 2022-11-17 | $4.40 | $4.41 | $4.33 | $4.36 | $4.36 | 22,661,620 |
| 2022-11-16 | $4.40 | $4.43 | $4.38 | $4.40 | $4.40 | 19,116,590 |
| 2022-11-15 | $4.34 | $4.40 | $4.32 | $4.40 | $4.40 | 20,779,420 |
| 2022-11-14 | $4.44 | $4.48 | $4.35 | $4.36 | $4.36 | 29,656,810 |
| 2022-11-11 | $4.41 | $4.44 | $4.36 | $4.42 | $4.42 | 31,605,830 |
| 2022-11-10 | $4.33 | $4.35 | $4.28 | $4.34 | $4.34 | 19,158,650 |
| 2022-11-09 | $4.38 | $4.39 | $4.34 | $4.35 | $4.35 | 13,134,320 |
| 2022-11-08 | $4.42 | $4.42 | $4.36 | $4.38 | $4.38 | 17,803,430 |
| 2022-11-07 | $4.38 | $4.43 | $4.37 | $4.41 | $4.41 | 24,065,950 |
| 2022-11-04 | $4.28 | $4.39 | $4.27 | $4.36 | $4.36 | 25,117,510 |
| 2022-11-03 | $4.28 | $4.30 | $4.24 | $4.27 | $4.27 | 12,750,040 |
| 2022-11-02 | $4.23 | $4.31 | $4.23 | $4.31 | $4.31 | 20,408,970 |
| 2022-11-01 | $4.18 | $4.25 | $4.17 | $4.25 | $4.25 | 21,083,240 |
| 2022-10-31 | $4.19 | $4.25 | $4.14 | $4.18 | $4.18 | 18,876,330 |
| 2022-10-28 | $4.27 | $4.29 | $4.17 | $4.18 | $4.18 | 23,029,950 |
| 2022-10-27 | $4.27 | $4.32 | $4.27 | $4.29 | $4.29 | 20,794,970 |
| 2022-10-26 | $4.25 | $4.31 | $4.22 | $4.26 | $4.26 | 21,422,280 |
| 2022-10-25 | $4.22 | $4.28 | $4.16 | $4.25 | $4.25 | 19,987,960 |
| 2022-10-24 | $4.35 | $4.40 | $4.23 | $4.25 | $4.25 | 25,846,490 |
| 2022-10-21 | $4.37 | $4.40 | $4.34 | $4.34 | $4.34 | 21,646,720 |
| 2022-10-20 | $4.42 | $4.46 | $4.34 | $4.37 | $4.37 | 32,364,990 |
| 2022-10-19 | $4.49 | $4.53 | $4.44 | $4.47 | $4.47 | 26,898,550 |
| 2022-10-18 | $4.52 | $4.56 | $4.47 | $4.49 | $4.49 | 33,759,580 |
| 2022-10-17 | $4.50 | $4.54 | $4.41 | $4.52 | $4.52 | 49,646,330 |
| 2022-10-14 | $4.46 | $4.49 | $4.43 | $4.46 | $4.46 | 40,740,790 |
| 2022-10-13 | $4.57 | $4.58 | $4.39 | $4.44 | $4.44 | 70,785,030 |
| 2022-10-12 | $4.61 | $4.63 | $4.44 | $4.62 | $4.62 | 61,946,050 |
| 2022-10-11 | $4.69 | $4.74 | $4.53 | $4.65 | $4.65 | 59,862,670 |
| 2022-10-10 | $4.84 | $4.92 | $4.74 | $4.78 | $4.78 | 44,331,080 |
| 2022-09-30 | $4.61 | $4.80 | $4.61 | $4.74 | $4.74 | 43,092,150 |
| 2022-09-29 | $4.64 | $4.74 | $4.60 | $4.65 | $4.65 | 50,844,040 |
| 2022-09-28 | $4.68 | $4.76 | $4.56 | $4.56 | $4.56 | 40,453,930 |
| 2022-09-27 | $4.75 | $4.83 | $4.57 | $4.69 | $4.69 | 50,138,520 |
| 2022-09-26 | $4.94 | $4.95 | $4.71 | $4.73 | $4.73 | 39,863,610 |
| 2022-09-23 | $4.97 | $5.11 | $4.95 | $4.97 | $4.97 | 55,355,860 |
| 2022-09-22 | $4.85 | $5.00 | $4.85 | $5.00 | $5.00 | 43,433,230 |
| 2022-09-21 | $4.86 | $4.90 | $4.82 | $4.89 | $4.89 | 23,872,300 |
| 2022-09-20 | $4.81 | $4.93 | $4.79 | $4.86 | $4.86 | 37,491,210 |
| 2022-09-19 | $4.74 | $4.85 | $4.72 | $4.77 | $4.77 | 32,362,130 |
| 2022-09-16 | $4.91 | $5.00 | $4.75 | $4.75 | $4.75 | 63,613,610 |
| 2022-09-15 | $5.04 | $5.14 | $4.88 | $4.97 | $4.97 | 60,183,510 |
| 2022-09-14 | $5.01 | $5.09 | $4.97 | $5.00 | $5.00 | 40,998,430 |
| 2022-09-13 | $5.21 | $5.23 | $5.06 | $5.08 | $5.08 | 42,714,080 |
| 2022-09-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-09-09 | $5.15 | $5.22 | $5.10 | $5.19 | $5.19 | 40,455,890 |
| 2022-09-08 | $5.17 | $5.20 | $5.07 | $5.15 | $5.15 | 39,707,930 |
| 2022-09-07 | $5.18 | $5.25 | $5.13 | $5.20 | $5.20 | 50,372,090 |
| 2022-09-06 | $5.12 | $5.22 | $5.10 | $5.19 | $5.19 | 69,770,070 |
| 2022-09-05 | $4.96 | $5.15 | $4.95 | $5.13 | $5.13 | 78,853,740 |
| 2022-09-02 | $5.00 | $5.06 | $4.89 | $4.93 | $4.93 | 49,279,020 |
| 2022-09-01 | $4.88 | $5.06 | $4.86 | $4.96 | $4.96 | 58,044,150 |
| 2022-08-31 | $5.07 | $5.07 | $4.86 | $4.87 | $4.87 | 64,266,800 |
| 2022-08-30 | $5.25 | $5.25 | $5.00 | $5.07 | $5.07 | 81,454,390 |
| 2022-08-29 | $4.97 | $5.34 | $4.92 | $5.26 | $5.26 | 95,641,440 |
| 2022-08-26 | $5.11 | $5.18 | $5.02 | $5.03 | $5.03 | 94,986,870 |
| 2022-08-25 | $5.05 | $5.26 | $5.01 | $5.24 | $5.24 | 105,503,920 |
| 2022-08-24 | $5.11 | $5.16 | $5.01 | $5.02 | $5.02 | 57,343,440 |
| 2022-08-23 | $5.06 | $5.11 | $5.00 | $5.09 | $5.09 | 77,095,530 |
| 2022-08-22 | $5.07 | $5.13 | $5.05 | $5.08 | $5.08 | 59,765,150 |
| 2022-08-19 | $4.99 | $5.11 | $4.97 | $5.07 | $5.07 | 76,551,780 |
| 2022-08-18 | $5.00 | $5.04 | $4.92 | $4.99 | $4.99 | 26,053,840 |
| 2022-08-17 | $5.02 | $5.07 | $4.97 | $5.03 | $5.03 | 35,290,250 |
| 2022-08-16 | $4.95 | $5.01 | $4.90 | $5.00 | $5.00 | 37,274,670 |
| 2022-08-15 | $4.88 | $4.99 | $4.86 | $4.95 | $4.95 | 44,058,550 |
| 2022-08-12 | $4.84 | $4.92 | $4.82 | $4.87 | $4.87 | 23,644,730 |
| 2022-08-11 | $4.78 | $4.83 | $4.76 | $4.82 | $4.82 | 18,517,540 |
| 2022-08-10 | $4.82 | $4.85 | $4.74 | $4.77 | $4.77 | 21,626,380 |
| 2022-08-09 | $4.72 | $4.85 | $4.71 | $4.84 | $4.84 | 30,803,020 |
| 2022-08-08 | $4.64 | $4.76 | $4.63 | $4.73 | $4.73 | 19,024,820 |
| 2022-08-05 | $4.66 | $4.69 | $4.61 | $4.69 | $4.69 | 14,556,560 |
| 2022-08-04 | $4.65 | $4.68 | $4.56 | $4.67 | $4.67 | 19,617,750 |
| 2022-08-03 | $4.69 | $4.74 | $4.63 | $4.67 | $4.67 | 22,828,750 |
| 2022-08-02 | $4.83 | $4.84 | $4.53 | $4.74 | $4.74 | 45,477,300 |
| 2022-08-01 | $4.85 | $4.91 | $4.82 | $4.88 | $4.88 | 22,139,420 |
| 2022-07-29 | $4.93 | $4.97 | $4.85 | $4.87 | $4.87 | 29,496,800 |
| 2022-07-28 | $4.93 | $4.96 | $4.89 | $4.94 | $4.94 | 27,581,350 |
| 2022-07-27 | $4.88 | $4.91 | $4.84 | $4.90 | $4.90 | 19,236,640 |
| 2022-07-26 | $4.89 | $4.91 | $4.85 | $4.91 | $4.91 | 17,178,500 |
| 2022-07-25 | $4.92 | $4.93 | $4.87 | $4.90 | $4.90 | 15,777,610 |
| 2022-07-22 | $4.90 | $4.93 | $4.88 | $4.92 | $4.92 | 18,766,720 |
| 2022-07-21 | $5.02 | $5.02 | $4.87 | $4.94 | $4.94 | 42,834,560 |
| 2022-07-20 | $5.01 | $5.05 | $4.98 | $5.03 | $5.03 | 25,192,480 |
| 2022-07-19 | $5.02 | $5.05 | $4.95 | $5.03 | $5.03 | 36,466,150 |
| 2022-07-18 | $4.95 | $5.03 | $4.92 | $5.03 | $5.03 | 44,405,670 |
| 2022-07-15 | $4.90 | $5.04 | $4.88 | $4.93 | $4.93 | 43,506,230 |
| 2022-07-14 | $4.94 | $4.96 | $4.87 | $4.95 | $4.95 | 33,358,030 |
| 2022-07-13 | $4.86 | $4.95 | $4.81 | $4.95 | $4.95 | 36,728,460 |
| 2022-07-12 | $4.97 | $5.01 | $4.87 | $4.94 | $4.94 | 49,604,130 |
| 2022-07-11 | $5.16 | $5.16 | $4.97 | $5.07 | $5.00 | 73,952,430 |
| 2022-07-08 | $5.06 | $5.35 | $5.06 | $5.26 | $5.19 | 111,616,560 |
| 2022-07-07 | $4.97 | $5.09 | $4.90 | $5.01 | $4.94 | 45,516,750 |
| 2022-07-06 | $5.22 | $5.23 | $4.89 | $4.97 | $4.90 | 92,908,430 |
| 2022-07-05 | $5.19 | $5.37 | $5.18 | $5.34 | $5.27 | 59,124,650 |
| 2022-07-04 | $5.08 | $5.21 | $5.06 | $5.16 | $5.09 | 36,791,620 |
| 2022-07-01 | $5.08 | $5.18 | $4.93 | $5.12 | $5.05 | 42,015,240 |
| 2022-06-30 | $5.16 | $5.20 | $5.09 | $5.10 | $5.03 | 34,569,430 |
| 2022-06-29 | $5.24 | $5.34 | $5.15 | $5.17 | $5.10 | 52,943,790 |
| 2022-06-28 | $5.08 | $5.26 | $5.08 | $5.24 | $5.17 | 55,232,690 |
| 2022-06-27 | $4.91 | $5.10 | $4.90 | $5.10 | $5.03 | 50,740,550 |
| 2022-06-24 | $4.95 | $5.01 | $4.86 | $4.90 | $4.83 | 33,941,980 |
| 2022-06-23 | $4.85 | $4.96 | $4.77 | $4.94 | $4.87 | 42,336,420 |
| 2022-06-22 | $5.06 | $5.08 | $4.84 | $4.87 | $4.80 | 49,122,750 |
| 2022-06-21 | $4.98 | $5.07 | $4.97 | $5.01 | $4.94 | 46,390,160 |
| 2022-06-20 | $5.19 | $5.19 | $4.93 | $4.99 | $4.92 | 89,513,270 |
| 2022-06-17 | $5.28 | $5.41 | $5.26 | $5.30 | $5.23 | 60,752,170 |
| 2022-06-16 | $5.59 | $5.65 | $5.33 | $5.38 | $5.30 | 94,519,590 |
| 2022-06-15 | $5.70 | $5.77 | $5.61 | $5.61 | $5.53 | 84,359,920 |
| 2022-06-14 | $5.49 | $5.80 | $5.47 | $5.77 | $5.69 | 113,353,270 |
| 2022-06-13 | $5.65 | $5.74 | $5.47 | $5.57 | $5.49 | 91,847,350 |
| 2022-06-10 | $5.45 | $5.75 | $5.42 | $5.68 | $5.60 | 106,092,050 |
| 2022-06-09 | $5.58 | $5.67 | $5.42 | $5.54 | $5.46 | 112,192,160 |
| 2022-06-08 | $5.41 | $5.59 | $5.37 | $5.57 | $5.49 | 89,511,830 |
| 2022-06-07 | $5.40 | $5.51 | $5.35 | $5.37 | $5.29 | 58,560,750 |
| 2022-06-06 | $5.31 | $5.44 | $5.28 | $5.43 | $5.35 | 70,497,400 |
| 2022-06-02 | $5.44 | $5.44 | $5.24 | $5.26 | $5.19 | 54,667,410 |
| 2022-06-01 | $5.34 | $5.44 | $5.29 | $5.42 | $5.34 | 60,106,600 |
| 2022-05-31 | $5.43 | $5.49 | $5.24 | $5.34 | $5.27 | 68,477,860 |
| 2022-05-30 | $5.51 | $5.56 | $5.30 | $5.45 | $5.37 | 65,382,850 |
| 2022-05-27 | $5.58 | $5.62 | $5.44 | $5.51 | $5.43 | 85,189,730 |
| 2022-05-26 | $5.31 | $5.52 | $5.28 | $5.46 | $5.38 | 74,252,790 |
| 2022-05-25 | $5.14 | $5.36 | $5.08 | $5.34 | $5.27 | 72,474,430 |
| 2022-05-24 | $5.19 | $5.38 | $5.11 | $5.12 | $5.05 | 84,202,900 |
| 2022-05-23 | $5.05 | $5.35 | $5.02 | $5.19 | $5.12 | 78,858,700 |
| 2022-05-20 | $4.84 | $5.07 | $4.83 | $5.04 | $4.97 | 69,008,290 |
| 2022-05-19 | $4.68 | $4.88 | $4.64 | $4.86 | $4.79 | 44,866,910 |
| 2022-05-18 | $4.93 | $4.95 | $4.80 | $4.83 | $4.76 | 60,283,900 |
| 2022-05-17 | $4.85 | $4.97 | $4.82 | $4.95 | $4.88 | 79,193,790 |
| 2022-05-16 | $4.58 | $4.89 | $4.56 | $4.86 | $4.79 | 91,829,790 |
| 2022-05-13 | $4.54 | $4.63 | $4.49 | $4.57 | $4.51 | 44,052,380 |
| 2022-05-12 | $4.61 | $4.68 | $4.48 | $4.53 | $4.47 | 43,192,160 |
| 2022-05-11 | $4.52 | $4.69 | $4.51 | $4.61 | $4.55 | 53,921,250 |
| 2022-05-10 | $4.47 | $4.52 | $4.34 | $4.51 | $4.45 | 49,545,470 |
| 2022-05-09 | $4.48 | $4.57 | $4.39 | $4.56 | $4.50 | 49,681,700 |
| 2022-05-06 | $4.58 | $4.68 | $4.51 | $4.55 | $4.49 | 51,011,830 |
| 2022-05-05 | $4.70 | $4.82 | $4.61 | $4.69 | $4.62 | 69,571,180 |
| 2022-05-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.63 | 0 |
| 2022-05-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.63 | 0 |
| 2022-04-29 | $4.77 | $4.78 | $4.51 | $4.70 | $4.63 | 94,613,210 |
| 2022-04-28 | $4.61 | $4.81 | $4.55 | $4.72 | $4.65 | 84,092,130 |
| 2022-04-27 | $4.14 | $4.64 | $4.10 | $4.62 | $4.56 | 101,061,080 |
| 2022-04-26 | $4.59 | $4.59 | $4.24 | $4.24 | $4.18 | 122,242,890 |
| 2022-04-25 | $4.98 | $4.98 | $4.71 | $4.71 | $4.64 | 78,777,380 |
| 2022-04-22 | $5.07 | $5.25 | $5.06 | $5.23 | $5.16 | 72,180,350 |
| 2022-04-21 | $5.22 | $5.45 | $5.11 | $5.14 | $5.07 | 118,745,350 |
| 2022-04-20 | $5.52 | $5.64 | $5.16 | $5.19 | $5.12 | 139,244,890 |
| 2022-04-19 | $5.51 | $5.67 | $5.38 | $5.56 | $5.48 | 150,675,830 |
| 2022-04-18 | $5.61 | $5.76 | $5.60 | $5.60 | $5.52 | 144,404,550 |
| 2022-04-15 | $6.40 | $6.80 | $6.14 | $6.22 | $6.13 | 281,790,770 |
| 2022-04-14 | $5.85 | $6.26 | $5.72 | $6.18 | $6.09 | 137,479,460 |
| 2022-04-13 | $5.71 | $6.00 | $5.70 | $5.82 | $5.74 | 153,928,810 |
| 2022-04-12 | $5.68 | $5.80 | $5.55 | $5.77 | $5.69 | 96,705,070 |
| 2022-04-11 | $5.64 | $5.71 | $5.49 | $5.60 | $5.52 | 64,905,040 |
| 2022-04-08 | $5.63 | $5.75 | $5.51 | $5.70 | $5.62 | 72,409,750 |
| 2022-04-07 | $5.57 | $5.72 | $5.56 | $5.64 | $5.56 | 72,718,420 |
| 2022-04-06 | $5.68 | $5.72 | $5.46 | $5.64 | $5.56 | 81,633,080 |
| 2022-04-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.66 | 0 |
| 2022-04-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.66 | 0 |
| 2022-04-01 | $5.78 | $5.84 | $5.58 | $5.74 | $5.66 | 126,052,760 |
| 2022-03-31 | $5.52 | $5.85 | $5.43 | $5.85 | $5.77 | 120,718,580 |
| 2022-03-30 | $5.50 | $5.59 | $5.34 | $5.51 | $5.43 | 73,862,450 |
| 2022-03-29 | $5.42 | $5.59 | $5.36 | $5.56 | $5.48 | 70,092,960 |
| 2022-03-28 | $5.35 | $5.53 | $5.29 | $5.47 | $5.39 | 76,468,740 |
| 2022-03-25 | $5.24 | $5.41 | $5.21 | $5.36 | $5.29 | 83,048,290 |
| 2022-03-24 | $5.27 | $5.32 | $5.22 | $5.27 | $5.20 | 78,000,660 |
| 2022-03-23 | $5.16 | $5.27 | $5.09 | $5.23 | $5.16 | 81,505,850 |
| 2022-03-22 | $5.09 | $5.21 | $5.06 | $5.19 | $5.12 | 70,464,460 |
| 2022-03-21 | $5.02 | $5.18 | $4.99 | $5.09 | $5.02 | 69,024,300 |
| 2022-03-18 | $4.74 | $5.00 | $4.72 | $4.97 | $4.90 | 88,512,660 |
| 2022-03-17 | $4.69 | $4.79 | $4.61 | $4.71 | $4.64 | 59,284,890 |
| 2022-03-16 | $4.53 | $4.68 | $4.42 | $4.65 | $4.59 | 67,199,370 |
| 2022-03-15 | $4.86 | $4.88 | $4.44 | $4.45 | $4.39 | 84,090,520 |
| 2022-03-14 | $5.00 | $5.15 | $4.90 | $4.91 | $4.84 | 80,415,790 |
| 2022-03-11 | $5.12 | $5.19 | $4.97 | $5.08 | $5.01 | 79,325,380 |
| 2022-03-10 | $5.05 | $5.21 | $4.92 | $5.11 | $5.04 | 82,633,390 |
| 2022-03-09 | $5.09 | $5.24 | $4.85 | $5.13 | $5.06 | 98,422,970 |
| 2022-03-08 | $5.22 | $5.32 | $5.03 | $5.08 | $5.01 | 83,102,230 |
| 2022-03-07 | $5.40 | $5.49 | $5.23 | $5.27 | $5.20 | 112,193,780 |
| 2022-03-04 | $5.22 | $5.42 | $5.08 | $5.24 | $5.17 | 125,268,450 |
| 2022-03-03 | $5.14 | $5.32 | $5.13 | $5.23 | $5.16 | 122,644,140 |
| 2022-03-02 | $5.04 | $5.19 | $4.98 | $5.13 | $5.06 | 136,223,810 |
| 2022-03-01 | $4.80 | $5.01 | $4.79 | $5.00 | $4.93 | 116,634,620 |
| 2022-02-28 | $4.64 | $4.78 | $4.63 | $4.78 | $4.71 | 69,752,420 |
| 2022-02-25 | $4.74 | $4.90 | $4.57 | $4.62 | $4.56 | 91,269,390 |
| 2022-02-24 | $4.84 | $4.89 | $4.66 | $4.74 | $4.67 | 67,244,560 |
| 2022-02-23 | $4.98 | $5.00 | $4.82 | $4.89 | $4.82 | 58,526,450 |
| 2022-02-22 | $5.00 | $5.07 | $4.89 | $4.98 | $4.91 | 81,125,610 |
| 2022-02-21 | $4.94 | $5.06 | $4.91 | $5.05 | $4.98 | 96,861,900 |
| 2022-02-18 | $4.74 | $4.93 | $4.72 | $4.92 | $4.85 | 95,328,110 |
| 2022-02-17 | $4.71 | $4.77 | $4.67 | $4.75 | $4.68 | 40,372,320 |
| 2022-02-16 | $4.66 | $4.75 | $4.66 | $4.72 | $4.65 | 31,426,930 |
| 2022-02-15 | $4.68 | $4.71 | $4.62 | $4.66 | $4.59 | 43,103,720 |
| 2022-02-14 | $4.80 | $4.84 | $4.71 | $4.73 | $4.66 | 52,891,180 |
| 2022-02-11 | $4.80 | $4.91 | $4.75 | $4.80 | $4.73 | 84,385,990 |
| 2022-02-10 | $4.66 | $4.83 | $4.64 | $4.83 | $4.76 | 67,667,750 |
| 2022-02-09 | $4.73 | $4.77 | $4.63 | $4.74 | $4.67 | 60,001,230 |
| 2022-02-08 | $4.59 | $4.73 | $4.52 | $4.73 | $4.66 | 81,692,530 |
| 2022-02-07 | $4.30 | $4.49 | $4.28 | $4.48 | $4.42 | 64,732,480 |
| 2022-02-04 | $4.22 | $4.22 | $4.22 | $4.22 | $4.16 | 0 |
| 2022-02-03 | $4.22 | $4.22 | $4.22 | $4.22 | $4.16 | 0 |
| 2022-02-02 | $4.22 | $4.22 | $4.22 | $4.22 | $4.16 | 0 |
| 2022-02-01 | $4.22 | $4.22 | $4.22 | $4.22 | $4.16 | 0 |
| 2022-01-28 | $4.42 | $4.47 | $4.14 | $4.22 | $4.16 | 55,637,430 |
| 2022-01-27 | $4.48 | $4.60 | $4.42 | $4.42 | $4.36 | 51,564,910 |
| 2022-01-26 | $4.43 | $4.49 | $4.37 | $4.45 | $4.39 | 34,428,470 |
| 2022-01-25 | $4.61 | $4.64 | $4.40 | $4.42 | $4.36 | 56,358,580 |
| 2022-01-24 | $4.72 | $4.73 | $4.58 | $4.66 | $4.59 | 49,943,620 |
| 2022-01-21 | $4.74 | $4.80 | $4.66 | $4.77 | $4.70 | 67,240,310 |
| 2022-01-20 | $4.71 | $4.77 | $4.65 | $4.69 | $4.62 | 48,314,190 |
| 2022-01-19 | $4.82 | $4.91 | $4.71 | $4.76 | $4.69 | 74,253,890 |
| 2022-01-18 | $4.72 | $4.82 | $4.65 | $4.77 | $4.70 | 73,449,830 |
| 2022-01-17 | $4.62 | $4.78 | $4.59 | $4.70 | $4.63 | 89,950,690 |
| 2022-01-14 | $4.68 | $4.71 | $4.50 | $4.51 | $4.45 | 75,584,320 |
| 2022-01-13 | $4.70 | $4.82 | $4.69 | $4.72 | $4.65 | 77,625,220 |
| 2022-01-12 | $4.69 | $4.71 | $4.58 | $4.69 | $4.62 | 44,798,700 |
| 2022-01-11 | $4.69 | $4.73 | $4.66 | $4.69 | $4.62 | 37,805,420 |
| 2022-01-10 | $4.61 | $4.74 | $4.61 | $4.73 | $4.66 | 44,086,700 |
| 2022-01-07 | $4.63 | $4.70 | $4.60 | $4.65 | $4.59 | 39,912,030 |
| 2022-01-06 | $4.60 | $4.66 | $4.58 | $4.63 | $4.57 | 28,576,510 |
| 2022-01-05 | $4.71 | $4.71 | $4.57 | $4.61 | $4.55 | 54,209,250 |
| 2022-01-04 | $4.68 | $4.81 | $4.66 | $4.73 | $4.66 | 92,002,830 |
| 2022-01-03 | $4.54 | $4.54 | $4.54 | $4.54 | $4.48 | 0 |
| 2021-12-31 | $4.58 | $4.63 | $4.54 | $4.54 | $4.48 | 36,474,580 |
| 2021-12-30 | $4.63 | $4.66 | $4.56 | $4.60 | $4.54 | 38,299,150 |
| 2021-12-29 | $4.62 | $4.80 | $4.60 | $4.66 | $4.59 | 51,936,510 |
| 2021-12-28 | $4.79 | $4.79 | $4.54 | $4.60 | $4.54 | 69,474,800 |
| 2021-12-27 | $4.73 | $4.94 | $4.72 | $4.79 | $4.72 | 51,552,630 |
| 2021-12-24 | $4.88 | $4.93 | $4.77 | $4.78 | $4.71 | 63,183,270 |
| 2021-12-23 | $4.75 | $4.89 | $4.71 | $4.87 | $4.80 | 74,404,590 |
| 2021-12-22 | $4.77 | $4.79 | $4.68 | $4.76 | $4.69 | 54,620,810 |
| 2021-12-21 | $4.72 | $4.85 | $4.61 | $4.78 | $4.71 | 65,348,970 |
| 2021-12-20 | $4.88 | $4.98 | $4.68 | $4.73 | $4.66 | 93,938,510 |
| 2021-12-17 | $4.85 | $4.94 | $4.78 | $4.87 | $4.80 | 121,532,750 |
| 2021-12-16 | $4.57 | $4.88 | $4.54 | $4.84 | $4.77 | 140,551,830 |
| 2021-12-15 | $4.40 | $4.54 | $4.39 | $4.49 | $4.43 | 61,793,140 |
| 2021-12-14 | $4.46 | $4.48 | $4.39 | $4.40 | $4.34 | 49,222,970 |
| 2021-12-13 | $4.43 | $4.53 | $4.41 | $4.48 | $4.42 | 66,176,350 |
| 2021-12-10 | $4.42 | $4.49 | $4.37 | $4.39 | $4.33 | 51,007,930 |
| 2021-12-09 | $4.38 | $4.52 | $4.36 | $4.44 | $4.38 | 68,750,660 |
| 2021-12-08 | $4.38 | $4.40 | $4.32 | $4.38 | $4.32 | 42,261,310 |
| 2021-12-07 | $4.37 | $4.42 | $4.26 | $4.39 | $4.33 | 66,962,290 |
| 2021-12-06 | $4.37 | $4.49 | $4.33 | $4.35 | $4.29 | 96,476,600 |
| 2021-12-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.31 | 110,088,810 |
| 2021-12-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.18 | 40,262,860 |
| 2021-12-01 | $4.15 | $4.27 | $4.14 | $4.26 | $4.20 | 43,338,720 |
| 2021-11-30 | $4.15 | $4.25 | $4.13 | $4.17 | $4.11 | 40,006,460 |
| 2021-11-29 | $4.12 | $4.16 | $4.05 | $4.12 | $4.06 | 32,285,840 |
| 2021-11-26 | $4.17 | $4.25 | $4.15 | $4.17 | $4.11 | 42,743,600 |
| 2021-11-25 | $4.35 | $4.41 | $4.23 | $4.23 | $4.17 | 56,692,000 |
| 2021-11-24 | $4.32 | $4.35 | $4.24 | $4.34 | $4.28 | 62,596,000 |
| 2021-11-23 | $4.22 | $4.37 | $4.20 | $4.29 | $4.23 | 60,065,050 |
| 2021-11-22 | $4.25 | $4.31 | $4.21 | $4.24 | $4.18 | 52,991,890 |
| 2021-11-19 | $4.12 | $4.24 | $4.06 | $4.22 | $4.16 | 55,919,000 |
| 2021-11-18 | $4.17 | $4.24 | $4.10 | $4.12 | $4.06 | 73,902,430 |
| 2021-11-17 | $4.05 | $4.13 | $4.02 | $4.10 | $4.04 | 45,776,710 |
| 2021-11-16 | $4.15 | $4.18 | $4.03 | $4.05 | $3.99 | 46,465,560 |
| 2021-11-15 | $4.15 | $4.18 | $4.10 | $4.14 | $4.08 | 47,198,270 |
| 2021-11-12 | $4.22 | $4.26 | $4.16 | $4.17 | $4.11 | 44,903,080 |
| 2021-11-11 | $4.30 | $4.31 | $4.20 | $4.26 | $4.20 | 57,205,060 |
| 2021-11-10 | $4.29 | $4.30 | $4.14 | $4.25 | $4.19 | 56,168,230 |
| 2021-11-09 | $4.39 | $4.43 | $4.26 | $4.33 | $4.27 | 63,749,540 |
| 2021-11-08 | $4.42 | $4.56 | $4.41 | $4.42 | $4.36 | 55,863,860 |
| 2021-11-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.63 | 80,783,290 |
| 2021-11-04 | $4.79 | $4.80 | $4.67 | $4.70 | $4.63 | 61,860,010 |
| 2021-11-03 | $4.76 | $4.90 | $4.67 | $4.84 | $4.77 | 99,336,630 |
| 2021-11-02 | $5.03 | $5.06 | $4.51 | $4.67 | $4.60 | 144,912,190 |
| 2021-11-01 | $4.99 | $5.07 | $4.90 | $5.01 | $4.94 | 69,602,350 |
| 2021-10-29 | $5.03 | $5.10 | $4.95 | $5.01 | $4.94 | 64,141,520 |
| 2021-10-28 | $5.21 | $5.35 | $4.91 | $5.03 | $4.96 | 125,064,650 |
| 2021-10-27 | $5.54 | $5.63 | $5.39 | $5.42 | $5.34 | 88,795,630 |
| 2021-10-26 | $5.88 | $5.91 | $5.68 | $5.72 | $5.64 | 88,870,880 |
| 2021-10-25 | $5.86 | $5.98 | $5.65 | $5.79 | $5.71 | 91,676,720 |
| 2021-10-22 | $6.21 | $6.30 | $5.72 | $5.77 | $5.69 | 159,267,130 |
| 2021-10-21 | $6.05 | $6.43 | $6.00 | $6.20 | $6.11 | 190,660,830 |
| 2021-10-20 | $6.34 | $6.44 | $6.24 | $6.24 | $6.15 | 93,133,920 |
| 2021-10-19 | $6.56 | $7.08 | $6.45 | $6.93 | $6.83 | 245,931,440 |
| 2021-10-18 | $5.85 | $6.47 | $5.85 | $6.47 | $6.38 | 152,687,020 |
| 2021-10-15 | $5.68 | $5.91 | $5.60 | $5.88 | $5.80 | 83,338,750 |
| 2021-10-14 | $5.59 | $5.72 | $5.43 | $5.63 | $5.55 | 70,536,990 |
| 2021-10-13 | $6.05 | $6.05 | $5.48 | $5.70 | $5.62 | 119,809,820 |
| 2021-10-12 | $6.29 | $6.62 | $5.91 | $6.08 | $6.00 | 133,063,020 |
| 2021-10-11 | $6.10 | $6.29 | $5.92 | $6.19 | $6.10 | 103,914,580 |
| 2021-10-08 | $6.30 | $6.31 | $5.79 | $5.97 | $5.89 | 86,049,140 |
| 2021-10-07 | $6.04 | $6.04 | $6.04 | $6.04 | $5.96 | 0 |
| 2021-10-06 | $6.04 | $6.04 | $6.04 | $6.04 | $5.96 | 0 |
| 2021-09-30 | $5.70 | $6.06 | $5.70 | $6.04 | $5.96 | 78,575,730 |
| 2021-09-29 | $6.26 | $6.38 | $5.67 | $5.75 | $5.67 | 107,252,710 |
| 2021-09-28 | $6.12 | $6.31 | $6.01 | $6.22 | $6.13 | 91,396,410 |
| 2021-09-27 | $6.60 | $6.64 | $5.88 | $6.03 | $5.95 | 112,815,860 |
| 2021-09-24 | $6.82 | $6.90 | $6.44 | $6.46 | $6.37 | 119,175,510 |
| 2021-09-23 | $7.09 | $7.12 | $6.62 | $6.86 | $6.76 | 130,654,400 |
| 2021-09-22 | $6.72 | $6.94 | $6.59 | $6.91 | $6.81 | 131,979,010 |
| 2021-09-21 | $6.64 | $6.64 | $6.64 | $6.64 | $6.55 | 0 |
| 2021-09-20 | $6.64 | $6.64 | $6.64 | $6.64 | $6.55 | 0 |
| 2021-09-17 | $6.80 | $7.16 | $6.21 | $6.64 | $6.55 | 183,251,020 |
| 2021-09-16 | $7.14 | $7.26 | $6.81 | $6.83 | $6.73 | 167,591,110 |
| 2021-09-15 | $6.80 | $7.15 | $6.70 | $6.91 | $6.81 | 153,975,920 |
| 2021-09-14 | $6.71 | $7.06 | $6.52 | $6.78 | $6.69 | 172,754,540 |
| 2021-09-13 | $6.69 | $6.94 | $6.67 | $6.74 | $6.65 | 190,485,390 |
| 2021-09-10 | $6.79 | $6.95 | $6.59 | $6.70 | $6.61 | 182,375,790 |
| 2021-09-09 | $6.60 | $7.23 | $6.38 | $7.06 | $6.96 | 247,178,580 |
| 2021-09-08 | $6.21 | $6.66 | $6.12 | $6.57 | $6.48 | 210,843,540 |
| 2021-09-07 | $5.82 | $6.30 | $5.74 | $6.30 | $6.21 | 218,731,550 |
| 2021-09-06 | $5.71 | $5.79 | $5.53 | $5.73 | $5.65 | 113,527,140 |
| 2021-09-03 | $5.77 | $5.77 | $5.48 | $5.57 | $5.49 | 133,472,580 |
| 2021-09-02 | $5.45 | $5.85 | $5.42 | $5.77 | $5.69 | 141,861,340 |
| 2021-09-01 | $5.95 | $6.04 | $5.39 | $5.47 | $5.39 | 172,280,690 |
| 2021-08-31 | $5.55 | $5.90 | $5.45 | $5.81 | $5.73 | 127,586,960 |
| 2021-08-30 | $5.60 | $5.64 | $5.36 | $5.52 | $5.44 | 97,359,660 |
| 2021-08-27 | $5.37 | $5.44 | $5.25 | $5.38 | $5.30 | 92,194,110 |
| 2021-08-26 | $5.38 | $5.68 | $5.34 | $5.53 | $5.45 | 129,577,270 |
| 2021-08-25 | $5.05 | $5.47 | $5.04 | $5.42 | $5.34 | 134,354,630 |
| 2021-08-24 | $5.08 | $5.10 | $4.99 | $5.07 | $5.00 | 76,910,700 |
| 2021-08-23 | $4.87 | $5.05 | $4.86 | $5.02 | $4.95 | 84,104,070 |
| 2021-08-20 | $4.79 | $4.81 | $4.68 | $4.75 | $4.68 | 47,984,000 |
| 2021-08-19 | $4.91 | $4.92 | $4.71 | $4.83 | $4.76 | 59,574,930 |
| 2021-08-18 | $4.90 | $4.98 | $4.83 | $4.95 | $4.88 | 54,768,940 |
| 2021-08-17 | $4.99 | $5.12 | $4.87 | $4.91 | $4.84 | 73,644,790 |
| 2021-08-16 | $5.17 | $5.25 | $5.00 | $5.05 | $4.98 | 93,529,550 |
| 2021-08-13 | $5.08 | $5.22 | $5.01 | $5.08 | $5.01 | 77,191,660 |
| 2021-08-12 | $5.06 | $5.17 | $4.96 | $5.06 | $4.99 | 92,721,120 |
| 2021-08-11 | $4.75 | $5.15 | $4.73 | $5.15 | $5.08 | 161,998,410 |
| 2021-08-10 | $4.64 | $4.76 | $4.63 | $4.69 | $4.62 | 47,305,400 |
| 2021-08-09 | $4.79 | $4.80 | $4.61 | $4.66 | $4.59 | 55,807,610 |
| 2021-08-06 | $4.64 | $4.81 | $4.57 | $4.75 | $4.68 | 63,954,500 |
| 2021-08-05 | $4.72 | $4.79 | $4.60 | $4.65 | $4.59 | 54,061,120 |
| 2021-08-04 | $4.60 | $4.74 | $4.55 | $4.70 | $4.63 | 60,096,780 |
| 2021-08-03 | $4.68 | $4.74 | $4.49 | $4.52 | $4.46 | 62,907,330 |
| 2021-08-02 | $4.70 | $4.72 | $4.58 | $4.69 | $4.62 | 84,215,790 |
| 2021-07-30 | $4.85 | $4.98 | $4.75 | $4.86 | $4.79 | 83,898,640 |
| 2021-07-29 | $4.78 | $4.82 | $4.63 | $4.78 | $4.71 | 65,898,440 |
| 2021-07-28 | $4.71 | $4.82 | $4.41 | $4.70 | $4.63 | 87,400,150 |
| 2021-07-27 | $4.94 | $5.11 | $4.70 | $4.71 | $4.64 | 99,804,380 |
| 2021-07-26 | $4.99 | $5.10 | $4.83 | $4.95 | $4.88 | 97,830,850 |
| 2021-07-23 | $4.86 | $5.24 | $4.84 | $4.95 | $4.88 | 132,168,130 |
| 2021-07-22 | $4.81 | $4.95 | $4.78 | $4.85 | $4.78 | 69,298,400 |
| 2021-07-21 | $4.93 | $4.97 | $4.78 | $4.82 | $4.75 | 63,807,930 |
| 2021-07-20 | $4.68 | $4.94 | $4.63 | $4.93 | $4.86 | 85,253,450 |
| 2021-07-19 | $4.98 | $5.02 | $4.81 | $4.82 | $4.75 | 75,620,230 |
| 2021-07-16 | $4.75 | $4.97 | $4.75 | $4.87 | $4.80 | 115,116,270 |
| 2021-07-15 | $4.85 | $4.85 | $4.61 | $4.75 | $4.68 | 89,166,440 |
| 2021-07-14 | $4.86 | $4.95 | $4.77 | $4.85 | $4.75 | 147,875,530 |
| 2021-07-13 | $4.35 | $4.76 | $4.31 | $4.70 | $4.61 | 139,804,760 |
| 2021-07-12 | $4.31 | $4.43 | $4.25 | $4.36 | $4.27 | 84,822,840 |
| 2021-07-09 | $4.21 | $4.34 | $4.15 | $4.31 | $4.22 | 111,473,300 |
| 2021-07-08 | $4.63 | $4.64 | $4.19 | $4.20 | $4.12 | 180,117,730 |
| 2021-07-07 | $4.90 | $4.90 | $4.56 | $4.65 | $4.56 | 98,388,750 |
| 2021-07-06 | $4.97 | $5.02 | $4.85 | $4.95 | $4.85 | 71,571,750 |
| 2021-07-05 | $4.74 | $5.05 | $4.74 | $5.03 | $4.93 | 101,398,340 |
| 2021-07-02 | $4.73 | $4.78 | $4.66 | $4.70 | $4.61 | 57,498,980 |
| 2021-07-01 | $5.00 | $5.01 | $4.71 | $4.71 | $4.62 | 61,614,670 |
| 2021-06-30 | $4.94 | $5.14 | $4.83 | $4.89 | $4.79 | 98,027,260 |
| 2021-06-29 | $5.07 | $5.15 | $4.80 | $4.80 | $4.70 | 101,113,930 |
| 2021-06-28 | $5.01 | $5.21 | $4.82 | $5.15 | $5.05 | 157,657,390 |
| 2021-06-25 | $5.16 | $5.40 | $5.10 | $5.23 | $5.12 | 215,250,280 |
| 2021-06-24 | $4.82 | $5.30 | $4.72 | $5.00 | $4.90 | 196,259,170 |
| 2021-06-23 | $4.39 | $4.85 | $4.36 | $4.82 | $4.72 | 120,353,290 |
| 2021-06-22 | $4.43 | $4.45 | $4.29 | $4.41 | $4.32 | 59,099,220 |
| 2021-06-21 | $4.38 | $4.48 | $4.32 | $4.35 | $4.26 | 58,797,280 |
| 2021-06-18 | $4.50 | $4.60 | $4.35 | $4.48 | $4.39 | 64,717,790 |
| 2021-06-17 | $4.47 | $4.58 | $4.41 | $4.50 | $4.41 | 67,764,400 |
| 2021-06-16 | $4.62 | $4.68 | $4.46 | $4.50 | $4.41 | 78,776,540 |
| 2021-06-15 | $4.72 | $4.83 | $4.54 | $4.58 | $4.49 | 96,139,500 |
| 2021-06-14 | $4.64 | $4.64 | $4.64 | $4.64 | $4.55 | 0 |
| 2021-06-11 | $4.74 | $4.83 | $4.61 | $4.64 | $4.55 | 109,212,750 |
| 2021-06-10 | $4.69 | $4.88 | $4.67 | $4.70 | $4.61 | 132,912,310 |
| 2021-06-09 | $4.50 | $4.88 | $4.43 | $4.82 | $4.72 | 232,064,690 |
| 2021-06-08 | $4.30 | $4.59 | $4.28 | $4.44 | $4.35 | 119,970,900 |
| 2021-06-07 | $4.27 | $4.46 | $4.27 | $4.31 | $4.22 | 126,538,400 |
| 2021-06-04 | $3.96 | $4.35 | $3.88 | $4.23 | $4.14 | 163,761,120 |
| 2021-06-03 | $4.07 | $4.15 | $4.02 | $4.05 | $3.97 | 89,409,970 |
| 2021-06-02 | $4.02 | $4.16 | $4.00 | $4.00 | $3.92 | 94,730,640 |
| 2021-06-01 | $3.82 | $4.10 | $3.70 | $4.05 | $3.97 | 121,334,040 |
| 2021-05-31 | $3.90 | $3.94 | $3.82 | $3.82 | $3.74 | 44,027,250 |
| 2021-05-28 | $3.91 | $3.97 | $3.78 | $3.80 | $3.72 | 66,442,400 |
| 2021-05-27 | $3.81 | $3.98 | $3.79 | $3.87 | $3.79 | 79,663,020 |
| 2021-05-26 | $3.75 | $3.83 | $3.71 | $3.78 | $3.70 | 47,878,140 |
| 2021-05-25 | $3.75 | $3.86 | $3.64 | $3.77 | $3.69 | 68,747,300 |
| 2021-05-24 | $3.76 | $3.82 | $3.70 | $3.73 | $3.65 | 40,083,940 |
| 2021-05-21 | $3.66 | $3.83 | $3.66 | $3.76 | $3.68 | 67,483,500 |
| 2021-05-20 | $3.68 | $3.76 | $3.60 | $3.72 | $3.65 | 94,238,070 |
| 2021-05-19 | $3.96 | $3.96 | $3.86 | $3.91 | $3.83 | 65,005,760 |
| 2021-05-18 | $4.00 | $4.02 | $3.93 | $3.99 | $3.91 | 65,166,100 |
| 2021-05-17 | $4.04 | $4.07 | $3.93 | $3.96 | $3.88 | 92,762,120 |
| 2021-05-14 | $4.21 | $4.26 | $4.00 | $4.04 | $3.96 | 113,745,220 |
| 2021-05-13 | $4.41 | $4.44 | $4.13 | $4.17 | $4.09 | 173,536,060 |
| 2021-05-12 | $4.41 | $4.61 | $4.41 | $4.54 | $4.45 | 189,026,560 |
| 2021-05-11 | $4.49 | $4.67 | $4.27 | $4.42 | $4.33 | 243,980,360 |
| 2021-05-10 | $4.30 | $4.51 | $4.22 | $4.51 | $4.42 | 202,115,110 |
| 2021-05-07 | $3.76 | $4.10 | $3.73 | $4.10 | $4.02 | 135,422,580 |
| 2021-05-06 | $3.66 | $3.76 | $3.62 | $3.73 | $3.65 | 95,611,500 |
| 2021-05-05 | $3.59 | $3.59 | $3.59 | $3.59 | $3.52 | 0 |
| 2021-05-04 | $3.59 | $3.59 | $3.59 | $3.59 | $3.52 | 0 |
| 2021-04-30 | $3.63 | $3.64 | $3.46 | $3.59 | $3.52 | 71,319,770 |
| 2021-04-29 | $3.55 | $3.60 | $3.47 | $3.58 | $3.51 | 61,140,830 |
| 2021-04-28 | $3.34 | $3.63 | $3.32 | $3.54 | $3.47 | 105,764,880 |
| 2021-04-27 | $3.47 | $3.50 | $3.29 | $3.36 | $3.29 | 57,795,570 |
| 2021-04-26 | $3.38 | $3.54 | $3.34 | $3.50 | $3.43 | 80,736,580 |
| 2021-04-23 | $3.45 | $3.46 | $3.33 | $3.37 | $3.30 | 50,377,280 |
| 2021-04-22 | $3.45 | $3.52 | $3.44 | $3.48 | $3.41 | 41,123,960 |
| 2021-04-21 | $3.45 | $3.48 | $3.39 | $3.43 | $3.36 | 37,456,520 |
| 2021-04-20 | $3.51 | $3.54 | $3.46 | $3.48 | $3.41 | 45,810,910 |
| 2021-04-19 | $3.43 | $3.60 | $3.40 | $3.52 | $3.45 | 88,389,190 |
| 2021-04-16 | $3.41 | $3.50 | $3.37 | $3.42 | $3.35 | 69,034,080 |
| 2021-04-15 | $3.31 | $3.44 | $3.27 | $3.41 | $3.34 | 55,171,400 |
| 2021-04-14 | $3.30 | $3.33 | $3.25 | $3.31 | $3.24 | 40,161,860 |
| 2021-04-13 | $3.39 | $3.40 | $3.28 | $3.32 | $3.25 | 55,361,420 |
| 2021-04-12 | $3.40 | $3.51 | $3.37 | $3.39 | $3.32 | 82,387,550 |
| 2021-04-09 | $3.31 | $3.41 | $3.26 | $3.36 | $3.29 | 64,107,070 |
| 2021-04-08 | $3.38 | $3.46 | $3.28 | $3.35 | $3.28 | 89,966,670 |
| 2021-04-07 | $3.23 | $3.33 | $3.21 | $3.33 | $3.26 | 68,091,410 |
| 2021-04-06 | $3.14 | $3.35 | $3.14 | $3.27 | $3.20 | 73,400,020 |
| 2021-04-05 | $3.16 | $3.16 | $3.16 | $3.16 | $3.10 | 0 |
| 2021-04-02 | $3.26 | $3.27 | $3.14 | $3.16 | $3.10 | 44,058,410 |
| 2021-04-01 | $3.21 | $3.28 | $3.13 | $3.26 | $3.19 | 65,570,070 |
| 2021-03-31 | $3.21 | $3.25 | $3.18 | $3.21 | $3.15 | 34,497,040 |
| 2021-03-30 | $3.23 | $3.23 | $3.15 | $3.23 | $3.16 | 51,356,500 |
| 2021-03-29 | $3.17 | $3.29 | $3.15 | $3.25 | $3.18 | 87,848,410 |
| 2021-03-26 | $3.15 | $3.19 | $3.09 | $3.13 | $3.07 | 55,029,120 |
| 2021-03-25 | $3.06 | $3.28 | $3.04 | $3.16 | $3.10 | 81,392,610 |
| 2021-03-24 | $3.04 | $3.09 | $3.00 | $3.06 | $3.00 | 26,261,460 |
| 2021-03-23 | $3.13 | $3.14 | $3.00 | $3.05 | $2.99 | 39,907,930 |
| 2021-03-22 | $3.07 | $3.17 | $3.06 | $3.13 | $3.07 | 34,653,570 |
| 2021-03-19 | $3.11 | $3.20 | $3.05 | $3.07 | $3.01 | 49,299,670 |
| 2021-03-18 | $3.21 | $3.21 | $3.13 | $3.14 | $3.08 | 37,474,060 |
| 2021-03-17 | $3.22 | $3.22 | $3.12 | $3.21 | $3.15 | 50,823,400 |
| 2021-03-16 | $3.29 | $3.29 | $3.17 | $3.24 | $3.17 | 57,119,860 |
| 2021-03-15 | $3.23 | $3.35 | $3.21 | $3.31 | $3.24 | 88,350,460 |
| 2021-03-12 | $3.21 | $3.29 | $3.15 | $3.26 | $3.19 | 99,192,240 |
| 2021-03-11 | $3.12 | $3.35 | $3.05 | $3.28 | $3.21 | 127,071,310 |
| 2021-03-10 | $3.08 | $3.22 | $3.06 | $3.12 | $3.06 | 81,674,160 |
| 2021-03-09 | $3.04 | $3.23 | $2.93 | $3.12 | $3.06 | 84,536,060 |
| 2021-03-08 | $3.12 | $3.16 | $3.05 | $3.06 | $3.00 | 50,857,940 |
| 2021-03-05 | $3.10 | $3.14 | $3.03 | $3.09 | $3.03 | 56,047,200 |
| 2021-03-04 | $3.10 | $3.21 | $3.07 | $3.14 | $3.08 | 85,139,910 |
| 2021-03-03 | $3.00 | $3.15 | $3.00 | $3.12 | $3.06 | 79,934,950 |
| 2021-03-02 | $3.01 | $3.11 | $2.98 | $3.00 | $2.94 | 55,421,100 |
| 2021-03-01 | $2.92 | $3.04 | $2.86 | $3.03 | $2.97 | 50,275,680 |
| 2021-02-26 | $2.92 | $2.98 | $2.87 | $2.89 | $2.83 | 39,589,850 |
| 2021-02-25 | $3.04 | $3.09 | $2.96 | $2.99 | $2.93 | 49,390,710 |
| 2021-02-24 | $3.01 | $3.10 | $2.97 | $3.01 | $2.95 | 45,376,180 |
| 2021-02-23 | $2.96 | $3.09 | $2.95 | $3.00 | $2.94 | 61,064,820 |
| 2021-02-22 | $2.93 | $3.10 | $2.93 | $2.98 | $2.92 | 81,476,140 |
| 2021-02-19 | $2.79 | $2.93 | $2.77 | $2.91 | $2.85 | 48,577,610 |
| 2021-02-18 | $2.71 | $2.84 | $2.70 | $2.82 | $2.76 | 43,760,100 |
| 2021-02-17 | $2.66 | $2.66 | $2.66 | $2.66 | $2.61 | 0 |
| 2021-02-16 | $2.66 | $2.66 | $2.66 | $2.66 | $2.61 | 0 |
| 2021-02-15 | $2.66 | $2.66 | $2.66 | $2.66 | $2.61 | 0 |
| 2021-02-12 | $2.66 | $2.66 | $2.66 | $2.66 | $2.61 | 0 |
| 2021-02-11 | $2.66 | $2.66 | $2.66 | $2.66 | $2.61 | 0 |
| 2021-02-10 | $2.68 | $2.70 | $2.63 | $2.66 | $2.61 | 24,607,140 |
| 2021-02-09 | $2.63 | $2.71 | $2.61 | $2.70 | $2.65 | 25,304,440 |
| 2021-02-08 | $2.69 | $2.70 | $2.61 | $2.64 | $2.59 | 29,041,420 |
| 2021-02-05 | $2.80 | $2.82 | $2.66 | $2.67 | $2.62 | 46,560,570 |
| 2021-02-04 | $2.91 | $3.05 | $2.77 | $2.82 | $2.76 | 60,169,790 |
| 2021-02-03 | $2.96 | $2.97 | $2.88 | $2.93 | $2.87 | 37,182,970 |
| 2021-02-02 | $3.03 | $3.03 | $2.92 | $2.99 | $2.93 | 52,494,630 |
| 2021-02-01 | $2.88 | $3.09 | $2.82 | $3.07 | $3.01 | 84,277,400 |
| 2021-01-29 | $3.01 | $3.02 | $2.82 | $2.90 | $2.84 | 68,047,640 |
| 2021-01-28 | $2.90 | $3.26 | $2.87 | $3.04 | $2.98 | 104,977,990 |
| 2021-01-27 | $2.83 | $3.14 | $2.82 | $2.97 | $2.91 | 90,627,050 |
| 2021-01-26 | $2.78 | $2.91 | $2.76 | $2.85 | $2.79 | 35,895,470 |
| 2021-01-25 | $2.81 | $2.82 | $2.75 | $2.78 | $2.72 | 27,568,770 |
| 2021-01-22 | $2.93 | $2.96 | $2.81 | $2.81 | $2.75 | 49,827,890 |
| 2021-01-21 | $2.91 | $3.02 | $2.86 | $2.96 | $2.90 | 70,605,620 |
| 2021-01-20 | $2.80 | $2.81 | $2.75 | $2.80 | $2.74 | 20,043,620 |
| 2021-01-19 | $2.83 | $2.89 | $2.79 | $2.83 | $2.77 | 27,372,620 |
| 2021-01-18 | $2.76 | $2.84 | $2.75 | $2.83 | $2.77 | 18,893,890 |
| 2021-01-15 | $2.75 | $2.79 | $2.73 | $2.77 | $2.71 | 19,925,510 |
| 2021-01-14 | $2.80 | $2.80 | $2.72 | $2.72 | $2.67 | 29,703,350 |
| 2021-01-13 | $2.83 | $2.86 | $2.75 | $2.82 | $2.76 | 35,715,240 |
| 2021-01-12 | $2.79 | $2.87 | $2.77 | $2.83 | $2.77 | 25,282,720 |
| 2021-01-11 | $2.89 | $2.90 | $2.78 | $2.79 | $2.73 | 45,834,490 |
| 2021-01-08 | $3.01 | $3.03 | $2.90 | $2.91 | $2.85 | 59,132,780 |
| 2021-01-07 | $3.01 | $3.15 | $2.96 | $3.03 | $2.97 | 71,634,300 |
| 2021-01-06 | $3.04 | $3.10 | $2.96 | $2.99 | $2.93 | 48,546,180 |
| 2021-01-05 | $3.15 | $3.16 | $2.98 | $3.04 | $2.98 | 68,661,070 |
| 2021-01-04 | $3.11 | $3.24 | $3.10 | $3.15 | $3.09 | 67,019,870 |
| 2021-01-01 | $3.13 | $3.13 | $3.13 | $3.13 | $3.07 | 0 |
| 2020-12-31 | $3.17 | $3.24 | $3.08 | $3.13 | $3.07 | 94,874,970 |
| 2020-12-30 | $2.97 | $3.31 | $2.95 | $3.19 | $3.13 | 129,353,550 |
| 2020-12-29 | $3.13 | $3.13 | $2.97 | $3.01 | $2.95 | 79,679,030 |
| 2020-12-28 | $3.19 | $3.25 | $3.09 | $3.17 | $3.11 | 102,893,230 |
| 2020-12-25 | $3.06 | $3.24 | $2.97 | $3.13 | $3.07 | 122,280,480 |
| 2020-12-24 | $3.05 | $3.15 | $2.95 | $3.09 | $3.03 | 123,743,550 |
| 2020-12-23 | $2.91 | $3.08 | $2.90 | $2.98 | $2.92 | 85,573,330 |
| 2020-12-22 | $3.08 | $3.10 | $2.92 | $2.92 | $2.86 | 98,137,800 |
| 2020-12-21 | $3.10 | $3.14 | $3.03 | $3.09 | $3.03 | 166,080,710 |
| 2020-12-18 | $2.89 | $3.09 | $2.86 | $3.09 | $3.03 | 177,802,520 |
| 2020-12-17 | $2.67 | $2.85 | $2.65 | $2.81 | $2.75 | 49,157,610 |
| 2020-12-16 | $2.71 | $2.73 | $2.66 | $2.66 | $2.61 | 21,354,600 |
| 2020-12-15 | $2.69 | $2.72 | $2.63 | $2.71 | $2.66 | 27,100,340 |
| 2020-12-14 | $2.82 | $2.83 | $2.66 | $2.70 | $2.65 | 58,203,800 |
| 2020-12-11 | $2.90 | $2.98 | $2.82 | $2.88 | $2.82 | 59,406,610 |
| 2020-12-10 | $2.85 | $2.94 | $2.82 | $2.85 | $2.79 | 56,257,010 |
| 2020-12-09 | $2.80 | $2.93 | $2.80 | $2.86 | $2.80 | 62,075,760 |
| 2020-12-08 | $2.80 | $2.83 | $2.77 | $2.79 | $2.73 | 24,052,790 |
| 2020-12-07 | $2.86 | $2.90 | $2.81 | $2.81 | $2.75 | 31,171,810 |
| 2020-12-04 | $2.89 | $2.90 | $2.82 | $2.84 | $2.78 | 43,239,390 |
| 2020-12-03 | $3.00 | $3.00 | $2.91 | $2.91 | $2.85 | 75,384,580 |
| 2020-12-02 | $2.86 | $3.05 | $2.86 | $3.05 | $2.99 | 105,476,420 |
| 2020-12-01 | $2.87 | $2.90 | $2.82 | $2.87 | $2.81 | 54,853,470 |
| 2020-11-30 | $2.81 | $2.97 | $2.81 | $2.88 | $2.82 | 81,145,470 |
| 2020-11-27 | $2.80 | $2.88 | $2.73 | $2.83 | $2.77 | 47,893,630 |
| 2020-11-26 | $2.80 | $2.86 | $2.77 | $2.80 | $2.74 | 40,579,520 |
| 2020-11-25 | $2.92 | $2.98 | $2.81 | $2.82 | $2.76 | 66,736,280 |
| 2020-11-24 | $2.89 | $2.97 | $2.81 | $2.90 | $2.84 | 81,409,250 |
| 2020-11-23 | $2.74 | $2.94 | $2.73 | $2.87 | $2.81 | 102,631,600 |
| 2020-11-20 | $2.66 | $2.77 | $2.61 | $2.74 | $2.68 | 48,847,260 |
| 2020-11-19 | $2.69 | $2.73 | $2.64 | $2.67 | $2.62 | 25,950,140 |
| 2020-11-18 | $2.66 | $2.71 | $2.64 | $2.70 | $2.65 | 31,401,560 |
| 2020-11-17 | $2.67 | $2.71 | $2.65 | $2.66 | $2.61 | 35,395,450 |
| 2020-11-16 | $2.60 | $2.71 | $2.59 | $2.69 | $2.64 | 50,919,160 |
| 2020-11-13 | $2.59 | $2.63 | $2.55 | $2.59 | $2.54 | 16,622,620 |
| 2020-11-12 | $2.59 | $2.61 | $2.56 | $2.58 | $2.53 | 20,152,920 |
| 2020-11-11 | $2.56 | $2.67 | $2.54 | $2.60 | $2.55 | 37,680,050 |
| 2020-11-10 | $2.59 | $2.61 | $2.55 | $2.56 | $2.51 | 13,264,080 |
| 2020-11-09 | $2.55 | $2.60 | $2.55 | $2.59 | $2.54 | 22,725,940 |
| 2020-11-06 | $2.52 | $2.55 | $2.51 | $2.54 | $2.49 | 13,142,520 |
| 2020-11-05 | $2.52 | $2.53 | $2.51 | $2.52 | $2.47 | 11,841,620 |
| 2020-11-04 | $2.52 | $2.53 | $2.49 | $2.51 | $2.46 | 11,744,370 |
| 2020-11-03 | $2.45 | $2.54 | $2.44 | $2.52 | $2.47 | 15,053,160 |
| 2020-11-02 | $2.44 | $2.46 | $2.43 | $2.45 | $2.40 | 9,049,680 |
| 2020-10-30 | $2.48 | $2.51 | $2.42 | $2.43 | $2.38 | 10,672,600 |
| 2020-10-29 | $2.46 | $2.50 | $2.44 | $2.48 | $2.43 | 8,447,350 |
| 2020-10-28 | $2.47 | $2.49 | $2.45 | $2.48 | $2.43 | 7,737,740 |
| 2020-10-27 | $2.48 | $2.51 | $2.48 | $2.49 | $2.44 | 5,865,790 |
| 2020-10-26 | $2.50 | $2.50 | $2.46 | $2.49 | $2.44 | 7,673,920 |
| 2020-10-23 | $2.55 | $2.56 | $2.49 | $2.50 | $2.45 | 13,873,700 |
| 2020-10-22 | $2.54 | $2.57 | $2.54 | $2.55 | $2.50 | 9,067,540 |
| 2020-10-21 | $2.56 | $2.57 | $2.54 | $2.55 | $2.50 | 8,167,590 |
| 2020-10-20 | $2.58 | $2.58 | $2.54 | $2.57 | $2.52 | 10,180,620 |
| 2020-10-19 | $2.63 | $2.65 | $2.56 | $2.57 | $2.52 | 21,971,810 |
| 2020-10-16 | $2.58 | $2.66 | $2.56 | $2.63 | $2.58 | 39,032,720 |
| 2020-10-15 | $2.55 | $2.64 | $2.54 | $2.59 | $2.54 | 25,097,220 |
| 2020-10-14 | $2.59 | $2.59 | $2.54 | $2.55 | $2.50 | 8,961,300 |
| 2020-10-13 | $2.60 | $2.62 | $2.56 | $2.58 | $2.53 | 15,651,710 |
| 2020-10-12 | $2.55 | $2.63 | $2.53 | $2.60 | $2.55 | 22,667,110 |
| 2020-10-09 | $2.51 | $2.56 | $2.50 | $2.54 | $2.49 | 13,116,880 |
| 2020-10-08 | $2.48 | $2.48 | $2.48 | $2.48 | $2.43 | 0 |
| 2020-10-07 | $2.48 | $2.48 | $2.48 | $2.48 | $2.43 | 0 |
| 2020-10-06 | $2.48 | $2.48 | $2.48 | $2.48 | $2.43 | 0 |
| 2020-10-05 | $2.48 | $2.48 | $2.48 | $2.48 | $2.43 | 0 |
| 2020-10-02 | $2.48 | $2.48 | $2.48 | $2.48 | $2.43 | 0 |
| 2020-10-01 | $2.48 | $2.48 | $2.48 | $2.48 | $2.43 | 0 |
| 2020-09-30 | $2.50 | $2.51 | $2.46 | $2.48 | $2.43 | 12,407,320 |
| 2020-09-29 | $2.53 | $2.55 | $2.49 | $2.51 | $2.46 | 12,504,480 |
| 2020-09-28 | $2.47 | $2.54 | $2.47 | $2.52 | $2.47 | 18,508,800 |
| 2020-09-25 | $2.48 | $2.50 | $2.45 | $2.47 | $2.42 | 9,057,740 |
| 2020-09-24 | $2.51 | $2.51 | $2.45 | $2.47 | $2.42 | 13,349,270 |
| 2020-09-23 | $2.52 | $2.53 | $2.50 | $2.52 | $2.47 | 7,060,000 |
| 2020-09-22 | $2.55 | $2.56 | $2.50 | $2.52 | $2.47 | 13,267,480 |
| 2020-09-21 | $2.57 | $2.60 | $2.55 | $2.56 | $2.51 | 16,087,610 |
| 2020-09-18 | $2.50 | $2.57 | $2.50 | $2.56 | $2.51 | 17,986,210 |
| 2020-09-17 | $2.51 | $2.54 | $2.49 | $2.51 | $2.46 | 11,669,630 |
| 2020-09-16 | $2.52 | $2.55 | $2.50 | $2.52 | $2.47 | 15,747,230 |
| 2020-09-15 | $2.53 | $2.54 | $2.50 | $2.52 | $2.47 | 12,588,860 |
| 2020-09-14 | $2.54 | $2.56 | $2.52 | $2.54 | $2.49 | 19,778,910 |
| 2020-09-11 | $2.60 | $2.61 | $2.53 | $2.54 | $2.49 | 32,802,300 |
| 2020-09-10 | $2.75 | $2.77 | $2.60 | $2.60 | $2.55 | 40,156,370 |
| 2020-09-09 | $2.65 | $2.80 | $2.64 | $2.72 | $2.67 | 72,412,250 |
| 2020-09-08 | $2.57 | $2.69 | $2.56 | $2.67 | $2.62 | 39,174,410 |
| 2020-09-07 | $2.60 | $2.62 | $2.55 | $2.56 | $2.51 | 14,786,630 |
| 2020-09-04 | $2.60 | $2.61 | $2.57 | $2.60 | $2.55 | 11,696,650 |
| 2020-09-03 | $2.62 | $2.66 | $2.60 | $2.62 | $2.57 | 16,032,400 |
| 2020-09-02 | $2.62 | $2.63 | $2.59 | $2.61 | $2.56 | 10,262,580 |
| 2020-09-01 | $2.61 | $2.62 | $2.59 | $2.62 | $2.57 | 8,864,070 |
| 2020-08-31 | $2.63 | $2.65 | $2.61 | $2.61 | $2.56 | 8,609,000 |
| 2020-08-28 | $2.61 | $2.63 | $2.59 | $2.62 | $2.57 | 12,556,490 |
| 2020-08-27 | $2.59 | $2.63 | $2.59 | $2.61 | $2.56 | 11,931,140 |
| 2020-08-26 | $2.64 | $2.64 | $2.59 | $2.59 | $2.54 | 14,427,100 |
| 2020-08-25 | $2.68 | $2.69 | $2.63 | $2.64 | $2.59 | 10,478,060 |
| 2020-08-24 | $2.71 | $2.71 | $2.65 | $2.67 | $2.62 | 10,667,000 |
| 2020-08-21 | $2.69 | $2.73 | $2.67 | $2.69 | $2.64 | 10,883,710 |
| 2020-08-20 | $2.72 | $2.74 | $2.68 | $2.69 | $2.64 | 20,181,860 |
| 2020-08-19 | $2.74 | $2.80 | $2.70 | $2.74 | $2.68 | 31,603,310 |
| 2020-08-18 | $2.73 | $2.81 | $2.71 | $2.74 | $2.68 | 26,038,990 |
| 2020-08-17 | $2.69 | $2.75 | $2.68 | $2.73 | $2.67 | 20,830,020 |
| 2020-08-14 | $2.67 | $2.69 | $2.65 | $2.69 | $2.64 | 14,799,770 |
| 2020-08-13 | $2.64 | $2.70 | $2.63 | $2.66 | $2.61 | 18,693,990 |
| 2020-08-12 | $2.63 | $2.64 | $2.58 | $2.63 | $2.58 | 17,504,160 |
| 2020-08-11 | $2.68 | $2.72 | $2.64 | $2.64 | $2.59 | 18,269,760 |
| 2020-08-10 | $2.67 | $2.71 | $2.64 | $2.70 | $2.65 | 17,730,180 |
| 2020-08-07 | $2.70 | $2.70 | $2.64 | $2.67 | $2.62 | 13,936,000 |
| 2020-08-06 | $2.70 | $2.71 | $2.65 | $2.71 | $2.66 | 12,801,680 |
| 2020-08-05 | $2.68 | $2.70 | $2.63 | $2.69 | $2.64 | 14,979,160 |
| 2020-08-04 | $2.73 | $2.74 | $2.67 | $2.69 | $2.64 | 14,801,960 |
| 2020-08-03 | $2.66 | $2.72 | $2.66 | $2.72 | $2.67 | 17,128,590 |
| 2020-07-31 | $2.63 | $2.69 | $2.62 | $2.65 | $2.60 | 13,901,220 |
| 2020-07-30 | $2.68 | $2.71 | $2.64 | $2.64 | $2.59 | 14,509,060 |
| 2020-07-29 | $2.62 | $2.66 | $2.58 | $2.66 | $2.61 | 10,974,550 |
| 2020-07-28 | $2.62 | $2.67 | $2.61 | $2.62 | $2.57 | 12,013,230 |
| 2020-07-27 | $2.62 | $2.65 | $2.58 | $2.61 | $2.56 | 11,204,490 |
| 2020-07-24 | $2.68 | $2.73 | $2.59 | $2.61 | $2.56 | 19,576,870 |
| 2020-07-23 | $2.71 | $2.72 | $2.63 | $2.70 | $2.65 | 16,599,990 |
| 2020-07-22 | $2.75 | $2.78 | $2.72 | $2.73 | $2.66 | 14,361,860 |
| 2020-07-21 | $2.77 | $2.80 | $2.73 | $2.75 | $2.67 | 15,922,990 |
| 2020-07-20 | $2.67 | $2.79 | $2.66 | $2.78 | $2.70 | 22,332,440 |
| 2020-07-17 | $2.63 | $2.68 | $2.61 | $2.65 | $2.58 | 16,726,940 |
| 2020-07-16 | $2.78 | $2.80 | $2.61 | $2.63 | $2.56 | 25,626,240 |
| 2020-07-15 | $2.84 | $2.86 | $2.76 | $2.77 | $2.69 | 21,643,160 |
| 2020-07-14 | $2.83 | $2.91 | $2.76 | $2.86 | $2.78 | 33,820,250 |
| 2020-07-13 | $2.77 | $2.85 | $2.77 | $2.84 | $2.76 | 29,823,730 |
| 2020-07-10 | $2.86 | $2.88 | $2.76 | $2.78 | $2.70 | 46,121,080 |
| 2020-07-09 | $2.72 | $2.95 | $2.69 | $2.91 | $2.83 | 66,732,670 |
| 2020-07-08 | $2.65 | $2.73 | $2.64 | $2.72 | $2.65 | 41,377,190 |
| 2020-07-07 | $2.75 | $2.84 | $2.65 | $2.66 | $2.59 | 57,379,310 |
| 2020-07-06 | $2.59 | $2.71 | $2.58 | $2.71 | $2.64 | 59,722,690 |
| 2020-07-03 | $2.48 | $2.62 | $2.47 | $2.56 | $2.49 | 46,214,320 |
| 2020-07-02 | $2.41 | $2.49 | $2.40 | $2.48 | $2.41 | 22,429,810 |
| 2020-07-01 | $2.38 | $2.42 | $2.38 | $2.41 | $2.34 | 9,569,940 |
| 2020-06-30 | $2.38 | $2.40 | $2.38 | $2.38 | $2.31 | 6,638,320 |
| 2020-06-29 | $2.41 | $2.42 | $2.36 | $2.37 | $2.31 | 10,714,100 |
| 2020-06-26 | $2.43 | $2.43 | $2.43 | $2.43 | $2.36 | 0 |
| 2020-06-25 | $2.43 | $2.43 | $2.43 | $2.43 | $2.36 | 0 |
| 2020-06-24 | $2.46 | $2.47 | $2.43 | $2.43 | $2.36 | 7,474,490 |
| 2020-06-23 | $2.45 | $2.46 | $2.42 | $2.46 | $2.39 | 10,907,130 |
| 2020-06-22 | $2.46 | $2.48 | $2.44 | $2.46 | $2.39 | 14,078,320 |
| 2020-06-19 | $2.51 | $2.54 | $2.46 | $2.48 | $2.41 | 29,533,940 |
| 2020-06-18 | $2.39 | $2.63 | $2.37 | $2.55 | $2.48 | 58,247,150 |
| 2020-06-17 | $2.37 | $2.41 | $2.37 | $2.39 | $2.32 | 11,000,360 |
| 2020-06-16 | $2.34 | $2.41 | $2.34 | $2.38 | $2.31 | 15,000,710 |
| 2020-06-15 | $2.37 | $2.37 | $2.33 | $2.34 | $2.28 | 9,237,580 |
| 2020-06-12 | $2.34 | $2.38 | $2.32 | $2.38 | $2.31 | 8,999,500 |
| 2020-06-11 | $2.39 | $2.40 | $2.37 | $2.37 | $2.31 | 8,622,900 |
| 2020-06-10 | $2.42 | $2.42 | $2.38 | $2.40 | $2.33 | 9,004,810 |
| 2020-06-09 | $2.43 | $2.44 | $2.41 | $2.42 | $2.35 | 10,037,700 |
| 2020-06-08 | $2.42 | $2.44 | $2.41 | $2.42 | $2.35 | 9,152,630 |
| 2020-06-05 | $2.41 | $2.42 | $2.39 | $2.42 | $2.35 | 7,428,300 |
| 2020-06-04 | $2.44 | $2.44 | $2.40 | $2.42 | $2.35 | 9,557,350 |
| 2020-06-03 | $2.45 | $2.47 | $2.42 | $2.43 | $2.36 | 10,359,860 |
| 2020-06-02 | $2.41 | $2.46 | $2.40 | $2.45 | $2.38 | 13,748,410 |
| 2020-06-01 | $2.38 | $2.42 | $2.38 | $2.41 | $2.34 | 14,580,720 |
| 2020-05-29 | $2.39 | $2.40 | $2.37 | $2.38 | $2.31 | 8,726,500 |
| 2020-05-28 | $2.39 | $2.42 | $2.37 | $2.39 | $2.32 | 9,153,100 |
| 2020-05-27 | $2.40 | $2.42 | $2.38 | $2.40 | $2.33 | 8,936,420 |
| 2020-05-26 | $2.39 | $2.41 | $2.37 | $2.40 | $2.33 | 9,419,150 |
| 2020-05-25 | $2.37 | $2.39 | $2.35 | $2.38 | $2.31 | 10,268,830 |
| 2020-05-22 | $2.44 | $2.44 | $2.36 | $2.37 | $2.31 | 16,401,960 |
| 2020-05-21 | $2.50 | $2.50 | $2.43 | $2.44 | $2.37 | 14,106,900 |
| 2020-05-20 | $2.50 | $2.51 | $2.49 | $2.49 | $2.42 | 8,250,010 |
| 2020-05-19 | $2.51 | $2.53 | $2.50 | $2.51 | $2.44 | 9,860,490 |
| 2020-05-18 | $2.52 | $2.53 | $2.49 | $2.50 | $2.43 | 9,172,900 |
| 2020-05-15 | $2.53 | $2.54 | $2.52 | $2.52 | $2.45 | 6,477,590 |
| 2020-05-14 | $2.51 | $2.53 | $2.50 | $2.52 | $2.45 | 9,193,900 |
| 2020-05-13 | $2.56 | $2.56 | $2.52 | $2.53 | $2.46 | 18,367,210 |
| 2020-05-12 | $2.63 | $2.63 | $2.55 | $2.58 | $2.51 | 18,501,940 |
| 2020-05-11 | $2.63 | $2.65 | $2.62 | $2.63 | $2.56 | 9,445,000 |
| 2020-05-08 | $2.63 | $2.65 | $2.63 | $2.63 | $2.56 | 12,878,800 |
| 2020-05-07 | $2.64 | $2.64 | $2.62 | $2.63 | $2.56 | 11,797,560 |
| 2020-05-06 | $2.65 | $2.66 | $2.62 | $2.65 | $2.58 | 21,398,580 |
| 2020-05-05 | $2.68 | $2.68 | $2.68 | $2.68 | $2.61 | 0 |
| 2020-05-04 | $2.68 | $2.68 | $2.68 | $2.68 | $2.61 | 0 |
| 2020-05-01 | $2.68 | $2.68 | $2.68 | $2.68 | $2.61 | 0 |
| 2020-04-30 | $2.67 | $2.69 | $2.64 | $2.68 | $2.61 | 25,810,170 |
| 2020-04-29 | $2.66 | $2.72 | $2.65 | $2.69 | $2.62 | 9,318,380 |
| 2020-04-28 | $2.72 | $2.73 | $2.63 | $2.68 | $2.61 | 11,788,150 |
| 2020-04-27 | $2.75 | $2.75 | $2.72 | $2.72 | $2.65 | 8,538,820 |
| 2020-04-24 | $2.76 | $2.78 | $2.74 | $2.76 | $2.68 | 6,886,980 |
| 2020-04-23 | $2.78 | $2.79 | $2.75 | $2.76 | $2.68 | 7,551,440 |
| 2020-04-22 | $2.75 | $2.80 | $2.73 | $2.78 | $2.70 | 9,122,650 |
| 2020-04-21 | $2.78 | $2.78 | $2.74 | $2.77 | $2.69 | 7,609,300 |
| 2020-04-20 | $2.81 | $2.81 | $2.77 | $2.79 | $2.71 | 9,228,820 |
| 2020-04-17 | $2.78 | $2.81 | $2.77 | $2.79 | $2.71 | 6,525,760 |
| 2020-04-16 | $2.77 | $2.79 | $2.76 | $2.78 | $2.70 | 6,454,190 |
| 2020-04-15 | $2.81 | $2.82 | $2.78 | $2.79 | $2.71 | 9,119,440 |
| 2020-04-14 | $2.76 | $2.81 | $2.75 | $2.80 | $2.72 | 7,256,140 |
| 2020-04-13 | $2.79 | $2.79 | $2.76 | $2.77 | $2.69 | 6,695,440 |
| 2020-04-10 | $2.83 | $2.84 | $2.78 | $2.79 | $2.71 | 9,411,000 |
| 2020-04-09 | $2.85 | $2.87 | $2.82 | $2.83 | $2.75 | 13,646,080 |
| 2020-04-08 | $2.81 | $2.85 | $2.79 | $2.82 | $2.74 | 10,944,500 |
| 2020-04-07 | $2.76 | $2.83 | $2.75 | $2.83 | $2.75 | 18,518,370 |
| 2020-04-06 | $2.73 | $2.73 | $2.73 | $2.73 | $2.66 | 0 |
| 2020-04-03 | $2.76 | $2.76 | $2.73 | $2.73 | $2.66 | 7,779,340 |
| 2020-04-02 | $2.71 | $2.77 | $2.69 | $2.77 | $2.69 | 10,945,480 |
| 2020-04-01 | $2.73 | $2.75 | $2.71 | $2.72 | $2.65 | 9,885,400 |
| 2020-03-31 | $2.75 | $2.75 | $2.71 | $2.72 | $2.65 | 10,336,940 |
| 2020-03-30 | $2.76 | $2.76 | $2.71 | $2.73 | $2.66 | 12,856,980 |
| 2020-03-27 | $2.80 | $2.81 | $2.77 | $2.78 | $2.70 | 8,690,610 |
| 2020-03-26 | $2.81 | $2.82 | $2.77 | $2.78 | $2.70 | 9,716,100 |
| 2020-03-25 | $2.81 | $2.85 | $2.80 | $2.83 | $2.75 | 14,757,370 |
| 2020-03-24 | $2.76 | $2.79 | $2.73 | $2.78 | $2.70 | 11,059,030 |
| 2020-03-23 | $2.77 | $2.77 | $2.72 | $2.72 | $2.65 | 10,896,200 |
| 2020-03-20 | $2.80 | $2.80 | $2.77 | $2.80 | $2.72 | 7,847,640 |
| 2020-03-19 | $2.76 | $2.78 | $2.72 | $2.78 | $2.70 | 13,347,770 |
| 2020-03-18 | $2.82 | $2.83 | $2.75 | $2.76 | $2.68 | 11,230,340 |
| 2020-03-17 | $2.81 | $2.85 | $2.74 | $2.79 | $2.71 | 15,599,010 |
| 2020-03-16 | $2.90 | $2.92 | $2.81 | $2.82 | $2.74 | 13,697,000 |
| 2020-03-13 | $2.80 | $2.87 | $2.75 | $2.87 | $2.79 | 20,968,140 |
| 2020-03-12 | $2.90 | $2.91 | $2.87 | $2.90 | $2.82 | 20,676,750 |
| 2020-03-11 | $2.98 | $2.98 | $2.93 | $2.93 | $2.85 | 20,194,940 |
| 2020-03-10 | $2.91 | $2.97 | $2.88 | $2.97 | $2.89 | 22,322,900 |
| 2020-03-09 | $3.00 | $3.01 | $2.94 | $2.94 | $2.86 | 27,093,480 |
| 2020-03-06 | $3.04 | $3.06 | $3.01 | $3.05 | $2.97 | 20,139,490 |
| 2020-03-05 | $3.05 | $3.09 | $3.03 | $3.07 | $2.99 | 33,413,480 |
| 2020-03-04 | $2.96 | $3.03 | $2.91 | $3.03 | $2.95 | 25,257,710 |
| 2020-03-03 | $3.01 | $3.03 | $2.96 | $2.98 | $2.90 | 22,343,700 |
| 2020-03-02 | $2.92 | $2.98 | $2.90 | $2.97 | $2.89 | 20,060,070 |
| 2020-02-28 | $2.94 | $2.96 | $2.88 | $2.88 | $2.80 | 22,042,540 |
| 2020-02-27 | $3.00 | $3.02 | $2.96 | $3.00 | $2.92 | 22,615,640 |
| 2020-02-26 | $2.89 | $3.02 | $2.89 | $3.01 | $2.93 | 34,445,200 |
| 2020-02-25 | $2.96 | $2.96 | $2.86 | $2.95 | $2.87 | 29,520,370 |
| 2020-02-24 | $3.03 | $3.04 | $2.98 | $3.01 | $2.93 | 21,689,440 |
| 2020-02-21 | $3.01 | $3.05 | $3.00 | $3.04 | $2.96 | 22,521,380 |
| 2020-02-20 | $2.99 | $3.04 | $2.97 | $3.03 | $2.95 | 22,887,020 |
| 2020-02-19 | $2.98 | $3.01 | $2.97 | $2.99 | $2.91 | 21,631,500 |
| 2020-02-18 | $3.00 | $3.03 | $2.97 | $3.00 | $2.92 | 21,905,820 |
| 2020-02-17 | $2.95 | $3.00 | $2.93 | $3.00 | $2.92 | 20,362,360 |
| 2020-02-14 | $2.89 | $2.95 | $2.88 | $2.95 | $2.87 | 14,694,910 |
| 2020-02-13 | $2.95 | $2.97 | $2.89 | $2.90 | $2.82 | 19,973,830 |
| 2020-02-12 | $2.92 | $2.97 | $2.91 | $2.95 | $2.87 | 18,013,040 |
| 2020-02-11 | $2.92 | $2.99 | $2.88 | $2.95 | $2.87 | 27,592,440 |
| 2020-02-10 | $2.85 | $2.92 | $2.83 | $2.91 | $2.83 | 17,657,220 |
| 2020-02-07 | $2.86 | $2.88 | $2.82 | $2.87 | $2.79 | 19,735,100 |
| 2020-02-06 | $2.85 | $2.89 | $2.80 | $2.88 | $2.80 | 26,135,330 |
| 2020-02-05 | $2.76 | $2.86 | $2.76 | $2.84 | $2.76 | 29,207,540 |
| 2020-02-04 | $2.64 | $2.81 | $2.64 | $2.77 | $2.69 | 37,051,210 |
| 2020-02-03 | $2.74 | $2.80 | $2.74 | $2.74 | $2.67 | 23,757,700 |
| 2020-01-31 | $3.04 | $3.04 | $3.04 | $3.04 | $2.96 | 0 |
| 2020-01-30 | $3.04 | $3.04 | $3.04 | $3.04 | $2.96 | 0 |
| 2020-01-29 | $3.04 | $3.04 | $3.04 | $3.04 | $2.96 | 0 |
| 2020-01-28 | $3.04 | $3.04 | $3.04 | $3.04 | $2.96 | 0 |
| 2020-01-27 | $3.04 | $3.04 | $3.04 | $3.04 | $2.96 | 0 |
| 2020-01-24 | $3.04 | $3.04 | $3.04 | $3.04 | $2.96 | 0 |
| 2020-01-23 | $3.12 | $3.12 | $2.98 | $3.04 | $2.96 | 30,116,290 |
| 2020-01-22 | $3.14 | $3.15 | $3.05 | $3.12 | $3.03 | 21,369,580 |
| 2020-01-21 | $3.21 | $3.21 | $3.16 | $3.17 | $3.08 | 13,432,250 |
| 2020-01-20 | $3.20 | $3.21 | $3.17 | $3.21 | $3.12 | 15,354,790 |
| 2020-01-17 | $3.23 | $3.27 | $3.19 | $3.21 | $3.12 | 21,623,260 |
| 2020-01-16 | $3.30 | $3.32 | $3.21 | $3.23 | $3.14 | 23,105,690 |
| 2020-01-15 | $3.40 | $3.40 | $3.28 | $3.30 | $3.21 | 23,774,820 |
| 2020-01-14 | $3.38 | $3.43 | $3.37 | $3.40 | $3.31 | 15,696,810 |
| 2020-01-13 | $3.36 | $3.38 | $3.34 | $3.37 | $3.28 | 12,165,200 |
| 2020-01-10 | $3.41 | $3.42 | $3.34 | $3.36 | $3.27 | 17,610,150 |
| 2020-01-09 | $3.44 | $3.45 | $3.39 | $3.41 | $3.32 | 16,915,700 |
| 2020-01-08 | $3.45 | $3.49 | $3.38 | $3.40 | $3.31 | 31,749,490 |
| 2020-01-07 | $3.35 | $3.52 | $3.34 | $3.47 | $3.38 | 52,723,160 |
| 2020-01-06 | $3.30 | $3.38 | $3.29 | $3.34 | $3.25 | 24,406,090 |
| 2020-01-03 | $3.27 | $3.35 | $3.24 | $3.31 | $3.22 | 26,129,350 |
| 2020-01-02 | $3.27 | $3.29 | $3.25 | $3.26 | $3.17 | 26,910,090 |
| 2020-01-01 | $3.24 | $3.24 | $3.24 | $3.24 | $3.15 | 0 |
| 2019-12-31 | $3.20 | $3.28 | $3.18 | $3.24 | $3.15 | 28,429,170 |
| 2019-12-30 | $3.10 | $3.24 | $3.10 | $3.21 | $3.12 | 57,341,180 |
| 2019-12-27 | $3.38 | $3.45 | $3.35 | $3.38 | $3.29 | 26,107,970 |
| 2019-12-26 | $3.35 | $3.38 | $3.33 | $3.37 | $3.28 | 12,902,470 |
| 2019-12-25 | $3.38 | $3.41 | $3.32 | $3.35 | $3.26 | 14,548,440 |
| 2019-12-24 | $3.30 | $3.39 | $3.30 | $3.39 | $3.30 | 14,772,010 |
| 2019-12-23 | $3.39 | $3.43 | $3.30 | $3.31 | $3.22 | 19,573,150 |
| 2019-12-20 | $3.45 | $3.48 | $3.38 | $3.38 | $3.29 | 20,174,240 |
| 2019-12-19 | $3.41 | $3.46 | $3.40 | $3.46 | $3.37 | 22,373,140 |
| 2019-12-18 | $3.43 | $3.47 | $3.40 | $3.42 | $3.33 | 21,511,870 |
| 2019-12-17 | $3.40 | $3.47 | $3.38 | $3.43 | $3.34 | 30,014,620 |
| 2019-12-16 | $3.35 | $3.42 | $3.33 | $3.40 | $3.31 | 22,664,420 |
| 2019-12-13 | $3.32 | $3.35 | $3.32 | $3.34 | $3.25 | 14,194,870 |
| 2019-12-12 | $3.35 | $3.36 | $3.30 | $3.30 | $3.21 | 15,071,890 |
| 2019-12-11 | $3.36 | $3.43 | $3.34 | $3.36 | $3.27 | 19,896,910 |
| 2019-12-10 | $3.36 | $3.37 | $3.33 | $3.36 | $3.27 | 16,968,570 |
| 2019-12-09 | $3.28 | $3.39 | $3.28 | $3.38 | $3.29 | 28,446,250 |
| 2019-12-06 | $3.30 | $3.31 | $3.26 | $3.28 | $3.19 | 12,031,490 |
| 2019-12-05 | $3.28 | $3.32 | $3.26 | $3.31 | $3.22 | 17,994,600 |
| 2019-12-04 | $3.33 | $3.35 | $3.26 | $3.28 | $3.19 | 23,313,690 |
| 2019-12-03 | $3.32 | $3.36 | $3.29 | $3.36 | $3.27 | 13,796,710 |
| 2019-12-02 | $3.40 | $3.40 | $3.33 | $3.33 | $3.24 | 15,753,800 |
| 2019-11-29 | $3.33 | $3.40 | $3.33 | $3.38 | $3.29 | 21,191,500 |
| 2019-11-28 | $3.38 | $3.41 | $3.33 | $3.34 | $3.25 | 20,220,600 |
| 2019-11-27 | $3.42 | $3.44 | $3.36 | $3.38 | $3.29 | 27,638,670 |
| 2019-11-26 | $3.56 | $3.56 | $3.43 | $3.44 | $3.35 | 41,213,090 |
| 2019-11-25 | $3.44 | $3.58 | $3.44 | $3.58 | $3.48 | 57,477,860 |
| 2019-11-22 | $3.48 | $3.55 | $3.37 | $3.41 | $3.32 | 48,270,870 |
| 2019-11-21 | $3.37 | $3.50 | $3.34 | $3.47 | $3.38 | 46,747,810 |
| 2019-11-20 | $3.32 | $3.48 | $3.30 | $3.37 | $3.28 | 53,565,300 |
| 2019-11-19 | $3.25 | $3.32 | $3.23 | $3.31 | $3.22 | 25,264,380 |
| 2019-11-18 | $3.23 | $3.27 | $3.20 | $3.25 | $3.16 | 12,795,400 |
| 2019-11-15 | $3.29 | $3.29 | $3.22 | $3.22 | $3.13 | 17,302,320 |
| 2019-11-14 | $3.27 | $3.31 | $3.24 | $3.27 | $3.18 | 16,800,020 |
| 2019-11-13 | $3.31 | $3.38 | $3.25 | $3.27 | $3.18 | 32,979,610 |
| 2019-11-12 | $3.18 | $3.35 | $3.14 | $3.34 | $3.25 | 37,052,550 |
| 2019-11-11 | $3.25 | $3.25 | $3.17 | $3.18 | $3.09 | 25,044,290 |
| 2019-11-08 | $3.24 | $3.30 | $3.21 | $3.26 | $3.17 | 26,843,000 |
| 2019-11-07 | $3.25 | $3.26 | $3.20 | $3.22 | $3.13 | 20,809,750 |
| 2019-11-06 | $3.29 | $3.30 | $3.21 | $3.23 | $3.14 | 30,290,990 |
| 2019-11-05 | $3.29 | $3.30 | $3.23 | $3.30 | $3.21 | 37,474,090 |
| 2019-11-04 | $3.24 | $3.28 | $3.17 | $3.27 | $3.18 | 50,983,490 |
| 2019-11-01 | $3.20 | $3.37 | $3.18 | $3.24 | $3.15 | 91,916,130 |
| 2019-10-31 | $3.12 | $3.25 | $3.09 | $3.25 | $3.16 | 87,145,640 |
| 2019-10-30 | $2.97 | $2.97 | $2.93 | $2.95 | $2.87 | 6,867,180 |
| 2019-10-29 | $2.99 | $2.99 | $2.96 | $2.97 | $2.89 | 7,371,620 |
| 2019-10-28 | $2.96 | $2.99 | $2.95 | $2.99 | $2.91 | 8,330,780 |
| 2019-10-25 | $2.93 | $2.97 | $2.91 | $2.96 | $2.88 | 6,996,530 |
| 2019-10-24 | $2.91 | $2.93 | $2.90 | $2.92 | $2.84 | 5,725,050 |
| 2019-10-23 | $2.94 | $2.95 | $2.91 | $2.91 | $2.83 | 5,999,140 |
| 2019-10-22 | $2.94 | $2.95 | $2.91 | $2.94 | $2.86 | 6,398,880 |
| 2019-10-21 | $2.94 | $2.95 | $2.92 | $2.94 | $2.86 | 5,801,160 |
| 2019-10-18 | $2.99 | $3.01 | $2.94 | $2.95 | $2.87 | 8,677,120 |
| 2019-10-17 | $2.98 | $3.02 | $2.98 | $3.00 | $2.92 | 4,900,400 |
| 2019-10-16 | $3.01 | $3.04 | $2.98 | $2.98 | $2.90 | 6,900,560 |
| 2019-10-15 | $3.01 | $3.02 | $2.99 | $3.01 | $2.93 | 7,184,800 |
| 2019-10-14 | $2.99 | $3.03 | $2.98 | $3.02 | $2.94 | 9,917,340 |
| 2019-10-11 | $2.97 | $2.99 | $2.94 | $2.98 | $2.90 | 10,113,170 |
| 2019-10-10 | $2.94 | $2.98 | $2.93 | $2.97 | $2.89 | 6,613,060 |
| 2019-10-09 | $2.90 | $2.95 | $2.88 | $2.95 | $2.87 | 6,774,000 |
| 2019-10-08 | $2.89 | $2.93 | $2.89 | $2.91 | $2.83 | 4,633,900 |
| 2019-10-07 | $2.90 | $2.90 | $2.90 | $2.90 | $2.82 | 0 |
| 2019-10-04 | $2.90 | $2.90 | $2.90 | $2.90 | $2.82 | 0 |
| 2019-10-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.82 | 0 |
| 2019-10-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.82 | 0 |
| 2019-10-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.82 | 0 |
| 2019-09-30 | $2.91 | $2.92 | $2.88 | $2.90 | $2.82 | 4,616,380 |
| 2019-09-27 | $2.92 | $2.93 | $2.88 | $2.91 | $2.83 | 7,093,310 |
| 2019-09-26 | $2.90 | $2.94 | $2.87 | $2.91 | $2.83 | 11,923,860 |
| 2019-09-25 | $2.95 | $2.95 | $2.88 | $2.90 | $2.82 | 10,566,100 |
| 2019-09-24 | $2.95 | $2.98 | $2.95 | $2.96 | $2.88 | 6,771,800 |
| 2019-09-23 | $2.99 | $2.99 | $2.93 | $2.95 | $2.87 | 9,879,300 |
| 2019-09-20 | $3.00 | $3.00 | $2.97 | $2.98 | $2.90 | 9,281,200 |
| 2019-09-19 | $2.99 | $3.00 | $2.96 | $3.00 | $2.92 | 9,641,030 |
| 2019-09-18 | $3.01 | $3.02 | $2.98 | $2.99 | $2.91 | 8,723,330 |
| 2019-09-17 | $3.06 | $3.07 | $2.99 | $3.00 | $2.92 | 16,922,040 |
| 2019-09-16 | $3.11 | $3.13 | $3.06 | $3.07 | $2.99 | 16,097,740 |
| 2019-09-13 | $3.08 | $3.08 | $3.08 | $3.08 | $3.00 | 0 |
| 2019-09-12 | $3.08 | $3.08 | $3.05 | $3.08 | $3.00 | 8,998,350 |
| 2019-09-11 | $3.08 | $3.08 | $3.05 | $3.05 | $2.97 | 13,198,190 |
| 2019-09-10 | $3.07 | $3.09 | $3.05 | $3.07 | $2.99 | 10,407,980 |
| 2019-09-09 | $3.05 | $3.09 | $3.04 | $3.08 | $3.00 | 13,008,390 |
| 2019-09-06 | $3.07 | $3.08 | $3.03 | $3.04 | $2.96 | 11,540,800 |
| 2019-09-05 | $3.05 | $3.11 | $3.04 | $3.06 | $2.98 | 20,636,430 |
| 2019-09-04 | $3.03 | $3.05 | $3.00 | $3.05 | $2.97 | 12,418,940 |
| 2019-09-03 | $3.02 | $3.04 | $3.00 | $3.03 | $2.95 | 9,267,040 |
| 2019-09-02 | $2.95 | $3.04 | $2.95 | $3.02 | $2.94 | 14,852,680 |
| 2019-08-30 | $3.01 | $3.03 | $2.94 | $2.96 | $2.88 | 9,392,950 |
| 2019-08-29 | $2.98 | $3.01 | $2.97 | $2.99 | $2.91 | 8,185,100 |
| 2019-08-28 | $2.98 | $3.01 | $2.96 | $2.98 | $2.90 | 9,673,450 |
| 2019-08-27 | $2.93 | $3.03 | $2.92 | $2.98 | $2.90 | 16,211,110 |
| 2019-08-26 | $2.86 | $2.92 | $2.84 | $2.92 | $2.84 | 8,570,580 |
| 2019-08-23 | $2.93 | $2.94 | $2.91 | $2.92 | $2.84 | 5,247,560 |
| 2019-08-22 | $2.94 | $2.94 | $2.90 | $2.93 | $2.85 | 6,456,960 |
| 2019-08-21 | $2.93 | $2.95 | $2.91 | $2.93 | $2.85 | 6,115,270 |
| 2019-08-20 | $2.93 | $2.97 | $2.92 | $2.95 | $2.87 | 9,630,590 |
| 2019-08-19 | $2.88 | $2.94 | $2.86 | $2.93 | $2.85 | 8,929,640 |
| 2019-08-16 | $2.85 | $2.88 | $2.84 | $2.86 | $2.78 | 4,807,700 |
| 2019-08-15 | $2.81 | $2.86 | $2.80 | $2.85 | $2.77 | 5,844,380 |
| 2019-08-14 | $2.88 | $2.88 | $2.85 | $2.86 | $2.78 | 6,477,740 |
| 2019-08-13 | $2.84 | $2.87 | $2.83 | $2.85 | $2.77 | 4,513,240 |
| 2019-08-12 | $2.83 | $2.87 | $2.82 | $2.86 | $2.78 | 4,845,200 |
| 2019-08-09 | $2.86 | $2.88 | $2.83 | $2.83 | $2.75 | 6,260,100 |
| 2019-08-08 | $2.85 | $2.87 | $2.84 | $2.86 | $2.78 | 6,028,500 |
| 2019-08-07 | $2.84 | $2.86 | $2.83 | $2.85 | $2.77 | 8,581,780 |
| 2019-08-06 | $2.87 | $2.87 | $2.78 | $2.83 | $2.75 | 15,699,550 |
| 2019-08-05 | $2.96 | $2.96 | $2.90 | $2.91 | $2.83 | 7,904,550 |
| 2019-08-02 | $2.96 | $2.97 | $2.93 | $2.96 | $2.88 | 9,920,540 |
| 2019-08-01 | $3.03 | $3.04 | $2.97 | $3.00 | $2.92 | 13,721,330 |
| 2019-07-31 | $3.05 | $3.06 | $3.04 | $3.04 | $2.96 | 6,517,300 |
| 2019-07-30 | $3.05 | $3.09 | $3.04 | $3.07 | $2.99 | 7,005,890 |
| 2019-07-29 | $3.07 | $3.07 | $3.04 | $3.05 | $2.97 | 6,106,600 |
| 2019-07-26 | $3.05 | $3.07 | $3.04 | $3.06 | $2.98 | 7,193,630 |
| 2019-07-25 | $3.06 | $3.07 | $3.04 | $3.06 | $2.98 | 8,693,220 |
| 2019-07-24 | $3.06 | $3.09 | $3.05 | $3.07 | $2.99 | 9,584,620 |
| 2019-07-23 | $3.05 | $3.07 | $3.02 | $3.05 | $2.97 | 7,224,070 |
| 2019-07-22 | $3.14 | $3.15 | $3.03 | $3.04 | $2.96 | 15,484,770 |
| 2019-07-19 | $3.11 | $3.16 | $3.11 | $3.14 | $3.05 | 7,852,920 |
| 2019-07-18 | $3.15 | $3.15 | $3.10 | $3.11 | $3.02 | 6,753,720 |
| 2019-07-17 | $3.16 | $3.18 | $3.14 | $3.15 | $3.06 | 8,781,430 |
| 2019-07-16 | $3.16 | $3.18 | $3.14 | $3.17 | $3.08 | 10,124,890 |
| 2019-07-15 | $3.09 | $3.17 | $3.07 | $3.16 | $3.07 | 14,073,650 |
| 2019-07-12 | $3.04 | $3.10 | $3.04 | $3.08 | $3.00 | 7,686,490 |
| 2019-07-11 | $3.04 | $3.07 | $3.04 | $3.05 | $2.97 | 5,479,990 |
| 2019-07-10 | $3.07 | $3.08 | $3.03 | $3.05 | $2.96 | 7,426,700 |
| 2019-07-09 | $3.07 | $3.08 | $3.05 | $3.08 | $2.99 | 6,974,380 |
| 2019-07-08 | $3.16 | $3.16 | $3.05 | $3.07 | $2.98 | 13,092,300 |
| 2019-07-05 | $3.15 | $3.16 | $3.13 | $3.15 | $3.05 | 6,492,650 |
| 2019-07-04 | $3.16 | $3.17 | $3.13 | $3.13 | $3.03 | 7,840,010 |
| 2019-07-03 | $3.17 | $3.17 | $3.12 | $3.15 | $3.05 | 9,251,860 |
| 2019-07-02 | $3.16 | $3.18 | $3.14 | $3.17 | $3.07 | 10,639,400 |
| 2019-07-01 | $3.12 | $3.16 | $3.11 | $3.16 | $3.06 | 14,503,580 |
| 2019-06-28 | $3.14 | $3.15 | $3.05 | $3.08 | $2.99 | 12,765,090 |
| 2019-06-27 | $3.16 | $3.19 | $3.12 | $3.13 | $3.03 | 11,214,860 |
| 2019-06-26 | $3.14 | $3.18 | $3.13 | $3.15 | $3.05 | 7,788,320 |
| 2019-06-25 | $3.18 | $3.19 | $3.12 | $3.15 | $3.05 | 13,589,660 |
| 2019-06-24 | $3.17 | $3.24 | $3.15 | $3.20 | $3.10 | 16,958,610 |
| 2019-06-21 | $3.13 | $3.17 | $3.12 | $3.16 | $3.06 | 16,613,920 |
| 2019-06-20 | $3.08 | $3.16 | $3.06 | $3.13 | $3.03 | 16,796,760 |
| 2019-06-19 | $3.09 | $3.12 | $3.07 | $3.08 | $2.99 | 9,971,280 |
| 2019-06-18 | $3.06 | $3.07 | $3.03 | $3.05 | $2.96 | 6,244,300 |
| 2019-06-17 | $3.04 | $3.07 | $3.03 | $3.06 | $2.97 | 5,889,170 |
| 2019-06-14 | $3.10 | $3.10 | $3.04 | $3.04 | $2.95 | 8,017,220 |
| 2019-06-13 | $3.10 | $3.11 | $3.07 | $3.09 | $3.00 | 9,111,930 |
| 2019-06-12 | $3.09 | $3.12 | $3.07 | $3.09 | $3.00 | 8,021,800 |
| 2019-06-11 | $3.02 | $3.12 | $3.01 | $3.11 | $3.02 | 14,335,600 |
| 2019-06-10 | $3.01 | $3.04 | $2.99 | $3.03 | $2.94 | 8,119,120 |
| 2019-06-07 | $3.00 | $3.00 | $3.00 | $3.00 | $2.91 | 0 |
| 2019-06-06 | $3.04 | $3.05 | $3.00 | $3.00 | $2.91 | 9,186,620 |
| 2019-06-05 | $3.08 | $3.09 | $3.02 | $3.04 | $2.95 | 8,112,200 |
| 2019-06-04 | $3.10 | $3.10 | $3.05 | $3.05 | $2.96 | 8,776,600 |
| 2019-06-03 | $3.12 | $3.14 | $3.09 | $3.09 | $3.00 | 8,406,840 |
| 2019-05-31 | $3.12 | $3.15 | $3.11 | $3.13 | $3.03 | 8,148,600 |
| 2019-05-30 | $3.13 | $3.14 | $3.10 | $3.12 | $3.02 | 9,320,120 |
| 2019-05-29 | $3.14 | $3.15 | $3.09 | $3.14 | $3.04 | 12,683,200 |
| 2019-05-28 | $3.17 | $3.19 | $3.14 | $3.15 | $3.05 | 10,630,180 |
| 2019-05-27 | $3.12 | $3.18 | $3.10 | $3.17 | $3.07 | 10,886,980 |
| 2019-05-24 | $3.10 | $3.14 | $3.10 | $3.12 | $3.02 | 8,700,740 |
| 2019-05-23 | $3.15 | $3.21 | $3.11 | $3.14 | $3.04 | 16,433,470 |
| 2019-05-22 | $3.21 | $3.23 | $3.15 | $3.16 | $3.06 | 9,240,970 |
| 2019-05-21 | $3.15 | $3.22 | $3.14 | $3.21 | $3.11 | 12,238,760 |
| 2019-05-20 | $3.16 | $3.19 | $3.11 | $3.15 | $3.05 | 13,496,700 |
| 2019-05-17 | $3.31 | $3.32 | $3.17 | $3.19 | $3.09 | 21,583,600 |
| 2019-05-16 | $3.26 | $3.34 | $3.25 | $3.31 | $3.21 | 21,418,000 |
| 2019-05-15 | $3.24 | $3.28 | $3.21 | $3.27 | $3.17 | 17,154,180 |
| 2019-05-14 | $3.24 | $3.27 | $3.21 | $3.22 | $3.12 | 12,958,580 |
| 2019-05-13 | $3.30 | $3.32 | $3.26 | $3.27 | $3.17 | 10,281,410 |
| 2019-05-10 | $3.25 | $3.33 | $3.22 | $3.31 | $3.21 | 19,605,450 |
| 2019-05-09 | $3.23 | $3.26 | $3.21 | $3.24 | $3.14 | 11,197,570 |
| 2019-05-08 | $3.23 | $3.30 | $3.19 | $3.25 | $3.15 | 13,988,460 |
| 2019-05-07 | $3.27 | $3.31 | $3.22 | $3.29 | $3.19 | 19,145,550 |
| 2019-05-06 | $3.36 | $3.38 | $3.17 | $3.25 | $3.15 | 34,770,300 |
| 2019-05-03 | $3.44 | $3.44 | $3.44 | $3.44 | $3.33 | 0 |
| 2019-05-02 | $3.44 | $3.44 | $3.44 | $3.44 | $3.33 | 0 |
| 2019-05-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.33 | 0 |
| 2019-04-30 | $3.38 | $3.47 | $3.37 | $3.44 | $3.33 | 18,201,100 |
| 2019-04-29 | $3.46 | $3.50 | $3.36 | $3.38 | $3.28 | 29,517,620 |
| 2019-04-26 | $3.54 | $3.57 | $3.45 | $3.47 | $3.36 | 43,188,570 |
| 2019-04-25 | $3.72 | $3.82 | $3.58 | $3.59 | $3.48 | 67,249,330 |
| 2019-04-24 | $3.61 | $3.77 | $3.59 | $3.72 | $3.61 | 69,348,330 |
| 2019-04-23 | $3.60 | $3.67 | $3.56 | $3.56 | $3.45 | 33,328,180 |
| 2019-04-22 | $3.75 | $3.76 | $3.61 | $3.63 | $3.52 | 45,999,450 |
| 2019-04-19 | $3.63 | $3.77 | $3.58 | $3.75 | $3.64 | 61,675,520 |
| 2019-04-18 | $3.65 | $3.67 | $3.60 | $3.64 | $3.53 | 40,602,920 |
| 2019-04-17 | $3.64 | $3.74 | $3.62 | $3.68 | $3.57 | 52,764,250 |
| 2019-04-16 | $3.55 | $3.65 | $3.54 | $3.65 | $3.54 | 39,156,260 |
| 2019-04-15 | $3.56 | $3.65 | $3.54 | $3.57 | $3.46 | 40,111,650 |
| 2019-04-12 | $3.54 | $3.56 | $3.47 | $3.52 | $3.41 | 27,562,740 |
| 2019-04-11 | $3.57 | $3.68 | $3.56 | $3.57 | $3.46 | 37,343,340 |
| 2019-04-10 | $3.58 | $3.61 | $3.54 | $3.58 | $3.47 | 22,621,800 |
| 2019-04-09 | $3.64 | $3.64 | $3.56 | $3.60 | $3.49 | 26,788,650 |
| 2019-04-08 | $3.59 | $3.67 | $3.55 | $3.64 | $3.53 | 49,635,950 |
| 2019-04-05 | $3.58 | $3.58 | $3.58 | $3.58 | $3.47 | 0 |
| 2019-04-04 | $3.56 | $3.61 | $3.54 | $3.58 | $3.47 | 36,207,600 |
| 2019-04-03 | $3.51 | $3.57 | $3.48 | $3.56 | $3.45 | 34,191,430 |
| 2019-04-02 | $3.56 | $3.56 | $3.50 | $3.52 | $3.41 | 28,080,260 |
| 2019-04-01 | $3.47 | $3.55 | $3.45 | $3.54 | $3.43 | 39,024,660 |
| 2019-03-29 | $3.34 | $3.46 | $3.34 | $3.45 | $3.34 | 31,641,630 |
| 2019-03-28 | $3.40 | $3.41 | $3.33 | $3.34 | $3.24 | 20,695,340 |
| 2019-03-27 | $3.42 | $3.45 | $3.37 | $3.40 | $3.30 | 19,979,750 |
| 2019-03-26 | $3.49 | $3.52 | $3.40 | $3.41 | $3.31 | 27,588,490 |
| 2019-03-25 | $3.54 | $3.55 | $3.48 | $3.49 | $3.38 | 33,440,160 |
| 2019-03-22 | $3.65 | $3.66 | $3.58 | $3.61 | $3.50 | 29,859,120 |
| 2019-03-21 | $3.65 | $3.65 | $3.60 | $3.63 | $3.52 | 27,568,430 |
| 2019-03-20 | $3.65 | $3.69 | $3.57 | $3.63 | $3.52 | 34,257,530 |
| 2019-03-19 | $3.72 | $3.73 | $3.63 | $3.66 | $3.55 | 36,891,040 |
| 2019-03-18 | $3.65 | $3.74 | $3.61 | $3.71 | $3.60 | 50,067,910 |
| 2019-03-15 | $3.63 | $3.70 | $3.61 | $3.66 | $3.55 | 34,123,020 |
| 2019-03-14 | $3.59 | $3.67 | $3.57 | $3.62 | $3.51 | 35,662,000 |
| 2019-03-13 | $3.68 | $3.69 | $3.58 | $3.60 | $3.49 | 36,318,920 |
| 2019-03-12 | $3.64 | $3.73 | $3.62 | $3.68 | $3.57 | 60,834,300 |
| 2019-03-11 | $3.40 | $3.78 | $3.40 | $3.70 | $3.59 | 74,455,840 |
| 2019-03-08 | $3.63 | $3.64 | $3.40 | $3.44 | $3.33 | 65,215,300 |
| 2019-03-07 | $3.55 | $3.73 | $3.51 | $3.67 | $3.56 | 75,997,810 |
| 2019-03-06 | $3.46 | $3.57 | $3.44 | $3.57 | $3.46 | 63,846,540 |
| 2019-03-05 | $3.46 | $3.46 | $3.36 | $3.46 | $3.35 | 36,853,870 |
| 2019-03-04 | $3.42 | $3.50 | $3.40 | $3.43 | $3.33 | 41,812,180 |
| 2019-03-01 | $3.40 | $3.41 | $3.35 | $3.40 | $3.30 | 25,305,600 |
| 2019-02-28 | $3.39 | $3.43 | $3.34 | $3.37 | $3.27 | 27,558,940 |
| 2019-02-27 | $3.38 | $3.50 | $3.35 | $3.41 | $3.31 | 52,704,880 |
| 2019-02-26 | $3.34 | $3.57 | $3.27 | $3.39 | $3.29 | 75,995,900 |
| 2019-02-25 | $3.20 | $3.35 | $3.18 | $3.33 | $3.23 | 55,042,070 |
| 2019-02-22 | $3.17 | $3.19 | $3.13 | $3.18 | $3.08 | 29,789,440 |
| 2019-02-21 | $3.12 | $3.23 | $3.10 | $3.17 | $3.07 | 47,726,580 |
| 2019-02-20 | $3.09 | $3.14 | $3.07 | $3.12 | $3.02 | 21,619,430 |
| 2019-02-19 | $3.09 | $3.14 | $3.06 | $3.09 | $3.00 | 23,055,160 |
| 2019-02-18 | $3.04 | $3.11 | $3.04 | $3.10 | $3.01 | 25,762,500 |
| 2019-02-15 | $3.07 | $3.08 | $3.03 | $3.04 | $2.95 | 11,899,900 |
| 2019-02-14 | $3.08 | $3.08 | $3.05 | $3.06 | $2.97 | 14,441,600 |
| 2019-02-13 | $3.06 | $3.09 | $3.03 | $3.08 | $2.99 | 19,777,130 |
| 2019-02-12 | $3.03 | $3.08 | $3.02 | $3.07 | $2.98 | 17,578,070 |
| 2019-02-11 | $2.97 | $3.03 | $2.97 | $3.03 | $2.94 | 10,616,950 |
| 2019-02-08 | $2.96 | $2.96 | $2.96 | $2.96 | $2.87 | 0 |
| 2019-02-07 | $2.96 | $2.96 | $2.96 | $2.96 | $2.87 | 0 |
| 2019-02-06 | $2.96 | $2.96 | $2.96 | $2.96 | $2.87 | 0 |
| 2019-02-05 | $2.96 | $2.96 | $2.96 | $2.96 | $2.87 | 0 |
| 2019-02-04 | $2.96 | $2.96 | $2.96 | $2.96 | $2.87 | 0 |
| 2019-02-01 | $2.89 | $2.97 | $2.89 | $2.96 | $2.87 | 9,006,620 |
| 2019-01-31 | $2.93 | $2.95 | $2.88 | $2.89 | $2.80 | 9,917,620 |
| 2019-01-30 | $2.91 | $2.95 | $2.90 | $2.92 | $2.83 | 8,344,800 |
| 2019-01-29 | $2.95 | $2.96 | $2.83 | $2.90 | $2.81 | 12,604,340 |
| 2019-01-28 | $3.01 | $3.02 | $2.96 | $2.96 | $2.87 | 8,772,340 |
| 2019-01-25 | $3.05 | $3.05 | $3.00 | $3.00 | $2.91 | 12,223,270 |
| 2019-01-24 | $3.10 | $3.13 | $3.04 | $3.05 | $2.96 | 18,698,180 |
| 2019-01-23 | $3.00 | $3.04 | $2.99 | $3.03 | $2.94 | 7,943,720 |
| 2019-01-22 | $3.04 | $3.06 | $2.99 | $3.01 | $2.92 | 12,413,590 |
| 2019-01-21 | $3.04 | $3.06 | $3.02 | $3.04 | $2.95 | 13,269,340 |
| 2019-01-18 | $3.07 | $3.14 | $3.05 | $3.06 | $2.97 | 28,566,030 |
| 2019-01-17 | $3.02 | $3.15 | $3.01 | $3.09 | $3.00 | 36,521,100 |
| 2019-01-16 | $3.01 | $3.08 | $2.99 | $3.05 | $2.96 | 18,053,760 |
| 2019-01-15 | $3.03 | $3.04 | $2.98 | $3.02 | $2.93 | 12,534,650 |
| 2019-01-14 | $2.96 | $3.14 | $2.96 | $3.05 | $2.96 | 21,484,900 |
| 2019-01-11 | $2.96 | $2.98 | $2.95 | $2.97 | $2.88 | 7,313,990 |
| 2019-01-10 | $2.98 | $3.00 | $2.95 | $2.95 | $2.86 | 9,321,930 |
| 2019-01-09 | $2.98 | $3.02 | $2.97 | $2.98 | $2.89 | 11,088,150 |
| 2019-01-08 | $2.99 | $3.01 | $2.96 | $2.97 | $2.88 | 11,715,750 |
| 2019-01-07 | $2.94 | $3.02 | $2.91 | $2.98 | $2.89 | 18,649,020 |
| 2019-01-04 | $2.84 | $2.93 | $2.82 | $2.91 | $2.82 | 12,845,070 |
| 2019-01-03 | $2.80 | $2.89 | $2.80 | $2.84 | $2.75 | 11,291,970 |
| 2019-01-02 | $2.76 | $2.89 | $2.76 | $2.84 | $2.75 | 21,931,070 |
| 2019-01-01 | $3.01 | $3.01 | $3.01 | $3.01 | $2.92 | 0 |
| 2018-12-31 | $3.01 | $3.01 | $3.01 | $3.01 | $2.92 | 0 |
| 2018-12-28 | $2.96 | $3.01 | $2.95 | $3.01 | $2.92 | 8,818,310 |
| 2018-12-27 | $3.02 | $3.03 | $2.95 | $2.95 | $2.86 | 9,753,950 |
| 2018-12-26 | $2.99 | $3.01 | $2.96 | $2.99 | $2.90 | 6,797,350 |
| 2018-12-25 | $3.02 | $3.02 | $2.93 | $3.00 | $2.91 | 15,800,970 |
| 2018-12-24 | $3.03 | $3.05 | $3.01 | $3.04 | $2.95 | 7,668,470 |
| 2018-12-21 | $3.02 | $3.04 | $3.01 | $3.03 | $2.94 | 8,242,070 |
| 2018-12-20 | $3.01 | $3.06 | $3.01 | $3.03 | $2.94 | 7,235,780 |
| 2018-12-19 | $3.06 | $3.07 | $3.01 | $3.02 | $2.93 | 7,146,000 |
| 2018-12-18 | $3.07 | $3.08 | $3.03 | $3.06 | $2.97 | 9,187,760 |
| 2018-12-17 | $3.08 | $3.09 | $3.03 | $3.08 | $2.99 | 10,263,000 |
| 2018-12-14 | $3.14 | $3.14 | $3.07 | $3.09 | $3.00 | 13,202,970 |
| 2018-12-13 | $3.15 | $3.16 | $3.12 | $3.15 | $3.05 | 17,623,900 |
| 2018-12-12 | $3.15 | $3.17 | $3.13 | $3.13 | $3.03 | 8,264,200 |
| 2018-12-11 | $3.13 | $3.15 | $3.11 | $3.15 | $3.05 | 10,098,900 |
| 2018-12-10 | $3.14 | $3.14 | $3.11 | $3.12 | $3.02 | 11,533,100 |
| 2018-12-07 | $3.15 | $3.18 | $3.11 | $3.16 | $3.06 | 18,344,580 |
| 2018-12-06 | $3.12 | $3.19 | $3.11 | $3.15 | $3.05 | 21,476,640 |
| 2018-12-05 | $3.10 | $3.14 | $3.08 | $3.13 | $3.03 | 15,388,000 |
| 2018-12-04 | $3.12 | $3.15 | $3.11 | $3.15 | $3.05 | 20,663,790 |
| 2018-12-03 | $3.12 | $3.17 | $3.06 | $3.15 | $3.05 | 48,568,260 |
| 2018-11-30 | $3.21 | $3.23 | $2.98 | $3.08 | $2.99 | 65,458,250 |
| 2018-11-29 | $3.34 | $3.36 | $3.21 | $3.21 | $3.11 | 20,914,900 |
| 2018-11-28 | $3.35 | $3.36 | $3.27 | $3.33 | $3.23 | 16,856,600 |
| 2018-11-27 | $3.37 | $3.39 | $3.33 | $3.35 | $3.25 | 7,676,390 |
| 2018-11-26 | $3.32 | $3.39 | $3.32 | $3.35 | $3.25 | 12,867,400 |
| 2018-11-23 | $3.49 | $3.50 | $3.37 | $3.37 | $3.27 | 16,152,520 |
| 2018-11-22 | $3.51 | $3.53 | $3.46 | $3.49 | $3.38 | 15,094,430 |
| 2018-11-21 | $3.43 | $3.52 | $3.42 | $3.51 | $3.40 | 21,802,030 |
| 2018-11-20 | $3.59 | $3.59 | $3.48 | $3.49 | $3.38 | 18,220,050 |
| 2018-11-19 | $3.58 | $3.61 | $3.53 | $3.60 | $3.49 | 14,561,520 |
| 2018-11-16 | $3.64 | $3.65 | $3.59 | $3.60 | $3.49 | 17,083,580 |
| 2018-11-15 | $3.55 | $3.63 | $3.54 | $3.62 | $3.51 | 22,664,710 |
| 2018-11-14 | $3.46 | $3.63 | $3.44 | $3.58 | $3.47 | 43,425,840 |
| 2018-11-13 | $3.38 | $3.48 | $3.36 | $3.47 | $3.36 | 20,088,930 |
| 2018-11-12 | $3.37 | $3.43 | $3.35 | $3.42 | $3.32 | 12,569,560 |
| 2018-11-09 | $3.39 | $3.39 | $3.35 | $3.38 | $3.28 | 10,546,120 |
| 2018-11-08 | $3.45 | $3.47 | $3.40 | $3.41 | $3.31 | 8,978,930 |
| 2018-11-07 | $3.49 | $3.49 | $3.43 | $3.43 | $3.33 | 10,520,700 |
| 2018-11-06 | $3.50 | $3.50 | $3.45 | $3.48 | $3.37 | 8,278,190 |
| 2018-11-05 | $3.47 | $3.51 | $3.43 | $3.50 | $3.39 | 16,174,690 |
| 2018-11-02 | $3.45 | $3.49 | $3.44 | $3.49 | $3.38 | 16,469,960 |
| 2018-11-01 | $3.45 | $3.49 | $3.41 | $3.43 | $3.33 | 15,930,180 |
| 2018-10-31 | $3.41 | $3.49 | $3.39 | $3.45 | $3.34 | 12,838,630 |
| 2018-10-30 | $3.40 | $3.45 | $3.34 | $3.41 | $3.31 | 13,413,100 |
| 2018-10-29 | $3.49 | $3.53 | $3.39 | $3.40 | $3.30 | 16,647,800 |
| 2018-10-26 | $3.48 | $3.59 | $3.46 | $3.55 | $3.44 | 20,193,620 |
| 2018-10-25 | $3.35 | $3.46 | $3.30 | $3.46 | $3.35 | 10,330,440 |
| 2018-10-24 | $3.43 | $3.50 | $3.40 | $3.45 | $3.34 | 9,364,250 |
| 2018-10-23 | $3.46 | $3.51 | $3.41 | $3.43 | $3.33 | 10,839,170 |
| 2018-10-22 | $3.36 | $3.52 | $3.34 | $3.46 | $3.35 | 19,105,560 |
| 2018-10-19 | $3.25 | $3.38 | $3.23 | $3.33 | $3.23 | 14,633,360 |
| 2018-10-18 | $3.44 | $3.44 | $3.29 | $3.29 | $3.19 | 11,376,120 |
| 2018-10-17 | $3.45 | $3.49 | $3.37 | $3.47 | $3.36 | 13,848,550 |
| 2018-10-16 | $3.55 | $3.58 | $3.39 | $3.41 | $3.31 | 18,655,110 |
| 2018-10-15 | $3.68 | $3.68 | $3.52 | $3.55 | $3.44 | 14,505,600 |
| 2018-10-12 | $3.62 | $3.69 | $3.41 | $3.69 | $3.58 | 23,610,590 |
| 2018-10-11 | $3.80 | $3.83 | $3.51 | $3.68 | $3.57 | 35,575,400 |
| 2018-10-10 | $3.89 | $3.94 | $3.86 | $3.89 | $3.77 | 22,077,340 |
| 2018-10-09 | $3.79 | $3.90 | $3.77 | $3.90 | $3.78 | 25,839,750 |
| 2018-10-08 | $3.79 | $3.83 | $3.74 | $3.75 | $3.64 | 12,852,110 |
| 2018-10-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.73 | 0 |
| 2018-10-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.73 | 0 |
| 2018-10-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.73 | 0 |
| 2018-10-02 | $3.85 | $3.85 | $3.85 | $3.85 | $3.73 | 0 |
| 2018-10-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.73 | 0 |
| 2018-09-28 | $3.81 | $3.86 | $3.78 | $3.85 | $3.73 | 14,324,540 |
| 2018-09-27 | $3.84 | $3.86 | $3.78 | $3.79 | $3.67 | 12,541,620 |
| 2018-09-26 | $3.82 | $3.88 | $3.80 | $3.83 | $3.71 | 15,297,470 |
| 2018-09-25 | $3.77 | $3.84 | $3.76 | $3.82 | $3.70 | 13,976,480 |
| 2018-09-24 | $3.78 | $3.78 | $3.78 | $3.78 | $3.66 | 0 |
| 2018-09-21 | $3.74 | $3.80 | $3.74 | $3.78 | $3.66 | 14,007,120 |
| 2018-09-20 | $3.72 | $3.81 | $3.72 | $3.75 | $3.64 | 13,405,140 |
| 2018-09-19 | $3.71 | $3.78 | $3.70 | $3.74 | $3.63 | 12,328,550 |
| 2018-09-18 | $3.63 | $3.74 | $3.61 | $3.72 | $3.61 | 9,482,350 |
| 2018-09-17 | $3.68 | $3.70 | $3.65 | $3.65 | $3.54 | 7,272,130 |
| 2018-09-14 | $3.70 | $3.72 | $3.68 | $3.70 | $3.59 | 7,462,200 |
| 2018-09-13 | $3.73 | $3.74 | $3.68 | $3.71 | $3.60 | 8,861,310 |
| 2018-09-12 | $3.69 | $3.72 | $3.66 | $3.69 | $3.58 | 9,268,560 |
| 2018-09-11 | $3.76 | $3.79 | $3.67 | $3.70 | $3.59 | 22,082,120 |
| 2018-09-10 | $3.87 | $3.87 | $3.78 | $3.78 | $3.66 | 15,093,070 |
| 2018-09-07 | $3.83 | $3.92 | $3.83 | $3.87 | $3.75 | 19,331,640 |
| 2018-09-06 | $3.83 | $3.87 | $3.78 | $3.84 | $3.72 | 13,794,490 |
| 2018-09-05 | $3.89 | $3.92 | $3.82 | $3.82 | $3.70 | 18,312,730 |
| 2018-09-04 | $3.90 | $3.92 | $3.84 | $3.89 | $3.77 | 14,508,900 |
| 2018-09-03 | $3.82 | $3.89 | $3.73 | $3.88 | $3.76 | 25,183,450 |
| 2018-08-31 | $3.87 | $3.91 | $3.82 | $3.82 | $3.70 | 19,103,470 |
| 2018-08-30 | $3.94 | $3.98 | $3.88 | $3.89 | $3.77 | 18,603,580 |
| 2018-08-29 | $3.95 | $3.98 | $3.92 | $3.94 | $3.82 | 14,991,570 |
| 2018-08-28 | $3.99 | $4.02 | $3.96 | $3.97 | $3.85 | 25,893,650 |
| 2018-08-27 | $3.90 | $4.00 | $3.88 | $4.00 | $3.88 | 31,669,410 |
| 2018-08-24 | $3.92 | $3.93 | $3.86 | $3.89 | $3.77 | 21,604,240 |
| 2018-08-23 | $3.96 | $3.98 | $3.89 | $3.93 | $3.81 | 28,678,860 |
| 2018-08-22 | $3.97 | $4.04 | $3.93 | $3.96 | $3.84 | 36,412,540 |
| 2018-08-21 | $3.93 | $4.01 | $3.91 | $3.95 | $3.83 | 45,981,660 |
| 2018-08-20 | $3.84 | $3.95 | $3.80 | $3.93 | $3.81 | 43,074,760 |
| 2018-08-17 | $3.82 | $3.88 | $3.78 | $3.79 | $3.67 | 20,506,860 |
| 2018-08-16 | $3.75 | $3.85 | $3.73 | $3.80 | $3.68 | 20,246,260 |
| 2018-08-15 | $3.92 | $3.94 | $3.80 | $3.82 | $3.70 | 26,160,700 |
| 2018-08-14 | $3.85 | $3.97 | $3.83 | $3.91 | $3.79 | 39,867,700 |
| 2018-08-13 | $3.81 | $3.87 | $3.75 | $3.87 | $3.75 | 24,780,970 |
| 2018-08-10 | $3.87 | $3.88 | $3.81 | $3.87 | $3.75 | 21,839,130 |
| 2018-08-09 | $3.82 | $3.92 | $3.75 | $3.88 | $3.76 | 40,672,500 |
| 2018-08-08 | $3.84 | $3.90 | $3.81 | $3.85 | $3.73 | 35,190,300 |
| 2018-08-07 | $3.69 | $3.85 | $3.63 | $3.83 | $3.71 | 38,066,310 |
| 2018-08-06 | $3.79 | $3.88 | $3.68 | $3.69 | $3.58 | 33,876,900 |
| 2018-08-03 | $3.74 | $3.94 | $3.72 | $3.82 | $3.70 | 51,513,330 |
| 2018-08-02 | $3.70 | $3.79 | $3.60 | $3.78 | $3.66 | 36,248,790 |
| 2018-08-01 | $3.85 | $3.90 | $3.73 | $3.73 | $3.62 | 35,161,900 |
| 2018-07-31 | $3.85 | $3.92 | $3.77 | $3.85 | $3.73 | 37,704,590 |
| 2018-07-30 | $4.04 | $4.19 | $3.88 | $3.90 | $3.78 | 90,136,870 |
| 2018-07-27 | $3.88 | $4.15 | $3.88 | $4.05 | $3.93 | 78,705,470 |
| 2018-07-26 | $3.96 | $3.97 | $3.87 | $3.89 | $3.77 | 33,555,220 |
| 2018-07-25 | $3.90 | $3.97 | $3.83 | $3.97 | $3.85 | 44,868,040 |
| 2018-07-24 | $3.81 | $3.98 | $3.81 | $3.89 | $3.77 | 48,860,740 |
| 2018-07-23 | $3.81 | $3.87 | $3.75 | $3.84 | $3.72 | 30,742,540 |
| 2018-07-20 | $3.70 | $3.79 | $3.60 | $3.78 | $3.66 | 28,052,060 |
| 2018-07-19 | $3.72 | $3.81 | $3.67 | $3.70 | $3.59 | 20,649,470 |
| 2018-07-18 | $3.77 | $3.83 | $3.72 | $3.75 | $3.64 | 20,338,730 |
| 2018-07-17 | $3.77 | $3.85 | $3.71 | $3.81 | $3.69 | 30,672,470 |
| 2018-07-16 | $3.62 | $3.79 | $3.61 | $3.78 | $3.66 | 41,899,500 |
| 2018-07-13 | $3.61 | $3.62 | $3.55 | $3.59 | $3.48 | 12,987,210 |
| 2018-07-12 | $3.52 | $3.63 | $3.50 | $3.62 | $3.51 | 19,425,530 |
| 2018-07-11 | $3.56 | $3.56 | $3.46 | $3.53 | $3.42 | 22,701,740 |
| 2018-07-10 | $3.62 | $3.70 | $3.61 | $3.66 | $3.55 | 19,473,020 |
| 2018-07-09 | $3.56 | $3.64 | $3.55 | $3.62 | $3.51 | 23,712,620 |
| 2018-07-06 | $3.53 | $3.63 | $3.43 | $3.54 | $3.43 | 25,415,810 |
| 2018-07-05 | $3.73 | $3.73 | $3.50 | $3.56 | $3.45 | 35,235,230 |
| 2018-07-04 | $3.67 | $3.89 | $3.65 | $3.77 | $3.65 | 46,190,130 |
| 2018-07-03 | $3.65 | $3.70 | $3.60 | $3.70 | $3.59 | 21,058,690 |
| 2018-07-02 | $3.73 | $3.75 | $3.57 | $3.66 | $3.55 | 34,157,070 |
| 2018-06-29 | $3.68 | $3.77 | $3.59 | $3.76 | $3.65 | 34,129,870 |
| 2018-06-28 | $3.65 | $3.77 | $3.61 | $3.70 | $3.59 | 30,887,490 |
| 2018-06-27 | $3.85 | $3.90 | $3.65 | $3.67 | $3.56 | 39,545,490 |
| 2018-06-26 | $3.83 | $3.88 | $3.71 | $3.85 | $3.73 | 38,346,940 |
| 2018-06-25 | $4.03 | $4.05 | $3.87 | $3.92 | $3.80 | 48,028,760 |
| 2018-06-22 | $3.73 | $4.05 | $3.67 | $3.98 | $3.86 | 68,671,430 |
| 2018-06-21 | $3.78 | $3.97 | $3.70 | $3.79 | $3.67 | 68,063,880 |
| 2018-06-20 | $3.49 | $3.87 | $3.49 | $3.82 | $3.70 | 69,835,700 |
| 2018-06-19 | $3.78 | $3.78 | $3.43 | $3.52 | $3.41 | 44,002,280 |
| 2018-06-18 | $3.81 | $3.81 | $3.81 | $3.81 | $3.69 | 0 |
| 2018-06-15 | $3.74 | $3.91 | $3.71 | $3.81 | $3.69 | 51,368,960 |
| 2018-06-14 | $3.76 | $3.79 | $3.71 | $3.74 | $3.63 | 26,882,220 |
| 2018-06-13 | $3.78 | $3.80 | $3.65 | $3.77 | $3.65 | 38,718,680 |
| 2018-06-12 | $3.42 | $3.76 | $3.42 | $3.76 | $3.65 | 38,189,860 |
| 2018-06-11 | $3.43 | $3.47 | $3.41 | $3.42 | $3.32 | 10,667,250 |
| 2018-06-08 | $3.53 | $3.53 | $3.42 | $3.45 | $3.34 | 17,380,690 |
| 2018-06-07 | $3.60 | $3.63 | $3.54 | $3.55 | $3.44 | 15,296,550 |
| 2018-06-06 | $3.60 | $3.60 | $3.56 | $3.58 | $3.47 | 11,554,850 |
| 2018-06-05 | $3.58 | $3.64 | $3.53 | $3.62 | $3.51 | 17,984,870 |
| 2018-06-04 | $3.65 | $3.66 | $3.57 | $3.61 | $3.50 | 19,641,950 |
| 2018-06-01 | $3.42 | $3.63 | $3.40 | $3.60 | $3.49 | 35,129,340 |
| 2018-05-31 | $3.39 | $3.46 | $3.39 | $3.44 | $3.33 | 14,871,040 |
| 2018-05-30 | $3.45 | $3.47 | $3.35 | $3.36 | $3.26 | 20,008,030 |
| 2018-05-29 | $3.48 | $3.55 | $3.47 | $3.52 | $3.41 | 16,543,460 |
| 2018-05-28 | $3.54 | $3.56 | $3.48 | $3.51 | $3.40 | 16,206,450 |
| 2018-05-25 | $3.60 | $3.63 | $3.48 | $3.52 | $3.41 | 20,674,990 |
| 2018-05-24 | $3.62 | $3.67 | $3.58 | $3.59 | $3.48 | 21,056,150 |
| 2018-05-23 | $3.71 | $3.72 | $3.60 | $3.63 | $3.52 | 23,496,410 |
| 2018-05-22 | $3.77 | $3.77 | $3.67 | $3.71 | $3.60 | 19,727,030 |
| 2018-05-21 | $3.76 | $3.78 | $3.71 | $3.75 | $3.64 | 28,211,990 |
| 2018-05-18 | $3.73 | $3.78 | $3.71 | $3.77 | $3.65 | 31,195,960 |
| 2018-05-17 | $3.79 | $3.82 | $3.65 | $3.69 | $3.58 | 30,757,590 |
| 2018-05-16 | $3.82 | $3.83 | $3.77 | $3.78 | $3.66 | 22,186,970 |
| 2018-05-15 | $3.83 | $3.87 | $3.72 | $3.86 | $3.74 | 45,481,880 |
| 2018-05-14 | $3.85 | $3.92 | $3.80 | $3.85 | $3.73 | 34,256,270 |
| 2018-05-11 | $3.88 | $3.96 | $3.78 | $3.88 | $3.76 | 43,158,800 |
| 2018-05-10 | $3.95 | $4.05 | $3.82 | $3.84 | $3.72 | 61,900,020 |
| 2018-05-09 | $3.67 | $3.95 | $3.65 | $3.94 | $3.82 | 58,717,400 |
| 2018-05-08 | $3.58 | $3.73 | $3.56 | $3.68 | $3.57 | 41,843,440 |
| 2018-05-07 | $3.44 | $3.61 | $3.42 | $3.58 | $3.47 | 38,138,310 |
| 2018-05-04 | $3.37 | $3.45 | $3.35 | $3.44 | $3.33 | 23,620,550 |
| 2018-05-03 | $3.39 | $3.44 | $3.30 | $3.40 | $3.30 | 26,783,990 |
| 2018-05-02 | $3.22 | $3.40 | $3.20 | $3.39 | $3.29 | 43,106,110 |
| 2018-05-01 | $3.22 | $3.22 | $3.22 | $3.22 | $3.12 | 0 |
| 2018-04-30 | $3.22 | $3.22 | $3.22 | $3.22 | $3.12 | 0 |
| 2018-04-27 | $3.09 | $3.33 | $3.08 | $3.22 | $3.12 | 47,128,610 |
| 2018-04-26 | $3.07 | $3.08 | $3.02 | $3.03 | $2.94 | 6,747,370 |
| 2018-04-25 | $3.05 | $3.06 | $3.04 | $3.06 | $2.97 | 5,893,200 |
| 2018-04-24 | $3.03 | $3.08 | $3.03 | $3.07 | $2.98 | 8,997,760 |
| 2018-04-23 | $3.01 | $3.04 | $2.98 | $3.03 | $2.94 | 8,525,340 |
| 2018-04-20 | $3.08 | $3.08 | $3.00 | $3.02 | $2.93 | 11,012,140 |
| 2018-04-19 | $3.07 | $3.10 | $3.06 | $3.09 | $3.00 | 6,650,560 |
| 2018-04-18 | $3.10 | $3.12 | $3.00 | $3.08 | $2.99 | 9,737,900 |
| 2018-04-17 | $3.11 | $3.15 | $3.07 | $3.08 | $2.99 | 9,799,130 |
| 2018-04-16 | $3.13 | $3.14 | $3.07 | $3.09 | $3.00 | 10,763,700 |
| 2018-04-13 | $3.11 | $3.19 | $3.11 | $3.15 | $3.05 | 11,331,910 |
| 2018-04-12 | $3.12 | $3.13 | $3.10 | $3.11 | $3.02 | 5,836,200 |
| 2018-04-11 | $3.13 | $3.15 | $3.12 | $3.14 | $3.04 | 8,319,530 |
| 2018-04-10 | $3.08 | $3.12 | $3.08 | $3.12 | $3.02 | 7,368,260 |
| 2018-04-09 | $3.08 | $3.10 | $3.05 | $3.07 | $2.98 | 7,099,480 |
| 2018-04-06 | $3.09 | $3.09 | $3.09 | $3.09 | $3.00 | 0 |
| 2018-04-05 | $3.09 | $3.09 | $3.09 | $3.09 | $3.00 | 0 |
| 2018-04-04 | $3.12 | $3.14 | $3.08 | $3.09 | $3.00 | 10,443,680 |
| 2018-04-03 | $3.12 | $3.13 | $3.09 | $3.12 | $3.02 | 11,375,250 |
| 2018-04-02 | $3.19 | $3.21 | $3.16 | $3.17 | $3.07 | 9,349,700 |
| 2018-03-30 | $3.21 | $3.21 | $3.18 | $3.19 | $3.09 | 7,862,900 |
| 2018-03-29 | $3.15 | $3.20 | $3.14 | $3.20 | $3.10 | 8,671,830 |
| 2018-03-28 | $3.17 | $3.18 | $3.14 | $3.15 | $3.05 | 9,557,560 |
| 2018-03-27 | $3.18 | $3.22 | $3.18 | $3.20 | $3.10 | 12,758,030 |
| 2018-03-26 | $3.07 | $3.17 | $3.05 | $3.15 | $3.05 | 12,158,030 |
| 2018-03-23 | $3.34 | $3.34 | $3.09 | $3.16 | $3.06 | 24,686,880 |
| 2018-03-22 | $3.38 | $3.43 | $3.37 | $3.41 | $3.31 | 13,853,010 |
| 2018-03-21 | $3.39 | $3.44 | $3.36 | $3.39 | $3.29 | 13,109,590 |
| 2018-03-20 | $3.35 | $3.44 | $3.34 | $3.39 | $3.29 | 12,626,500 |
| 2018-03-19 | $3.40 | $3.41 | $3.36 | $3.37 | $3.27 | 11,154,730 |
| 2018-03-16 | $3.43 | $3.46 | $3.40 | $3.41 | $3.31 | 14,265,800 |
| 2018-03-15 | $3.41 | $3.54 | $3.38 | $3.48 | $3.37 | 26,160,140 |
| 2018-03-14 | $3.43 | $3.44 | $3.41 | $3.42 | $3.32 | 9,271,480 |
| 2018-03-13 | $3.45 | $3.47 | $3.43 | $3.44 | $3.33 | 8,861,300 |
| 2018-03-12 | $3.43 | $3.47 | $3.43 | $3.46 | $3.35 | 10,962,940 |
| 2018-03-09 | $3.43 | $3.43 | $3.40 | $3.43 | $3.33 | 7,920,150 |
| 2018-03-08 | $3.40 | $3.44 | $3.39 | $3.42 | $3.32 | 7,902,320 |
| 2018-03-07 | $3.41 | $3.48 | $3.39 | $3.40 | $3.30 | 12,154,450 |
| 2018-03-06 | $3.36 | $3.43 | $3.35 | $3.43 | $3.33 | 15,014,380 |
| 2018-03-05 | $3.35 | $3.37 | $3.33 | $3.35 | $3.25 | 6,060,040 |
| 2018-03-02 | $3.35 | $3.38 | $3.35 | $3.36 | $3.26 | 6,758,150 |
| 2018-03-01 | $3.34 | $3.39 | $3.33 | $3.38 | $3.28 | 7,868,640 |
| 2018-02-28 | $3.37 | $3.39 | $3.34 | $3.37 | $3.27 | 10,643,250 |
| 2018-02-27 | $3.43 | $3.44 | $3.38 | $3.39 | $3.29 | 9,533,700 |
| 2018-02-26 | $3.43 | $3.44 | $3.39 | $3.43 | $3.33 | 10,378,620 |
| 2018-02-23 | $3.38 | $3.43 | $3.37 | $3.42 | $3.32 | 8,123,360 |
| 2018-02-22 | $3.40 | $3.42 | $3.38 | $3.39 | $3.29 | 6,329,400 |
| 2018-02-21 | $3.37 | $3.37 | $3.37 | $3.37 | $3.27 | 0 |
| 2018-02-20 | $3.37 | $3.37 | $3.37 | $3.37 | $3.27 | 0 |
| 2018-02-19 | $3.37 | $3.37 | $3.37 | $3.37 | $3.27 | 0 |
| 2018-02-16 | $3.37 | $3.37 | $3.37 | $3.37 | $3.27 | 0 |
| 2018-02-15 | $3.37 | $3.37 | $3.37 | $3.37 | $3.27 | 0 |
| 2018-02-14 | $3.35 | $3.37 | $3.32 | $3.37 | $3.27 | 4,938,840 |
| 2018-02-13 | $3.37 | $3.37 | $3.33 | $3.35 | $3.25 | 7,953,160 |
| 2018-02-12 | $3.23 | $3.38 | $3.23 | $3.33 | $3.23 | 10,537,180 |
| 2018-02-09 | $3.30 | $3.35 | $3.22 | $3.24 | $3.14 | 16,949,360 |
| 2018-02-08 | $3.37 | $3.43 | $3.34 | $3.40 | $3.30 | 10,305,610 |
| 2018-02-07 | $3.41 | $3.52 | $3.36 | $3.39 | $3.29 | 15,296,490 |
| 2018-02-06 | $3.46 | $3.53 | $3.30 | $3.33 | $3.23 | 19,157,620 |
| 2018-02-05 | $3.38 | $3.56 | $3.38 | $3.54 | $3.43 | 18,112,180 |
| 2018-02-02 | $3.38 | $3.46 | $3.26 | $3.45 | $3.34 | 18,140,500 |
| 2018-02-01 | $3.56 | $3.61 | $3.33 | $3.35 | $3.25 | 21,404,420 |
| 2018-01-31 | $3.65 | $3.66 | $3.54 | $3.57 | $3.46 | 21,253,280 |
| 2018-01-30 | $3.79 | $3.79 | $3.56 | $3.67 | $3.56 | 35,008,890 |
| 2018-01-29 | $3.87 | $3.93 | $3.87 | $3.88 | $3.76 | 19,160,610 |
| 2018-01-26 | $3.88 | $3.89 | $3.85 | $3.87 | $3.75 | 8,599,330 |
| 2018-01-25 | $3.88 | $3.93 | $3.88 | $3.89 | $3.77 | 20,236,350 |
| 2018-01-24 | $3.88 | $3.89 | $3.83 | $3.86 | $3.74 | 11,324,750 |
| 2018-01-23 | $3.86 | $3.88 | $3.83 | $3.88 | $3.76 | 11,163,690 |
| 2018-01-22 | $3.82 | $3.89 | $3.82 | $3.86 | $3.74 | 11,209,730 |
| 2018-01-19 | $3.83 | $3.86 | $3.81 | $3.82 | $3.70 | 10,660,470 |
| 2018-01-18 | $3.81 | $3.84 | $3.80 | $3.84 | $3.72 | 11,359,860 |
| 2018-01-17 | $3.83 | $3.84 | $3.76 | $3.81 | $3.69 | 12,761,220 |
| 2018-01-16 | $3.80 | $3.84 | $3.79 | $3.83 | $3.71 | 10,580,220 |
| 2018-01-15 | $3.92 | $3.92 | $3.78 | $3.80 | $3.68 | 18,838,570 |
| 2018-01-12 | $3.95 | $3.98 | $3.92 | $3.93 | $3.81 | 10,443,350 |
| 2018-01-11 | $3.94 | $3.96 | $3.92 | $3.95 | $3.83 | 10,762,530 |
| 2018-01-10 | $4.00 | $4.03 | $3.92 | $3.94 | $3.82 | 17,134,450 |
| 2018-01-09 | $4.05 | $4.06 | $3.99 | $4.01 | $3.89 | 15,283,610 |
| 2018-01-08 | $3.95 | $4.10 | $3.95 | $4.04 | $3.92 | 35,072,160 |
| 2018-01-05 | $3.94 | $3.96 | $3.90 | $3.95 | $3.83 | 16,953,360 |
| 2018-01-04 | $3.95 | $3.96 | $3.92 | $3.93 | $3.81 | 15,664,730 |
| 2018-01-03 | $3.93 | $3.96 | $3.90 | $3.94 | $3.82 | 17,774,450 |
| 2018-01-02 | $3.89 | $3.94 | $3.88 | $3.94 | $3.82 | 14,166,460 |
| 2018-01-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.76 | 0 |
| 2017-12-29 | $3.87 | $3.89 | $3.86 | $3.88 | $3.76 | 7,936,960 |
| 2017-12-28 | $3.81 | $3.90 | $3.80 | $3.88 | $3.76 | 13,993,440 |
| 2017-12-27 | $3.81 | $3.92 | $3.78 | $3.83 | $3.71 | 15,430,530 |
| 2017-12-26 | $3.77 | $3.81 | $3.75 | $3.81 | $3.69 | 6,269,700 |
| 2017-12-25 | $3.86 | $3.86 | $3.77 | $3.79 | $3.67 | 9,683,930 |
| 2017-12-22 | $3.87 | $3.89 | $3.83 | $3.86 | $3.74 | 6,998,300 |
| 2017-12-21 | $3.90 | $3.91 | $3.84 | $3.86 | $3.74 | 11,599,750 |
| 2017-12-20 | $3.93 | $3.96 | $3.90 | $3.92 | $3.80 | 9,937,410 |
| 2017-12-19 | $3.92 | $3.94 | $3.90 | $3.94 | $3.82 | 10,659,390 |
| 2017-12-18 | $3.87 | $3.95 | $3.86 | $3.93 | $3.81 | 19,887,380 |
| 2017-12-15 | $3.87 | $3.89 | $3.84 | $3.85 | $3.73 | 8,145,400 |
| 2017-12-14 | $3.84 | $3.89 | $3.84 | $3.87 | $3.75 | 13,729,270 |
| 2017-12-13 | $3.79 | $3.84 | $3.79 | $3.84 | $3.72 | 7,539,660 |
| 2017-12-12 | $3.84 | $3.85 | $3.80 | $3.81 | $3.69 | 8,803,260 |
| 2017-12-11 | $3.83 | $3.85 | $3.81 | $3.84 | $3.72 | 9,196,360 |
| 2017-12-08 | $3.78 | $3.84 | $3.77 | $3.82 | $3.70 | 11,477,090 |
| 2017-12-07 | $3.80 | $3.83 | $3.76 | $3.77 | $3.65 | 10,881,700 |
| 2017-12-06 | $3.74 | $3.83 | $3.71 | $3.82 | $3.70 | 11,986,920 |
| 2017-12-05 | $3.86 | $3.87 | $3.75 | $3.78 | $3.66 | 15,888,590 |
| 2017-12-04 | $3.92 | $3.96 | $3.85 | $3.86 | $3.74 | 14,231,550 |
| 2017-12-01 | $3.91 | $3.93 | $3.88 | $3.92 | $3.80 | 8,947,050 |
| 2017-11-30 | $3.95 | $3.97 | $3.89 | $3.91 | $3.79 | 15,080,560 |
| 2017-11-29 | $3.90 | $3.98 | $3.88 | $3.94 | $3.82 | 17,828,650 |
| 2017-11-28 | $3.80 | $3.91 | $3.80 | $3.91 | $3.79 | 16,265,390 |
| 2017-11-27 | $3.82 | $3.85 | $3.80 | $3.82 | $3.70 | 10,015,720 |
| 2017-11-24 | $3.78 | $3.84 | $3.75 | $3.82 | $3.70 | 11,489,740 |
| 2017-11-23 | $3.86 | $3.90 | $3.78 | $3.80 | $3.68 | 17,101,900 |
| 2017-11-22 | $3.86 | $3.88 | $3.82 | $3.87 | $3.75 | 13,025,070 |
| 2017-11-21 | $3.83 | $3.90 | $3.81 | $3.84 | $3.72 | 12,334,770 |
| 2017-11-20 | $3.87 | $3.87 | $3.74 | $3.85 | $3.73 | 16,645,900 |
| 2017-11-17 | $4.00 | $4.02 | $3.85 | $3.87 | $3.75 | 23,161,400 |
| 2017-11-16 | $4.10 | $4.13 | $4.00 | $4.01 | $3.89 | 24,408,300 |
| 2017-11-15 | $3.99 | $4.18 | $3.96 | $4.10 | $3.97 | 38,393,990 |
| 2017-11-14 | $3.97 | $4.02 | $3.96 | $3.98 | $3.86 | 14,945,470 |
| 2017-11-13 | $3.98 | $4.00 | $3.95 | $3.98 | $3.86 | 11,657,880 |
| 2017-11-10 | $4.03 | $4.03 | $3.97 | $3.99 | $3.87 | 15,593,360 |
| 2017-11-09 | $4.02 | $4.09 | $4.01 | $4.06 | $3.94 | 19,236,540 |
| 2017-11-08 | $3.99 | $4.05 | $3.98 | $4.00 | $3.88 | 14,705,720 |
| 2017-11-07 | $3.96 | $4.01 | $3.93 | $3.99 | $3.87 | 16,446,330 |
| 2017-11-06 | $3.90 | $3.98 | $3.88 | $3.95 | $3.83 | 12,472,020 |
| 2017-11-03 | $3.93 | $3.94 | $3.86 | $3.89 | $3.77 | 15,153,040 |
| 2017-11-02 | $3.99 | $4.04 | $3.93 | $3.94 | $3.82 | 14,854,100 |
| 2017-11-01 | $4.04 | $4.06 | $3.98 | $3.99 | $3.87 | 15,233,960 |
| 2017-10-31 | $4.01 | $4.05 | $3.98 | $4.04 | $3.92 | 14,662,060 |
| 2017-10-30 | $4.18 | $4.18 | $4.01 | $4.05 | $3.93 | 18,280,260 |
| 2017-10-27 | $4.25 | $4.26 | $4.17 | $4.18 | $4.05 | 13,422,450 |
| 2017-10-26 | $4.18 | $4.27 | $4.17 | $4.26 | $4.13 | 16,567,970 |
| 2017-10-25 | $4.16 | $4.20 | $4.15 | $4.19 | $4.06 | 9,793,190 |
| 2017-10-24 | $4.21 | $4.23 | $4.12 | $4.18 | $4.05 | 14,080,200 |
| 2017-10-23 | $4.21 | $4.24 | $4.18 | $4.22 | $4.09 | 10,031,320 |
| 2017-10-20 | $4.15 | $4.22 | $4.15 | $4.20 | $4.07 | 14,093,350 |
| 2017-10-19 | $4.25 | $4.26 | $4.13 | $4.15 | $4.02 | 21,752,450 |
| 2017-10-18 | $4.33 | $4.37 | $4.25 | $4.27 | $4.14 | 13,079,540 |
| 2017-10-17 | $4.30 | $4.38 | $4.28 | $4.33 | $4.20 | 12,837,990 |
| 2017-10-16 | $4.43 | $4.43 | $4.31 | $4.32 | $4.19 | 19,049,700 |
| 2017-10-13 | $4.42 | $4.46 | $4.39 | $4.43 | $4.29 | 18,293,140 |
| 2017-10-12 | $4.52 | $4.52 | $4.36 | $4.41 | $4.28 | 31,746,730 |
| 2017-10-11 | $4.50 | $4.55 | $4.49 | $4.52 | $4.38 | 17,094,890 |
| 2017-10-10 | $4.50 | $4.52 | $4.48 | $4.50 | $4.36 | 17,017,340 |
| 2017-10-09 | $4.54 | $4.55 | $4.50 | $4.51 | $4.37 | 13,187,720 |
| 2017-10-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 0 |
| 2017-10-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 0 |
| 2017-10-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 0 |
| 2017-10-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 0 |
| 2017-10-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 0 |
| 2017-09-29 | $4.54 | $4.56 | $4.47 | $4.50 | $4.36 | 18,869,070 |
| 2017-09-28 | $4.54 | $4.59 | $4.53 | $4.53 | $4.39 | 12,890,740 |
| 2017-09-27 | $4.52 | $4.58 | $4.51 | $4.55 | $4.41 | 12,281,320 |
| 2017-09-26 | $4.50 | $4.56 | $4.50 | $4.53 | $4.39 | 12,512,740 |
| 2017-09-25 | $4.58 | $4.59 | $4.50 | $4.50 | $4.36 | 16,092,300 |
| 2017-09-22 | $4.61 | $4.63 | $4.55 | $4.58 | $4.44 | 20,433,540 |
| 2017-09-21 | $4.76 | $4.76 | $4.64 | $4.65 | $4.51 | 18,968,460 |
| 2017-09-20 | $4.71 | $4.77 | $4.67 | $4.76 | $4.61 | 18,751,900 |
| 2017-09-19 | $4.73 | $4.76 | $4.70 | $4.71 | $4.57 | 15,560,870 |
| 2017-09-18 | $4.71 | $4.74 | $4.67 | $4.73 | $4.59 | 19,542,610 |
| 2017-09-15 | $4.83 | $4.85 | $4.70 | $4.74 | $4.60 | 37,176,330 |
| 2017-09-14 | $4.92 | $4.97 | $4.83 | $4.86 | $4.71 | 33,210,160 |
| 2017-09-13 | $4.88 | $4.99 | $4.86 | $4.94 | $4.79 | 31,606,960 |
| 2017-09-12 | $4.98 | $5.05 | $4.88 | $4.90 | $4.75 | 53,985,870 |
| 2017-09-11 | $4.84 | $4.94 | $4.79 | $4.94 | $4.79 | 30,175,960 |
| 2017-09-08 | $4.85 | $4.98 | $4.84 | $4.88 | $4.73 | 36,828,290 |
| 2017-09-07 | $4.92 | $4.95 | $4.83 | $4.85 | $4.70 | 36,762,100 |
| 2017-09-06 | $4.88 | $5.05 | $4.85 | $4.95 | $4.80 | 59,827,780 |
| 2017-09-05 | $4.88 | $4.98 | $4.79 | $4.92 | $4.77 | 48,810,980 |
| 2017-09-04 | $4.90 | $4.98 | $4.83 | $4.90 | $4.75 | 58,458,240 |
| 2017-09-01 | $4.77 | $5.04 | $4.75 | $4.88 | $4.73 | 87,403,750 |
| 2017-08-31 | $4.70 | $4.75 | $4.68 | $4.71 | $4.57 | 26,281,810 |
| 2017-08-30 | $4.60 | $4.78 | $4.59 | $4.72 | $4.58 | 39,531,420 |
| 2017-08-29 | $4.68 | $4.72 | $4.62 | $4.63 | $4.49 | 26,912,140 |
| 2017-08-28 | $4.65 | $4.70 | $4.61 | $4.68 | $4.54 | 39,059,040 |
| 2017-08-25 | $4.58 | $4.75 | $4.54 | $4.68 | $4.54 | 44,733,930 |
| 2017-08-24 | $4.62 | $4.64 | $4.58 | $4.62 | $4.48 | 19,248,900 |
| 2017-08-23 | $4.68 | $4.70 | $4.55 | $4.59 | $4.45 | 30,350,050 |
| 2017-08-22 | $4.81 | $4.81 | $4.69 | $4.71 | $4.57 | 32,948,610 |
| 2017-08-21 | $4.80 | $4.89 | $4.76 | $4.81 | $4.66 | 39,071,050 |
| 2017-08-18 | $4.76 | $4.87 | $4.71 | $4.78 | $4.63 | 28,283,110 |
| 2017-08-17 | $4.83 | $4.87 | $4.76 | $4.82 | $4.67 | 49,306,300 |
| 2017-08-16 | $4.80 | $4.83 | $4.63 | $4.76 | $4.61 | 44,216,550 |
| 2017-08-15 | $4.80 | $4.85 | $4.75 | $4.79 | $4.64 | 24,851,190 |
| 2017-08-14 | $4.80 | $4.87 | $4.74 | $4.83 | $4.68 | 38,098,320 |
| 2017-08-11 | $5.03 | $5.14 | $4.75 | $4.81 | $4.66 | 82,722,690 |
| 2017-08-10 | $5.14 | $5.17 | $5.02 | $5.13 | $4.97 | 75,874,950 |
| 2017-08-09 | $4.96 | $5.30 | $4.94 | $5.23 | $5.07 | 125,288,040 |
| 2017-08-08 | $5.00 | $5.11 | $4.95 | $4.99 | $4.84 | 64,369,760 |
| 2017-08-07 | $4.87 | $5.06 | $4.74 | $5.05 | $4.90 | 66,278,130 |
| 2017-08-04 | $4.94 | $5.18 | $4.89 | $4.90 | $4.75 | 102,337,570 |
| 2017-08-03 | $4.78 | $4.95 | $4.76 | $4.95 | $4.80 | 50,093,290 |
| 2017-08-02 | $4.83 | $4.99 | $4.76 | $4.82 | $4.67 | 60,175,890 |
| 2017-08-01 | $4.94 | $4.96 | $4.80 | $4.83 | $4.68 | 42,575,900 |
| 2017-07-31 | $4.75 | $4.98 | $4.75 | $4.96 | $4.81 | 60,912,110 |
| 2017-07-28 | $4.67 | $4.80 | $4.65 | $4.77 | $4.62 | 36,250,260 |
| 2017-07-27 | $4.82 | $4.83 | $4.61 | $4.68 | $4.54 | 55,583,550 |
| 2017-07-26 | $4.87 | $4.91 | $4.80 | $4.83 | $4.68 | 40,131,730 |
| 2017-07-25 | $4.90 | $4.94 | $4.77 | $4.86 | $4.71 | 45,699,400 |
| 2017-07-24 | $4.96 | $5.07 | $4.87 | $4.92 | $4.77 | 55,663,370 |
| 2017-07-21 | $4.86 | $5.12 | $4.80 | $4.93 | $4.78 | 80,537,760 |
| 2017-07-20 | $4.85 | $4.89 | $4.78 | $4.87 | $4.72 | 65,063,420 |
| 2017-07-19 | $4.60 | $4.97 | $4.58 | $4.92 | $4.77 | 129,274,560 |
| 2017-07-18 | $4.27 | $4.66 | $4.25 | $4.63 | $4.49 | 69,540,080 |
| 2017-07-17 | $4.47 | $4.52 | $4.16 | $4.29 | $4.16 | 49,524,950 |
| 2017-07-14 | $4.47 | $4.49 | $4.42 | $4.46 | $4.32 | 24,062,920 |
| 2017-07-13 | $4.43 | $4.55 | $4.39 | $4.49 | $4.35 | 37,239,380 |
| 2017-07-12 | $4.42 | $4.45 | $4.28 | $4.39 | $4.26 | 29,677,970 |
| 2017-07-11 | $4.50 | $4.55 | $4.40 | $4.41 | $4.28 | 28,793,350 |
| 2017-07-10 | $4.51 | $4.67 | $4.46 | $4.49 | $4.35 | 48,100,390 |
| 2017-07-07 | $4.40 | $4.54 | $4.36 | $4.50 | $4.36 | 38,828,640 |
| 2017-07-06 | $4.33 | $4.48 | $4.32 | $4.45 | $4.31 | 47,449,700 |
| 2017-07-05 | $4.28 | $4.33 | $4.28 | $4.31 | $4.18 | 16,522,640 |
| 2017-07-04 | $4.31 | $4.32 | $4.25 | $4.26 | $4.13 | 16,768,000 |
| 2017-07-03 | $4.26 | $4.35 | $4.21 | $4.32 | $4.19 | 27,533,050 |
| 2017-06-30 | $4.26 | $4.38 | $4.26 | $4.33 | $4.20 | 26,875,870 |
| 2017-06-29 | $4.23 | $4.38 | $4.22 | $4.32 | $4.19 | 37,788,090 |
| 2017-06-28 | $4.21 | $4.27 | $4.18 | $4.19 | $4.06 | 15,221,670 |
| 2017-06-27 | $4.20 | $4.29 | $4.15 | $4.24 | $4.11 | 22,911,290 |
| 2017-06-26 | $4.12 | $4.22 | $4.11 | $4.21 | $4.08 | 17,389,640 |
| 2017-06-23 | $4.08 | $4.15 | $4.05 | $4.12 | $3.99 | 18,937,970 |
| 2017-06-22 | $4.20 | $4.25 | $4.08 | $4.09 | $3.97 | 18,677,150 |
| 2017-06-21 | $4.23 | $4.25 | $4.14 | $4.19 | $4.06 | 20,304,400 |
| 2017-06-20 | $4.21 | $4.30 | $4.20 | $4.21 | $4.08 | 28,316,490 |
| 2017-06-19 | $4.05 | $4.47 | $4.05 | $4.27 | $4.14 | 56,515,620 |
| 2017-06-16 | $4.06 | $4.10 | $4.04 | $4.06 | $3.94 | 11,683,300 |
| 2017-06-15 | $4.02 | $4.08 | $4.01 | $4.07 | $3.95 | 16,083,630 |
| 2017-06-14 | $4.00 | $4.08 | $3.98 | $4.03 | $3.91 | 17,872,970 |
| 2017-06-13 | $3.89 | $4.02 | $3.88 | $4.01 | $3.89 | 19,311,700 |
| 2017-06-12 | $3.98 | $3.99 | $3.90 | $3.91 | $3.79 | 11,232,800 |
| 2017-06-09 | $3.99 | $4.01 | $3.96 | $4.00 | $3.88 | 12,862,150 |
| 2017-06-08 | $3.97 | $4.00 | $3.95 | $3.98 | $3.86 | 10,704,100 |
| 2017-06-07 | $3.92 | $3.99 | $3.92 | $3.98 | $3.86 | 15,935,730 |
| 2017-06-06 | $3.89 | $3.93 | $3.86 | $3.93 | $3.81 | 9,140,670 |
| 2017-06-05 | $3.90 | $3.92 | $3.88 | $3.90 | $3.78 | 10,512,070 |
| 2017-06-02 | $3.81 | $3.87 | $3.76 | $3.86 | $3.74 | 13,959,020 |
| 2017-06-01 | $3.94 | $3.94 | $3.81 | $3.82 | $3.70 | 14,429,170 |
| 2017-05-31 | $3.97 | $4.01 | $3.95 | $3.95 | $3.83 | 9,508,460 |
| 2017-05-30 | $3.96 | $3.96 | $3.96 | $3.96 | $3.84 | 0 |
| 2017-05-29 | $3.96 | $3.96 | $3.96 | $3.96 | $3.84 | 0 |
| 2017-05-26 | $3.97 | $4.05 | $3.96 | $3.96 | $3.84 | 12,056,230 |
| 2017-05-25 | $3.88 | $4.01 | $3.84 | $4.00 | $3.88 | 19,702,010 |
| 2017-05-24 | $3.85 | $3.92 | $3.69 | $3.91 | $3.79 | 18,736,970 |
| 2017-05-23 | $4.02 | $4.02 | $3.89 | $3.89 | $3.77 | 17,315,400 |
| 2017-05-22 | $4.08 | $4.09 | $3.99 | $4.01 | $3.89 | 13,759,820 |
| 2017-05-19 | $4.04 | $4.09 | $4.04 | $4.08 | $3.96 | 9,052,820 |
| 2017-05-18 | $4.04 | $4.11 | $4.01 | $4.07 | $3.95 | 13,224,570 |
| 2017-05-17 | $4.09 | $4.14 | $4.06 | $4.10 | $3.97 | 17,829,520 |
| 2017-05-16 | $4.03 | $4.09 | $3.99 | $4.08 | $3.96 | 15,270,300 |
| 2017-05-15 | $4.04 | $4.06 | $3.98 | $4.03 | $3.91 | 13,367,970 |
| 2017-05-12 | $4.00 | $4.05 | $3.99 | $4.02 | $3.90 | 13,404,540 |
| 2017-05-11 | $4.02 | $4.05 | $3.92 | $3.99 | $3.87 | 21,729,360 |
| 2017-05-10 | $4.17 | $4.19 | $4.03 | $4.06 | $3.94 | 15,126,180 |
| 2017-05-09 | $4.10 | $4.18 | $4.07 | $4.15 | $4.02 | 11,648,370 |
| 2017-05-08 | $4.22 | $4.22 | $4.06 | $4.12 | $3.99 | 15,426,070 |
| 2017-05-05 | $4.23 | $4.25 | $4.14 | $4.14 | $4.01 | 19,786,440 |
| 2017-05-04 | $4.30 | $4.34 | $4.25 | $4.26 | $4.13 | 15,520,310 |
| 2017-05-03 | $4.38 | $4.38 | $4.30 | $4.33 | $4.20 | 13,724,090 |
| 2017-05-02 | $4.36 | $4.40 | $4.33 | $4.37 | $4.24 | 11,754,960 |
| 2017-05-01 | $4.37 | $4.37 | $4.37 | $4.37 | $4.24 | 0 |
| 2017-04-28 | $4.27 | $4.39 | $4.24 | $4.37 | $4.24 | 20,049,270 |
| 2017-04-27 | $4.28 | $4.31 | $4.10 | $4.29 | $4.16 | 31,004,240 |
| 2017-04-26 | $4.33 | $4.37 | $4.25 | $4.29 | $4.16 | 19,681,860 |
| 2017-04-25 | $4.33 | $4.38 | $4.28 | $4.32 | $4.19 | 14,959,260 |
| 2017-04-24 | $4.57 | $4.58 | $4.31 | $4.31 | $4.18 | 26,127,380 |
| 2017-04-21 | $4.59 | $4.60 | $4.52 | $4.56 | $4.42 | 15,091,710 |
| 2017-04-20 | $4.58 | $4.62 | $4.51 | $4.56 | $4.42 | 19,956,580 |
| 2017-04-19 | $4.66 | $4.69 | $4.55 | $4.59 | $4.45 | 29,890,340 |
| 2017-04-18 | $4.77 | $4.82 | $4.71 | $4.72 | $4.58 | 15,772,130 |
| 2017-04-17 | $4.79 | $4.80 | $4.71 | $4.75 | $4.60 | 20,306,150 |
| 2017-04-14 | $4.88 | $4.90 | $4.77 | $4.83 | $4.68 | 33,149,440 |
| 2017-04-13 | $4.75 | $4.95 | $4.75 | $4.87 | $4.72 | 34,418,660 |
| 2017-04-12 | $4.83 | $4.84 | $4.76 | $4.78 | $4.63 | 23,383,750 |
| 2017-04-11 | $4.80 | $4.87 | $4.70 | $4.86 | $4.71 | 45,870,160 |
| 2017-04-10 | $4.98 | $4.98 | $4.81 | $4.84 | $4.69 | 39,777,320 |
| 2017-04-07 | $5.00 | $5.00 | $4.93 | $4.95 | $4.80 | 32,787,240 |
| 2017-04-06 | $5.07 | $5.07 | $4.98 | $5.01 | $4.86 | 34,510,070 |
| 2017-04-05 | $5.01 | $5.11 | $5.00 | $5.08 | $4.92 | 33,676,340 |
| 2017-04-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.87 | 0 |
| 2017-04-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.87 | 0 |
| 2017-03-31 | $4.96 | $5.03 | $4.95 | $5.02 | $4.87 | 32,419,880 |
| 2017-03-30 | $5.09 | $5.14 | $4.92 | $4.94 | $4.79 | 64,487,410 |
| 2017-03-29 | $5.23 | $5.30 | $5.10 | $5.14 | $4.98 | 46,694,490 |
| 2017-03-28 | $5.17 | $5.35 | $5.06 | $5.20 | $5.04 | 66,525,380 |
| 2017-03-27 | $5.80 | $5.80 | $5.22 | $5.23 | $5.07 | 150,579,030 |
| 2017-03-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.62 | 0 |
| 2017-03-23 | $5.82 | $5.93 | $5.68 | $5.80 | $5.62 | 46,954,030 |
| 2017-03-22 | $5.64 | $5.93 | $5.61 | $5.87 | $5.69 | 53,890,530 |
| 2017-03-21 | $5.72 | $5.78 | $5.67 | $5.68 | $5.51 | 35,858,040 |
| 2017-03-20 | $5.78 | $5.87 | $5.70 | $5.77 | $5.59 | 47,986,800 |
| 2017-03-17 | $5.59 | $5.83 | $5.57 | $5.71 | $5.54 | 72,460,500 |
| 2017-03-16 | $5.56 | $5.64 | $5.50 | $5.56 | $5.39 | 50,319,290 |
| 2017-03-15 | $5.48 | $5.54 | $5.45 | $5.52 | $5.35 | 30,162,120 |
| 2017-03-14 | $5.54 | $5.61 | $5.44 | $5.51 | $5.34 | 35,577,740 |
| 2017-03-13 | $5.38 | $5.56 | $5.38 | $5.56 | $5.39 | 36,584,380 |
| 2017-03-10 | $5.39 | $5.45 | $5.36 | $5.38 | $5.22 | 24,474,340 |
| 2017-03-09 | $5.35 | $5.44 | $5.29 | $5.40 | $5.24 | 36,908,200 |
| 2017-03-08 | $5.49 | $5.58 | $5.33 | $5.36 | $5.20 | 50,666,250 |
| 2017-03-07 | $5.60 | $5.63 | $5.46 | $5.52 | $5.35 | 45,705,390 |
| 2017-03-06 | $5.47 | $5.65 | $5.41 | $5.60 | $5.43 | 51,848,410 |
| 2017-03-03 | $5.23 | $5.43 | $5.22 | $5.39 | $5.23 | 47,144,730 |
| 2017-03-02 | $5.29 | $5.35 | $5.22 | $5.24 | $5.08 | 38,422,260 |
| 2017-03-01 | $5.06 | $5.29 | $5.04 | $5.27 | $5.11 | 61,087,810 |
| 2017-02-28 | $5.00 | $5.06 | $4.96 | $5.04 | $4.89 | 25,558,510 |
| 2017-02-27 | $4.90 | $5.13 | $4.89 | $4.98 | $4.83 | 49,185,240 |
| 2017-02-24 | $4.85 | $4.90 | $4.84 | $4.89 | $4.74 | 15,594,850 |
| 2017-02-23 | $4.91 | $4.91 | $4.83 | $4.85 | $4.70 | 19,444,300 |
| 2017-02-22 | $4.87 | $4.92 | $4.85 | $4.90 | $4.75 | 20,838,460 |
| 2017-02-21 | $4.86 | $4.89 | $4.83 | $4.87 | $4.72 | 22,716,480 |
| 2017-02-20 | $4.80 | $4.85 | $4.79 | $4.84 | $4.69 | 20,472,650 |
| 2017-02-17 | $4.80 | $4.88 | $4.77 | $4.79 | $4.64 | 25,455,240 |
| 2017-02-16 | $4.73 | $4.83 | $4.72 | $4.82 | $4.67 | 29,635,000 |
| 2017-02-15 | $4.79 | $4.82 | $4.73 | $4.74 | $4.60 | 22,378,900 |
| 2017-02-14 | $4.77 | $4.82 | $4.74 | $4.81 | $4.66 | 21,177,810 |
| 2017-02-13 | $4.75 | $4.86 | $4.74 | $4.78 | $4.63 | 27,533,530 |
| 2017-02-10 | $4.69 | $4.75 | $4.68 | $4.74 | $4.60 | 26,672,320 |
| 2017-02-09 | $4.66 | $4.69 | $4.64 | $4.68 | $4.54 | 20,108,940 |
| 2017-02-08 | $4.64 | $4.66 | $4.61 | $4.66 | $4.52 | 12,439,590 |
| 2017-02-07 | $4.61 | $4.68 | $4.60 | $4.66 | $4.52 | 16,366,030 |
| 2017-02-06 | $4.60 | $4.63 | $4.56 | $4.63 | $4.49 | 12,566,070 |
| 2017-02-03 | $4.63 | $4.65 | $4.58 | $4.60 | $4.46 | 12,405,800 |
| 2017-02-02 | $4.64 | $4.64 | $4.64 | $4.64 | $4.50 | 0 |
| 2017-02-01 | $4.64 | $4.64 | $4.64 | $4.64 | $4.50 | 0 |
| 2017-01-31 | $4.64 | $4.64 | $4.64 | $4.64 | $4.50 | 0 |
| 2017-01-30 | $4.64 | $4.64 | $4.64 | $4.64 | $4.50 | 0 |
| 2017-01-27 | $4.64 | $4.64 | $4.64 | $4.64 | $4.50 | 0 |
| 2017-01-26 | $4.68 | $4.69 | $4.59 | $4.64 | $4.50 | 20,356,290 |
| 2017-01-25 | $4.66 | $4.72 | $4.63 | $4.66 | $4.52 | 15,065,180 |
| 2017-01-24 | $4.68 | $4.69 | $4.64 | $4.66 | $4.52 | 10,865,200 |
| 2017-01-23 | $4.65 | $4.69 | $4.63 | $4.68 | $4.54 | 11,610,520 |
| 2017-01-20 | $4.58 | $4.63 | $4.57 | $4.63 | $4.49 | 12,252,770 |
| 2017-01-19 | $4.57 | $4.63 | $4.51 | $4.58 | $4.44 | 13,632,960 |
| 2017-01-18 | $4.69 | $4.74 | $4.60 | $4.60 | $4.46 | 20,399,400 |
| 2017-01-17 | $4.55 | $4.63 | $4.50 | $4.61 | $4.47 | 17,777,200 |
| 2017-01-16 | $4.78 | $4.80 | $4.54 | $4.60 | $4.46 | 33,219,370 |
| 2017-01-13 | $4.73 | $4.88 | $4.71 | $4.78 | $4.63 | 23,086,870 |
| 2017-01-12 | $4.83 | $4.85 | $4.72 | $4.74 | $4.60 | 21,764,100 |
| 2017-01-11 | $4.89 | $4.94 | $4.81 | $4.83 | $4.68 | 21,479,000 |
| 2017-01-10 | $4.90 | $4.96 | $4.88 | $4.90 | $4.75 | 20,179,540 |
| 2017-01-09 | $4.82 | $4.94 | $4.81 | $4.91 | $4.76 | 19,777,610 |
| 2017-01-06 | $4.82 | $4.86 | $4.81 | $4.83 | $4.68 | 15,511,270 |
| 2017-01-05 | $4.83 | $4.94 | $4.82 | $4.84 | $4.69 | 23,976,250 |
| 2017-01-04 | $4.83 | $4.88 | $4.77 | $4.83 | $4.68 | 22,342,000 |
| 2017-01-03 | $4.72 | $4.82 | $4.72 | $4.82 | $4.67 | 21,450,180 |
| 2017-01-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.58 | 0 |
| 2016-12-30 | $4.65 | $4.74 | $4.65 | $4.72 | $4.58 | 14,790,050 |
| 2016-12-29 | $4.65 | $4.71 | $4.61 | $4.66 | $4.52 | 15,483,940 |
| 2016-12-28 | $4.71 | $4.76 | $4.66 | $4.67 | $4.53 | 16,429,010 |
| 2016-12-27 | $4.60 | $4.73 | $4.58 | $4.71 | $4.57 | 21,257,970 |
| 2016-12-26 | $4.58 | $4.62 | $4.51 | $4.61 | $4.47 | 15,362,910 |
| 2016-12-23 | $4.63 | $4.66 | $4.59 | $4.60 | $4.46 | 14,298,020 |
| 2016-12-22 | $4.69 | $4.71 | $4.60 | $4.64 | $4.50 | 20,652,190 |
| 2016-12-21 | $4.71 | $4.75 | $4.68 | $4.69 | $4.55 | 18,541,320 |
| 2016-12-20 | $4.75 | $4.75 | $4.69 | $4.71 | $4.57 | 14,210,020 |
| 2016-12-19 | $4.75 | $4.77 | $4.70 | $4.72 | $4.58 | 16,433,770 |
| 2016-12-16 | $4.71 | $4.80 | $4.70 | $4.74 | $4.60 | 20,035,410 |
| 2016-12-15 | $4.66 | $4.76 | $4.63 | $4.72 | $4.58 | 24,667,650 |
| 2016-12-14 | $4.54 | $4.75 | $4.52 | $4.65 | $4.51 | 31,579,010 |
| 2016-12-13 | $4.50 | $4.58 | $4.42 | $4.56 | $4.42 | 26,701,110 |
| 2016-12-12 | $4.71 | $4.74 | $4.50 | $4.51 | $4.37 | 31,649,860 |
| 2016-12-09 | $4.75 | $4.76 | $4.65 | $4.70 | $4.56 | 19,674,990 |
| 2016-12-08 | $4.80 | $4.81 | $4.74 | $4.74 | $4.60 | 17,950,180 |
| 2016-12-07 | $4.78 | $4.81 | $4.73 | $4.79 | $4.64 | 24,397,780 |
| 2016-12-06 | $4.64 | $4.74 | $4.64 | $4.70 | $4.56 | 20,282,940 |
| 2016-12-05 | $4.58 | $4.70 | $4.55 | $4.63 | $4.49 | 21,655,540 |
| 2016-12-02 | $4.74 | $4.77 | $4.57 | $4.61 | $4.47 | 32,815,800 |
| 2016-12-01 | $4.73 | $4.78 | $4.72 | $4.76 | $4.61 | 19,730,150 |
| 2016-11-30 | $4.82 | $4.87 | $4.66 | $4.70 | $4.56 | 45,555,410 |
| 2016-11-29 | $4.96 | $4.99 | $4.86 | $4.86 | $4.71 | 31,876,050 |
| 2016-11-28 | $4.95 | $5.02 | $4.91 | $5.00 | $4.85 | 30,347,800 |
| 2016-11-25 | $4.98 | $5.00 | $4.80 | $4.90 | $4.75 | 43,991,600 |
| 2016-11-24 | $5.08 | $5.15 | $4.97 | $4.99 | $4.84 | 33,210,200 |
| 2016-11-23 | $5.08 | $5.13 | $5.01 | $5.03 | $4.88 | 28,973,120 |
| 2016-11-22 | $4.95 | $5.08 | $4.95 | $5.06 | $4.91 | 28,890,860 |
| 2016-11-21 | $5.01 | $5.06 | $4.94 | $4.97 | $4.82 | 38,527,240 |
| 2016-11-18 | $5.02 | $5.17 | $4.98 | $5.02 | $4.87 | 60,287,000 |
| 2016-11-17 | $4.78 | $5.02 | $4.74 | $5.02 | $4.87 | 64,041,750 |
| 2016-11-16 | $4.75 | $4.82 | $4.74 | $4.78 | $4.63 | 21,682,530 |
| 2016-11-15 | $4.80 | $4.84 | $4.74 | $4.76 | $4.61 | 36,423,870 |
| 2016-11-14 | $4.63 | $4.89 | $4.61 | $4.78 | $4.63 | 59,920,490 |
| 2016-11-11 | $4.57 | $4.75 | $4.56 | $4.66 | $4.52 | 45,685,970 |
| 2016-11-10 | $4.58 | $4.61 | $4.55 | $4.57 | $4.43 | 25,395,870 |
| 2016-11-09 | $4.58 | $4.60 | $4.42 | $4.51 | $4.37 | 39,125,180 |
| 2016-11-08 | $4.63 | $4.66 | $4.57 | $4.59 | $4.45 | 34,456,650 |
| 2016-11-07 | $4.56 | $4.71 | $4.53 | $4.65 | $4.51 | 59,442,670 |
| 2016-11-04 | $4.46 | $4.53 | $4.46 | $4.49 | $4.35 | 30,535,150 |
| 2016-11-03 | $4.50 | $4.51 | $4.41 | $4.46 | $4.32 | 41,457,860 |
| 2016-11-02 | $4.57 | $4.62 | $4.50 | $4.52 | $4.38 | 29,972,940 |
| 2016-11-01 | $4.52 | $4.57 | $4.49 | $4.54 | $4.40 | 24,593,170 |
| 2016-10-31 | $4.59 | $4.59 | $4.51 | $4.53 | $4.39 | 0 |
| 2016-10-28 | $4.59 | $4.62 | $4.53 | $4.60 | $4.46 | 34,781,020 |
| 2016-10-27 | $4.54 | $4.67 | $4.53 | $4.60 | $4.46 | 52,205,650 |
| 2016-10-26 | $4.86 | $4.86 | $4.53 | $4.56 | $4.42 | 111,330,800 |
| 2016-10-25 | $4.63 | $4.63 | $4.63 | $4.63 | $4.49 | 5,038,690 |
| 2016-10-24 | $4.34 | $4.41 | $4.33 | $4.41 | $4.28 | 12,330,250 |
| 2016-10-21 | $4.19 | $4.24 | $4.16 | $4.20 | $4.07 | 21,844,150 |
| 2016-10-20 | $4.23 | $4.26 | $4.20 | $4.21 | $4.08 | 20,691,680 |
| 2016-10-19 | $4.28 | $4.33 | $4.22 | $4.23 | $4.10 | 30,129,440 |
| 2016-10-18 | $4.16 | $4.22 | $4.15 | $4.21 | $4.08 | 29,168,920 |
| 2016-10-17 | $4.13 | $4.25 | $4.13 | $4.16 | $4.03 | 48,503,710 |
| 2016-10-14 | $4.11 | $4.13 | $4.04 | $4.12 | $3.99 | 22,092,440 |
| 2016-10-13 | $4.12 | $4.16 | $4.11 | $4.11 | $3.98 | 21,874,480 |
| 2016-10-12 | $4.02 | $4.16 | $4.02 | $4.11 | $3.98 | 37,855,680 |
| 2016-10-11 | $4.01 | $4.04 | $4.00 | $4.03 | $3.91 | 17,698,470 |
| 2016-10-10 | $4.03 | $4.04 | $3.99 | $4.01 | $3.89 | 20,783,570 |
| 2016-10-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.86 | 0 |
| 2016-10-06 | $3.98 | $3.98 | $3.98 | $3.98 | $3.86 | 0 |
| 2016-10-05 | $3.98 | $3.98 | $3.98 | $3.98 | $3.86 | 0 |
| 2016-10-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.86 | 0 |
| 2016-10-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.86 | 0 |
| 2016-09-30 | $3.97 | $3.99 | $3.96 | $3.98 | $3.86 | 13,115,750 |
| 2016-09-29 | $3.95 | $4.01 | $3.94 | $3.98 | $3.86 | 20,826,770 |
| 2016-09-28 | $3.91 | $3.95 | $3.88 | $3.93 | $3.81 | 12,623,290 |
| 2016-09-27 | $3.89 | $3.91 | $3.86 | $3.91 | $3.79 | 12,141,980 |
| 2016-09-26 | $4.01 | $4.02 | $3.88 | $3.90 | $3.78 | 19,874,490 |
| 2016-09-23 | $3.99 | $4.01 | $3.98 | $4.00 | $3.88 | 13,795,060 |
| 2016-09-22 | $4.05 | $4.05 | $3.97 | $3.98 | $3.86 | 17,073,610 |
| 2016-09-21 | $3.95 | $4.05 | $3.94 | $3.99 | $3.87 | 21,499,500 |
| 2016-09-20 | $3.90 | $3.97 | $3.88 | $3.95 | $3.83 | 17,071,010 |
| 2016-09-19 | $3.86 | $3.91 | $3.86 | $3.90 | $3.78 | 11,724,640 |
| 2016-09-16 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 0 |
| 2016-09-15 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 0 |
| 2016-09-14 | $3.85 | $3.88 | $3.83 | $3.86 | $3.74 | 10,943,660 |
| 2016-09-13 | $3.88 | $3.89 | $3.84 | $3.87 | $3.75 | 14,597,490 |
| 2016-09-12 | $3.94 | $3.97 | $3.82 | $3.84 | $3.72 | 35,400,210 |
| 2016-09-09 | $4.02 | $4.08 | $4.01 | $4.02 | $3.90 | 27,559,070 |
| 2016-09-08 | $3.97 | $4.02 | $3.96 | $4.00 | $3.88 | 24,184,250 |
| 2016-09-07 | $3.98 | $3.99 | $3.96 | $3.97 | $3.85 | 19,308,960 |
| 2016-09-06 | $3.98 | $3.99 | $3.94 | $3.97 | $3.85 | 18,168,390 |
| 2016-09-05 | $3.94 | $4.01 | $3.92 | $3.97 | $3.85 | 19,892,540 |
| 2016-09-02 | $3.94 | $3.95 | $3.91 | $3.94 | $3.82 | 13,803,200 |
| 2016-09-01 | $3.96 | $3.98 | $3.93 | $3.94 | $3.82 | 13,557,430 |
| 2016-08-31 | $3.97 | $3.98 | $3.93 | $3.97 | $3.85 | 14,950,970 |
| 2016-08-30 | $3.97 | $3.99 | $3.94 | $3.95 | $3.83 | 13,299,940 |
| 2016-08-29 | $3.98 | $3.99 | $3.95 | $3.97 | $3.85 | 12,762,960 |
| 2016-08-26 | $3.97 | $4.01 | $3.96 | $3.99 | $3.87 | 12,953,540 |
| 2016-08-25 | $3.98 | $3.99 | $3.94 | $3.96 | $3.84 | 20,464,330 |
| 2016-08-24 | $4.03 | $4.06 | $4.00 | $4.02 | $3.90 | 14,416,540 |
| 2016-08-23 | $4.02 | $4.04 | $4.00 | $4.03 | $3.91 | 15,901,060 |
| 2016-08-22 | $4.10 | $4.11 | $4.00 | $4.01 | $3.89 | 23,546,430 |
| 2016-08-19 | $4.15 | $4.18 | $4.05 | $4.09 | $3.97 | 34,933,250 |
| 2016-08-18 | $4.13 | $4.22 | $4.11 | $4.17 | $4.04 | 34,510,850 |
| 2016-08-17 | $4.28 | $4.29 | $4.14 | $4.15 | $4.02 | 55,136,910 |
| 2016-08-16 | $4.11 | $4.11 | $4.11 | $4.11 | $3.98 | 0 |
| 2016-08-15 | $4.11 | $4.11 | $4.11 | $4.11 | $3.98 | 0 |
| 2016-08-12 | $4.09 | $4.12 | $4.06 | $4.11 | $3.98 | 17,329,030 |
| 2016-08-11 | $4.15 | $4.17 | $4.07 | $4.08 | $3.96 | 22,901,660 |
| 2016-08-10 | $4.13 | $4.21 | $4.13 | $4.16 | $4.03 | 25,177,430 |
| 2016-08-09 | $4.09 | $4.24 | $4.09 | $4.13 | $4.00 | 30,811,260 |
| 2016-08-08 | $4.00 | $4.13 | $3.97 | $4.10 | $3.97 | 31,136,970 |
| 2016-08-05 | $4.01 | $4.04 | $3.98 | $4.00 | $3.88 | 17,535,500 |
| 2016-08-04 | $3.98 | $4.05 | $3.96 | $4.01 | $3.89 | 19,776,790 |
| 2016-08-03 | $3.94 | $4.05 | $3.93 | $3.97 | $3.85 | 21,265,480 |
| 2016-08-02 | $3.92 | $3.97 | $3.91 | $3.95 | $3.83 | 15,366,470 |
| 2016-08-01 | $3.97 | $3.99 | $3.87 | $3.93 | $3.81 | 27,977,160 |
| 2016-07-29 | $3.84 | $4.02 | $3.82 | $4.00 | $3.88 | 44,486,850 |
| 2016-07-28 | $3.82 | $3.86 | $3.77 | $3.83 | $3.71 | 25,195,090 |
| 2016-07-27 | $4.04 | $4.06 | $3.85 | $3.85 | $3.73 | 56,113,610 |
| 2016-07-26 | $4.16 | $4.16 | $4.00 | $4.05 | $3.93 | 62,597,230 |
| 2016-07-25 | $4.05 | $4.05 | $3.96 | $4.05 | $3.93 | 33,463,060 |
| 2016-07-22 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 0 |
| 2016-07-21 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 0 |
| 2016-07-20 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 0 |
| 2016-07-19 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 0 |
| 2016-07-18 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 0 |
| 2016-07-15 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 0 |
| 2016-07-14 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 0 |
| 2016-07-13 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 0 |
| 2016-07-12 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 0 |
| 2016-07-11 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 0 |
| 2016-07-08 | $3.90 | $3.90 | $3.85 | $3.86 | $3.74 | 27,206,400 |
| 2016-07-07 | $3.89 | $3.90 | $3.84 | $3.87 | $3.75 | 29,659,750 |
| 2016-07-06 | $3.81 | $3.92 | $3.79 | $3.88 | $3.76 | 39,563,930 |
| 2016-07-05 | $3.80 | $3.90 | $3.80 | $3.82 | $3.70 | 39,281,450 |
| 2016-07-04 | $3.62 | $3.81 | $3.61 | $3.77 | $3.65 | 42,644,360 |
| 2016-07-01 | $3.63 | $3.65 | $3.61 | $3.63 | $3.52 | 17,367,600 |
| 2016-06-30 | $3.62 | $3.64 | $3.61 | $3.63 | $3.52 | 18,754,980 |
| 2016-06-29 | $3.61 | $3.65 | $3.61 | $3.62 | $3.51 | 23,188,880 |
| 2016-06-28 | $3.58 | $3.64 | $3.56 | $3.63 | $3.52 | 26,978,700 |
| 2016-06-27 | $3.49 | $3.64 | $3.49 | $3.60 | $3.49 | 29,291,710 |
| 2016-06-24 | $3.62 | $3.63 | $3.44 | $3.52 | $3.41 | 35,875,930 |
| 2016-06-23 | $3.62 | $3.66 | $3.58 | $3.62 | $3.51 | 23,296,110 |
| 2016-06-22 | $3.50 | $3.65 | $3.48 | $3.61 | $3.50 | 31,671,740 |
| 2016-06-21 | $3.63 | $3.63 | $3.50 | $3.51 | $3.40 | 27,882,980 |
| 2016-06-20 | $3.55 | $3.65 | $3.54 | $3.59 | $3.48 | 33,588,450 |
| 2016-06-17 | $3.44 | $3.61 | $3.44 | $3.61 | $3.50 | 27,988,770 |
| 2016-06-16 | $3.50 | $3.51 | $3.43 | $3.44 | $3.33 | 30,956,340 |
| 2016-06-15 | $3.44 | $3.55 | $3.41 | $3.52 | $3.41 | 35,470,080 |
| 2016-06-14 | $3.50 | $3.57 | $3.44 | $3.48 | $3.37 | 45,090,600 |
| 2016-06-13 | $3.74 | $3.75 | $3.61 | $3.61 | $3.50 | 50,419,950 |
| 2016-06-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.68 | 0 |
| 2016-06-09 | $3.80 | $3.80 | $3.80 | $3.80 | $3.68 | 0 |
| 2016-06-08 | $3.84 | $3.84 | $3.78 | $3.80 | $3.68 | 25,983,580 |
| 2016-06-07 | $3.89 | $3.89 | $3.83 | $3.84 | $3.72 | 23,646,260 |
| 2016-06-06 | $3.90 | $3.91 | $3.86 | $3.88 | $3.76 | 20,818,000 |
| 2016-06-03 | $3.89 | $3.91 | $3.86 | $3.89 | $3.77 | 28,903,340 |
| 2016-06-02 | $3.90 | $3.92 | $3.87 | $3.90 | $3.78 | 28,987,820 |
| 2016-06-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.77 | 0 |
| 2016-05-31 | $3.78 | $3.90 | $3.77 | $3.89 | $3.77 | 40,803,680 |
| 2016-05-30 | $3.79 | $3.81 | $3.74 | $3.76 | $3.65 | 18,337,710 |
| 2016-05-27 | $3.76 | $3.84 | $3.75 | $3.81 | $3.69 | 26,536,050 |
| 2016-05-26 | $3.80 | $3.83 | $3.67 | $3.78 | $3.66 | 33,679,400 |
| 2016-05-25 | $3.84 | $3.86 | $3.77 | $3.79 | $3.67 | 25,946,560 |
| 2016-05-24 | $3.88 | $3.89 | $3.78 | $3.81 | $3.69 | 30,173,390 |
| 2016-05-23 | $3.89 | $3.93 | $3.87 | $3.90 | $3.78 | 28,584,480 |
| 2016-05-20 | $3.81 | $3.88 | $3.79 | $3.87 | $3.75 | 30,821,510 |
| 2016-05-19 | $3.80 | $3.93 | $3.77 | $3.88 | $3.76 | 48,935,990 |
| 2016-05-18 | $3.98 | $4.00 | $3.87 | $3.87 | $3.75 | 40,409,590 |
| 2016-05-17 | $4.11 | $4.16 | $4.06 | $4.07 | $3.95 | 33,466,130 |
| 2016-05-16 | $4.09 | $4.12 | $4.06 | $4.11 | $3.98 | 25,633,380 |
| 2016-05-13 | $4.09 | $4.22 | $4.02 | $4.08 | $3.96 | 42,694,410 |
| 2016-05-12 | $4.08 | $4.15 | $3.95 | $4.14 | $4.01 | 54,319,950 |
| 2016-05-11 | $4.35 | $4.37 | $4.13 | $4.14 | $4.01 | 65,325,720 |
| 2016-05-10 | $4.44 | $4.48 | $4.34 | $4.34 | $4.21 | 61,642,080 |
| 2016-05-09 | $4.72 | $4.74 | $4.57 | $4.57 | $4.43 | 40,144,360 |
| 2016-05-06 | $5.05 | $5.08 | $4.81 | $4.81 | $4.66 | 82,227,060 |
| 2016-05-05 | $5.06 | $5.18 | $5.06 | $5.06 | $4.91 | 119,339,920 |
| 2016-05-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.17 | 7,164,800 |
| 2016-05-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.44 | 2,698,300 |
| 2016-05-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.73 | 0 |
| 2016-04-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.73 | 0 |
| 2016-04-28 | $6.00 | $6.04 | $5.81 | $5.91 | $5.73 | 43,732,610 |
| 2016-04-27 | $6.12 | $6.17 | $6.02 | $6.04 | $5.86 | 32,102,860 |
| 2016-04-26 | $6.08 | $6.16 | $6.04 | $6.12 | $5.93 | 26,637,680 |
| 2016-04-25 | $6.10 | $6.20 | $6.00 | $6.13 | $5.94 | 30,454,530 |
| 2016-04-22 | $6.08 | $6.15 | $6.03 | $6.14 | $5.95 | 34,836,080 |
| 2016-04-21 | $6.20 | $6.37 | $6.12 | $6.20 | $6.01 | 48,491,980 |
| 2016-04-20 | $6.64 | $6.67 | $6.05 | $6.19 | $6.00 | 77,123,970 |
| 2016-04-19 | $6.68 | $6.70 | $6.56 | $6.61 | $6.41 | 31,634,290 |
| 2016-04-18 | $6.68 | $6.68 | $6.55 | $6.61 | $6.41 | 47,642,470 |
| 2016-04-15 | $6.85 | $6.88 | $6.67 | $6.74 | $6.53 | 84,465,550 |
| 2016-04-14 | $6.67 | $7.08 | $6.64 | $6.93 | $6.72 | 129,200,730 |
| 2016-04-13 | $6.80 | $6.94 | $6.67 | $6.69 | $6.49 | 133,247,160 |
| 2016-04-12 | $6.56 | $6.65 | $6.43 | $6.58 | $6.38 | 51,459,170 |
| 2016-04-11 | $6.54 | $6.77 | $6.50 | $6.61 | $6.41 | 66,686,920 |
| 2016-04-08 | $6.42 | $6.57 | $6.39 | $6.49 | $6.29 | 56,210,590 |
| 2016-04-07 | $6.65 | $6.66 | $6.40 | $6.42 | $6.22 | 61,271,720 |
| 2016-04-06 | $6.64 | $6.72 | $6.55 | $6.62 | $6.42 | 103,354,120 |
| 2016-04-05 | $6.35 | $6.95 | $6.28 | $6.83 | $6.62 | 146,257,270 |
| 2016-04-04 | $6.32 | $6.32 | $6.32 | $6.32 | $6.13 | 0 |
| 2016-04-01 | $6.29 | $6.44 | $6.25 | $6.32 | $6.13 | 46,086,960 |
| 2016-03-31 | $6.31 | $6.34 | $6.20 | $6.26 | $6.07 | 45,528,060 |
| 2016-03-30 | $6.20 | $6.32 | $6.20 | $6.31 | $6.12 | 32,845,770 |
| 2016-03-29 | $6.30 | $6.30 | $6.07 | $6.14 | $5.95 | 32,290,540 |
| 2016-03-28 | $6.36 | $6.44 | $6.28 | $6.31 | $6.12 | 38,732,690 |
| 2016-03-25 | $6.36 | $6.41 | $6.25 | $6.34 | $6.15 | 35,743,900 |
| 2016-03-24 | $6.48 | $6.50 | $6.32 | $6.34 | $6.15 | 61,009,350 |
| 2016-03-23 | $6.54 | $6.68 | $6.51 | $6.58 | $6.38 | 44,395,440 |
| 2016-03-22 | $6.68 | $6.70 | $6.57 | $6.61 | $6.41 | 65,493,180 |
| 2016-03-21 | $6.61 | $6.95 | $6.48 | $6.80 | $6.59 | 105,417,880 |
| 2016-03-18 | $6.22 | $6.60 | $6.22 | $6.52 | $6.32 | 76,779,550 |
| 2016-03-17 | $6.13 | $6.25 | $6.07 | $6.22 | $6.03 | 39,112,590 |
| 2016-03-16 | $6.16 | $6.23 | $6.02 | $6.07 | $5.88 | 27,080,370 |
| 2016-03-15 | $6.21 | $6.29 | $6.10 | $6.14 | $5.95 | 31,274,890 |
| 2016-03-14 | $6.19 | $6.42 | $6.15 | $6.29 | $6.10 | 42,931,810 |
| 2016-03-11 | $6.13 | $6.15 | $5.91 | $6.06 | $5.87 | 36,338,710 |
| 2016-03-10 | $6.45 | $6.49 | $6.10 | $6.18 | $5.99 | 42,798,650 |
| 2016-03-09 | $6.50 | $6.62 | $6.38 | $6.39 | $6.19 | 56,400,740 |
| 2016-03-08 | $6.95 | $6.98 | $6.55 | $6.84 | $6.63 | 71,007,560 |
| 2016-03-07 | $6.76 | $6.90 | $6.67 | $6.81 | $6.60 | 50,259,470 |
| 2016-03-04 | $6.91 | $7.00 | $6.50 | $6.65 | $6.45 | 78,624,380 |
| 2016-03-03 | $7.08 | $7.29 | $6.98 | $7.00 | $6.79 | 111,373,610 |
| 2016-03-02 | $6.65 | $7.25 | $6.61 | $7.13 | $6.91 | 101,355,290 |
| 2016-03-01 | $6.63 | $6.84 | $6.40 | $6.73 | $6.52 | 71,974,220 |
| 2016-02-29 | $6.88 | $7.09 | $6.41 | $6.61 | $6.41 | 99,162,830 |
| 2016-02-26 | $6.95 | $7.28 | $6.30 | $7.12 | $6.90 | 128,730,870 |
| 2016-02-25 | $7.69 | $7.74 | $6.80 | $6.80 | $6.59 | 167,394,490 |
| 2016-02-24 | $6.87 | $7.56 | $6.83 | $7.56 | $7.33 | 181,481,730 |
| 2016-02-23 | $6.55 | $7.01 | $6.51 | $6.87 | $6.66 | 116,406,280 |
| 2016-02-22 | $6.48 | $6.79 | $6.45 | $6.57 | $6.37 | 80,278,600 |
| 2016-02-19 | $6.30 | $6.48 | $6.25 | $6.41 | $6.21 | 46,061,680 |
| 2016-02-18 | $6.50 | $6.70 | $6.37 | $6.40 | $6.20 | 85,514,430 |
| 2016-02-17 | $6.07 | $6.65 | $6.04 | $6.52 | $6.32 | 114,210,860 |
| 2016-02-16 | $5.74 | $6.29 | $5.72 | $6.13 | $5.94 | 69,702,300 |
| 2016-02-15 | $5.58 | $5.75 | $5.51 | $5.72 | $5.55 | 35,955,660 |
| 2016-02-12 | $5.84 | $5.84 | $5.84 | $5.84 | $5.66 | 0 |
| 2016-02-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.66 | 0 |
| 2016-02-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.66 | 0 |
| 2016-02-09 | $5.84 | $5.84 | $5.84 | $5.84 | $5.66 | 0 |
| 2016-02-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.66 | 0 |
| 2016-02-05 | $6.03 | $6.04 | $5.81 | $5.84 | $5.66 | 36,133,380 |
| 2016-02-04 | $5.99 | $6.08 | $5.79 | $6.03 | $5.85 | 53,760,860 |
| 2016-02-03 | $5.92 | $5.95 | $5.61 | $5.83 | $5.65 | 46,394,390 |
| 2016-02-02 | $5.87 | $6.09 | $5.81 | $5.97 | $5.79 | 41,545,980 |
| 2016-02-01 | $6.18 | $6.23 | $5.73 | $5.87 | $5.69 | 57,222,510 |
| 2016-01-29 | $6.18 | $6.46 | $6.01 | $6.34 | $6.15 | 38,599,740 |
| 2016-01-28 | $6.65 | $6.79 | $6.15 | $6.18 | $5.99 | 42,063,730 |
| 2016-01-27 | $6.82 | $7.03 | $6.40 | $6.83 | $6.62 | 52,070,710 |
| 2016-01-26 | $7.24 | $7.60 | $6.75 | $6.92 | $6.71 | 75,606,650 |
| 2016-01-25 | $7.25 | $7.38 | $7.15 | $7.32 | $7.10 | 49,956,810 |
| 2016-01-22 | $7.00 | $7.23 | $6.93 | $7.10 | $6.88 | 40,015,290 |
| 2016-01-21 | $7.10 | $7.41 | $6.90 | $6.91 | $6.70 | 50,937,990 |
| 2016-01-20 | $7.38 | $7.64 | $7.21 | $7.29 | $7.07 | 62,873,300 |
| 2016-01-19 | $7.01 | $7.66 | $7.00 | $7.50 | $7.27 | 74,689,600 |
| 2016-01-18 | $6.71 | $7.38 | $6.61 | $7.08 | $6.86 | 59,914,990 |
| 2016-01-15 | $7.26 | $7.26 | $6.70 | $6.83 | $6.62 | 44,961,770 |
| 2016-01-14 | $6.80 | $7.40 | $6.71 | $7.29 | $7.07 | 46,873,540 |
| 2016-01-13 | $7.62 | $7.75 | $7.11 | $7.14 | $6.92 | 47,127,410 |
| 2016-01-12 | $7.59 | $7.80 | $7.02 | $7.49 | $7.26 | 53,836,700 |
| 2016-01-11 | $8.03 | $8.12 | $7.43 | $7.46 | $7.23 | 69,427,600 |
| 2016-01-08 | $8.15 | $8.50 | $7.32 | $8.26 | $8.01 | 87,750,090 |
| 2016-01-07 | $8.50 | $8.58 | $7.87 | $7.87 | $7.63 | 23,312,800 |
| 2016-01-06 | $8.06 | $8.75 | $8.00 | $8.74 | $8.47 | 96,383,870 |
| 2016-01-05 | $7.88 | $8.41 | $7.59 | $7.99 | $7.75 | 58,782,710 |
| 2016-01-04 | $9.20 | $9.26 | $8.28 | $8.28 | $8.03 | 37,172,860 |
| 2016-01-01 | $9.20 | $9.20 | $9.20 | $9.20 | $8.92 | 0 |
| 2015-12-31 | $9.31 | $9.40 | $9.17 | $9.20 | $8.92 | 26,978,360 |
| 2015-12-30 | $9.40 | $9.42 | $9.28 | $9.31 | $9.03 | 26,826,390 |
| 2015-12-29 | $9.21 | $9.48 | $9.16 | $9.41 | $9.12 | 33,156,770 |
| 2015-12-28 | $9.49 | $9.59 | $9.21 | $9.23 | $8.95 | 45,801,630 |
| 2015-12-25 | $9.39 | $9.66 | $9.32 | $9.51 | $9.22 | 44,516,260 |
| 2015-12-24 | $9.56 | $9.59 | $9.24 | $9.38 | $9.09 | 48,682,530 |
| 2015-12-23 | $9.88 | $10.03 | $9.60 | $9.64 | $9.35 | 58,190,350 |
| 2015-12-22 | $9.93 | $9.95 | $9.81 | $9.86 | $9.56 | 37,871,150 |
| 2015-12-21 | $9.91 | $10.07 | $9.86 | $9.94 | $9.64 | 56,383,680 |
| 2015-12-18 | $9.84 | $10.29 | $9.72 | $10.01 | $9.70 | 86,013,320 |
| 2015-12-17 | $9.76 | $9.95 | $9.76 | $9.84 | $9.54 | 51,517,380 |
| 2015-12-16 | $9.69 | $9.99 | $9.64 | $9.72 | $9.42 | 41,572,010 |
| 2015-12-15 | $10.00 | $10.08 | $9.72 | $9.76 | $9.46 | 62,498,280 |
| 2015-12-14 | $9.15 | $10.10 | $9.11 | $10.05 | $9.74 | 89,152,980 |
| 2015-12-11 | $9.44 | $9.44 | $9.11 | $9.20 | $8.92 | 41,438,310 |
| 2015-12-10 | $9.51 | $9.61 | $9.37 | $9.43 | $9.14 | 44,582,110 |
| 2015-12-09 | $9.59 | $9.73 | $9.40 | $9.47 | $9.18 | 41,510,820 |
| 2015-12-08 | $9.97 | $9.97 | $9.42 | $9.49 | $9.20 | 64,558,490 |
| 2015-12-07 | $10.07 | $10.12 | $9.85 | $10.03 | $9.72 | 43,016,190 |
| 2015-12-04 | $10.19 | $10.29 | $9.90 | $10.00 | $9.69 | 51,763,180 |
| 2015-12-03 | $10.13 | $10.29 | $10.03 | $10.21 | $9.90 | 50,515,380 |
| 2015-12-02 | $10.06 | $10.30 | $9.90 | $10.13 | $9.82 | 54,630,950 |
| 2015-12-01 | $9.97 | $10.21 | $9.80 | $10.03 | $9.72 | 63,793,770 |
| 2015-11-30 | $10.22 | $10.38 | $9.31 | $10.01 | $9.70 | 84,495,070 |
| 2015-11-27 | $11.30 | $11.39 | $10.31 | $10.32 | $10.00 | 106,955,760 |
| 2015-11-26 | $11.50 | $11.77 | $11.43 | $11.45 | $11.10 | 81,087,230 |
| 2015-11-25 | $11.36 | $11.54 | $11.26 | $11.42 | $11.07 | 57,876,650 |
| 2015-11-24 | $11.36 | $11.56 | $11.23 | $11.43 | $11.08 | 50,627,350 |
| 2015-11-23 | $11.60 | $11.76 | $11.29 | $11.35 | $11.00 | 66,594,750 |
| 2015-11-20 | $11.62 | $11.98 | $11.45 | $11.69 | $11.33 | 86,812,640 |
| 2015-11-19 | $11.36 | $11.60 | $11.22 | $11.56 | $11.21 | 57,867,330 |
| 2015-11-18 | $11.70 | $11.76 | $11.21 | $11.33 | $10.98 | 65,892,540 |
| 2015-11-17 | $11.92 | $12.11 | $11.66 | $11.69 | $11.33 | 93,890,840 |
| 2015-11-16 | $11.35 | $11.97 | $11.35 | $11.90 | $11.54 | 75,243,240 |
| 2015-11-13 | $12.01 | $12.09 | $11.60 | $11.70 | $11.34 | 104,963,010 |
| 2015-11-12 | $12.33 | $12.53 | $12.01 | $12.22 | $11.85 | 122,664,280 |
| 2015-11-11 | $12.48 | $12.65 | $12.20 | $12.34 | $11.96 | 119,056,920 |
| 2015-11-10 | $12.47 | $12.94 | $12.38 | $12.47 | $12.09 | 185,063,580 |
| 2015-11-09 | $11.77 | $13.10 | $11.71 | $12.79 | $12.40 | 265,649,880 |
| 2015-11-06 | $11.78 | $12.35 | $11.71 | $12.07 | $11.70 | 157,713,780 |
| 2015-11-05 | $11.70 | $12.49 | $11.39 | $11.86 | $11.50 | 216,533,780 |
| 2015-11-04 | $11.10 | $11.68 | $11.03 | $11.62 | $11.27 | 119,386,290 |
| 2015-11-03 | $11.31 | $11.40 | $10.87 | $11.00 | $10.66 | 72,404,480 |
| 2015-11-02 | $11.20 | $11.71 | $11.01 | $11.22 | $10.88 | 77,728,460 |
| 2015-10-30 | $11.50 | $11.65 | $11.20 | $11.47 | $11.12 | 115,357,560 |
| 2015-10-29 | $11.62 | $12.38 | $11.62 | $11.84 | $11.48 | 153,640,790 |
| 2015-10-28 | $12.05 | $12.15 | $11.31 | $11.47 | $11.12 | 140,133,530 |
| 2015-10-27 | $12.06 | $12.40 | $11.59 | $12.19 | $11.82 | 160,636,180 |
| 2015-10-26 | $12.58 | $12.68 | $11.86 | $12.06 | $11.69 | 174,435,540 |
| 2015-10-23 | $12.50 | $12.97 | $12.25 | $12.46 | $12.08 | 269,330,130 |
| 2015-10-22 | $11.27 | $12.51 | $11.27 | $12.51 | $12.13 | 272,033,600 |
| 2015-10-21 | $12.37 | $12.67 | $11.00 | $11.37 | $11.02 | 243,116,730 |
| 2015-10-20 | $12.22 | $12.40 | $11.76 | $12.19 | $11.82 | 189,232,140 |
| 2015-10-19 | $11.89 | $12.89 | $11.62 | $12.45 | $12.07 | 343,834,820 |
| 2015-10-16 | $11.39 | $11.96 | $11.18 | $11.96 | $11.59 | 350,560,710 |
| 2015-10-15 | $9.88 | $10.87 | $9.88 | $10.87 | $10.54 | 182,054,990 |
| 2015-10-14 | $10.12 | $10.30 | $9.80 | $9.88 | $9.58 | 114,360,150 |
| 2015-10-13 | $10.00 | $10.45 | $9.92 | $10.26 | $9.95 | 136,507,150 |
| 2015-10-12 | $9.64 | $10.50 | $9.61 | $10.12 | $9.81 | 151,858,580 |
| 2015-10-09 | $9.60 | $9.71 | $9.44 | $9.55 | $9.26 | 86,214,930 |
| 2015-10-08 | $9.55 | $9.93 | $9.31 | $9.71 | $9.41 | 104,088,250 |
| 2015-10-07 | $9.14 | $9.14 | $9.14 | $9.14 | $8.86 | 0 |
| 2015-10-06 | $9.14 | $9.14 | $9.14 | $9.14 | $8.86 | 0 |
| 2015-10-05 | $9.14 | $9.14 | $9.14 | $9.14 | $8.86 | 0 |
| 2015-10-02 | $9.14 | $9.14 | $9.14 | $9.14 | $8.86 | 0 |
| 2015-10-01 | $9.14 | $9.14 | $9.14 | $9.14 | $8.86 | 0 |
| 2015-09-30 | $9.28 | $9.40 | $9.01 | $9.14 | $8.86 | 59,078,800 |
| 2015-09-29 | $9.45 | $9.52 | $9.01 | $9.11 | $8.83 | 90,314,020 |
| 2015-09-28 | $9.56 | $9.88 | $9.29 | $9.70 | $9.40 | 73,454,650 |
| 2015-09-25 | $10.15 | $10.42 | $9.40 | $9.59 | $9.30 | 141,962,950 |
| 2015-09-24 | $9.85 | $10.45 | $9.73 | $10.25 | $9.94 | 191,287,270 |
| 2015-09-23 | $9.61 | $10.12 | $9.50 | $9.77 | $9.47 | 129,751,410 |
| 2015-09-22 | $9.92 | $10.18 | $9.78 | $9.91 | $9.61 | 125,784,990 |
| 2015-09-21 | $9.41 | $10.10 | $9.19 | $9.88 | $9.58 | 131,932,290 |
| 2015-09-18 | $9.54 | $9.76 | $9.18 | $9.57 | $9.28 | 121,355,790 |
| 2015-09-17 | $9.99 | $10.40 | $9.45 | $9.49 | $9.20 | 194,780,810 |
| 2015-09-16 | $9.15 | $9.98 | $8.88 | $9.98 | $9.68 | 173,994,310 |
| 2015-09-15 | $9.50 | $9.96 | $9.07 | $9.07 | $8.79 | 143,099,100 |
| 2015-09-14 | $11.45 | $11.85 | $10.00 | $10.08 | $9.77 | 203,924,370 |
| 2015-09-11 | $11.23 | $11.59 | $10.90 | $11.11 | $10.77 | 133,168,920 |
| 2015-09-10 | $11.10 | $11.85 | $10.98 | $11.39 | $11.04 | 213,008,730 |
| 2015-09-09 | $10.94 | $11.69 | $10.85 | $11.39 | $11.04 | 229,587,290 |
| 2015-09-08 | $10.00 | $11.05 | $9.80 | $10.79 | $10.46 | 226,547,760 |
| 2015-09-07 | $10.01 | $10.89 | $10.01 | $10.89 | $10.56 | 280,849,160 |
| 2015-09-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.60 | 0 |
| 2015-09-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.60 | 0 |
| 2015-09-02 | $9.90 | $11.58 | $9.90 | $9.90 | $9.60 | 212,205,810 |
| 2015-09-01 | $11.80 | $11.91 | $11.00 | $11.00 | $10.66 | 137,093,280 |
| 2015-08-31 | $12.49 | $13.39 | $12.03 | $12.22 | $11.85 | 253,433,330 |
| 2015-08-28 | $11.50 | $12.49 | $11.31 | $12.49 | $12.11 | 259,925,240 |
| 2015-08-27 | $10.81 | $11.35 | $9.61 | $11.35 | $11.00 | 269,701,370 |
| 2015-08-26 | $11.40 | $12.27 | $10.32 | $10.32 | $10.00 | 290,820,650 |
| 2015-08-25 | $11.47 | $11.81 | $11.47 | $11.47 | $11.12 | 104,004,450 |
| 2015-08-24 | $13.41 | $13.80 | $12.74 | $12.74 | $12.35 | 126,139,340 |
| 2015-08-21 | $13.60 | $14.98 | $13.30 | $14.15 | $13.72 | 208,286,730 |
| 2015-08-20 | $14.99 | $15.19 | $13.93 | $13.93 | $13.50 | 173,120,280 |
| 2015-08-19 | $14.35 | $16.29 | $14.27 | $15.48 | $15.01 | 285,397,540 |
| 2015-08-18 | $17.10 | $17.37 | $15.85 | $15.85 | $15.37 | 269,199,900 |
| 2015-08-17 | $17.50 | $19.02 | $17.35 | $17.61 | $17.07 | 320,360,570 |
| 2015-08-14 | $16.98 | $18.66 | $16.68 | $17.97 | $17.42 | 379,219,830 |
| 2015-08-13 | $16.61 | $17.49 | $16.11 | $16.97 | $16.45 | 324,423,150 |
| 2015-08-12 | $15.77 | $17.20 | $15.55 | $16.82 | $16.31 | 375,800,620 |
| 2015-08-11 | $16.47 | $17.40 | $15.31 | $16.27 | $15.77 | 480,396,080 |
| 2015-08-10 | $15.00 | $16.05 | $14.70 | $16.05 | $15.56 | 351,462,080 |
| 2015-08-07 | $14.20 | $15.00 | $14.06 | $14.59 | $14.14 | 359,353,720 |
| 2015-08-06 | $13.50 | $14.27 | $13.36 | $13.69 | $13.27 | 300,649,680 |
| 2015-08-05 | $13.78 | $14.27 | $13.28 | $14.27 | $13.83 | 387,547,210 |
| 2015-08-04 | $11.65 | $12.97 | $11.65 | $12.97 | $12.57 | 180,394,740 |
| 2015-08-03 | $12.59 | $12.90 | $11.79 | $11.79 | $11.43 | 200,684,940 |
SDIC XINJI ENERGY Company Ltd (601918) News Headlines
Recent SDIC XINJI ENERGY Company Ltd (601918) News
Similar Companies to SDIC XINJI ENERGY Company Ltd (601918) 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 | -- | -- | -- |